date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-10-30,24.75,24.75,24.75,24.75,4978,0.97936202735746,0.97936202735746,0.97936202735746,0.97936202735746,125801.793982595,0.0,1.0
1984-10-31,24.63,24.75,24.63,24.75,45511,0.974613605406636,0.97936202735746,0.974613605406636,0.97936202735746,1150133.6773688,0.0,1.0
1984-11-01,24.5,24.75,24.5,24.63,3052,0.969469481626577,0.97936202735746,0.969469481626577,0.974613605406636,77128.7816863963,0.0,1.0
1984-11-02,24.5,24.5,24.5,24.5,1719,0.969469481626577,0.969469481626577,0.969469481626577,0.969469481626577,43441.800694271,0.0,1.0
1984-11-05,25.0,25.13,25.0,25.0,2785,0.989254573088344,0.994398696868403,0.989254573088344,0.989254573088344,70381.2768665182,0.0,1.0
1984-11-06,26.0,26.25,26.0,26.0,7852,1.02882475601188,1.03871730174276,1.02882475601188,1.02882475601188,198432.239122406,0.0,1.0
1984-11-07,26.63,26.75,26.63,26.63,72119,1.0537539712537,1.05850239320453,1.0537539712537,1.0537539712537,1822559.17642242,0.0,1.0
1984-11-08,26.75,26.75,26.75,26.75,563,1.05850239320453,1.05850239320453,1.05850239320453,1.05850239320453,14227.8846950986,0.0,1.0
1984-11-09,26.25,26.75,26.25,26.75,444,1.03871730174276,1.05850239320453,1.03871730174276,1.05850239320453,11220.5698128309,0.0,1.0
1984-11-12,26.5,26.63,26.5,26.5,54133,1.04860984747364,1.0537539712537,1.04860984747364,1.04860984747364,1368025.01278824,0.0,1.0
1984-11-13,26.25,26.25,26.25,26.25,830,1.03871730174276,1.03871730174276,1.03871730174276,1.03871730174276,20975.3895149767,0.0,1.0
1984-11-14,26.0,26.25,26.0,26.25,3052,1.02882475601188,1.03871730174276,1.02882475601188,1.03871730174276,77128.7816863961,0.0,1.0
1984-11-15,26.0,26.25,26.0,26.0,7644,1.02882475601188,1.03871730174276,1.02882475601188,1.02882475601188,193175.755966845,0.0,1.0
1984-11-16,26.0,26.5,26.0,26.0,2785,1.02882475601188,1.04860984747364,1.02882475601188,1.02882475601188,70381.276866518,0.0,1.0
1984-11-19,26.0,26.5,26.0,26.0,1896,1.02882475601188,1.04860984747364,1.02882475601188,1.02882475601188,47914.8656872238,0.0,1.0
1984-11-20,25.75,26.0,25.75,26.0,2785,1.01893221028099,1.02882475601188,1.01893221028099,1.02882475601188,70381.2768665185,0.0,1.0
1984-11-21,25.75,26.25,25.75,25.75,20652,1.01893221028099,1.03871730174276,1.01893221028099,1.01893221028099,521908.125618435,0.0,1.0
1984-11-23,26.5,26.5,25.75,25.75,4800,1.04860984747364,1.04860984747364,1.01893221028099,1.01893221028099,121303.45743601,0.0,1.0
1984-11-26,26.5,26.5,26.5,26.5,30,1.04860984747364,1.04860984747364,1.04860984747364,1.04860984747364,758.146608975065,0.0,1.0
1984-11-27,26.0,26.5,26.0,26.5,5452,1.02882475601188,1.04860984747364,1.02882475601188,1.04860984747364,137780.510404401,0.0,1.0
1984-11-28,26.5,26.5,26.5,26.5,830,1.04860984747364,1.04860984747364,1.04860984747364,1.04860984747364,20975.3895149768,0.0,1.0
1984-11-29,26.38,26.38,26.38,26.38,1333,1.04386142552282,1.04386142552282,1.04386142552282,1.04386142552282,33686.9809921252,0.0,1.0
1984-11-30,26.38,26.38,26.38,26.38,385,1.04386142552282,1.04386142552282,1.04386142552282,1.04386142552282,9729.54814851329,0.0,1.0
1984-12-03,26.25,26.75,26.25,26.38,8830,1.03871730174276,1.05850239320453,1.03871730174276,1.04386142552282,223147.818574993,0.0,1.0
1984-12-04,26.25,26.5,26.25,26.25,2667,1.03871730174276,1.04860984747364,1.03871730174276,1.03871730174276,67399.233537883,0.0,1.0
1984-12-05,26.0,26.5,26.0,26.25,7467,1.02882475601188,1.04860984747364,1.02882475601188,1.03871730174276,188702.690973892,0.0,1.0
1984-12-06,26.0,26.5,26.0,26.0,4830,1.02882475601188,1.04860984747364,1.02882475601188,1.02882475601188,122061.604044985,0.0,1.0
1984-12-07,25.75,26.0,25.75,26.0,8978,1.01893221028099,1.02882475601188,1.01893221028099,1.02882475601188,226888.008512604,0.0,1.0
1984-12-10,25.75,25.75,25.75,25.75,1511,1.01893221028099,1.01893221028099,1.01893221028099,1.01893221028099,38185.3175387108,0.0,1.0
1984-12-11,25.5,26.13,25.5,25.75,27467,1.00903966455011,1.03396887979194,1.00903966455011,1.01893221028099,694133.763623934,0.0,1.0
1984-12-12,25.38,26.0,25.38,25.5,6578,1.00429124259929,1.02882475601188,1.00429124259929,1.00903966455011,166236.279794598,0.0,1.0
1984-12-13,25.75,25.75,25.75,25.75,30,1.01893221028099,1.01893221028099,1.01893221028099,1.01893221028099,758.146608975065,0.0,1.0
1984-12-14,25.5,25.5,25.25,25.5,1333,1.00903966455011,1.00903966455011,0.999147118819227,1.00903966455011,33686.9809921253,0.0,1.0
1984-12-17,25.25,25.5,25.25,25.5,4800,0.999147118819227,1.00903966455011,0.999147118819227,1.00903966455011,121303.45743601,0.0,1.0
1984-12-18,25.75,26.25,25.75,25.75,14430,1.01893221028099,1.03871730174276,1.01893221028099,1.01893221028099,364668.518917006,0.0,1.0
1984-12-19,26.25,26.25,26.25,26.25,2785,1.03871730174276,1.03871730174276,1.03871730174276,1.03871730174276,70381.2768665183,0.0,1.0
1984-12-20,26.25,26.25,26.25,26.25,2400,1.03871730174276,1.03871730174276,1.03871730174276,1.03871730174276,60651.728718005,0.0,1.0
1984-12-21,25.75,26.25,25.75,26.25,1511,1.01893221028099,1.03871730174276,1.01893221028099,1.03871730174276,38185.3175387108,0.0,1.0
1984-12-24,25.75,26.25,25.75,25.75,7319,1.01893221028099,1.03871730174276,1.01893221028099,1.01893221028099,184962.501036283,0.0,1.0
1984-12-26,26.13,26.13,26.13,26.13,3763,1.03396887979194,1.03396887979194,1.03396887979194,1.03396887979194,95096.8563191049,0.0,1.0
1984-12-27,26.13,26.25,26.13,26.13,12533,1.03396887979194,1.03871730174276,1.03396887979194,1.03396887979194,316728.381676147,0.0,1.0
1984-12-28,26.25,26.25,26.25,26.25,2667,1.03871730174276,1.03871730174276,1.03871730174276,1.03871730174276,67399.233537883,0.0,1.0
1984-12-31,26.25,26.25,26.25,26.25,0,1.03871730174276,1.03871730174276,1.03871730174276,1.03871730174276,0,0.0,1.0
1985-01-02,26.75,26.75,26.75,26.75,343763,1.05850239320453,1.05850239320453,1.05850239320453,1.05850239320453,8687425.09136978,0.0,1.0
1985-01-03,26.75,27.25,26.75,26.75,5630,1.05850239320453,1.07828748466629,1.05850239320453,1.05850239320453,142278.846950986,0.0,1.0
1985-01-04,26.75,26.75,26.75,26.75,0,1.05850239320453,1.05850239320453,1.05850239320453,1.05850239320453,0,0.0,1.0
1985-01-07,26.5,26.75,26.5,26.75,3230,1.04860984747364,1.05850239320453,1.04860984747364,1.05850239320453,81627.118232982,0.0,1.0
1985-01-08,26.0,26.5,26.0,26.5,84830,1.02882475601188,1.04860984747364,1.02882475601188,1.04860984747364,2143785.89464514,0.0,1.0
1985-01-09,26.0,26.0,26.0,26.0,17333,1.02882475601188,1.02882475601188,1.02882475601188,1.02882475601188,438031.839112157,0.0,1.0
1985-01-10,25.75,26.0,25.75,26.0,5511,1.01893221028099,1.02882475601188,1.01893221028099,1.02882475601188,139271.532068719,0.0,1.0
1985-01-11,26.0,26.0,25.75,25.75,74519,1.02882475601188,1.02882475601188,1.01893221028099,1.01893221028099,1883210.90514042,0.0,1.0
1985-01-14,26.0,26.0,26.0,26.0,12563,1.02882475601188,1.02882475601188,1.02882475601188,1.02882475601188,317486.528285123,0.0,1.0
1985-01-15,26.5,26.5,26.5,26.5,108385,1.04860984747364,1.04860984747364,1.04860984747364,1.04860984747364,2739057.34045875,0.0,1.0
1985-01-16,27.0,27.25,27.0,27.0,58785,1.06839493893541,1.07828748466629,1.06839493893541,1.06839493893541,1485588.28028664,0.0,1.0
1985-01-17,27.75,27.75,27.75,27.75,73867,1.09807257612806,1.09807257612806,1.09807257612806,1.09807257612806,1866733.85217203,0.0,1.0
1985-01-18,28.13,28.25,27.75,27.75,6163,1.113109245639,1.11785766758983,1.09807257612806,1.09807257612806,155748.585037111,0.0,1.0
1985-01-21,28.13,28.5,28.13,28.13,6578,1.113109245639,1.12775021332071,1.113109245639,1.113109245639,166236.279794599,0.0,1.0
1985-01-22,28.5,28.5,28.5,28.5,2400,1.12775021332071,1.12775021332071,1.12775021332071,1.12775021332071,60651.728718005,0.0,1.0
1985-01-23,28.5,28.75,28.5,28.5,2163,1.12775021332071,1.13764275905159,1.12775021332071,1.12775021332071,54662.370507102,0.0,1.0
1985-01-24,28.5,28.75,28.5,28.5,2578,1.12775021332071,1.13764275905159,1.12775021332071,1.12775021332071,65150.0652645904,0.0,1.0
1985-01-25,28.75,28.88,28.5,28.5,13600,1.13764275905159,1.14278688283165,1.12775021332071,1.12775021332071,343693.12940203,0.0,1.0
1985-01-28,28.75,29.0,28.75,28.75,1333,1.13764275905159,1.14753530478248,1.13764275905159,1.13764275905159,33686.9809921254,0.0,1.0
1985-01-29,28.75,29.0,28.75,28.75,5896,1.13764275905159,1.14753530478248,1.13764275905159,1.13764275905159,149001.080217233,0.0,1.0
1985-01-30,28.75,29.25,28.75,28.75,15585,1.13764275905159,1.15742785051336,1.13764275905159,1.13764275905159,393857.163362546,0.0,1.0
1985-01-31,28.75,28.75,28.75,28.75,7319,1.13764275905159,1.13764275905159,1.13764275905159,1.13764275905159,184962.501036283,0.0,1.0
1985-02-01,28.75,28.75,28.75,28.75,2785,1.13764275905159,1.13764275905159,1.13764275905159,1.13764275905159,70381.2768665185,0.0,1.0
1985-02-04,28.75,28.75,28.75,28.75,563,1.13764275905159,1.13764275905159,1.13764275905159,1.13764275905159,14227.8846950987,0.0,1.0
1985-02-05,29.25,29.25,29.25,29.25,15378,1.15742785051336,1.15742785051336,1.15742785051336,1.15742785051336,388625.951760617,0.0,1.0
1985-02-06,28.75,29.25,28.75,29.25,2667,1.13764275905159,1.15742785051336,1.13764275905159,1.15742785051336,67399.2335378833,0.0,1.0
1985-02-07,29.0,29.0,29.0,29.0,18044,1.14753530478248,1.14753530478248,1.14753530478248,1.14753530478248,455999.913744867,0.0,1.0
1985-02-08,28.63,28.75,28.63,28.75,12296,1.13289433710077,1.13764275905159,1.13289433710077,1.13764275905159,310739.023465246,0.0,1.0
1985-02-11,28.75,29.0,28.75,28.75,1778,1.13764275905159,1.14753530478248,1.13764275905159,1.13764275905159,44932.8223585889,0.0,1.0
1985-02-12,29.0,29.0,29.0,29.0,289778,1.14753530478248,1.14753530478248,1.14753530478248,1.14753530478248,7323140.26851917,0.0,1.0
1985-02-13,29.0,29.0,29.0,29.0,15378,1.14753530478248,1.14753530478248,1.14753530478248,1.14753530478248,388625.951760616,0.0,1.0
1985-02-14,28.75,29.0,28.75,29.0,4000,1.13764275905159,1.14753530478248,1.13764275905159,1.14753530478248,101086.214530009,0.0,1.0
1985-02-15,29.0,29.0,28.75,28.75,7733,1.14753530478248,1.14753530478248,1.13764275905159,1.13764275905159,195424.924240138,0.0,1.0
1985-02-19,28.75,29.25,28.75,29.0,1511,1.13764275905159,1.15742785051336,1.13764275905159,1.14753530478248,38185.3175387108,0.0,1.0
1985-02-20,29.5,29.5,29.5,29.5,2400,1.16732039624425,1.16732039624425,1.16732039624425,1.16732039624425,60651.7287180047,0.0,1.0
1985-02-21,29.5,29.5,29.5,29.5,2163,1.16732039624425,1.16732039624425,1.16732039624425,1.16732039624425,54662.3705071017,0.0,1.0
1985-02-22,29.25,29.75,28.75,29.5,37778,1.15742785051336,1.17721294197513,1.13764275905159,1.16732039624425,954708.753128664,0.0,1.0
1985-02-25,29.75,29.75,29.75,29.75,7200,1.17721294197513,1.17721294197513,1.17721294197513,1.17721294197513,181955.186154015,0.0,1.0
1985-02-26,29.0,29.75,29.0,29.75,15585,1.14753530478248,1.17721294197513,1.14753530478248,1.17721294197513,393857.163362544,0.0,1.0
1985-02-27,29.0,29.75,29.0,29.0,29185,1.14753530478248,1.17721294197513,1.14753530478248,1.14753530478248,737550.292764572,0.0,1.0
1985-02-28,29.0,29.0,29.0,29.0,0,1.14753530478248,1.14753530478248,1.14753530478248,1.14753530478248,0,0.0,1.0
1985-03-01,28.5,29.25,28.5,29.0,20178,1.12775021332071,1.15742785051336,1.12775021332071,1.14753530478248,509929.409196627,0.0,1.0
1985-03-04,29.0,29.0,29.0,29.0,2578,1.14753530478248,1.14753530478248,1.14753530478248,1.14753530478248,65150.0652645902,0.0,1.0
1985-03-05,28.5,29.0,28.5,29.0,29185,1.12775021332071,1.14753530478248,1.12775021332071,1.14753530478248,737550.292764574,0.0,1.0
1985-03-06,29.0,29.0,29.0,29.0,13363,1.14753530478248,1.14753530478248,1.14753530478248,1.14753530478248,337703.771191125,0.0,1.0
1985-03-07,28.75,28.75,28.75,28.75,5244,1.13764275905159,1.13764275905159,1.13764275905159,1.13764275905159,132524.027248841,0.0,1.0
1985-03-08,28.5,29.25,28.5,28.75,10963,1.12775021332071,1.15742785051336,1.12775021332071,1.13764275905159,277052.04247312,0.0,1.0
1985-03-11,29.25,29.25,29.25,29.25,1719,1.15742785051336,1.15742785051336,1.15742785051336,1.15742785051336,43441.8006942711,0.0,1.0
1985-03-12,29.25,29.25,29.25,29.25,30,1.15742785051336,1.15742785051336,1.15742785051336,1.15742785051336,758.146608975063,0.0,1.0
1985-03-13,28.5,28.5,28.5,28.5,178,1.12775021332071,1.12775021332071,1.12775021332071,1.12775021332071,4498.33654658537,0.0,1.0
1985-03-14,28.75,29.25,28.75,28.75,23052,1.13764275905159,1.15742785051336,1.13764275905159,1.13764275905159,582559.85433644,0.0,1.0
1985-03-15,28.5,29.25,28.5,28.75,4978,1.12775021332071,1.15742785051336,1.12775021332071,1.13764275905159,125801.793982595,0.0,1.0
1985-03-18,29.0,29.0,29.0,29.0,1067,1.14753530478248,1.14753530478248,1.14753530478248,1.14753530478248,26964.7477258797,0.0,1.0
1985-03-19,29.0,29.0,29.0,29.0,2163,1.14753530478248,1.14753530478248,1.14753530478248,1.14753530478248,54662.3705071019,0.0,1.0
1985-03-20,28.5,29.0,28.5,29.0,2400,1.12775021332071,1.14753530478248,1.12775021332071,1.14753530478248,60651.728718005,0.0,1.0
1985-03-21,28.5,29.0,28.5,28.5,563,1.12775021332071,1.14753530478248,1.12775021332071,1.12775021332071,14227.8846950987,0.0,1.0
1985-03-22,29.0,29.0,28.5,28.5,1244,1.14753530478248,1.14753530478248,1.12775021332071,1.12775021332071,31437.8127188325,0.0,1.0
1985-03-25,28.5,29.0,28.5,29.0,563,1.12775021332071,1.14753530478248,1.12775021332071,1.14753530478248,14227.8846950987,0.0,1.0
1985-03-26,28.5,29.0,28.5,28.5,3230,1.12775021332071,1.14753530478248,1.12775021332071,1.12775021332071,81627.1182329818,0.0,1.0
1985-03-27,28.5,28.75,28.5,28.5,23911,1.12775021332071,1.13764275905159,1.12775021332071,1.12775021332071,604268.118906758,0.0,1.0
1985-03-28,28.25,28.75,28.25,28.5,1333,1.11785766758983,1.13764275905159,1.11785766758983,1.12775021332071,33686.9809921252,0.0,1.0
1985-03-29,28.25,28.25,28.25,28.25,30,1.11785766758983,1.11785766758983,1.11785766758983,1.11785766758983,758.146608975061,0.0,1.0
1985-04-01,28.5,28.75,28.5,28.5,60000,1.12775021332071,1.13764275905159,1.12775021332071,1.12775021332071,1516293.21795013,0.0,1.0
1985-04-02,28.5,28.75,28.5,28.5,10133,1.12775021332071,1.13764275905159,1.12775021332071,1.12775021332071,256076.652958144,0.0,1.0
1985-04-03,28.75,28.75,28.75,28.75,3052,1.13764275905159,1.13764275905159,1.13764275905159,1.13764275905159,77128.7816863966,0.0,1.0
1985-04-04,28.5,28.75,28.5,28.75,830,1.12775021332071,1.13764275905159,1.12775021332071,1.13764275905159,20975.3895149767,0.0,1.0
1985-04-08,28.75,28.75,28.75,28.75,2785,1.13764275905159,1.13764275905159,1.13764275905159,1.13764275905159,70381.2768665185,0.0,1.0
1985-04-09,28.75,28.75,28.75,28.75,1067,1.13764275905159,1.13764275905159,1.13764275905159,1.13764275905159,26964.7477258798,0.0,1.0
1985-04-10,28.75,28.75,28.75,28.75,2163,1.13764275905159,1.13764275905159,1.13764275905159,1.13764275905159,54662.3705071022,0.0,1.0
1985-04-11,29.0,29.0,29.0,29.0,111496,1.14753530478248,1.14753530478248,1.14753530478248,1.14753530478248,2817677.14380945,0.0,1.0
1985-04-12,29.25,29.75,29.25,29.25,4119,1.15742785051336,1.17721294197513,1.15742785051336,1.15742785051336,104093.529412276,0.0,1.0
1985-04-15,29.25,29.25,29.25,29.25,444,1.15742785051336,1.15742785051336,1.15742785051336,1.15742785051336,11220.5698128309,0.0,1.0
1985-04-16,29.25,29.25,29.25,29.25,30,1.15742785051336,1.15742785051336,1.15742785051336,1.15742785051336,758.146608975063,0.0,1.0
1985-04-17,30.0,30.5,30.0,30.0,262163,1.18710548770601,1.20689057916778,1.18710548770601,1.18710548770601,6625266.31495765,0.0,1.0
1985-04-18,31.0,31.0,31.0,31.0,9363,1.22667567062955,1.22667567062955,1.22667567062955,1.22667567062955,236617.556661116,0.0,1.0
1985-04-19,31.0,31.0,30.5,31.0,8978,1.22667567062955,1.22667567062955,1.20689057916778,1.22667567062955,226888.008512603,0.0,1.0
1985-04-22,30.5,31.0,30.5,31.0,3467,1.20689057916778,1.22667567062955,1.20689057916778,1.22667567062955,87616.4764438846,0.0,1.0
1985-04-23,30.25,30.75,30.25,30.5,4978,1.1969980334369,1.21678312489866,1.1969980334369,1.20689057916778,125801.793982595,0.0,1.0
1985-04-24,30.5,30.75,30.5,30.5,19763,1.20689057916778,1.21678312489866,1.20689057916778,1.20689057916778,499441.714439138,0.0,1.0
1985-04-25,30.75,31.0,30.75,30.75,8978,1.21678312489866,1.22667567062955,1.21678312489866,1.21678312489866,226888.008512604,0.0,1.0
1985-04-26,31.25,31.5,30.75,30.75,4444,1.23656821636043,1.24646076209131,1.21678312489866,1.21678312489866,112306.784342839,0.0,1.0
1985-04-29,31.0,31.0,31.0,31.0,30,1.22667567062955,1.22667567062955,1.22667567062955,1.22667567062955,758.146608975059,0.0,1.0
1985-04-30,31.25,31.25,31.25,31.25,1333,1.23656821636043,1.23656821636043,1.23656821636043,1.23656821636043,33686.9809921252,0.0,1.0
1985-05-01,31.25,31.5,31.25,31.25,4563,1.23656821636043,1.24646076209131,1.23656821636043,1.23656821636043,115314.099225107,0.0,1.0
1985-05-02,31.25,31.5,31.25,31.25,14430,1.23656821636043,1.24646076209131,1.23656821636043,1.23656821636043,364668.518917005,0.0,1.0
1985-05-03,31.75,31.75,31.25,31.25,4978,1.2563533078222,1.2563533078222,1.23656821636043,1.23656821636043,125801.793982595,0.0,1.0
1985-05-06,31.75,31.75,31.75,31.75,30785,1.2563533078222,1.2563533078222,1.2563533078222,1.2563533078222,777984.778576574,0.0,1.0
1985-05-07,31.5,31.75,31.5,31.75,1244,1.24646076209131,1.2563533078222,1.24646076209131,1.2563533078222,31437.8127188326,0.0,1.0
1985-05-08,31.75,31.75,31.75,31.75,3230,1.2563533078222,1.2563533078222,1.2563533078222,1.2563533078222,81627.1182329814,0.0,1.0
1985-05-09,31.5,31.75,31.5,31.75,4119,1.24646076209131,1.2563533078222,1.24646076209131,1.2563533078222,104093.529412276,0.0,1.0
1985-05-10,31.5,31.75,31.5,31.5,4119,1.24646076209131,1.2563533078222,1.24646076209131,1.24646076209131,104093.529412276,0.0,1.0
1985-05-13,31.5,31.75,31.5,31.5,16919,1.24646076209131,1.2563533078222,1.24646076209131,1.24646076209131,427569.415908303,0.0,1.0
1985-05-14,31.5,31.5,31.5,31.5,563,1.24646076209131,1.24646076209131,1.24646076209131,1.24646076209131,14227.8846950987,0.0,1.0
1985-05-15,32.0,32.0,32.0,32.0,3230,1.26624585355308,1.26624585355308,1.26624585355308,1.26624585355308,81627.1182329816,0.0,1.0
1985-05-16,31.75,32.0,31.75,32.0,12533,1.2563533078222,1.26624585355308,1.2563533078222,1.26624585355308,316728.381676147,0.0,1.0
1985-05-17,31.75,32.25,31.75,31.75,17630,1.2563533078222,1.27613839928396,1.2563533078222,1.2563533078222,445537.49054101,0.0,1.0
1985-05-20,32.0,32.25,32.0,32.0,12800,1.26624585355308,1.27613839928396,1.26624585355308,1.26624585355308,323475.886496026,0.0,1.0
1985-05-21,32.0,32.0,32.0,32.0,2578,1.26624585355308,1.26624585355308,1.26624585355308,1.26624585355308,65150.0652645903,0.0,1.0
1985-05-22,31.5,32.0,31.5,32.0,2578,1.24646076209131,1.26624585355308,1.24646076209131,1.26624585355308,65150.0652645905,0.0,1.0
1985-05-23,30.0,31.75,30.0,31.5,14696,1.18710548770601,1.2563533078222,1.18710548770601,1.24646076209131,371390.752183251,0.0,1.0
1985-05-24,29.5,30.25,29.5,30.0,23230,1.16732039624425,1.1969980334369,1.16732039624425,1.18710548770601,587058.19088302,0.0,1.0
1985-05-28,29.75,29.75,29.75,29.75,15378,1.17721294197513,1.17721294197513,1.17721294197513,1.17721294197513,388625.951760616,0.0,1.0
1985-05-29,29.25,29.63,29.25,29.63,12533,1.15742785051336,1.1724645200243,1.15742785051336,1.1724645200243,316728.381676149,0.0,1.0
1985-05-30,29.25,29.5,29.25,29.25,84830,1.15742785051336,1.16732039624425,1.15742785051336,1.15742785051336,2143785.89464515,0.0,1.0
1985-05-31,29.5,29.5,29.5,29.5,64030,1.16732039624425,1.16732039624425,1.16732039624425,1.16732039624425,1618137.5790891,0.0,1.0
1985-06-03,30.25,30.25,30.25,30.25,9630,1.1969980334369,1.1969980334369,1.1969980334369,1.1969980334369,243365.061480994,0.0,1.0
1985-06-04,30.25,30.25,30.25,30.25,2667,1.1969980334369,1.1969980334369,1.1969980334369,1.1969980334369,67399.2335378827,0.0,1.0
1985-06-05,30.25,30.25,30.25,30.25,7319,1.1969980334369,1.1969980334369,1.1969980334369,1.1969980334369,184962.501036282,0.0,1.0
1985-06-06,30.38,30.38,30.38,30.38,93452,1.20214215721696,1.20214215721696,1.20214215721696,1.20214215721696,2361677.23006457,0.0,1.0
1985-06-07,30.75,31.0,30.75,30.75,4119,1.21678312489866,1.22667567062955,1.21678312489866,1.21678312489866,104093.529412276,0.0,1.0
1985-06-10,30.5,30.5,30.5,30.5,30,1.20689057916778,1.20689057916778,1.20689057916778,1.20689057916778,758.146608975061,0.0,1.0
1985-06-11,30.75,31.0,30.75,30.75,4000,1.21678312489866,1.22667567062955,1.21678312489866,1.21678312489866,101086.214530008,0.0,1.0
1985-06-12,31.5,31.5,31.5,31.5,2163,1.24646076209131,1.24646076209131,1.24646076209131,1.24646076209131,54662.3705071021,0.0,1.0
1985-06-13,32.0,32.0,32.0,32.0,7852,1.26624585355308,1.26624585355308,1.26624585355308,1.26624585355308,198432.239122406,0.0,1.0
1985-06-14,31.75,32.25,31.75,32.0,17630,1.2563533078222,1.27613839928396,1.2563533078222,1.26624585355308,445537.49054101,0.0,1.0
1985-06-17,31.75,31.75,31.75,31.75,0,1.2563533078222,1.2563533078222,1.2563533078222,1.2563533078222,0,0.0,1.0
1985-06-18,32.25,32.25,32.25,32.25,140533,1.27613839928396,1.27613839928396,1.27613839928396,1.27613839928396,3551487.24663642,0.0,1.0
1985-06-19,32.75,32.75,32.75,32.75,1333,1.29592349074573,1.29592349074573,1.29592349074573,1.29592349074573,33686.9809921252,0.0,1.0
1985-06-20,32.75,32.75,32.75,32.75,30,1.29592349074573,1.29592349074573,1.29592349074573,1.29592349074573,758.146608975062,0.0,1.0
1985-06-21,34.0,34.0,34.0,34.0,3733,1.34538621940015,1.34538621940015,1.34538621940015,1.34538621940015,94338.70971013,0.0,1.0
1985-06-24,34.0,34.25,34.0,34.0,58252,1.34538621940015,1.35527876513103,1.34538621940015,1.34538621940015,1472118.54220051,0.0,1.0
1985-06-25,34.5,35.0,34.5,34.5,22578,1.36517131086191,1.38495640232368,1.36517131086191,1.36517131086191,570581.137914633,0.0,1.0
1985-06-26,34.5,35.0,34.5,34.5,4978,1.36517131086191,1.38495640232368,1.36517131086191,1.36517131086191,125801.793982596,0.0,1.0
1985-06-27,34.25,34.25,34.25,34.25,4978,1.35527876513103,1.35527876513103,1.35527876513103,1.35527876513103,125801.793982595,0.0,1.0
1985-06-28,34.5,34.5,34.5,34.5,1244,1.36517131086191,1.36517131086191,1.36517131086191,1.36517131086191,31437.8127188327,0.0,1.0
1985-07-01,34.5,34.5,34.5,34.5,3467,1.36517131086191,1.36517131086191,1.36517131086191,1.36517131086191,87616.4764438849,0.0,1.0
1985-07-02,34.75,34.75,34.75,34.75,178,1.3750638565928,1.3750638565928,1.3750638565928,1.3750638565928,4498.33654658536,0.0,1.0
1985-07-03,34.25,34.75,34.25,34.75,17333,1.35527876513103,1.3750638565928,1.35527876513103,1.3750638565928,438031.839112158,0.0,1.0
1985-07-05,34.5,34.5,34.5,34.5,30,1.36517131086191,1.36517131086191,1.36517131086191,1.36517131086191,758.146608975064,0.0,1.0
1985-07-08,35.0,35.0,35.0,35.0,385,1.38495640232368,1.38495640232368,1.38495640232368,1.38495640232368,9729.5481485133,0.0,1.0
1985-07-09,34.25,34.75,34.25,34.75,4978,1.35527876513103,1.3750638565928,1.35527876513103,1.3750638565928,125801.793982595,0.0,1.0
1985-07-10,34.25,34.75,34.25,34.25,1096,1.35527876513103,1.3750638565928,1.35527876513103,1.35527876513103,27697.6227812223,0.0,1.0
1985-07-11,34.5,34.75,34.5,34.5,33867,1.36517131086191,1.3750638565928,1.36517131086191,1.36517131086191,855871.70687195,0.0,1.0
1985-07-12,34.25,34.5,34.25,34.5,1896,1.35527876513103,1.36517131086191,1.35527876513103,1.36517131086191,47914.8656872239,0.0,1.0
1985-07-15,34.75,34.75,34.75,34.75,30,1.3750638565928,1.3750638565928,1.3750638565928,1.3750638565928,758.14660897506,0.0,1.0
1985-07-16,34.75,34.75,34.75,34.75,2163,1.3750638565928,1.3750638565928,1.3750638565928,1.3750638565928,54662.3705071019,0.0,1.0
1985-07-17,34.0,34.5,34.0,34.5,8119,1.34538621940015,1.36517131086191,1.34538621940015,1.36517131086191,205179.743942284,0.0,1.0
1985-07-18,34.25,34.25,34.25,34.25,1511,1.35527876513103,1.35527876513103,1.35527876513103,1.35527876513103,38185.3175387106,0.0,1.0
1985-07-19,34.0,34.25,34.0,34.25,2163,1.34538621940015,1.35527876513103,1.34538621940015,1.35527876513103,54662.3705071018,0.0,1.0
1985-07-22,33.75,34.25,33.75,34.0,6311,1.33549367366926,1.35527876513103,1.33549367366926,1.34538621940015,159488.774974721,0.0,1.0
1985-07-23,33.5,34.25,33.5,33.75,2578,1.32560112793838,1.35527876513103,1.32560112793838,1.33549367366926,65150.0652645903,0.0,1.0
1985-07-24,32.75,33.75,32.75,33.5,5630,1.29592349074573,1.33549367366926,1.29592349074573,1.32560112793838,142278.846950987,0.0,1.0
1985-07-25,32.75,32.75,32.75,32.75,6163,1.29592349074573,1.29592349074573,1.29592349074573,1.29592349074573,155748.58503711,0.0,1.0
1985-07-26,32.25,32.25,32.25,32.25,385,1.27613839928396,1.27613839928396,1.27613839928396,1.27613839928396,9729.54814851332,0.0,1.0
1985-07-29,32.75,32.75,32.75,32.75,563,1.29592349074573,1.29592349074573,1.29592349074573,1.29592349074573,14227.8846950987,0.0,1.0
1985-07-30,32.25,32.25,32.25,32.25,30,1.27613839928396,1.27613839928396,1.27613839928396,1.27613839928396,758.146608975064,0.0,1.0
1985-07-31,32.5,32.75,32.5,32.5,1511,1.28603094501485,1.29592349074573,1.28603094501485,1.28603094501485,38185.3175387105,0.0,1.0
1985-08-01,32.75,33.0,32.75,32.75,11852,1.29592349074573,1.30581603647661,1.29592349074573,1.29592349074573,299518.453652414,0.0,1.0
1985-08-02,33.0,33.5,33.0,33.0,13896,1.30581603647661,1.32560112793838,1.30581603647661,1.30581603647661,351173.50927725,0.0,1.0
1985-08-05,33.13,33.13,33.13,33.13,5630,1.31096016025667,1.31096016025667,1.31096016025667,1.31096016025667,142278.846950987,0.0,1.0
1985-08-06,32.75,33.0,32.75,33.0,4119,1.29592349074573,1.30581603647661,1.29592349074573,1.30581603647661,104093.529412276,0.0,1.0
1985-08-07,33.0,33.25,33.0,33.0,61600,1.30581603647661,1.3157085822075,1.30581603647661,1.30581603647661,1556727.70376213,0.0,1.0
1985-08-08,32.25,33.0,32.25,33.0,37778,1.27613839928396,1.30581603647661,1.27613839928396,1.30581603647661,954708.753128665,0.0,1.0
1985-08-09,32.5,33.0,32.5,32.5,7319,1.28603094501485,1.30581603647661,1.28603094501485,1.28603094501485,184962.501036282,0.0,1.0
1985-08-12,32.25,32.25,32.25,32.25,444,1.27613839928396,1.27613839928396,1.27613839928396,1.27613839928396,11220.5698128309,0.0,1.0
1985-08-13,32.75,32.75,32.75,32.75,563,1.29592349074573,1.29592349074573,1.29592349074573,1.29592349074573,14227.8846950987,0.0,1.0
1985-08-14,32.25,32.25,32.25,32.25,3467,1.27613839928396,1.27613839928396,1.27613839928396,1.27613839928396,87616.4764438849,0.0,1.0
1985-08-15,32.5,32.5,32.5,32.5,563,1.28603094501485,1.28603094501485,1.28603094501485,1.28603094501485,14227.8846950986,0.0,1.0
1985-08-16,31.5,32.25,31.5,32.25,8800,1.24646076209131,1.27613839928396,1.24646076209131,1.27613839928396,222389.671966019,0.0,1.0
1985-08-19,32.0,32.0,32.0,32.0,1067,1.26624585355308,1.26624585355308,1.26624585355308,1.26624585355308,26964.7477258797,0.0,1.0
1985-08-20,31.25,31.5,31.25,31.5,830,1.23656821636043,1.24646076209131,1.23656821636043,1.24646076209131,20975.3895149767,0.0,1.0
1985-08-21,31.25,31.88,31.25,31.25,5452,1.23656821636043,1.26149743160226,1.23656821636043,1.23656821636043,137780.510404401,0.0,1.0
1985-08-22,31.25,31.25,31.25,31.25,6311,1.23656821636043,1.23656821636043,1.23656821636043,1.23656821636043,159488.77497472,0.0,1.0
1985-08-23,31.25,31.25,31.25,31.25,0,1.23656821636043,1.23656821636043,1.23656821636043,1.23656821636043,0,0.0,1.0
1985-08-26,30.75,31.0,30.75,31.0,88830,1.21678312489866,1.22667567062955,1.21678312489866,1.22667567062955,2244872.10917516,0.0,1.0
1985-08-27,31.0,31.25,31.0,31.0,179733,1.22667567062955,1.23656821636043,1.22667567062955,1.22667567062955,4542132.14903048,0.0,1.0
1985-08-28,32.25,32.25,32.25,32.25,123585,1.27613839928396,1.27613839928396,1.27613839928396,1.27613839928396,3123184.95567277,0.0,1.0
1985-08-29,32.25,32.25,32.25,32.25,5630,1.27613839928396,1.27613839928396,1.27613839928396,1.27613839928396,142278.846950987,0.0,1.0
1985-08-30,31.75,32.25,31.75,32.25,6163,1.2563533078222,1.27613839928396,1.2563533078222,1.27613839928396,155748.58503711,0.0,1.0
1985-09-03,31.88,32.25,31.88,31.88,42252,1.26149743160226,1.27613839928396,1.26149743160226,1.26149743160226,1067773.68408047,0.0,1.0
1985-09-04,31.75,32.25,31.75,31.88,385,1.2563533078222,1.27613839928396,1.2563533078222,1.26149743160226,9729.54814851326,0.0,1.0
1985-09-05,32.25,32.25,32.25,32.25,2785,1.27613839928396,1.27613839928396,1.27613839928396,1.27613839928396,70381.2768665184,0.0,1.0
1985-09-06,32.25,32.75,32.25,32.25,3230,1.27613839928396,1.29592349074573,1.27613839928396,1.27613839928396,81627.1182329819,0.0,1.0
1985-09-09,32.75,32.88,32.75,32.75,10519,1.29592349074573,1.30106761452579,1.29592349074573,1.29592349074573,265831.472660289,0.0,1.0
1985-09-10,32.38,32.75,32.38,32.75,2785,1.28128252306402,1.29592349074573,1.28128252306402,1.29592349074573,70381.2768665184,0.0,1.0
1985-09-11,32.25,32.38,32.25,32.38,2400,1.27613839928396,1.28128252306402,1.27613839928396,1.28128252306402,60651.7287180051,0.0,1.0
1985-09-12,32.5,32.5,32.5,32.5,444,1.28603094501485,1.28603094501485,1.28603094501485,1.28603094501485,11220.5698128309,0.0,1.0
1985-09-13,31.75,32.5,31.75,32.5,3230,1.2563533078222,1.28603094501485,1.2563533078222,1.28603094501485,81627.1182329814,0.0,1.0
1985-09-16,31.25,31.25,31.25,31.25,30,1.23656821636043,1.23656821636043,1.23656821636043,1.23656821636043,758.146608975061,0.0,1.0
1985-09-17,31.75,31.75,31.75,31.75,1896,1.2563533078222,1.2563533078222,1.2563533078222,1.2563533078222,47914.8656872238,0.0,1.0
1985-09-18,31.75,31.75,31.75,31.75,0,1.2563533078222,1.2563533078222,1.2563533078222,1.2563533078222,0,0.0,1.0
1985-09-19,31.0,31.0,31.0,31.0,30,1.22667567062955,1.22667567062955,1.22667567062955,1.22667567062955,758.146608975059,0.0,1.0
1985-09-20,31.0,31.0,31.0,31.0,0,1.22667567062955,1.22667567062955,1.22667567062955,1.22667567062955,0,0.0,1.0
1985-09-23,31.0,31.0,31.0,31.0,7467,1.22667567062955,1.22667567062955,1.22667567062955,1.22667567062955,188702.690973892,0.0,1.0
1985-09-24,30.25,30.75,30.25,30.75,18163,1.1969980334369,1.21678312489866,1.1969980334369,1.21678312489866,459007.228627133,0.0,1.0
1985-09-25,30.75,30.75,30.75,30.75,31200,1.21678312489866,1.21678312489866,1.21678312489866,1.21678312489866,788472.473334066,0.0,1.0
1985-09-26,30.25,30.75,30.25,30.75,8563,1.1969980334369,1.21678312489866,1.1969980334369,1.21678312489866,216400.313755114,0.0,1.0
1985-09-30,30.5,30.5,30.5,30.5,1896,1.20689057916778,1.20689057916778,1.20689057916778,1.20689057916778,47914.8656872239,0.0,1.0
1985-10-01,30.75,30.75,30.75,30.75,1067,1.21678312489866,1.21678312489866,1.21678312489866,1.21678312489866,26964.7477258797,0.0,1.0
1985-10-02,30.75,30.75,30.75,30.75,3052,1.21678312489866,1.21678312489866,1.21678312489866,1.21678312489866,77128.7816863964,0.0,1.0
1985-10-03,30.25,30.75,30.25,30.75,16919,1.1969980334369,1.21678312489866,1.1969980334369,1.21678312489866,427569.415908301,0.0,1.0
1985-10-04,30.25,30.25,30.25,30.25,444,1.1969980334369,1.1969980334369,1.1969980334369,1.1969980334369,11220.5698128309,0.0,1.0
1985-10-07,30.75,30.75,30.75,30.75,3230,1.21678312489866,1.21678312489866,1.21678312489866,1.21678312489866,81627.1182329818,0.0,1.0
1985-10-08,30.75,30.75,30.75,30.75,1096,1.21678312489866,1.21678312489866,1.21678312489866,1.21678312489866,27697.6227812223,0.0,1.0
1985-10-09,30.25,30.75,30.25,30.75,14430,1.1969980334369,1.21678312489866,1.1969980334369,1.21678312489866,364668.518917003,0.0,1.0
1985-10-10,30.75,30.75,30.75,30.75,30,1.21678312489866,1.21678312489866,1.21678312489866,1.21678312489866,758.146608975063,0.0,1.0
1985-10-11,30.25,30.25,30.25,30.25,2667,1.1969980334369,1.1969980334369,1.1969980334369,1.1969980334369,67399.2335378827,0.0,1.0
1985-10-14,30.25,30.25,30.25,30.25,30,1.1969980334369,1.1969980334369,1.1969980334369,1.1969980334369,758.146608975059,0.0,1.0
1985-10-15,30.75,30.75,30.75,30.75,12919,1.21678312489866,1.21678312489866,1.21678312489866,1.21678312489866,326483.201378295,0.0,1.0
1985-10-16,30.75,30.75,30.75,30.75,23763,1.21678312489866,1.21678312489866,1.21678312489866,1.21678312489866,600527.928969148,0.0,1.0
1985-10-17,30.5,30.75,30.5,30.75,1896,1.20689057916778,1.21678312489866,1.20689057916778,1.21678312489866,47914.8656872239,0.0,1.0
1985-10-18,31.0,31.0,31.0,31.0,63763,1.22667567062955,1.22667567062955,1.22667567062955,1.22667567062955,1611390.07426922,0.0,1.0
1985-10-21,31.0,31.5,31.0,31.0,2163,1.22667567062955,1.24646076209131,1.22667567062955,1.22667567062955,54662.3705071018,0.0,1.0
1985-10-22,32.0,32.0,32.0,32.0,2400,1.26624585355308,1.26624585355308,1.26624585355308,1.26624585355308,60651.7287180049,0.0,1.0
1985-10-23,32.25,32.25,32.25,32.25,10578,1.27613839928396,1.27613839928396,1.27613839928396,1.27613839928396,267322.494324607,0.0,1.0
1985-10-24,32.25,32.5,32.25,32.25,14252,1.27613839928396,1.28603094501485,1.27613839928396,1.27613839928396,360170.18237042,0.0,1.0
1985-10-25,32.5,32.5,32.5,32.5,563,1.28603094501485,1.28603094501485,1.28603094501485,1.28603094501485,14227.8846950986,0.0,1.0
1985-10-28,32.63,32.75,32.63,32.63,68385,1.29117506879491,1.29592349074573,1.29117506879491,1.29117506879491,1728195.19515865,0.0,1.0
1985-10-29,34.0,34.5,34.0,34.0,114785,1.34538621940015,1.36517131086191,1.34538621940015,1.34538621940015,2900795.28370674,0.0,1.0
1985-10-30,34.75,34.75,34.75,34.75,1244,1.3750638565928,1.3750638565928,1.3750638565928,1.3750638565928,31437.8127188325,0.0,1.0
1985-10-31,34.75,35.0,34.75,34.75,35763,1.3750638565928,1.38495640232368,1.3750638565928,1.3750638565928,903786.572559169,0.0,1.0
1985-11-01,34.75,34.75,34.75,34.75,444,1.3750638565928,1.3750638565928,1.3750638565928,1.3750638565928,11220.5698128309,0.0,1.0
1985-11-04,34.75,34.75,34.75,34.75,28119,1.3750638565928,1.3750638565928,1.3750638565928,1.3750638565928,710610.816592324,0.0,1.0
1985-11-05,34.25,34.75,34.25,34.75,8800,1.35527876513103,1.3750638565928,1.35527876513103,1.3750638565928,222389.671966018,0.0,1.0
1985-11-06,34.0,35.0,34.0,34.25,2163,1.34538621940015,1.38495640232368,1.34538621940015,1.35527876513103,54662.3705071018,0.0,1.0
1985-11-07,35.0,35.0,35.0,35.0,2578,1.38495640232368,1.38495640232368,1.38495640232368,1.38495640232368,65150.0652645903,0.0,1.0
1985-11-08,34.5,34.5,34.5,34.5,1096,1.36517131086191,1.36517131086191,1.36517131086191,1.36517131086191,27697.6227812223,0.0,1.0
1985-11-11,34.5,34.5,34.5,34.5,1244,1.36517131086191,1.36517131086191,1.36517131086191,1.36517131086191,31437.8127188327,0.0,1.0
1985-11-12,34.25,35.0,34.25,34.5,4178,1.35527876513103,1.38495640232368,1.35527876513103,1.36517131086191,105584.551076594,0.0,1.0
1985-11-13,35.25,35.25,35.25,35.25,830,1.39484894805456,1.39484894805456,1.39484894805456,1.39484894805456,20975.3895149768,0.0,1.0
1985-11-14,35.0,35.0,35.0,35.0,1244,1.38495640232368,1.38495640232368,1.38495640232368,1.38495640232368,31437.8127188326,0.0,1.0
1985-11-15,34.0,34.75,34.0,34.75,1719,1.34538621940015,1.3750638565928,1.34538621940015,1.3750638565928,43441.8006942709,0.0,1.0
1985-11-18,33.75,34.5,33.75,34.0,3052,1.33549367366926,1.36517131086191,1.33549367366926,1.34538621940015,77128.7816863965,0.0,1.0
1985-11-19,34.0,34.5,34.0,34.0,4563,1.34538621940015,1.36517131086191,1.34538621940015,1.34538621940015,115314.099225107,0.0,1.0
1985-11-20,34.75,35.0,34.75,34.75,94578,1.3750638565928,1.38495640232368,1.3750638565928,1.3750638565928,2390132.99945478,0.0,1.0
1985-11-21,35.5,35.88,35.5,35.5,168919,1.40474149378545,1.41977816329639,1.40474149378545,1.40474149378545,4268845.56804861,0.0,1.0
1985-11-22,35.25,35.75,35.25,35.5,25067,1.39484894805456,1.41463403951633,1.39484894805456,1.40474149378545,633482.034905931,0.0,1.0
1985-11-25,35.25,36.0,35.25,35.25,4178,1.39484894805456,1.42452658524721,1.39484894805456,1.39484894805456,105584.551076594,0.0,1.0
1985-11-26,35.75,36.5,35.5,35.5,7852,1.41463403951633,1.44431167670898,1.40474149378545,1.40474149378545,198432.239122406,0.0,1.0
1985-11-27,36.38,36.38,35.5,35.75,178,1.43956325475816,1.43956325475816,1.40474149378545,1.41463403951633,4498.33654658536,0.0,1.0
1985-11-29,35.75,36.5,35.75,36.38,7644,1.41463403951633,1.44431167670898,1.41463403951633,1.43956325475816,193175.755966846,0.0,1.0
1985-12-02,36.5,36.5,36.5,36.5,385,1.44431167670898,1.44431167670898,1.44431167670898,1.44431167670898,9729.5481485133,0.0,1.0
1985-12-03,36.63,37.13,36.5,36.5,3052,1.44945580048904,1.46924089195081,1.44431167670898,1.44431167670898,77128.7816863963,0.0,1.0
1985-12-04,36.75,36.75,36.75,36.75,1244,1.45420422243987,1.45420422243987,1.45420422243987,1.45420422243987,31437.8127188325,0.0,1.0
1985-12-05,37.87,38.0,37.13,37.13,38430,1.49852282731422,1.50366695109428,1.46924089195081,1.46924089195081,971185.806097056,0.0,1.0
1985-12-06,37.5,38.25,37.5,37.87,83200,1.48388185963252,1.51355949682517,1.48388185963252,1.49852282731422,2102593.26222416,0.0,1.0
1985-12-09,37.25,38.25,37.25,37.5,1244,1.47398931390163,1.51355949682517,1.47398931390163,1.48388185963252,31437.8127188326,0.0,1.0
1985-12-10,37.25,37.5,37.13,37.25,11378,1.47398931390163,1.48388185963252,1.46924089195081,1.47398931390163,287539.737230609,0.0,1.0
1985-12-11,37.25,37.25,37.25,37.25,0,1.47398931390163,1.47398931390163,1.47398931390163,1.47398931390163,0,0.0,1.0
1985-12-12,37.87,37.87,37.25,37.25,1244,1.49852282731422,1.49852282731422,1.47398931390163,1.47398931390163,31437.8127188326,0.0,1.0
1985-12-13,37.5,37.87,37.13,37.87,14785,1.48388185963252,1.49852282731422,1.46924089195081,1.49852282731422,373639.920456542,0.0,1.0
1985-12-16,37.5,37.5,37.13,37.5,12030,1.48388185963252,1.48388185963252,1.46924089195081,1.48388185963252,304016.790198999,0.0,1.0
1985-12-17,37.5,37.5,37.13,37.5,16267,1.48388185963252,1.48388185963252,1.46924089195081,1.48388185963252,411092.36293991,0.0,1.0
1985-12-18,37.25,37.5,36.75,37.5,1096,1.47398931390163,1.48388185963252,1.45420422243987,1.48388185963252,27697.6227812223,0.0,1.0
1985-12-19,36.5,37.25,36.38,37.25,4830,1.44431167670898,1.47398931390163,1.43956325475816,1.47398931390163,122061.604044985,0.0,1.0
1985-12-20,36.0,36.75,36.0,36.5,7200,1.42452658524721,1.45420422243987,1.42452658524721,1.44431167670898,181955.186154015,0.0,1.0
1985-12-23,36.0,36.5,36.0,36.0,4385,1.42452658524721,1.44431167670898,1.42452658524721,1.42452658524721,110815.762678522,0.0,1.0
1985-12-24,36.38,36.38,35.5,36.0,44830,1.43956325475816,1.43956325475816,1.40474149378545,1.42452658524721,1132923.74934507,0.0,1.0
1985-12-26,36.0,36.0,35.25,36.0,1896,1.42452658524721,1.42452658524721,1.39484894805456,1.42452658524721,47914.8656872241,0.0,1.0
1985-12-27,35.25,36.0,35.25,36.0,5896,1.39484894805456,1.42452658524721,1.39484894805456,1.42452658524721,149001.080217233,0.0,1.0
1985-12-30,36.38,36.38,35.25,35.25,15763,1.43956325475816,1.43956325475816,1.39484894805456,1.39484894805456,398355.499909129,0.0,1.0
1985-12-31,35.5,36.38,35.5,36.38,23496,1.40474149378545,1.43956325475816,1.40474149378545,1.43956325475816,593780.424149267,0.0,1.0
1986-01-02,35.5,36.38,35.5,35.5,3763,1.40474149378545,1.43956325475816,1.40474149378545,1.40474149378545,95096.8563191051,0.0,1.0
1986-01-03,36.5,36.5,35.38,35.5,2163,1.44431167670898,1.44431167670898,1.39999307183462,1.40474149378545,54662.370507102,0.0,1.0
1986-01-06,35.75,36.5,35.63,36.5,6578,1.41463403951633,1.44431167670898,1.40988561756551,1.44431167670898,166236.279794599,0.0,1.0
1986-01-07,36.75,36.75,35.75,35.75,5630,1.45420422243987,1.45420422243987,1.41463403951633,1.41463403951633,142278.846950986,0.0,1.0
1986-01-08,37.13,37.13,36.75,36.75,3230,1.46924089195081,1.46924089195081,1.45420422243987,1.45420422243987,81627.1182329815,0.0,1.0
1986-01-09,36.38,36.75,36.38,36.75,11378,1.43956325475816,1.45420422243987,1.43956325475816,1.45420422243987,287539.737230608,0.0,1.0
1986-01-10,36.75,36.75,36.0,36.38,1067,1.45420422243987,1.45420422243987,1.42452658524721,1.43956325475816,26964.7477258796,0.0,1.0
1986-01-13,36.0,36.38,36.0,36.38,11200,1.42452658524721,1.43956325475816,1.42452658524721,1.43956325475816,283041.400684024,0.0,1.0
1986-01-14,36.0,36.5,36.0,36.0,6578,1.42452658524721,1.44431167670898,1.42452658524721,1.42452658524721,166236.279794599,0.0,1.0
1986-01-15,36.5,36.5,36.0,36.0,1244,1.44431167670898,1.44431167670898,1.42452658524721,1.42452658524721,31437.8127188326,0.0,1.0
1986-01-16,36.0,36.5,36.0,36.5,563,1.42452658524721,1.44431167670898,1.42452658524721,1.44431167670898,14227.8846950987,0.0,1.0
1986-01-17,36.0,36.5,36.0,36.0,3230,1.42452658524721,1.44431167670898,1.42452658524721,1.42452658524721,81627.1182329819,0.0,1.0
1986-01-20,35.75,36.13,35.75,36.0,563,1.41463403951633,1.42967070902727,1.41463403951633,1.42452658524721,14227.8846950987,0.0,1.0
1986-01-21,36.5,36.5,35.75,35.75,33600,1.44431167670898,1.44431167670898,1.41463403951633,1.41463403951633,849124.20205207,0.0,1.0
1986-01-22,37.13,37.5,36.38,36.5,37185,1.46924089195081,1.48388185963252,1.43956325475816,1.44431167670898,939722.721824588,0.0,1.0
1986-01-23,36.75,37.5,36.75,37.13,563,1.45420422243987,1.48388185963252,1.45420422243987,1.46924089195081,14227.8846950986,0.0,1.0
1986-01-24,37.5,37.5,37.5,37.5,5452,1.48388185963252,1.48388185963252,1.48388185963252,1.48388185963252,137780.510404401,0.0,1.0
1986-01-27,37.87,38.0,37.13,37.5,49511,1.49852282731422,1.50366695109428,1.46924089195081,1.48388185963252,1251219.89189881,0.0,1.0
1986-01-28,38.25,39.0,38.25,38.25,5452,1.51355949682517,1.54323713401782,1.51355949682517,1.51355949682517,137780.510404401,0.0,1.0
1986-01-29,39.0,39.25,38.25,38.25,64030,1.54323713401782,1.5531296797487,1.51355949682517,1.51355949682517,1618137.5790891,0.0,1.0
1986-01-30,39.0,39.5,38.75,39.0,7319,1.54323713401782,1.56302222547958,1.53334458828693,1.54323713401782,184962.501036282,0.0,1.0
1986-01-31,39.5,39.5,39.5,39.5,385,1.56302222547958,1.56302222547958,1.56302222547958,1.56302222547958,9729.54814851331,0.0,1.0
1986-02-03,38.75,39.62,38.75,39.5,7644,1.53334458828693,1.56777064743041,1.53334458828693,1.56302222547958,193175.755966846,0.0,1.0
1986-02-04,39.25,39.5,38.75,38.75,8978,1.5531296797487,1.56302222547958,1.53334458828693,1.53334458828693,226888.008512603,0.0,1.0
1986-02-05,38.75,39.5,38.75,39.25,1896,1.53334458828693,1.56302222547958,1.53334458828693,1.5531296797487,47914.865687224,0.0,1.0
1986-02-06,39.0,39.5,39.0,39.0,12267,1.54323713401782,1.56302222547958,1.54323713401782,1.54323713401782,310006.148409902,0.0,1.0
1986-02-07,39.0,39.0,39.0,39.0,444,1.54323713401782,1.54323713401782,1.54323713401782,1.54323713401782,11220.5698128309,0.0,1.0
1986-02-10,40.0,40.0,39.0,39.0,3230,1.58280731694135,1.58280731694135,1.54323713401782,1.54323713401782,81627.1182329816,0.0,1.0
1986-02-11,39.75,40.0,39.25,40.0,12978,1.57291477121047,1.58280731694135,1.5531296797487,1.58280731694135,327974.223042611,0.0,1.0
1986-02-12,39.75,39.75,39.0,39.75,1067,1.57291477121047,1.57291477121047,1.54323713401782,1.57291477121047,26964.7477258796,0.0,1.0
1986-02-13,39.0,39.75,39.0,39.75,6311,1.54323713401782,1.57291477121047,1.54323713401782,1.57291477121047,159488.77497472,0.0,1.0
1986-02-14,39.0,39.75,39.0,39.0,64830,1.54323713401782,1.57291477121047,1.54323713401782,1.54323713401782,1638354.8219951,0.0,1.0
1986-02-18,39.25,39.75,39.0,39.0,7467,1.5531296797487,1.57291477121047,1.54323713401782,1.54323713401782,188702.690973893,0.0,1.0
1986-02-19,39.0,39.75,39.0,39.25,830,1.54323713401782,1.57291477121047,1.54323713401782,1.5531296797487,20975.3895149767,0.0,1.0
1986-02-20,39.75,39.75,39.0,39.0,7733,1.57291477121047,1.57291477121047,1.54323713401782,1.54323713401782,195424.924240138,0.0,1.0
1986-02-21,39.75,39.75,39.75,39.75,1244,1.57291477121047,1.57291477121047,1.57291477121047,1.57291477121047,31437.8127188325,0.0,1.0
1986-02-24,39.5,40.0,39.37,39.75,4978,1.56302222547958,1.58280731694135,1.55787810169952,1.57291477121047,125801.793982595,0.0,1.0
1986-02-25,41.0,41.0,39.5,39.5,76563,1.62237749986488,1.62237749986488,1.56302222547958,1.56302222547958,1934865.96076526,0.0,1.0
1986-02-26,41.75,42.25,40.5,41.0,20830,1.65205513705753,1.6718402285193,1.60259240840312,1.62237749986488,526406.462165019,0.0,1.0
1986-02-27,42.0,42.5,42.0,42.0,3052,1.66194768278842,1.68173277425018,1.66194768278842,1.66194768278842,77128.7816863961,0.0,1.0
1986-02-28,43.0,43.0,42.0,42.0,13185,1.70151786571195,1.70151786571195,1.66194768278842,1.66194768278842,333205.43464454,0.0,1.0
1986-03-03,43.0,43.0,42.5,43.0,34578,1.70151786571195,1.70151786571195,1.68173277425018,1.70151786571195,873839.781504657,0.0,1.0
1986-03-04,43.5,43.5,43.0,43.0,62311,1.72130295717372,1.72130295717372,1.70151786571195,1.70151786571195,1574695.77839483,0.0,1.0
1986-03-05,42.5,43.0,42.5,43.0,6963,1.68173277425018,1.70151786571195,1.68173277425018,1.70151786571195,175965.827943112,0.0,1.0
1986-03-06,43.5,43.5,42.5,42.5,62844,1.72130295717372,1.72130295717372,1.68173277425018,1.68173277425018,1588165.51648096,0.0,1.0
1986-03-07,43.5,43.5,42.75,43.5,59852,1.72130295717372,1.72130295717372,1.69162531998107,1.72130295717372,1512553.02801251,0.0,1.0
1986-03-10,42.5,43.5,42.5,43.5,1719,1.68173277425018,1.72130295717372,1.68173277425018,1.72130295717372,43441.8006942711,0.0,1.0
1986-03-11,42.5,43.25,42.5,42.5,13600,1.68173277425018,1.71141041144283,1.68173277425018,1.68173277425018,343693.129402029,0.0,1.0
1986-03-12,43.25,43.25,42.5,42.5,2667,1.71141041144283,1.71141041144283,1.68173277425018,1.68173277425018,67399.2335378832,0.0,1.0
1986-03-13,43.25,43.25,42.5,43.25,4444,1.71141041144283,1.71141041144283,1.68173277425018,1.71141041144283,112306.784342839,0.0,1.0
1986-03-14,42.5,43.25,42.5,43.25,3733,1.68173277425018,1.71141041144283,1.68173277425018,1.71141041144283,94338.7097101304,0.0,1.0
1986-03-17,42.5,43.25,42.5,42.5,1896,1.68173277425018,1.71141041144283,1.68173277425018,1.68173277425018,47914.865687224,0.0,1.0
1986-03-18,42.5,43.5,42.5,42.5,10696,1.68173277425018,1.72130295717372,1.68173277425018,1.68173277425018,270304.537653243,0.0,1.0
1986-03-19,43.0,43.0,42.25,42.5,444,1.70151786571195,1.70151786571195,1.6718402285193,1.68173277425018,11220.5698128309,0.0,1.0
1986-03-20,42.87,43.0,42.0,43.0,9244,1.69637374193189,1.70151786571195,1.66194768278842,1.70151786571195,233610.241778849,0.0,1.0
1986-03-21,42.25,43.0,42.0,42.87,8119,1.6718402285193,1.70151786571195,1.66194768278842,1.69637374193189,205179.743942284,0.0,1.0
1986-03-24,42.25,43.0,42.25,42.25,1896,1.6718402285193,1.70151786571195,1.6718402285193,1.6718402285193,47914.8656872239,0.0,1.0
1986-03-25,42.25,42.25,42.25,42.25,444,1.6718402285193,1.6718402285193,1.6718402285193,1.6718402285193,11220.5698128309,0.0,1.0
1986-03-26,43.0,43.0,42.25,42.25,5896,1.70151786571195,1.70151786571195,1.6718402285193,1.6718402285193,149001.080217232,0.0,1.0
1986-03-27,43.0,43.0,42.25,43.0,13244,1.70151786571195,1.70151786571195,1.6718402285193,1.70151786571195,334696.456308857,0.0,1.0
1986-03-31,43.25,43.25,42.25,43.0,4385,1.71141041144283,1.71141041144283,1.6718402285193,1.70151786571195,110815.762678522,0.0,1.0
1986-04-01,43.0,43.75,42.75,43.25,11852,1.70151786571195,1.7311955029046,1.69162531998107,1.71141041144283,299518.453652415,0.0,1.0
1986-04-02,45.0,45.0,43.5,43.5,31378,1.78065823155902,1.78065823155902,1.72130295717372,1.72130295717372,792970.809880649,0.0,1.0
1986-04-03,45.0,45.75,44.75,45.0,64830,1.78065823155902,1.81033586875167,1.77076568582813,1.78065823155902,1638354.82199511,0.0,1.0
1986-04-04,45.5,45.5,44.75,45.0,63111,1.80044332302079,1.80044332302079,1.77076568582813,1.78065823155902,1594913.02130083,0.0,1.0
1986-04-07,44.75,45.5,44.75,45.5,4978,1.77076568582813,1.80044332302079,1.77076568582813,1.80044332302079,125801.793982596,0.0,1.0
1986-04-08,44.75,45.25,44.75,44.75,32119,1.77076568582813,1.7905507772899,1.77076568582813,1.77076568582813,811697.031122336,0.0,1.0
1986-04-09,44.75,45.5,44.75,44.75,3496,1.77076568582813,1.80044332302079,1.77076568582813,1.77076568582813,88349.3514992274,0.0,1.0
1986-04-10,44.75,45.5,44.5,44.75,200385,1.77076568582813,1.80044332302079,1.76087314009725,1.77076568582813,5064040.27464894,0.0,1.0
1986-04-11,45.5,45.5,44.5,44.75,1896,1.80044332302079,1.80044332302079,1.76087314009725,1.77076568582813,47914.8656872238,0.0,1.0
1986-04-14,45.0,45.5,44.5,45.5,3496,1.78065823155902,1.80044332302079,1.76087314009725,1.80044332302079,88349.3514992271,0.0,1.0
1986-04-15,45.0,45.5,44.5,45.0,10133,1.78065823155902,1.80044332302079,1.76087314009725,1.78065823155902,256076.652958143,0.0,1.0
1986-04-16,45.25,45.5,44.75,45.0,207200,1.7905507772899,1.80044332302079,1.77076568582813,1.78065823155902,5236265.91265443,0.0,1.0
1986-04-17,45.75,46.0,45.5,45.5,62044,1.81033586875167,1.82022841448255,1.80044332302079,1.80044332302079,1567948.27357496,0.0,1.0
1986-04-18,46.25,46.87,46.0,46.0,40830,1.83012096021344,1.85465447362603,1.82022841448255,1.82022841448255,1031837.53481506,0.0,1.0
1986-04-21,46.75,46.75,46.0,46.25,22578,1.8499060516752,1.8499060516752,1.82022841448255,1.83012096021344,570581.137914632,0.0,1.0
1986-04-22,47.25,48.12,46.5,46.75,223911,1.86969114313697,1.90411720228044,1.84001350594432,1.8499060516752,5658578.84540717,0.0,1.0
1986-04-23,47.25,47.75,47.0,47.25,25719,1.86969114313697,1.88947623459874,1.85979859740609,1.86969114313697,649959.08787432,0.0,1.0
1986-04-24,46.75,47.25,46.25,47.25,16444,1.8499060516752,1.86969114313697,1.83012096021344,1.86969114313697,415565.427932864,0.0,1.0
1986-04-25,46.5,47.25,46.5,46.75,30578,1.84001350594432,1.86969114313697,1.84001350594432,1.8499060516752,772753.566974647,0.0,1.0
1986-04-28,48.75,48.75,47.25,47.25,77867,1.92904641752227,1.92904641752227,1.86969114313697,1.86969114313697,1967820.06670204,0.0,1.0
1986-04-29,49.62,50.0,48.12,48.75,253067,1.96347247666574,1.97850914617669,1.90411720228044,1.92904641752227,6395396.26311641,0.0,1.0
1986-04-30,48.5,49.25,47.62,49.25,51852,1.91915387179139,1.94883150898404,1.88433211081868,1.94883150898404,1310380.59895249,0.0,1.0
1986-05-01,48.25,48.25,47.62,48.25,27644,1.9092613260605,1.9092613260605,1.88433211081868,1.9092613260605,698606.828616888,0.0,1.0
1986-05-02,47.87,48.25,47.25,48.25,11467,1.89422465654956,1.9092613260605,1.86969114313697,1.9092613260605,289788.905503901,0.0,1.0
1986-05-05,48.12,48.12,47.25,47.87,4444,1.90411720228044,1.90411720228044,1.86969114313697,1.89422465654956,112306.784342839,0.0,1.0
1986-05-06,48.12,48.25,47.25,48.12,16652,1.90411720228044,1.9092613260605,1.86969114313697,1.90411720228044,420821.911088425,0.0,1.0
1986-05-07,47.62,48.25,47.62,48.12,18667,1.88433211081868,1.9092613260605,1.88433211081868,1.90411720228044,471744.091657915,0.0,1.0
1986-05-08,47.62,48.25,47.62,47.62,5896,1.88433211081868,1.9092613260605,1.88433211081868,1.88433211081868,149001.080217232,0.0,1.0
1986-05-09,48.25,48.25,47.62,47.62,16444,1.9092613260605,1.9092613260605,1.88433211081868,1.88433211081868,415565.427932865,0.0,1.0
1986-05-12,47.12,48.12,47.0,48.12,69896,1.86454701935691,1.90411720228044,1.85979859740609,1.90411720228044,1766380.51269736,0.0,1.0
1986-05-13,47.75,48.12,47.62,47.62,3496,1.88947623459874,1.90411720228044,1.88433211081868,1.88433211081868,88349.351499227,0.0,1.0
1986-05-14,48.25,48.25,47.37,47.75,8800,1.9092613260605,1.9092613260605,1.87443956508779,1.88947623459874,222389.671966018,0.0,1.0
1986-05-15,48.12,48.25,47.62,48.25,2785,1.90411720228044,1.9092613260605,1.88433211081868,1.9092613260605,70381.2768665184,0.0,1.0
1986-05-16,48.25,48.25,47.62,48.12,25452,1.9092613260605,1.9092613260605,1.88433211081868,1.90411720228044,643211.583054443,0.0,1.0
1986-05-19,48.25,48.25,47.62,48.25,85985,1.9092613260605,1.9092613260605,1.88433211081868,1.9092613260605,2172974.53909069,0.0,1.0
1986-05-20,49.12,49.62,48.12,48.25,48119,1.94368738520398,1.96347247666574,1.90411720228044,1.9092613260605,1216041.88924236,0.0,1.0
1986-05-21,49.37,50.0,49.12,49.12,308385,1.95357993093486,1.97850914617669,1.94368738520398,1.94368738520398,7793368.06695915,0.0,1.0
1986-05-22,49.62,50.25,49.62,49.62,66430,1.96347247666574,1.98840169190757,1.96347247666574,1.96347247666574,1678789.30780712,0.0,1.0
1986-05-23,50.0,50.0,49.62,49.62,48830,1.97850914617669,1.97850914617669,1.96347247666574,1.96347247666574,1234009.96387507,0.0,1.0
1986-05-27,51.12,51.12,49.62,50.0,165896,2.02282775105104,2.02282775105104,1.96347247666574,1.97850914617669,4192449.66141757,0.0,1.0
1986-05-28,52.62,53.0,50.75,51.12,186044,2.08218302543635,2.09721969494729,2.00818678336934,2.02282775105104,4701620.9240052,0.0,1.0
1986-05-29,53.0,53.25,52.5,52.62,56030,2.09721969494729,2.10711224067817,2.07743460348552,2.08218302543635,1415965.15002909,0.0,1.0
1986-05-30,55.0,55.0,52.75,53.0,57896,2.17636006079436,2.17636006079436,2.0873271492164,2.09721969494729,1463121.86910734,0.0,1.0
1986-06-02,55.62,55.62,54.87,55.0,46252,2.20089357420695,2.20089357420695,2.1712159370143,2.17636006079436,1168859.89861048,0.0,1.0
1986-06-03,55.25,55.62,54.87,55.62,13244,2.18625260652524,2.20089357420695,2.1712159370143,2.20089357420695,334696.456308857,0.0,1.0
1986-06-04,55.25,55.25,55.0,55.25,2785,2.18625260652524,2.18625260652524,2.17636006079436,2.18625260652524,70381.2768665182,0.0,1.0
1986-06-05,55.0,55.25,54.37,55.25,43378,2.17636006079436,2.18625260652524,2.15143084555253,2.18625260652524,1096229.45347067,0.0,1.0
1986-06-06,54.37,55.25,54.37,55.0,43378,2.15143084555253,2.18625260652524,2.15143084555253,2.17636006079436,1096229.45347067,0.0,1.0
1986-06-09,53.25,55.0,52.0,54.37,63378,2.10711224067817,2.17636006079436,2.05764951202375,2.15143084555253,1601660.52612072,0.0,1.0
1986-06-10,52.75,53.25,52.0,53.25,12919,2.0873271492164,2.10711224067817,2.05764951202375,2.10711224067817,326483.201378295,0.0,1.0
1986-06-11,52.0,52.37,52.0,52.37,11200,2.05764951202375,2.07229047970546,2.05764951202375,2.07229047970546,283041.400684024,0.0,1.0
1986-06-12,51.12,52.37,51.12,52.0,10044,2.02282775105104,2.07229047970546,2.02282775105104,2.05764951202375,253827.484684851,0.0,1.0
1986-06-13,52.37,52.5,51.12,51.12,40000,2.07229047970546,2.07743460348552,2.02282775105104,2.02282775105104,1010862.14530008,0.0,1.0
1986-06-16,52.75,52.75,52.0,52.37,38133,2.0873271492164,2.0873271492164,2.05764951202375,2.07229047970546,963680.154668203,0.0,1.0
1986-06-17,53.0,53.0,52.5,52.75,13630,2.09721969494729,2.09721969494729,2.07743460348552,2.0873271492164,344451.276011003,0.0,1.0
1986-06-18,53.5,53.5,52.5,53.0,2667,2.11700478640905,2.11700478640905,2.07743460348552,2.09721969494729,67399.2335378831,0.0,1.0
1986-06-19,54.12,54.12,52.75,53.5,2400,2.14153829982165,2.14153829982165,2.0873271492164,2.11700478640905,60651.7287180048,0.0,1.0
1986-06-20,54.87,54.87,53.5,54.12,8563,2.1712159370143,2.1712159370143,2.11700478640905,2.14153829982165,216400.313755115,0.0,1.0
1986-06-23,54.87,55.0,54.12,54.87,51467,2.1712159370143,2.17636006079436,2.14153829982165,2.1712159370143,1300651.05080398,0.0,1.0
1986-06-24,55.0,55.0,54.5,54.87,10578,2.17636006079436,2.17636006079436,2.15657496933259,2.1712159370143,267322.494324606,0.0,1.0
1986-06-25,55.37,55.75,54.5,55.0,32119,2.19100102847606,2.20603769798701,2.15657496933259,2.17636006079436,811697.031122335,0.0,1.0
1986-06-26,55.25,55.75,54.87,55.37,24919,2.18625260652524,2.20603769798701,2.1712159370143,2.19100102847606,629741.844968319,0.0,1.0
1986-06-27,54.37,55.25,54.37,55.25,5985,2.15143084555253,2.18625260652524,2.15143084555253,2.18625260652524,151250.248490525,0.0,1.0
1986-06-30,55.0,55.0,54.37,54.37,1778,2.17636006079436,2.17636006079436,2.15143084555253,2.15143084555253,44932.8223585886,0.0,1.0
1986-07-01,54.37,55.0,54.37,55.0,13778,2.15143084555253,2.17636006079436,2.15143084555253,2.17636006079436,348191.465948613,0.0,1.0
1986-07-02,54.37,55.0,54.37,54.37,13778,2.15143084555253,2.17636006079436,2.15143084555253,2.15143084555253,348191.465948613,0.0,1.0
1986-07-03,54.37,55.0,54.37,54.37,8830,2.15143084555253,2.17636006079436,2.15143084555253,2.15143084555253,223147.818574993,0.0,1.0
1986-07-07,54.37,55.0,54.12,54.37,7644,2.15143084555253,2.17636006079436,2.14153829982165,2.15143084555253,193175.755966846,0.0,1.0
1986-07-08,53.5,53.87,52.75,53.87,15111,2.11700478640905,2.13164575409076,2.0873271492164,2.13164575409076,381878.44694074,0.0,1.0
1986-07-09,53.87,53.87,52.75,53.5,3052,2.13164575409076,2.13164575409076,2.0873271492164,2.11700478640905,77128.7816863964,0.0,1.0
1986-07-10,54.12,54.12,54.12,54.12,563,2.14153829982165,2.14153829982165,2.14153829982165,2.14153829982165,14227.8846950986,0.0,1.0
1986-07-11,54.12,54.12,53.25,54.12,30,2.14153829982165,2.14153829982165,2.10711224067817,2.14153829982165,758.14660897506,0.0,1.0
1986-07-14,53.0,54.12,53.0,54.12,2400,2.09721969494729,2.14153829982165,2.09721969494729,2.14153829982165,60651.7287180049,0.0,1.0
1986-07-15,53.5,53.5,53.0,53.0,25333,2.11700478640905,2.11700478640905,2.09721969494729,2.09721969494729,640204.268172176,0.0,1.0
1986-07-16,53.87,53.87,53.0,53.5,29452,2.13164575409076,2.13164575409076,2.09721969494729,2.11700478640905,744297.797584452,0.0,1.0
1986-07-17,53.25,54.12,53.25,53.87,3230,2.10711224067817,2.14153829982165,2.10711224067817,2.13164575409076,81627.1182329817,0.0,1.0
1986-07-18,53.87,53.87,53.25,53.25,2163,2.13164575409076,2.13164575409076,2.10711224067817,2.10711224067817,54662.370507102,0.0,1.0
1986-07-21,53.87,53.87,53.25,53.87,4119,2.13164575409076,2.13164575409076,2.10711224067817,2.13164575409076,104093.529412276,0.0,1.0
1986-07-22,53.25,53.87,53.25,53.87,71111,2.10711224067817,2.13164575409076,2.10711224067817,2.13164575409076,1797085.45036086,0.0,1.0
1986-07-23,53.25,53.87,53.25,53.25,8119,2.10711224067817,2.13164575409076,2.10711224067817,2.10711224067817,205179.743942284,0.0,1.0
1986-07-24,53.5,53.87,53.25,53.25,2785,2.11700478640905,2.13164575409076,2.10711224067817,2.10711224067817,70381.2768665184,0.0,1.0
1986-07-25,53.0,53.25,52.5,53.25,4978,2.09721969494729,2.10711224067817,2.07743460348552,2.10711224067817,125801.793982595,0.0,1.0
1986-07-28,52.5,52.5,52.5,52.5,2785,2.07743460348552,2.07743460348552,2.07743460348552,2.07743460348552,70381.2768665183,0.0,1.0
1986-07-29,52.37,53.0,52.0,52.5,12030,2.07229047970546,2.09721969494729,2.05764951202375,2.07743460348552,304016.790199,0.0,1.0
1986-07-30,51.75,52.5,51.12,52.37,4978,2.04775696629287,2.07743460348552,2.02282775105104,2.07229047970546,125801.793982595,0.0,1.0
1986-07-31,51.12,51.75,51.12,51.75,15585,2.02282775105104,2.04775696629287,2.02282775105104,2.04775696629287,393857.163362546,0.0,1.0
1986-08-01,51.5,51.62,51.12,51.12,8119,2.03786442056199,2.04261284251281,2.02282775105104,2.02282775105104,205179.743942284,0.0,1.0
1986-08-04,50.25,51.5,49.62,51.5,46933,1.98840169190757,2.03786442056199,1.96347247666574,2.03786442056199,1186069.82663422,0.0,1.0
1986-08-05,50.75,50.75,49.62,50.25,40178,2.00818678336934,2.00818678336934,1.96347247666574,1.98840169190757,1015360.48184667,0.0,1.0
1986-08-06,50.25,50.75,50.25,50.75,6163,1.98840169190757,2.00818678336934,1.98840169190757,2.00818678336934,155748.58503711,0.0,1.0
1986-08-07,50.0,50.25,50.0,50.25,563,1.97850914617669,1.98840169190757,1.97850914617669,1.98840169190757,14227.8846950986,0.0,1.0
1986-08-08,50.62,50.62,50.0,50.0,8800,2.00304265958928,2.00304265958928,1.97850914617669,1.97850914617669,222389.671966018,0.0,1.0
1986-08-11,49.75,50.25,49.62,50.25,8178,1.9686166004458,1.98840169190757,1.96347247666574,1.98840169190757,206670.765606602,0.0,1.0
1986-08-12,49.25,50.0,49.12,49.75,40296,1.94883150898404,1.97850914617669,1.94368738520398,1.9686166004458,1018342.5251753,0.0,1.0
1986-08-13,49.25,49.62,49.12,49.25,31378,1.94883150898404,1.96347247666574,1.94368738520398,1.94883150898404,792970.809880648,0.0,1.0
1986-08-14,49.75,49.75,49.25,49.25,34252,1.9686166004458,1.9686166004458,1.94883150898404,1.94883150898404,865601.255020462,0.0,1.0
1986-08-15,50.0,50.0,49.25,49.75,18844,1.97850914617669,1.97850914617669,1.94883150898404,1.9686166004458,476217.156650868,0.0,1.0
1986-08-18,50.25,50.25,49.62,50.0,42252,1.98840169190757,1.98840169190757,1.96347247666574,1.97850914617669,1067773.68408048,0.0,1.0
1986-08-19,50.0,50.25,49.75,50.25,5511,1.97850914617669,1.98840169190757,1.9686166004458,1.98840169190757,139271.532068719,0.0,1.0
1986-08-20,50.25,50.75,50.0,50.0,109600,1.98840169190757,2.00818678336934,1.97850914617669,1.97850914617669,2769762.27812223,0.0,1.0
1986-08-21,50.62,51.25,50.62,50.62,4563,2.00304265958928,2.0279718748311,2.00304265958928,2.00304265958928,115314.099225107,0.0,1.0
1986-08-22,51.25,51.25,50.75,50.75,3230,2.0279718748311,2.0279718748311,2.00818678336934,2.00818678336934,81627.1182329818,0.0,1.0
1986-08-25,51.75,51.75,51.12,51.25,3230,2.04775696629287,2.04775696629287,2.02282775105104,2.0279718748311,81627.1182329817,0.0,1.0
1986-08-26,52.37,52.37,51.25,51.75,5244,2.07229047970546,2.07229047970546,2.0279718748311,2.04775696629287,132524.027248841,0.0,1.0
1986-08-27,51.75,52.37,51.75,52.37,8178,2.04775696629287,2.07229047970546,2.04775696629287,2.07229047970546,206670.765606602,0.0,1.0
1986-08-28,52.37,52.75,51.75,51.75,39585,2.07229047970546,2.0873271492164,2.04775696629287,2.04775696629287,1000374.45054259,0.0,1.0
1986-08-29,53.0,53.5,52.5,52.5,6785,2.09721969494729,2.11700478640905,2.07743460348552,2.07743460348552,171467.491396526,0.0,1.0
1986-09-02,53.25,53.5,52.75,53.0,6785,2.10711224067817,2.11700478640905,2.0873271492164,2.09721969494729,171467.491396527,0.0,1.0
1986-09-03,52.37,53.25,52.37,53.25,88267,2.07229047970546,2.10711224067817,2.07229047970546,2.10711224067817,2230644.22448006,0.0,1.0
1986-09-04,52.37,53.25,52.37,52.37,12030,2.07229047970546,2.10711224067817,2.07229047970546,2.07229047970546,304016.790199,0.0,1.0
1986-09-05,53.0,53.0,52.37,52.37,84178,2.09721969494729,2.09721969494729,2.07229047970546,2.07229047970546,2127308.84167676,0.0,1.0
1986-09-08,52.5,53.0,52.5,53.0,36030,2.07743460348552,2.09721969494729,2.07743460348552,2.09721969494729,910534.07737905,0.0,1.0
1986-09-09,52.37,53.0,52.37,52.5,249452,2.07229047970546,2.09721969494729,2.07229047970546,2.07743460348552,6304039.59673491,0.0,1.0
1986-09-10,52.37,52.5,52.37,52.37,124267,2.07229047970546,2.07743460348552,2.07229047970546,2.07229047970546,3140420.15525014,0.0,1.0
1986-09-11,50.75,52.5,50.75,52.37,26163,2.00818678336934,2.07743460348552,2.00818678336934,2.07229047970546,661179.657687151,0.0,1.0
1986-09-12,49.62,51.25,49.62,50.75,29185,1.96347247666574,2.0279718748311,1.96347247666574,2.00818678336934,737550.292764574,0.0,1.0
1986-09-15,49.62,50.0,49.25,49.62,35200,1.96347247666574,1.97850914617669,1.94883150898404,1.96347247666574,889558.687864074,0.0,1.0
1986-09-16,49.62,49.62,49.12,49.62,54696,1.96347247666574,1.96347247666574,1.94368738520398,1.96347247666574,1382252.89748334,0.0,1.0
1986-09-17,49.12,49.75,49.12,49.62,830,1.94368738520398,1.9686166004458,1.94368738520398,1.96347247666574,20975.3895149767,0.0,1.0
1986-09-18,49.75,49.75,49.12,49.12,1896,1.9686166004458,1.9686166004458,1.94368738520398,1.94368738520398,47914.865687224,0.0,1.0
1986-09-19,49.62,49.75,49.25,49.75,60533,1.96347247666574,1.9686166004458,1.94883150898404,1.9686166004458,1529762.95603625,0.0,1.0
1986-09-22,49.62,49.75,49.25,49.62,18430,1.96347247666574,1.9686166004458,1.94883150898404,1.96347247666574,465754.733447014,0.0,1.0
1986-09-23,49.25,49.75,49.25,49.62,2400,1.94883150898404,1.9686166004458,1.94883150898404,1.96347247666574,60651.7287180048,0.0,1.0
1986-09-24,49.62,50.0,49.25,49.25,51644,1.96347247666574,1.97850914617669,1.94883150898404,1.94883150898404,1305124.11579694,0.0,1.0
1986-09-25,50.0,50.0,49.62,49.62,1511,1.97850914617669,1.97850914617669,1.96347247666574,1.96347247666574,38185.3175387106,0.0,1.0
1986-09-26,49.62,49.75,49.25,49.75,3052,1.96347247666574,1.9686166004458,1.94883150898404,1.9686166004458,77128.7816863964,0.0,1.0
1986-09-29,49.25,49.75,49.25,49.62,1896,1.94883150898404,1.9686166004458,1.94883150898404,1.96347247666574,47914.8656872238,0.0,1.0
1986-09-30,49.75,49.75,49.25,49.25,2578,1.9686166004458,1.9686166004458,1.94883150898404,1.94883150898404,65150.0652645904,0.0,1.0
1986-10-01,49.25,49.75,49.25,49.75,2785,1.94883150898404,1.9686166004458,1.94883150898404,1.9686166004458,70381.2768665181,0.0,1.0
1986-10-02,49.12,49.75,49.12,49.25,3052,1.94368738520398,1.9686166004458,1.94368738520398,1.94883150898404,77128.7816863962,0.0,1.0
1986-10-03,48.75,49.12,48.75,49.12,2578,1.92904641752227,1.94368738520398,1.92904641752227,1.94368738520398,65150.0652645903,0.0,1.0
1986-10-06,49.25,49.25,48.75,48.75,95467,1.94883150898404,1.94883150898404,1.92904641752227,1.92904641752227,2412599.41063407,0.0,1.0
1986-10-07,48.87,49.25,48.75,49.25,21600,1.93379483947309,1.94883150898404,1.92904641752227,1.94883150898404,545865.558462046,0.0,1.0
1986-10-08,48.12,49.12,48.12,48.87,10044,1.90411720228044,1.94368738520398,1.90411720228044,1.93379483947309,253827.484684851,0.0,1.0
1986-10-09,47.75,49.12,47.75,48.12,66430,1.88947623459874,1.94368738520398,1.88947623459874,1.90411720228044,1678789.30780711,0.0,1.0
1986-10-10,47.0,48.12,47.0,47.75,12563,1.85979859740609,1.90411720228044,1.85979859740609,1.88947623459874,317486.528285123,0.0,1.0
1986-10-13,47.0,47.62,47.0,47.0,21719,1.85979859740609,1.88433211081868,1.85979859740609,1.85979859740609,548872.873344311,0.0,1.0
1986-10-14,46.25,47.25,46.25,47.0,12563,1.83012096021344,1.86969114313697,1.83012096021344,1.85979859740609,317486.528285123,0.0,1.0
1986-10-15,46.5,46.5,45.75,46.25,27467,1.84001350594432,1.84001350594432,1.81033586875167,1.83012096021344,694133.763623934,0.0,1.0
1986-10-16,47.62,47.62,46.5,46.5,30519,1.88433211081868,1.88433211081868,1.84001350594432,1.84001350594432,771262.545310329,0.0,1.0
1986-10-17,48.5,48.5,48.12,48.12,118578,1.91915387179139,1.91915387179139,1.90411720228044,1.90411720228044,2996650.28663482,0.0,1.0
1986-10-20,48.75,48.75,48.12,48.5,17333,1.92904641752227,1.92904641752227,1.90411720228044,1.91915387179139,438031.839112158,0.0,1.0
1986-10-21,48.87,49.12,48.25,48.75,14963,1.93379483947309,1.94368738520398,1.9092613260605,1.92904641752227,378138.257003129,0.0,1.0
1986-10-22,49.12,49.12,48.25,48.87,1333,1.94368738520398,1.94368738520398,1.9092613260605,1.93379483947309,33686.9809921252,0.0,1.0
1986-10-23,48.75,49.25,48.75,49.12,6785,1.92904641752227,1.94883150898404,1.92904641752227,1.94368738520398,171467.491396526,0.0,1.0
1986-10-24,48.25,49.12,48.25,48.75,4563,1.9092613260605,1.94368738520398,1.9092613260605,1.92904641752227,115314.099225107,0.0,1.0
1986-10-27,48.5,49.12,48.5,48.5,8119,1.91915387179139,1.94368738520398,1.91915387179139,1.91915387179139,205179.743942284,0.0,1.0
1986-10-28,48.5,49.12,48.5,48.5,14252,1.91915387179139,1.94368738520398,1.91915387179139,1.91915387179139,360170.182370419,0.0,1.0
1986-10-29,49.12,49.12,48.5,48.5,2785,1.94368738520398,1.94368738520398,1.91915387179139,1.91915387179139,70381.2768665181,0.0,1.0
1986-10-30,48.5,49.12,48.5,49.12,5452,1.91915387179139,1.94368738520398,1.91915387179139,1.94368738520398,137780.510404401,0.0,1.0
1986-10-31,48.5,48.75,48.12,48.5,28296,1.91915387179139,1.92904641752227,1.90411720228044,1.91915387179139,715083.881585277,0.0,1.0
1986-11-03,47.75,48.25,47.75,48.25,4385,1.88947623459874,1.9092613260605,1.88947623459874,1.9092613260605,110815.762678521,0.0,1.0
1986-11-04,47.75,48.25,47.62,47.75,32711,1.88947623459874,1.9092613260605,1.88433211081868,1.88947623459874,826657.790872773,0.0,1.0
1986-11-05,47.75,48.12,47.62,47.75,6785,1.88947623459874,1.90411720228044,1.88433211081868,1.88947623459874,171467.491396526,0.0,1.0
1986-11-06,47.75,48.25,47.62,47.75,11200,1.88947623459874,1.9092613260605,1.88433211081868,1.88947623459874,283041.400684022,0.0,1.0
1986-11-07,48.25,48.25,47.62,47.75,26963,1.9092613260605,1.9092613260605,1.88433211081868,1.88947623459874,681396.900593154,0.0,1.0
1986-11-10,48.25,48.25,47.62,48.25,4385,1.9092613260605,1.9092613260605,1.88433211081868,1.9092613260605,110815.762678522,0.0,1.0
1986-11-11,47.75,48.25,47.75,48.25,10044,1.88947623459874,1.9092613260605,1.88947623459874,1.9092613260605,253827.48468485,0.0,1.0
1986-11-12,47.75,48.25,47.75,47.75,11200,1.88947623459874,1.9092613260605,1.88947623459874,1.88947623459874,283041.400684022,0.0,1.0
1986-11-13,47.87,48.5,47.75,47.75,124919,1.89422465654956,1.91915387179139,1.88947623459874,1.88947623459874,3156897.20821852,0.0,1.0
1986-11-14,47.75,48.5,47.75,47.87,24919,1.88947623459874,1.91915387179139,1.88947623459874,1.89422465654956,629741.844968317,0.0,1.0
1986-11-17,47.75,47.75,47.75,47.75,1896,1.88947623459874,1.88947623459874,1.88947623459874,1.88947623459874,47914.8656872238,0.0,1.0
1986-11-18,47.75,48.12,47.75,47.75,5985,1.88947623459874,1.90411720228044,1.88947623459874,1.88947623459874,151250.248490525,0.0,1.0
1986-11-19,47.25,47.75,47.25,47.75,18844,1.86969114313697,1.88947623459874,1.86969114313697,1.88947623459874,476217.156650869,0.0,1.0
1986-11-20,47.25,47.75,47.25,47.25,6963,1.86969114313697,1.88947623459874,1.86969114313697,1.86969114313697,175965.827943112,0.0,1.0
1986-11-21,47.62,47.75,47.25,47.25,9630,1.88433211081868,1.88947623459874,1.86969114313697,1.86969114313697,243365.061480994,0.0,1.0
1986-11-24,47.62,47.75,47.62,47.62,9630,1.88433211081868,1.88947623459874,1.88433211081868,1.88433211081868,243365.061480994,0.0,1.0
1986-11-25,47.75,47.75,47.62,47.62,22578,1.88947623459874,1.88947623459874,1.88433211081868,1.88433211081868,570581.13791463,0.0,1.0
1986-11-26,48.12,48.25,47.62,47.75,125600,1.90411720228044,1.9092613260605,1.88433211081868,1.88947623459874,3174107.13624226,0.0,1.0
1986-11-28,48.5,48.5,48.12,48.12,146311,1.91915387179139,1.91915387179139,1.90411720228044,1.90411720228044,3697506.283525,0.0,1.0
1986-12-01,48.12,48.25,48.12,48.25,10696,1.90411720228044,1.9092613260605,1.90411720228044,1.9092613260605,270304.537653243,0.0,1.0
1986-12-02,48.12,48.75,48.12,48.12,81363,1.90411720228044,1.92904641752227,1.90411720228044,1.90411720228044,2056169.41820127,0.0,1.0
1986-12-03,48.5,48.75,48.12,48.12,30311,1.91915387179139,1.92904641752227,1.90411720228044,1.90411720228044,766006.062154768,0.0,1.0
1986-12-04,48.37,48.5,48.12,48.5,16652,1.91400974801133,1.91915387179139,1.90411720228044,1.91915387179139,420821.911088424,0.0,1.0
1986-12-05,48.75,48.75,48.12,48.37,16267,1.92904641752227,1.92904641752227,1.90411720228044,1.91400974801133,411092.362939911,0.0,1.0
1986-12-08,48.5,49.12,48.25,48.75,30844,1.91915387179139,1.94368738520398,1.9092613260605,1.92904641752227,779475.800240892,0.0,1.0
1986-12-09,48.5,49.12,48.5,48.5,12533,1.91915387179139,1.94368738520398,1.91915387179139,1.91915387179139,316728.381676148,0.0,1.0
1986-12-10,48.25,48.75,48.25,48.5,9630,1.9092613260605,1.92904641752227,1.9092613260605,1.91915387179139,243365.061480995,0.0,1.0
1986-12-11,48.75,49.12,48.25,48.25,21985,1.92904641752227,1.94368738520398,1.9092613260605,1.9092613260605,555595.106610558,0.0,1.0
1986-12-12,48.75,49.12,48.5,48.75,11852,1.92904641752227,1.94368738520398,1.91915387179139,1.92904641752227,299518.453652414,0.0,1.0
1986-12-15,48.25,49.12,48.25,48.75,4978,1.9092613260605,1.94368738520398,1.9092613260605,1.92904641752227,125801.793982595,0.0,1.0
1986-12-16,49.12,49.12,48.25,48.25,7467,1.94368738520398,1.94368738520398,1.9092613260605,1.9092613260605,188702.690973893,0.0,1.0
1986-12-17,48.5,49.12,48.25,49.12,16267,1.91915387179139,1.94368738520398,1.9092613260605,1.94368738520398,411092.36293991,0.0,1.0
1986-12-18,48.12,48.75,48.12,48.5,12533,1.90411720228044,1.92904641752227,1.90411720228044,1.91915387179139,316728.381676149,0.0,1.0
1986-12-19,48.5,48.75,48.12,48.12,16267,1.91915387179139,1.92904641752227,1.90411720228044,1.90411720228044,411092.36293991,0.0,1.0
1986-12-22,48.75,49.12,48.25,48.5,13244,1.92904641752227,1.94368738520398,1.9092613260605,1.91915387179139,334696.456308857,0.0,1.0
1986-12-23,48.75,48.75,48.12,48.75,18844,1.92904641752227,1.92904641752227,1.90411720228044,1.92904641752227,476217.156650869,0.0,1.0
1986-12-24,48.5,48.5,47.75,48.5,2163,1.91915387179139,1.91915387179139,1.88947623459874,1.91915387179139,54662.3705071018,0.0,1.0
1986-12-26,48.5,49.12,47.75,48.5,4978,1.91915387179139,1.94368738520398,1.88947623459874,1.91915387179139,125801.793982595,0.0,1.0
1986-12-29,49.12,49.25,49.12,49.12,12563,1.94368738520398,1.94883150898404,1.94368738520398,1.94368738520398,317486.528285123,0.0,1.0
1986-12-30,49.25,49.62,48.75,49.12,18163,1.94883150898404,1.96347247666574,1.92904641752227,1.94368738520398,459007.228627134,0.0,1.0
1986-12-31,50.0,50.0,48.75,49.25,49719,1.97850914617669,1.97850914617669,1.92904641752227,1.94883150898404,1256476.37505437,0.0,1.0
1987-01-02,51.12,51.12,50.0,50.0,23763,2.02282775105104,2.02282775105104,1.97850914617669,1.97850914617669,600527.928969148,0.0,1.0
1987-01-05,51.25,51.25,50.75,51.12,15378,2.0279718748311,2.0279718748311,2.00818678336934,2.02282775105104,388625.951760617,0.0,1.0
1987-01-06,52.0,52.0,51.12,51.25,23911,2.05764951202375,2.05764951202375,2.02282775105104,2.0279718748311,604268.118906758,0.0,1.0
1987-01-07,52.0,52.5,51.5,52.0,9630,2.05764951202375,2.07743460348552,2.03786442056199,2.05764951202375,243365.061480995,0.0,1.0
1987-01-08,52.0,52.5,52.0,52.0,9363,2.05764951202375,2.07743460348552,2.05764951202375,2.05764951202375,236617.556661117,0.0,1.0
1987-01-09,52.37,53.0,52.0,52.0,17333,2.07229047970546,2.09721969494729,2.05764951202375,2.05764951202375,438031.839112159,0.0,1.0
1987-01-12,52.37,53.0,52.37,52.37,15111,2.07229047970546,2.09721969494729,2.07229047970546,2.07229047970546,381878.446940739,0.0,1.0
1987-01-13,51.75,53.0,51.75,52.37,12296,2.04775696629287,2.09721969494729,2.04775696629287,2.07229047970546,310739.023465245,0.0,1.0
1987-01-14,51.25,52.37,51.25,51.75,53511,2.0279718748311,2.07229047970546,2.0279718748311,2.04775696629287,1352306.10642882,0.0,1.0
1987-01-15,51.5,52.0,51.5,51.5,72385,2.03786442056199,2.05764951202375,2.03786442056199,2.03786442056199,1829281.40968866,0.0,1.0
1987-01-16,51.5,52.0,51.5,51.5,21096,2.03786442056199,2.05764951202375,2.03786442056199,2.03786442056199,533128.695431263,0.0,1.0
1987-01-19,52.37,52.5,51.75,51.75,5896,2.07229047970546,2.07743460348552,2.04775696629287,2.04775696629287,149001.080217232,0.0,1.0
1987-01-20,52.5,53.0,52.5,52.5,13600,2.07743460348552,2.09721969494729,2.07743460348552,2.07743460348552,343693.129402028,0.0,1.0
1987-01-21,52.37,53.0,52.37,52.5,29185,2.07229047970546,2.09721969494729,2.07229047970546,2.07743460348552,737550.292764573,0.0,1.0
1987-01-22,52.37,52.5,51.75,52.37,42844,2.07229047970546,2.07743460348552,2.04775696629287,2.07229047970546,1082734.44383092,0.0,1.0
1987-01-23,51.5,52.0,51.5,52.0,12533,2.03786442056199,2.05764951202375,2.03786442056199,2.05764951202375,316728.381676148,0.0,1.0
1987-01-26,51.5,52.0,51.5,51.5,4444,2.03786442056199,2.05764951202375,2.03786442056199,2.03786442056199,112306.784342839,0.0,1.0
1987-01-27,51.5,52.0,51.5,51.5,53867,2.03786442056199,2.05764951202375,2.03786442056199,2.03786442056199,1361302.77952199,0.0,1.0
1987-01-28,51.5,52.0,51.5,51.5,7200,2.03786442056199,2.05764951202375,2.03786442056199,2.03786442056199,181955.186154015,0.0,1.0
1987-01-29,52.0,52.37,51.5,51.5,134163,2.05764951202375,2.07229047970546,2.03786442056199,2.03786442056199,3390507.44999738,0.0,1.0
1987-01-30,53.25,53.25,52.37,52.37,42667,2.10711224067817,2.10711224067817,2.07229047970546,2.07229047970546,1078261.37883797,0.0,1.0
1987-02-02,54.37,54.37,53.0,53.25,264030,2.15143084555253,2.15143084555253,2.09721969494729,2.10711224067817,6672448.30558952,0.0,1.0
1987-02-03,54.87,54.87,54.12,54.37,34519,2.1712159370143,2.1712159370143,2.14153829982165,2.15143084555253,872348.759840337,0.0,1.0
1987-02-04,55.0,55.0,54.37,54.87,5985,2.17636006079436,2.17636006079436,2.15143084555253,2.1712159370143,151250.248490525,0.0,1.0
1987-02-05,55.62,55.75,54.87,55.0,51852,2.20089357420695,2.20603769798701,2.1712159370143,2.17636006079436,1310380.59895249,0.0,1.0
1987-02-06,55.12,55.25,54.5,55.25,7852,2.18110848274518,2.18625260652524,2.15657496933259,2.18625260652524,198432.239122406,0.0,1.0
1987-02-09,55.25,55.25,54.87,55.12,43052,2.18625260652524,2.18625260652524,2.1712159370143,2.18110848274518,1087990.92698648,0.0,1.0
1987-02-10,55.0,55.25,54.5,55.25,6785,2.17636006079436,2.18625260652524,2.15657496933259,2.18625260652524,171467.491396526,0.0,1.0
1987-02-11,54.87,55.0,54.5,55.0,1333,2.1712159370143,2.17636006079436,2.15657496933259,2.17636006079436,33686.9809921252,0.0,1.0
1987-02-12,54.5,54.87,54.12,54.87,22844,2.15657496933259,2.1712159370143,2.14153829982165,2.1712159370143,577303.371180877,0.0,1.0
1987-02-13,54.37,54.87,54.37,54.5,3467,2.15143084555253,2.1712159370143,2.15143084555253,2.15657496933259,87616.4764438846,0.0,1.0
1987-02-17,54.87,54.87,54.12,54.37,3733,2.1712159370143,2.1712159370143,2.14153829982165,2.15143084555253,94338.70971013,0.0,1.0
1987-02-18,55.0,55.0,54.5,54.87,15111,2.17636006079436,2.17636006079436,2.15657496933259,2.1712159370143,381878.446940738,0.0,1.0
1987-02-19,55.25,55.25,54.62,55.0,13363,2.18625260652524,2.18625260652524,2.16132339128341,2.17636006079436,337703.771191125,0.0,1.0
1987-02-20,55.12,55.25,54.87,55.25,187585,2.18110848274518,2.18625260652524,2.1712159370143,2.18625260652524,4740564.3881529,0.0,1.0
1987-02-23,54.87,55.62,54.5,55.12,117067,2.1712159370143,2.20089357420695,2.15657496933259,2.18110848274518,2958464.96909611,0.0,1.0
1987-02-24,55.62,55.62,54.87,54.87,13244,2.20089357420695,2.20089357420695,2.1712159370143,2.1712159370143,334696.456308857,0.0,1.0
1987-02-25,55.25,55.75,55.0,55.62,7852,2.18625260652524,2.20603769798701,2.17636006079436,2.20089357420695,198432.239122406,0.0,1.0
1987-02-26,57.5,57.5,55.25,55.25,166785,2.27528551810319,2.27528551810319,2.18625260652524,2.18625260652524,4214916.07259686,0.0,1.0
1987-02-27,57.25,58.12,57.25,57.5,71496,2.26539297237231,2.29981903151578,2.26539297237231,2.27528551810319,1806814.99850936,0.0,1.0
1987-03-02,57.5,58.25,57.5,57.5,9896,2.27528551810319,2.30496315529584,2.27528551810319,2.27528551810319,250087.29474724,0.0,1.0
1987-03-03,58.12,58.25,57.5,57.5,8800,2.29981903151578,2.30496315529584,2.27528551810319,2.27528551810319,222389.671966018,0.0,1.0
1987-03-04,57.5,58.12,57.5,58.12,9896,2.27528551810319,2.29981903151578,2.27528551810319,2.29981903151578,250087.29474724,0.0,1.0
1987-03-05,58.12,58.12,57.87,57.87,3733,2.29981903151578,2.29981903151578,2.2899264857849,2.2899264857849,94338.7097101302,0.0,1.0
1987-03-06,57.87,58.12,57.87,58.12,9867,2.2899264857849,2.29981903151578,2.2899264857849,2.29981903151578,249354.419691897,0.0,1.0
1987-03-09,57.87,58.25,57.5,57.87,6785,2.2899264857849,2.30496315529584,2.27528551810319,2.2899264857849,171467.491396526,0.0,1.0
1987-03-10,57.87,58.25,57.87,57.87,13244,2.2899264857849,2.30496315529584,2.2899264857849,2.2899264857849,334696.456308857,0.0,1.0
1987-03-11,57.87,58.25,57.87,57.87,23230,2.2899264857849,2.30496315529584,2.2899264857849,2.2899264857849,587058.190883022,0.0,1.0
1987-03-12,57.87,58.25,57.87,57.87,4385,2.2899264857849,2.30496315529584,2.2899264857849,2.2899264857849,110815.762678521,0.0,1.0
1987-03-13,57.5,58.12,57.0,57.87,6785,2.27528551810319,2.29981903151578,2.25550042664142,2.2899264857849,171467.491396526,0.0,1.0
1987-03-16,57.25,57.25,56.75,57.25,5244,2.26539297237231,2.26539297237231,2.24560788091054,2.26539297237231,132524.027248841,0.0,1.0
1987-03-17,56.75,57.25,56.75,57.25,1511,2.24560788091054,2.26539297237231,2.24560788091054,2.26539297237231,38185.3175387106,0.0,1.0
1987-03-18,56.75,57.25,56.75,56.75,6311,2.24560788091054,2.26539297237231,2.24560788091054,2.24560788091054,159488.77497472,0.0,1.0
1987-03-19,56.37,57.0,56.37,56.75,67911,2.2305712113996,2.25550042664142,2.2305712113996,2.24560788091054,1716216.47873684,0.0,1.0
1987-03-20,56.75,56.75,56.37,56.37,16119,2.24560788091054,2.24560788091054,2.2305712113996,2.2305712113996,407352.173002301,0.0,1.0
1987-03-23,56.37,56.75,56.37,56.75,8119,2.2305712113996,2.24560788091054,2.2305712113996,2.24560788091054,205179.743942284,0.0,1.0
1987-03-24,56.5,57.0,56.37,56.37,10578,2.23571533517966,2.25550042664142,2.2305712113996,2.2305712113996,267322.494324606,0.0,1.0
1987-03-25,56.5,57.0,56.37,56.5,7852,2.23571533517966,2.25550042664142,2.2305712113996,2.23571533517966,198432.239122406,0.0,1.0
1987-03-26,56.5,57.0,56.5,56.5,1896,2.23571533517966,2.25550042664142,2.23571533517966,2.23571533517966,47914.8656872238,0.0,1.0
1987-03-27,57.0,57.0,56.5,56.5,10696,2.25550042664142,2.25550042664142,2.23571533517966,2.23571533517966,270304.537653242,0.0,1.0
1987-03-30,56.37,57.0,56.37,57.0,29867,2.2305712113996,2.25550042664142,2.2305712113996,2.25550042664142,754785.492341938,0.0,1.0
1987-03-31,56.75,57.0,56.37,56.37,5096,2.24560788091054,2.25550042664142,2.2305712113996,2.2305712113996,128783.83731123,0.0,1.0
1987-04-01,56.37,56.75,56.37,56.75,6963,2.2305712113996,2.24560788091054,2.2305712113996,2.24560788091054,175965.827943112,0.0,1.0
1987-04-02,56.37,56.75,56.37,56.37,9630,2.2305712113996,2.24560788091054,2.2305712113996,2.2305712113996,243365.061480994,0.0,1.0
1987-04-03,56.75,56.75,56.37,56.37,3467,2.24560788091054,2.24560788091054,2.2305712113996,2.2305712113996,87616.4764438846,0.0,1.0
1987-04-06,56.5,57.25,56.5,56.75,1719,2.23571533517966,2.26539297237231,2.23571533517966,2.24560788091054,43441.800694271,0.0,1.0
1987-04-07,57.5,57.5,56.75,56.75,3496,2.27528551810319,2.27528551810319,2.24560788091054,2.24560788091054,88349.3514992272,0.0,1.0
1987-04-08,56.75,57.5,56.75,57.5,7644,2.24560788091054,2.27528551810319,2.24560788091054,2.27528551810319,193175.755966846,0.0,1.0
1987-04-09,56.75,57.0,56.75,56.75,7852,2.24560788091054,2.25550042664142,2.24560788091054,2.24560788091054,198432.239122406,0.0,1.0
1987-04-10,56.75,57.87,56.75,56.75,15585,2.24560788091054,2.2899264857849,2.24560788091054,2.24560788091054,393857.163362544,0.0,1.0
1987-04-13,57.0,57.12,56.75,56.75,10696,2.25550042664142,2.26024884859225,2.24560788091054,2.24560788091054,270304.537653242,0.0,1.0
1987-04-14,55.62,57.0,55.62,57.0,210519,2.20089357420695,2.25550042664142,2.20089357420695,2.25550042664142,5320142.19916069,0.0,1.0
1987-04-15,55.25,56.0,55.25,55.62,14430,2.18625260652524,2.21593024371789,2.18625260652524,2.20089357420695,364668.518917005,0.0,1.0
1987-04-16,56.0,56.0,55.62,55.62,32711,2.21593024371789,2.21593024371789,2.20089357420695,2.20089357420695,826657.790872775,0.0,1.0
1987-04-20,56.5,56.5,55.62,56.0,24919,2.23571533517966,2.23571533517966,2.20089357420695,2.21593024371789,629741.844968318,0.0,1.0
1987-04-21,56.37,56.37,55.75,56.37,13630,2.2305712113996,2.2305712113996,2.20603769798701,2.2305712113996,344451.276011003,0.0,1.0
1987-04-22,55.87,56.37,55.62,56.37,8800,2.21078611993783,2.2305712113996,2.20089357420695,2.2305712113996,222389.671966018,0.0,1.0
1987-04-23,55.25,56.37,55.25,55.87,2400,2.18625260652524,2.2305712113996,2.18625260652524,2.21078611993783,60651.7287180049,0.0,1.0
1987-04-24,54.87,55.25,54.37,55.25,16919,2.1712159370143,2.18625260652524,2.15143084555253,2.18625260652524,427569.415908302,0.0,1.0
1987-04-27,54.87,55.0,54.87,54.87,16652,2.1712159370143,2.17636006079436,2.1712159370143,2.1712159370143,420821.911088424,0.0,1.0
1987-04-28,55.0,55.0,54.87,54.87,4119,2.17636006079436,2.17636006079436,2.1712159370143,2.1712159370143,104093.529412276,0.0,1.0
1987-04-29,54.87,54.87,54.87,54.87,30,2.1712159370143,2.1712159370143,2.1712159370143,2.1712159370143,758.14660897506,0.0,1.0
1987-04-30,54.5,55.0,54.5,54.87,56267,2.15657496933259,2.17636006079436,2.15657496933259,2.1712159370143,1421954.50823999,0.0,1.0
1987-05-01,54.5,55.0,54.5,54.5,385,2.15657496933259,2.17636006079436,2.15657496933259,2.15657496933259,9729.54814851329,0.0,1.0
1987-05-04,54.37,55.0,54.37,54.5,16533,2.15143084555253,2.17636006079436,2.15143084555253,2.15657496933259,417814.596206156,0.0,1.0
1987-05-05,54.87,55.0,54.37,54.37,22044,2.1712159370143,2.17636006079436,2.15143084555253,2.15143084555253,557086.128274874,0.0,1.0
1987-05-06,54.87,54.87,54.5,54.87,19496,2.1712159370143,2.1712159370143,2.15657496933259,2.1712159370143,492694.209619259,0.0,1.0
1987-05-07,54.87,54.87,54.5,54.87,23496,2.1712159370143,2.1712159370143,2.15657496933259,2.1712159370143,593780.424149267,0.0,1.0
1987-05-08,54.5,54.87,54.5,54.87,2667,2.15657496933259,2.1712159370143,2.15657496933259,2.1712159370143,67399.2335378829,0.0,1.0
1987-05-11,54.12,54.87,53.87,54.5,35200,2.14153829982165,2.1712159370143,2.13164575409076,2.15657496933259,889558.687864071,0.0,1.0
1987-05-12,54.37,54.37,53.5,54.12,42844,2.15143084555253,2.15143084555253,2.11700478640905,2.14153829982165,1082734.44383092,0.0,1.0
1987-05-13,53.5,54.37,53.5,54.37,1244,2.11700478640905,2.15143084555253,2.11700478640905,2.15143084555253,31437.8127188326,0.0,1.0
1987-05-14,53.87,54.37,53.5,53.5,28800,2.13164575409076,2.15143084555253,2.11700478640905,2.11700478640905,727820.74461606,0.0,1.0
1987-05-15,53.5,54.37,53.5,53.87,27733,2.11700478640905,2.15143084555253,2.11700478640905,2.13164575409076,700855.996890181,0.0,1.0
1987-05-18,52.37,54.12,52.37,53.5,70578,2.07229047970546,2.14153829982165,2.07229047970546,2.11700478640905,1783615.71227473,0.0,1.0
1987-05-19,52.0,52.75,52.0,52.37,3733,2.05764951202375,2.0873271492164,2.05764951202375,2.07229047970546,94338.7097101304,0.0,1.0
1987-05-20,52.0,52.0,51.5,52.0,4178,2.05764951202375,2.05764951202375,2.03786442056199,2.05764951202375,105584.551076594,0.0,1.0
1987-05-21,51.5,51.5,51.5,51.5,1096,2.03786442056199,2.03786442056199,2.03786442056199,2.03786442056199,27697.6227812222,0.0,1.0
1987-05-22,51.5,52.0,51.5,51.5,26163,2.03786442056199,2.05764951202375,2.03786442056199,2.03786442056199,661179.657687151,0.0,1.0
1987-05-26,52.5,52.5,51.5,51.5,5630,2.07743460348552,2.07743460348552,2.03786442056199,2.03786442056199,142278.846950987,0.0,1.0
1987-05-27,52.5,53.0,52.37,52.5,23052,2.07743460348552,2.09721969494729,2.07229047970546,2.07743460348552,582559.854336438,0.0,1.0
1987-05-28,52.75,53.25,52.5,52.5,3733,2.0873271492164,2.10711224067817,2.07743460348552,2.07743460348552,94338.7097101304,0.0,1.0
1987-05-29,53.25,53.25,52.75,52.75,2667,2.10711224067817,2.10711224067817,2.0873271492164,2.0873271492164,67399.233537883,0.0,1.0
1987-06-01,53.87,53.87,52.75,53.25,3467,2.13164575409076,2.13164575409076,2.0873271492164,2.10711224067817,87616.4764438847,0.0,1.0
1987-06-02,53.37,53.87,53.0,53.87,14430,2.111860662629,2.13164575409076,2.09721969494729,2.13164575409076,364668.518917004,0.0,1.0
1987-06-03,53.25,53.87,53.25,53.37,12563,2.10711224067817,2.13164575409076,2.10711224067817,2.111860662629,317486.528285124,0.0,1.0
1987-06-04,53.25,53.25,53.25,53.25,385,2.10711224067817,2.10711224067817,2.10711224067817,2.10711224067817,9729.5481485133,0.0,1.0
1987-06-05,54.37,54.87,53.25,53.25,14963,2.15143084555253,2.1712159370143,2.10711224067817,2.10711224067817,378138.257003128,0.0,1.0
1987-06-08,54.87,54.87,54.37,54.37,5096,2.1712159370143,2.1712159370143,2.15143084555253,2.15143084555253,128783.83731123,0.0,1.0
1987-06-09,54.87,54.87,54.87,54.87,444,2.1712159370143,2.1712159370143,2.1712159370143,2.1712159370143,11220.5698128309,0.0,1.0
1987-06-10,54.87,54.87,54.37,54.87,3052,2.1712159370143,2.1712159370143,2.15143084555253,2.1712159370143,77128.7816863961,0.0,1.0
1987-06-11,54.5,55.0,54.5,54.87,8830,2.15657496933259,2.17636006079436,2.15657496933259,2.1712159370143,223147.818574993,0.0,1.0
1987-06-12,54.5,54.87,54.5,54.5,1511,2.15657496933259,2.1712159370143,2.15657496933259,2.15657496933259,38185.3175387106,0.0,1.0
1987-06-15,55.25,55.25,54.5,54.5,6311,2.18625260652524,2.18625260652524,2.15657496933259,2.15657496933259,159488.77497472,0.0,1.0
1987-06-16,54.87,55.25,54.87,55.25,32711,2.1712159370143,2.18625260652524,2.1712159370143,2.18625260652524,826657.790872773,0.0,1.0
1987-06-17,54.87,55.25,54.87,54.87,5511,2.1712159370143,2.18625260652524,2.1712159370143,2.1712159370143,139271.532068719,0.0,1.0
1987-06-18,54.87,55.25,54.87,54.87,2163,2.1712159370143,2.18625260652524,2.1712159370143,2.1712159370143,54662.3705071019,0.0,1.0
1987-06-19,54.87,55.25,54.87,54.87,10044,2.1712159370143,2.18625260652524,2.1712159370143,2.1712159370143,253827.48468485,0.0,1.0
1987-06-22,56.0,56.5,55.62,55.62,16444,2.21593024371789,2.23571533517966,2.20089357420695,2.20089357420695,415565.427932864,0.0,1.0
1987-06-23,56.37,56.5,55.75,56.0,23496,2.2305712113996,2.23571533517966,2.20603769798701,2.21593024371789,593780.424149267,0.0,1.0
1987-06-24,55.25,55.75,55.25,55.75,4444,2.18625260652524,2.20603769798701,2.18625260652524,2.20603769798701,112306.784342839,0.0,1.0
1987-06-25,55.75,55.75,55.0,55.25,1067,2.20603769798701,2.20603769798701,2.17636006079436,2.18625260652524,26964.7477258796,0.0,1.0
1987-06-26,55.62,55.62,55.0,55.62,3052,2.20089357420695,2.20089357420695,2.17636006079436,2.20089357420695,77128.7816863961,0.0,1.0
1987-06-29,55.25,55.75,55.25,55.62,5630,2.18625260652524,2.20603769798701,2.18625260652524,2.20089357420695,142278.846950987,0.0,1.0
1987-06-30,55.62,55.75,55.25,55.25,12267,2.20089357420695,2.20603769798701,2.18625260652524,2.18625260652524,310006.148409902,0.0,1.0
1987-07-01,55.62,55.75,55.62,55.62,5896,2.20089357420695,2.20603769798701,2.20089357420695,2.20089357420695,149001.080217232,0.0,1.0
1987-07-02,56.5,56.5,55.62,55.62,42400,2.23571533517966,2.23571533517966,2.20089357420695,2.20089357420695,1071513.87401809,0.0,1.0
1987-07-06,56.5,56.75,56.37,56.5,16444,2.23571533517966,2.24560788091054,2.2305712113996,2.23571533517966,415565.427932863,0.0,1.0
1987-07-07,57.0,57.0,56.5,56.5,32563,2.25550042664142,2.25550042664142,2.23571533517966,2.23571533517966,822917.600935166,0.0,1.0
1987-07-08,56.5,57.0,56.5,57.0,5896,2.23571533517966,2.25550042664142,2.23571533517966,2.25550042664142,149001.080217232,0.0,1.0
1987-07-09,56.5,57.0,56.5,56.5,17333,2.23571533517966,2.25550042664142,2.23571533517966,2.23571533517966,438031.839112157,0.0,1.0
1987-07-10,56.5,56.75,56.5,56.5,19319,2.23571533517966,2.24560788091054,2.23571533517966,2.23571533517966,488221.144626306,0.0,1.0
1987-07-13,55.75,56.75,55.75,56.5,24563,2.20603769798701,2.24560788091054,2.20603769798701,2.23571533517966,620745.171875147,0.0,1.0
1987-07-14,55.62,56.0,55.62,55.75,17985,2.20089357420695,2.21593024371789,2.20089357420695,2.20603769798701,454508.892080549,0.0,1.0
1987-07-15,54.12,56.0,54.12,55.62,22400,2.14153829982165,2.21593024371789,2.14153829982165,2.20089357420695,566082.801368045,0.0,1.0
1987-07-16,54.5,55.0,54.12,54.12,16919,2.15657496933259,2.17636006079436,2.14153829982165,2.14153829982165,427569.415908302,0.0,1.0
1987-07-17,55.25,55.75,55.0,55.0,14696,2.18625260652524,2.20603769798701,2.17636006079436,2.17636006079436,371390.75218325,0.0,1.0
1987-07-20,55.0,55.37,55.0,55.25,16119,2.17636006079436,2.19100102847606,2.17636006079436,2.18625260652524,407352.1730023,0.0,1.0
1987-07-21,55.0,55.25,54.87,55.0,63111,2.17636006079436,2.18625260652524,2.1712159370143,2.17636006079436,1594913.02130083,0.0,1.0
1987-07-22,55.0,55.12,54.5,55.0,28296,2.17636006079436,2.18110848274518,2.15657496933259,2.17636006079436,715083.881585277,0.0,1.0
1987-07-23,54.87,55.0,54.5,55.0,12919,2.1712159370143,2.17636006079436,2.15657496933259,2.17636006079436,326483.201378294,0.0,1.0
1987-07-24,54.87,55.0,54.87,54.87,19111,2.1712159370143,2.17636006079436,2.1712159370143,2.1712159370143,482964.661470746,0.0,1.0
1987-07-27,54.87,55.0,54.87,54.87,18696,2.1712159370143,2.17636006079436,2.1712159370143,2.1712159370143,472476.966713258,0.0,1.0
1987-07-28,55.0,55.0,54.87,54.87,1244,2.17636006079436,2.17636006079436,2.1712159370143,2.1712159370143,31437.8127188325,0.0,1.0
1987-07-29,54.87,55.0,54.12,55.0,65719,2.1712159370143,2.17636006079436,2.14153829982165,2.17636006079436,1660821.2331744,0.0,1.0
1987-07-30,54.5,54.87,54.37,54.87,48563,2.15657496933259,2.1712159370143,2.15143084555253,2.1712159370143,1227262.4590552,0.0,1.0
1987-07-31,55.0,55.0,54.37,54.5,72978,2.17636006079436,2.17636006079436,2.15143084555253,2.15657496933259,1844267.44099273,0.0,1.0
1987-08-03,55.25,55.25,55.0,55.0,563,2.18625260652524,2.18625260652524,2.17636006079436,2.17636006079436,14227.8846950987,0.0,1.0
1987-08-04,55.25,55.25,54.87,55.25,1244,2.18625260652524,2.18625260652524,2.1712159370143,2.18625260652524,31437.8127188325,0.0,1.0
1987-08-05,55.25,55.25,54.87,55.25,1511,2.18625260652524,2.18625260652524,2.1712159370143,2.18625260652524,38185.3175387106,0.0,1.0
1987-08-06,55.75,55.75,54.87,55.25,9185,2.20603769798701,2.20603769798701,2.1712159370143,2.18625260652524,232119.220114531,0.0,1.0
1987-08-07,56.5,56.5,55.75,55.75,8830,2.23571533517966,2.23571533517966,2.20603769798701,2.20603769798701,223147.818574993,0.0,1.0
1987-08-10,57.0,57.0,56.37,56.5,10578,2.25550042664142,2.25550042664142,2.2305712113996,2.23571533517966,267322.494324607,0.0,1.0
1987-08-11,56.75,57.25,56.5,57.0,10963,2.24560788091054,2.26539297237231,2.23571533517966,2.25550042664142,277052.04247312,0.0,1.0
1987-08-12,56.5,57.25,56.5,56.75,25333,2.23571533517966,2.26539297237231,2.23571533517966,2.24560788091054,640204.268172174,0.0,1.0
1987-08-13,58.5,59.0,56.5,56.5,40444,2.31485570102672,2.33464079248849,2.23571533517966,2.23571533517966,1022082.71511292,0.0,1.0
1987-08-14,58.25,59.0,58.25,58.5,16919,2.32870526504996,2.35868859464288,2.32870526504996,2.3386997082476,423210.169526909,0.6,1.0
1987-08-17,58.87,58.87,58.25,58.25,24178,2.35349148418011,2.35349148418011,2.32870526504996,2.32870526504996,604786.06766485,0.0,1.0
1987-08-18,59.0,59.0,58.5,58.87,3052,2.35868859464288,2.35868859464288,2.3386997082476,2.35349148418011,76342.4219750651,0.0,1.0
1987-08-19,58.87,58.87,58.5,58.87,3733,2.35349148418011,2.35349148418011,2.3386997082476,2.35349148418011,93376.8876909953,0.0,1.0
1987-08-20,58.5,59.0,58.5,58.87,1778,2.3386997082476,2.35868859464288,2.3386997082476,2.35349148418011,44474.7137194187,0.0,1.0
1987-08-21,58.5,59.0,58.5,58.5,2400,2.3386997082476,2.35868859464288,2.3386997082476,2.3386997082476,60033.3593512963,0.0,1.0
1987-08-24,58.5,59.0,58.5,58.5,2163,2.3386997082476,2.35868859464288,2.3386997082476,2.3386997082476,54105.0651153558,0.0,1.0
1987-08-25,58.87,59.5,58.87,58.87,8533,2.35349148418011,2.37867748103816,2.35349148418011,2.35349148418011,213443.606393588,0.0,1.0
1987-08-26,59.5,59.5,58.87,58.87,563,2.37867748103816,2.37867748103816,2.35349148418011,2.35349148418011,14082.8255478249,0.0,1.0
1987-08-27,58.87,59.5,58.87,59.5,1067,2.35349148418011,2.37867748103816,2.35349148418011,2.37867748103816,26689.8310115971,0.0,1.0
1987-08-28,58.87,59.37,58.87,58.87,13896,2.35349148418011,2.37348037057538,2.35349148418011,2.35349148418011,347593.150644005,0.0,1.0
1987-08-31,58.87,59.0,58.5,58.87,17096,2.35349148418011,2.35868859464288,2.3386997082476,2.35349148418011,427637.629779067,0.0,1.0
1987-09-01,58.12,59.0,58.12,58.87,10578,2.32350815458719,2.35868859464288,2.32350815458719,2.35349148418011,264597.031340838,0.0,1.0
1987-09-02,57.5,58.25,57.5,58.12,3230,2.29872193545704,2.32870526504996,2.29872193545704,2.32350815458719,80794.896126953,0.0,1.0
1987-09-03,57.5,58.25,57.5,57.5,8296,2.29872193545704,2.32870526504996,2.29872193545704,2.29872193545704,207515.312157648,0.0,1.0
1987-09-04,57.25,58.12,57.25,57.5,16267,2.2887274922594,2.32350815458719,2.2887274922594,2.29872193545704,406901.106903141,0.0,1.0
1987-09-08,55.62,57.0,55.62,57.0,9867,2.2235637226108,2.27873304906176,2.2235637226108,2.27873304906176,246812.148633016,0.0,1.0
1987-09-09,56.0,56.0,55.25,55.62,444,2.23875527627121,2.23875527627121,2.20877194667829,2.2235637226108,11106.1714799898,0.0,1.0
1987-09-10,55.62,56.0,55.25,56.0,11200,2.2235637226108,2.23875527627121,2.20877194667829,2.23875527627121,280155.676972715,0.0,1.0
1987-09-11,55.75,56.0,55.75,55.75,5096,2.22876083307357,2.23875527627121,2.22876083307357,2.22876083307357,127470.833022586,0.0,1.0
1987-09-14,55.62,56.0,55.62,55.75,14963,2.2235637226108,2.23875527627121,2.2235637226108,2.22876083307357,374282.981655602,0.0,1.0
1987-09-15,56.37,56.5,56.37,56.37,7319,2.25354705220371,2.25874416266649,2.25354705220371,2.25354705220371,183076.732121724,0.0,1.0
1987-09-16,56.5,56.5,56.37,56.37,563,2.25874416266649,2.25874416266649,2.25354705220371,2.25354705220371,14082.8255478249,0.0,1.0
1987-09-17,55.75,56.37,55.75,56.37,7852,2.22876083307357,2.25354705220371,2.22876083307357,2.25354705220371,196409.140677658,0.0,1.0
1987-09-18,55.75,56.0,55.62,55.75,48800,2.22876083307357,2.23875527627121,2.2235637226108,2.22876083307357,1220678.30680969,0.0,1.0
1987-09-21,56.0,56.0,55.62,55.75,4178,2.23875527627121,2.23875527627121,2.2235637226108,2.22876083307357,104508.073070715,0.0,1.0
1987-09-22,55.0,55.62,55.0,55.62,26578,2.19877750348065,2.2235637226108,2.19877750348065,2.2235637226108,664819.427016147,0.0,1.0
1987-09-23,56.0,56.37,55.0,55.0,72800,2.23875527627121,2.25354705220371,2.19877750348065,2.19877750348065,1821011.90032265,0.0,1.0
1987-09-24,55.62,56.5,55.62,56.0,6163,2.2235637226108,2.25874416266649,2.2235637226108,2.23875527627121,154160.664034183,0.0,1.0
1987-09-25,56.37,56.37,55.62,55.62,5096,2.25354705220371,2.25354705220371,2.2235637226108,2.2235637226108,127470.833022586,0.0,1.0
1987-09-28,55.62,56.37,55.62,56.37,7200,2.2235637226108,2.25354705220371,2.2235637226108,2.25354705220371,180100.078053889,0.0,1.0
1987-09-29,55.62,56.0,55.62,55.62,12563,2.2235637226108,2.23875527627121,2.2235637226108,2.2235637226108,314249.622304306,0.0,1.0
1987-09-30,55.75,56.0,55.62,55.62,19763,2.22876083307357,2.23875527627121,2.2235637226108,2.2235637226108,494349.700358195,0.0,1.0
1987-10-01,55.75,56.0,55.75,55.75,5896,2.22876083307357,2.23875527627121,2.22876083307357,2.22876083307357,147481.952806351,0.0,1.0
1987-10-02,55.75,56.37,55.75,55.75,1719,2.22876083307357,2.25354705220371,2.22876083307357,2.22876083307357,42998.8936353659,0.0,1.0
1987-10-05,57.0,57.0,55.75,55.75,12533,2.27873304906176,2.27873304906176,2.22876083307357,2.22876083307357,313499.205312416,0.0,1.0
1987-10-06,56.75,57.25,56.5,57.0,30519,2.26873860586413,2.2887274922594,2.25874416266649,2.27873304906176,763399.20585092,0.0,1.0
1987-10-07,56.75,56.75,56.75,56.75,30,2.26873860586413,2.26873860586413,2.26873860586413,2.26873860586413,750.416991891202,0.0,1.0
1987-10-08,56.5,57.25,56.5,56.75,12030,2.25874416266649,2.2887274922594,2.25874416266649,2.26873860586413,300917.213748372,0.0,1.0
1987-10-09,56.75,57.0,56.5,56.5,6963,2.26873860586413,2.27873304906176,2.25874416266649,2.25874416266649,174171.783817948,0.0,1.0
1987-10-12,56.75,57.0,56.75,56.75,37778,2.26873860586413,2.27873304906176,2.26873860586413,2.26873860586413,944975.103988861,0.0,1.0
1987-10-13,56.75,57.0,56.75,56.75,11585,2.26873860586413,2.27873304906176,2.26873860586413,2.26873860586413,289786.028368653,0.0,1.0
1987-10-14,56.5,57.0,56.5,56.75,17630,2.25874416266649,2.27873304906176,2.25874416266649,2.26873860586413,440995.05223473,0.0,1.0
1987-10-15,56.37,56.75,54.5,56.5,11467,2.25354705220371,2.26873860586413,2.17878861708537,2.25874416266649,286834.388200548,0.0,1.0
1987-10-16,55.25,56.0,54.87,56.0,12030,2.20877194667829,2.23875527627121,2.19358039301788,2.23875527627121,300917.213748373,0.0,1.0
1987-10-19,51.5,54.37,51.5,54.37,18163,2.0588552987137,2.1735915066226,2.0588552987137,2.1735915066226,454327.460790664,0.0,1.0
1987-10-20,48.5,51.12,48.12,51.12,8178,1.93892198034203,2.04366374505329,1.92373042668162,2.04366374505329,204563.671989542,0.0,1.0
1987-10-21,50.25,50.25,48.5,48.5,108267,2.0088830827255,2.0088830827255,1.93892198034203,1.93892198034203,2708179.88203617,0.0,1.0
1987-10-22,49.75,50.25,49.12,50.25,39585,1.98889419633022,2.0088830827255,1.96370819947217,2.0088830827255,990175.220800445,0.0,1.0
1987-10-23,49.62,49.62,49.12,49.62,7319,1.98369708586745,1.98369708586745,1.96370819947217,1.98369708586745,183076.732121724,0.0,1.0
1987-10-26,47.0,49.12,46.5,49.12,34933,1.87895532115619,1.96370819947217,1.85896643476091,1.96370819947217,873810.559257848,0.0,1.0
1987-10-27,44.5,47.25,44.25,47.0,17630,1.7790108891798,1.88894976435383,1.76901644598216,1.87895532115619,440995.05223473,0.0,1.0
1987-10-28,42.0,44.75,42.0,44.5,15111,1.67906645720341,1.78900533237744,1.67906645720341,1.7790108891798,377985.038815598,0.0,1.0
1987-10-29,44.0,44.0,42.0,42.0,34252,1.75902200278452,1.75902200278452,1.67906645720341,1.67906645720341,856776.093541917,0.0,1.0
1987-10-30,46.5,46.75,44.25,44.25,33600,1.85896643476091,1.86896087795855,1.76901644598216,1.76901644598216,840467.03091815,0.0,1.0
1987-11-02,48.75,48.75,46.5,46.5,19763,1.94891642353967,1.94891642353967,1.85896643476091,1.85896643476091,494349.700358195,0.0,1.0
1987-11-03,48.75,49.62,48.75,48.75,21985,1.94891642353967,1.98369708586745,1.94891642353967,1.94891642353967,549930.585557603,0.0,1.0
1987-11-04,51.12,51.12,48.75,48.75,12030,2.04366374505329,2.04366374505329,1.94891642353967,1.94891642353967,300917.213748372,0.0,1.0
1987-11-05,51.75,52.37,51.12,51.12,77067,2.06884974191134,2.09363596104148,2.04366374505329,2.04366374505329,1927746.21046931,0.0,1.0
1987-11-06,51.12,51.87,51.12,51.75,13185,2.04366374505329,2.07364707464621,2.04366374505329,2.06884974191134,329808.267936184,0.0,1.0
1987-11-09,51.12,51.12,50.62,51.12,16000,2.04366374505329,2.04366374505329,2.02367485865801,2.04366374505329,400222.395675308,0.0,1.0
1987-11-10,49.62,50.62,49.62,50.62,182311,1.98369708586745,2.02367485865801,1.98369708586745,2.02367485865801,4560309.07362258,0.0,1.0
1987-11-11,50.0,50.0,49.62,49.62,5244,1.99888863952786,1.99888863952786,1.98369708586745,1.98369708586745,131172.890182583,0.0,1.0
1987-11-12,50.62,50.75,49.75,50.0,14430,2.04766152233234,2.05292023426247,2.0124686040307,2.02258151158864,356722.335226577,0.6,1.0
1987-11-13,50.25,50.75,50.25,50.62,57244,2.03269441914659,2.05292023426247,2.03269441914659,2.04766152233234,1415122.20081151,0.0,1.0
1987-11-16,50.75,50.75,50.0,50.25,53867,2.05292023426247,2.05292023426247,2.02258151158864,2.03269441914659,1331639.78043313,0.0,1.0
1987-11-17,50.75,50.75,50.25,50.75,1778,2.05292023426247,2.05292023426247,2.03269441914659,2.05292023426247,43953.729177606,0.0,1.0
1987-11-18,50.37,50.75,50.0,50.75,15378,2.0375486147744,2.05292023426247,2.02258151158864,2.05292023426247,380157.731885952,0.0,1.0
1987-11-19,50.0,50.25,50.0,50.25,16119,2.02258151158864,2.03269441914659,2.02258151158864,2.03269441914659,398475.905857048,0.0,1.0
1987-11-20,49.75,50.12,49.75,50.0,14044,2.0124686040307,2.02743570721646,2.0124686040307,2.02258151158864,347180.074561472,0.0,1.0
1987-11-23,49.37,49.75,49.12,49.75,13600,1.99709698454263,2.0124686040307,1.98698407698468,2.0124686040307,336204.002708346,0.0,1.0
1987-11-24,49.37,49.75,48.75,49.37,16000,1.99709698454263,2.0124686040307,1.97201697379893,1.99709698454263,395534.120833348,0.0,1.0
1987-11-25,49.25,49.62,48.75,49.37,1244,1.99224278891481,2.00720989210057,1.97201697379893,1.99709698454263,30752.7778947929,0.0,1.0
1987-11-27,49.62,49.62,48.75,49.25,830,2.00720989210057,2.00720989210057,1.97201697379893,1.99224278891481,20518.33251823,0.0,1.0
1987-11-30,48.75,49.12,48.25,49.12,23111,1.97201697379893,1.98698407698468,1.95179115868304,1.98698407698468,571324.31666122,0.0,1.0
1987-12-01,48.12,48.5,48.12,48.5,1719,1.94653244675291,1.96190406624098,1.94653244675291,1.96190406624098,42495.1971070329,0.0,1.0
1987-12-02,48.12,48.75,48.12,48.12,12030,1.94653244675291,1.97201697379893,1.94653244675291,1.94653244675291,297392.217101574,0.0,1.0
1987-12-03,47.0,48.5,46.25,48.12,4563,1.90122662089333,1.96190406624098,1.8708878982195,1.94653244675291,112801.38708516,0.0,1.0
1987-12-04,45.75,46.75,45.75,46.75,9630,1.85066208310361,1.89111371333538,1.85066208310361,1.89111371333538,238062.098976572,0.0,1.0
1987-12-07,45.0,46.0,45.0,45.75,21363,1.82032336042978,1.86077499066155,1.82032336042978,1.85066208310361,528112.213960177,0.0,1.0
1987-12-08,45.5,45.75,45.0,45.0,4978,1.84054917554567,1.85066208310361,1.82032336042978,1.82032336042978,123060.553344275,0.0,1.0
1987-12-09,45.0,45.25,45.0,45.25,13778,1.82032336042978,1.83043626798772,1.82032336042978,1.83043626798772,340604.319802617,0.0,1.0
1987-12-10,45.25,45.25,44.75,45.0,14311,1.83043626798772,1.83043626798772,1.81021045287184,1.82032336042978,353780.550202879,0.0,1.0
1987-12-11,44.5,45.25,44.5,45.25,11852,1.80009754531389,1.83043626798772,1.80009754531389,1.83043626798772,292991.900007304,0.0,1.0
1987-12-14,44.75,45.25,44.5,44.5,1333,1.81021045287184,1.83043626798772,1.80009754531389,1.80009754531389,32952.9364419283,0.0,1.0
1987-12-15,46.75,46.75,45.0,45.0,59200,1.89111371333538,1.89111371333538,1.82032336042978,1.82032336042978,1463476.24708339,0.0,1.0
1987-12-16,46.75,47.0,46.25,46.75,28296,1.89111371333538,1.90122662089333,1.8708878982195,1.89111371333538,699502.092693778,0.0,1.0
1987-12-17,47.0,47.0,46.25,46.75,26578,1.90122662089333,1.90122662089333,1.8708878982195,1.89111371333538,657031.616469295,0.0,1.0
1987-12-18,47.12,47.12,46.5,47.0,8800,1.90608081652114,1.90608081652114,1.88100080577744,1.90122662089333,217543.766458342,0.0,1.0
1987-12-21,46.75,47.25,46.5,47.12,3467,1.89111371333538,1.91133952845127,1.88100080577744,1.90608081652114,85707.2998080764,0.0,1.0
1987-12-22,47.0,47.0,46.5,46.75,5896,1.90122662089333,1.90122662089333,1.88100080577744,1.89111371333538,145754.323527089,0.0,1.0
1987-12-23,46.62,47.0,46.0,47.0,25896,1.88585500140525,1.90122662089333,1.86077499066155,1.90122662089333,640171.974568776,0.0,1.0
1987-12-24,46.12,46.75,46.0,46.62,79467,1.86562918628937,1.89111371333538,1.86077499066155,1.88585500140525,1964494.37376648,0.0,1.0
1987-12-28,46.37,46.5,45.75,46.12,46430,1.87574209384731,1.88100080577744,1.85066208310361,1.86562918628937,1147790.57689327,0.0,1.0
1987-12-29,46.5,46.5,46.0,46.37,4830,1.88100080577744,1.88100080577744,1.86077499066155,1.87574209384731,119401.862726567,0.0,1.0
1987-12-30,46.5,46.5,46.25,46.5,15111,1.88100080577744,1.88100080577744,1.8708878982195,1.88100080577744,373557.256244546,0.0,1.0
1987-12-31,46.75,46.75,46.25,46.5,5896,1.89111371333538,1.89111371333538,1.8708878982195,1.88100080577744,145754.323527089,0.0,1.0
1988-01-04,47.0,47.62,46.25,46.75,13778,1.90122662089333,1.92630663163702,1.8708878982195,1.89111371333538,340604.319802617,0.0,1.0
1988-01-05,47.62,48.12,47.25,47.25,2667,1.92630663163702,1.94653244675291,1.91133952845127,1.91133952845127,65930.593766409,0.0,1.0
1988-01-06,48.25,48.75,47.75,47.75,4978,1.95179115868304,1.97201697379893,1.93156534356715,1.93156534356715,123060.553344276,0.0,1.0
1988-01-07,48.75,48.75,48.25,48.25,3733,1.97201697379893,1.97201697379893,1.95179115868304,1.95179115868304,92283.0545669306,0.0,1.0
1988-01-08,50.0,50.0,49.12,49.12,4178,2.02258151158864,2.02258151158864,1.98698407698468,1.98698407698468,103283.847302608,0.0,1.0
1988-01-11,48.12,49.75,48.12,49.75,15763,1.94653244675291,2.0124686040307,1.94653244675291,2.0124686040307,389675.271668505,0.0,1.0
1988-01-12,47.25,48.25,47.25,48.12,17985,1.91133952845127,1.95179115868304,1.91133952845127,1.94653244675291,444605.072699236,0.0,1.0
1988-01-13,47.25,48.12,47.25,47.25,51852,1.91133952845127,1.94653244675291,1.91133952845127,1.91133952845127,1281827.20209067,0.0,1.0
1988-01-14,47.25,48.12,47.25,47.25,28800,1.91133952845127,1.94653244675291,1.91133952845127,1.91133952845127,711961.417500027,0.0,1.0
1988-01-15,47.25,48.5,47.25,47.25,44030,1.91133952845127,1.96190406624098,1.91133952845127,1.91133952845127,1088460.45876827,0.0,1.0
1988-01-18,47.87,47.87,47.25,47.25,40830,1.93641953919497,1.93641953919497,1.91133952845127,1.91133952845127,1009353.6346016,0.0,1.0
1988-01-19,48.25,48.25,47.62,47.87,46933,1.95179115868304,1.95179115868304,1.92630663163702,1.93641953919497,1160225.18081697,0.0,1.0
1988-01-20,48.5,48.75,48.12,48.25,335230,1.96190406624098,1.97201697379893,1.94653244675291,1.95179115868304,8287181.45793524,0.0,1.0
1988-01-21,48.75,49.12,48.25,48.5,51052,1.97201697379893,1.98698407698468,1.95179115868304,1.96190406624098,1262050.49604901,0.0,1.0
1988-01-22,48.5,48.75,48.25,48.75,11467,1.96190406624098,1.97201697379893,1.95179115868304,1.97201697379893,283474.360224751,0.0,1.0
1988-01-25,48.75,48.75,48.25,48.5,7644,1.97201697379893,1.97201697379893,1.95179115868304,1.96190406624098,188966.426228132,0.0,1.0
1988-01-26,48.75,48.75,48.25,48.75,563,1.97201697379893,1.97201697379893,1.95179115868304,1.97201697379893,13917.8568768234,0.0,1.0
1988-01-27,48.75,48.75,48.25,48.75,26400,1.97201697379893,1.97201697379893,1.95179115868304,1.97201697379893,652631.299375025,0.0,1.0
1988-01-28,49.12,49.12,48.25,48.75,7200,1.98698407698468,1.98698407698468,1.95179115868304,1.97201697379893,177990.354375007,0.0,1.0
1988-01-29,48.75,49.25,48.5,49.12,7319,1.97201697379893,1.99224278891481,1.96190406624098,1.98698407698468,180932.139398705,0.0,1.0
1988-02-01,49.25,49.75,49.12,49.12,7733,1.99224278891481,2.0124686040307,1.98698407698468,1.98698407698468,191166.584775268,0.0,1.0
1988-02-02,50.0,50.0,49.12,49.25,3052,2.02258151158864,2.02258151158864,1.98698407698468,1.99224278891481,75448.1335489614,0.0,1.0
1988-02-03,50.25,50.25,50.0,50.0,4000,2.03269441914659,2.03269441914659,2.02258151158864,2.02258151158864,98883.5302083371,0.0,1.0
1988-02-04,50.25,50.25,49.75,50.25,5244,2.03269441914659,2.03269441914659,2.0124686040307,2.03269441914659,129636.30810313,0.0,1.0
1988-02-05,50.25,50.25,50.25,50.25,1067,2.03269441914659,2.03269441914659,2.03269441914659,2.03269441914659,26377.1816830739,0.0,1.0
1988-02-08,50.62,50.62,49.75,50.25,5896,2.04766152233234,2.04766152233234,2.0124686040307,2.03269441914659,145754.323527089,0.0,1.0
1988-02-09,50.62,50.62,49.75,50.62,12533,2.04766152233234,2.04766152233234,2.0124686040307,2.04766152233234,309826.821025273,0.0,1.0
1988-02-10,51.12,51.12,50.0,50.62,90400,2.06788733744823,2.06788733744823,2.02258151158864,2.04766152233234,2234767.78270842,0.0,1.0
1988-02-11,51.25,51.75,50.25,51.12,29452,2.07314604937836,2.09337186449425,2.03269441914659,2.06788733744823,728079.432923987,0.0,1.0
1988-02-12,51.25,51.75,51.25,51.25,11852,2.07314604937836,2.09337186449425,2.07314604937836,2.07314604937836,292991.900007303,0.0,1.0
1988-02-16,51.12,51.75,50.62,51.25,16267,2.06788733744823,2.09337186449425,2.04766152233234,2.07314604937836,402134.596474755,0.0,1.0
1988-02-17,50.75,51.12,50.0,51.12,8978,2.05292023426247,2.06788733744823,2.02258151158864,2.06788733744823,221944.083552613,0.0,1.0
1988-02-18,50.25,50.75,50.25,50.75,3763,2.03269441914659,2.05292023426247,2.03269441914659,2.05292023426247,93024.6810434931,0.0,1.0
1988-02-19,49.62,50.62,49.62,50.25,11585,2.00720989210057,2.04766152233234,2.00720989210057,2.03269441914659,286391.424365897,0.0,1.0
1988-02-22,50.0,50.25,49.62,49.62,24178,2.04685248972771,2.05708675217635,2.03129641080578,2.03129641080578,590614.128798709,0.6,1.0
1988-02-23,50.62,50.62,50.0,50.0,3052,2.07223346060033,2.07223346060033,2.04685248972771,2.04685248972771,74553.4916491713,0.0,1.0
1988-02-24,51.25,51.25,50.75,50.75,26400,2.0980238019709,2.0980238019709,2.07755527707362,2.07755527707362,644892.588315243,0.0,1.0
1988-02-25,51.75,52.37,51.25,51.25,32563,2.11849232686818,2.1438732977408,2.0980238019709,2.0980238019709,795440.80883747,0.0,1.0
1988-02-26,51.25,52.0,51.25,51.75,41985,2.0980238019709,2.12872658931682,2.0980238019709,2.11849232686818,1025599.06516725,0.0,1.0
1988-02-29,51.25,51.75,51.25,51.25,21363,2.0980238019709,2.11849232686818,2.0980238019709,2.0980238019709,521850.013794641,0.0,1.0
1988-03-01,51.25,51.75,51.25,51.25,6963,2.0980238019709,2.11849232686818,2.0980238019709,2.0980238019709,170090.420168145,0.0,1.0
1988-03-02,51.12,51.75,51.12,51.25,563,2.09270198549761,2.11849232686818,2.09270198549761,2.0980238019709,13752.8230008137,0.0,1.0
1988-03-03,51.75,51.75,51.12,51.12,43319,2.11849232686818,2.11849232686818,2.09270198549761,2.09270198549761,1058185.68307682,0.0,1.0
1988-03-04,51.75,51.75,51.12,51.75,42163,2.11849232686818,2.11849232686818,2.09270198549761,2.11849232686818,1029947.20458847,0.0,1.0
1988-03-07,51.75,51.75,51.25,51.75,36533,2.11849232686818,2.11849232686818,2.0980238019709,2.11849232686818,892418.974580331,0.0,1.0
1988-03-08,51.5,51.75,51.25,51.75,13185,2.10825806441954,2.11849232686818,2.0980238019709,2.11849232686818,322079.87791426,0.0,1.0
1988-03-09,51.5,52.0,51.25,51.5,16533,2.10825806441954,2.12872658931682,2.0980238019709,2.10825806441954,403863.98343242,0.0,1.0
1988-03-10,51.25,52.0,51.25,51.5,12533,2.0980238019709,2.12872658931682,2.0980238019709,2.10825806441954,306152.985202839,0.0,1.0
1988-03-11,51.12,51.5,51.12,51.25,13244,2.09270198549761,2.10825806441954,2.09270198549761,2.0980238019709,323521.115138146,0.0,1.0
1988-03-14,50.62,51.5,50.62,51.12,20830,2.07223346060033,2.10825806441954,2.07223346060033,2.09270198549761,508830.02328055,0.0,1.0
1988-03-15,51.12,51.25,50.62,50.62,28119,2.09270198549761,2.0980238019709,2.07223346060033,2.07223346060033,686883.889804405,0.0,1.0
1988-03-16,51.25,51.25,50.62,51.12,4563,2.0980238019709,2.0980238019709,2.07223346060033,2.09270198549761,111463.821230396,0.0,1.0
1988-03-17,50.62,51.25,50.62,51.25,16919,2.07223346060033,2.0980238019709,2.07223346060033,2.0980238019709,413293.094761576,0.0,1.0
1988-03-18,50.62,51.25,50.62,50.62,91230,2.07223346060033,2.0980238019709,2.07223346060033,2.07223346060033,2228543.5921212,0.0,1.0
1988-03-21,51.25,51.25,50.62,50.62,12919,2.0980238019709,2.0980238019709,2.07223346060033,2.07223346060033,315582.096531993,0.0,1.0
1988-03-22,50.75,51.12,50.25,51.12,24919,2.07755527707362,2.09270198549761,2.05708675217635,2.09270198549761,608715.091220741,0.0,1.0
1988-03-23,50.25,51.12,50.25,50.75,5630,2.05708675217635,2.09270198549761,2.05708675217635,2.07755527707362,137528.230008137,0.0,1.0
1988-03-24,50.75,51.12,50.25,50.25,4000,2.07755527707362,2.09270198549761,2.05708675217635,2.05708675217635,97710.9982295824,0.0,1.0
1988-03-25,50.75,50.75,50.0,50.75,45896,2.07755527707362,2.07755527707362,2.04685248972771,2.07755527707362,1121135.99368623,0.0,1.0
1988-03-28,50.62,50.75,49.75,50.75,4830,2.07223346060033,2.07755527707362,2.03661822727907,2.07755527707362,117986.030362221,0.0,1.0
1988-03-29,50.62,50.62,49.75,50.62,13185,2.07223346060033,2.07223346060033,2.03661822727907,2.07223346060033,322079.877914261,0.0,1.0
1988-03-30,50.0,50.62,50.0,50.62,4178,2.04685248972771,2.07223346060033,2.04685248972771,2.07223346060033,102059.137650799,0.0,1.0
1988-03-31,50.0,50.25,50.0,50.0,37778,2.04685248972771,2.05708675217635,2.04685248972771,2.04685248972771,922831.522779288,0.0,1.0
1988-04-04,50.62,50.62,50.12,50.12,19111,2.07223346060033,2.07223346060033,2.05176493570305,2.05176493570305,466838.721791387,0.0,1.0
1988-04-05,51.25,51.25,50.62,50.62,19763,2.0980238019709,2.0980238019709,2.07223346060033,2.07223346060033,482765.614502808,0.0,1.0
1988-04-06,51.5,51.5,50.75,51.25,10696,2.10825806441954,2.10825806441954,2.07755527707362,2.0980238019709,261279.209265903,0.0,1.0
1988-04-07,51.5,51.5,50.75,51.5,18933,2.10825806441954,2.10825806441954,2.07755527707362,2.10825806441954,462490.58237017,0.0,1.0
1988-04-08,51.12,51.75,51.12,51.5,3052,2.09270198549761,2.11849232686818,2.09270198549761,2.10825806441954,74553.4916491712,0.0,1.0
1988-04-11,50.62,51.75,50.62,51.12,19763,2.07223346060033,2.11849232686818,2.07223346060033,2.09270198549761,482765.614502809,0.0,1.0
1988-04-12,50.62,51.12,50.62,50.62,40000,2.07223346060033,2.09270198549761,2.07223346060033,2.07223346060033,977109.982295823,0.0,1.0
1988-04-13,50.62,51.25,50.62,50.62,16533,2.07223346060033,2.0980238019709,2.07223346060033,2.07223346060033,403863.983432421,0.0,1.0
1988-04-14,50.62,51.12,50.62,50.62,17600,2.07223346060033,2.09270198549761,2.07223346060033,2.07223346060033,429928.392210162,0.0,1.0
1988-04-15,50.75,51.25,50.62,50.62,13778,2.07755527707362,2.0980238019709,2.07223346060033,2.07223346060033,336565.533401796,0.0,1.0
1988-04-18,50.87,51.25,50.75,50.75,6785,2.08246772304897,2.0980238019709,2.07755527707362,2.07755527707362,165742.280746929,0.0,1.0
1988-04-19,50.75,51.5,50.75,50.87,11467,2.07755527707362,2.10825806441954,2.07755527707362,2.08246772304897,280113.004174655,0.0,1.0
1988-04-20,51.5,52.37,50.75,50.75,51200,2.10825806441954,2.1438732977408,2.07755527707362,2.07755527707362,1250700.77733865,0.0,1.0
1988-04-21,52.0,52.37,51.5,51.5,21096,2.12872658931682,2.1438732977408,2.10825806441954,2.10825806441954,515327.804662816,0.0,1.0
1988-04-22,51.75,52.5,51.5,52.0,10044,2.11849232686818,2.14919511421409,2.10825806441954,2.12872658931682,245352.316554481,0.0,1.0
1988-04-25,51.5,52.37,51.5,51.75,4000,2.10825806441954,2.1438732977408,2.10825806441954,2.11849232686818,97710.9982295822,0.0,1.0
1988-04-26,51.87,52.0,51.5,51.5,21985,2.12340477284352,2.12872658931682,2.10825806441954,2.10825806441954,537044.074019342,0.0,1.0
1988-04-27,52.37,52.37,51.5,51.87,2578,2.1438732977408,2.1438732977408,2.10825806441954,2.12340477284352,62974.7383589658,0.0,1.0
1988-04-28,52.0,52.5,51.5,52.37,64178,2.12872658931682,2.14919511421409,2.10825806441954,2.1438732977408,1567724.11109453,0.0,1.0
1988-04-29,52.37,52.5,51.75,52.0,27644,2.1438732977408,2.14919511421409,2.11849232686818,2.12872658931682,675280.708764643,0.0,1.0
1988-05-02,53.0,53.0,52.37,52.37,61985,2.16966363911137,2.16966363911137,2.1438732977408,2.1438732977408,1514154.05631516,0.0,1.0
1988-05-03,52.5,53.25,52.5,53.0,7644,2.14919511421409,2.17989790156001,2.14919511421409,2.16966363911137,186725.717616732,0.0,1.0
1988-05-04,52.75,53.25,52.5,52.5,20178,2.15942937666273,2.17989790156001,2.14919511421409,2.14919511421409,492903.130569128,0.0,1.0
1988-05-05,53.25,53.25,52.5,52.75,15378,2.17989790156001,2.17989790156001,2.14919511421409,2.15942937666273,375649.932693629,0.0,1.0
1988-05-06,52.5,53.25,52.5,53.25,20652,2.14919511421409,2.17989790156001,2.14919511421409,2.17989790156001,504481.883859334,0.0,1.0
1988-05-09,52.75,53.0,52.5,52.5,53630,2.15942937666273,2.16966363911137,2.14919511421409,2.14919511421409,1310060.20876312,0.0,1.0
1988-05-10,53.0,53.25,52.5,52.75,6963,2.16966363911137,2.17989790156001,2.14919511421409,2.15942937666273,170090.420168145,0.0,1.0
1988-05-11,52.5,53.0,52.5,53.0,8296,2.14919511421409,2.16966363911137,2.14919511421409,2.16966363911137,202652.610328154,0.0,1.0
1988-05-12,53.0,53.0,52.5,52.5,8119,2.16966363911137,2.16966363911137,2.14919511421409,2.14919511421409,198328.898656495,0.0,1.0
1988-05-13,53.0,53.0,52.5,53.0,2400,2.16966363911137,2.16966363911137,2.14919511421409,2.16966363911137,58626.5989377493,0.0,1.0
1988-05-16,52.5,53.0,52.5,53.0,31378,2.14919511421409,2.16966363911137,2.14919511421409,2.16966363911137,766493.925611959,0.0,1.0
1988-05-17,52.5,53.25,52.5,52.5,13244,2.14919511421409,2.17989790156001,2.14919511421409,2.14919511421409,323521.115138147,0.0,1.0
1988-05-18,53.25,53.25,52.5,52.5,41096,2.20446013143674,2.20446013143674,2.17341139719115,2.17341139719115,992697.472180525,0.6,1.0
1988-05-19,52.75,53.25,52.37,53.25,60711,2.18376097527302,2.20446013143674,2.16802961658858,2.20446013143674,1466509.05765894,0.0,1.0
1988-05-20,52.37,52.75,51.75,52.75,32030,2.16802961658858,2.18376097527302,2.14236266294557,2.18376097527302,773703.037617828,0.0,1.0
1988-05-23,52.0,52.37,51.25,52.37,51911,2.15271224102743,2.16802961658858,2.12166350678184,2.16802961658858,1253940.00580015,0.0,1.0
1988-05-24,51.75,51.75,51.25,51.75,10963,2.14236266294557,2.14236266294557,2.12166350678184,2.14236266294557,264817.55858271,0.0,1.0
1988-05-25,52.5,53.25,51.5,51.75,46785,2.17341139719115,2.20446013143674,2.1320130848637,2.14236266294557,1130118.53309242,0.0,1.0
1988-05-26,52.37,52.75,52.37,52.5,24563,2.16802961658858,2.18376097527302,2.16802961658858,2.17341139719115,593333.366000834,0.0,1.0
1988-05-27,52.37,52.5,52.37,52.37,23496,2.16802961658858,2.17341139719115,2.16802961658858,2.16802961658858,567559.368462956,0.0,1.0
1988-05-31,52.75,52.75,52.37,52.37,16919,2.18376097527302,2.18376097527302,2.16802961658858,2.16802961658858,408688.157772588,0.0,1.0
1988-06-01,52.37,53.25,52.37,52.75,1067,2.16802961658858,2.20446013143674,2.16802961658858,2.18376097527302,25773.9975378777,0.0,1.0
1988-06-02,52.5,53.0,52.25,52.37,32563,2.17341139719115,2.19411055335488,2.16306181910929,2.16802961658858,786577.958599729,0.0,1.0
1988-06-03,52.75,52.75,52.37,52.5,64000,2.18376097527302,2.18376097527302,2.16802961658858,2.17341139719115,1545956.74079116,0.0,1.0
1988-06-06,53.0,53.0,52.5,52.75,6578,2.19411055335488,2.19411055335488,2.17341139719115,2.18376097527302,158895.366264441,0.0,1.0
1988-06-07,52.37,53.0,52.37,53.0,2785,2.16802961658858,2.19411055335488,2.16802961658858,2.19411055335488,67273.2737984905,0.0,1.0
1988-06-08,53.25,53.5,52.37,52.37,18163,2.20446013143674,2.2148097095186,2.16802961658858,2.16802961658858,438737.691921717,0.0,1.0
1988-06-09,53.5,53.5,53.5,53.5,8830,2.2148097095186,2.2148097095186,2.2148097095186,2.2148097095186,213293.719081031,0.0,1.0
1988-06-10,53.5,53.5,53.0,53.5,13896,2.2148097095186,2.2148097095186,2.19411055335488,2.2148097095186,335665.857344282,0.0,1.0
1988-06-13,53.87,54.37,53.0,53.5,70785,2.23012708507976,2.25082624124349,2.19411055335488,2.2148097095186,1709852.3108891,0.0,1.0
1988-06-14,54.5,54.5,54.12,54.12,10044,2.25620802184605,2.25620802184605,2.24047666316162,2.24047666316162,242618.586007913,0.0,1.0
1988-06-15,55.0,55.0,54.37,54.5,36267,2.27690717800978,2.27690717800978,2.25082624124349,2.25620802184605,876050.204973016,0.0,1.0
1988-06-16,54.37,55.0,54.37,55.0,4800,2.25082624124349,2.27690717800978,2.25082624124349,2.27690717800978,115946.755559337,0.0,1.0
1988-06-17,54.37,54.37,54.37,54.37,385,2.25082624124349,2.25082624124349,2.25082624124349,2.25082624124349,9299.89601882181,0.0,1.0
1988-06-20,54.37,55.0,54.37,54.37,385,2.25082624124349,2.27690717800978,2.25082624124349,2.25082624124349,9299.89601882181,0.0,1.0
1988-06-21,54.87,54.87,54.37,54.37,4800,2.27152539740721,2.27152539740721,2.25082624124349,2.25082624124349,115946.755559337,0.0,1.0
1988-06-22,56.0,56.0,53.87,54.87,51852,2.31830549033723,2.31830549033723,2.23012708507976,2.27152539740721,1252514.82692974,0.0,1.0
1988-06-23,55.62,56.37,55.25,56.0,13185,2.3025741316528,2.33362286589839,2.28725675609164,2.31830549033723,318491.244177054,0.0,1.0
1988-06-24,56.0,56.0,55.62,55.62,8296,2.31830549033723,2.31830549033723,2.3025741316528,2.3025741316528,200394.642525054,0.0,1.0
1988-06-27,55.62,56.0,55.62,56.0,830,2.3025741316528,2.31830549033723,2.3025741316528,2.31830549033723,20049.1264821354,0.0,1.0
1988-06-28,55.75,56.37,55.62,55.62,21067,2.30795591225537,2.33362286589839,2.3025741316528,2.3025741316528,508885.479035115,0.0,1.0
1988-06-29,56.37,56.37,55.75,55.75,1896,2.33362286589839,2.33362286589839,2.30795591225537,2.30795591225537,45798.9684459381,0.0,1.0
1988-06-30,56.37,56.37,55.62,56.37,2163,2.33362286589839,2.33362286589839,2.3025741316528,2.33362286589839,52248.5067239262,0.0,1.0
1988-07-01,55.62,56.37,55.62,56.37,30133,2.3025741316528,2.33362286589839,2.3025741316528,2.33362286589839,727879.913597813,0.0,1.0
1988-07-05,55.87,56.0,55.75,55.75,42667,2.31292370973466,2.31830549033723,2.30795591225537,2.30795591225537,1030645.87905213,0.0,1.0
1988-07-06,55.62,56.0,55.62,55.87,3052,2.3025741316528,2.31830549033723,2.3025741316528,2.31292370973466,73722.8120764785,0.0,1.0
1988-07-07,55.62,55.62,55.25,55.62,7852,2.3025741316528,2.3025741316528,2.28725675609164,2.3025741316528,189669.567635816,0.0,1.0
1988-07-08,55.75,55.75,55.62,55.62,15763,2.30795591225537,2.30795591225537,2.3025741316528,2.3025741316528,380764.314142048,0.0,1.0
1988-07-11,55.62,56.0,55.62,55.75,21333,2.3025741316528,2.31830549033723,2.3025741316528,2.30795591225537,515310.861739029,0.0,1.0
1988-07-12,55.75,55.87,55.62,55.62,4178,2.30795591225537,2.31292370973466,2.3025741316528,2.3025741316528,100921.988484773,0.0,1.0
1988-07-13,55.62,56.0,55.62,55.75,11200,2.3025741316528,2.31830549033723,2.3025741316528,2.30795591225537,270542.429638453,0.0,1.0
1988-07-14,55.75,56.37,55.75,55.75,28978,2.30795591225537,2.33362286589839,2.30795591225537,2.30795591225537,699980.225541347,0.0,1.0
1988-07-15,55.75,56.37,55.75,55.75,14963,2.30795591225537,2.33362286589839,2.30795591225537,2.30795591225537,361439.854882158,0.0,1.0
1988-07-18,56.5,56.5,55.75,55.75,10044,2.33900464650096,2.33900464650096,2.30795591225537,2.30795591225537,242618.586007912,0.0,1.0
1988-07-19,55.75,56.5,55.75,56.5,1096,2.30795591225537,2.33900464650096,2.30795591225537,2.33900464650096,26474.5091860486,0.0,1.0
1988-07-20,56.37,56.37,55.75,55.75,6163,2.33362286589839,2.33362286589839,2.30795591225537,2.30795591225537,148870.803023374,0.0,1.0
1988-07-21,56.37,56.37,55.75,56.37,86519,2.33362286589839,2.33362286589839,2.30795591225537,2.33362286589839,2089916.11338297,0.0,1.0
1988-07-22,55.75,56.37,55.75,56.37,26163,2.30795591225537,2.33362286589839,2.30795591225537,2.33362286589839,631982.284520611,0.0,1.0
1988-07-25,55.75,56.37,55.75,55.75,1778,2.30795591225537,2.33362286589839,2.30795591225537,2.30795591225537,42948.6107051044,0.0,1.0
1988-07-26,55.75,55.87,55.75,55.75,10578,2.30795591225537,2.31292370973466,2.30795591225537,2.30795591225537,255517.662563889,0.0,1.0
1988-07-27,56.0,56.37,55.75,55.75,8296,2.31830549033723,2.33362286589839,2.30795591225537,2.30795591225537,200394.642525054,0.0,1.0
1988-07-28,55.87,56.37,55.75,56.0,18696,2.31292370973466,2.33362286589839,2.30795591225537,2.31830549033723,451612.612903618,0.0,1.0
1988-07-29,56.5,56.5,55.75,55.87,16533,2.33900464650096,2.33900464650096,2.30795591225537,2.31292370973466,399364.106179691,0.0,1.0
1988-08-01,56.75,56.75,56.0,56.5,1244,2.34935422458282,2.34935422458282,2.31830549033723,2.33900464650096,30049.5341491282,0.0,1.0
1988-08-02,57.0,57.0,56.0,56.75,8563,2.35970380266468,2.35970380266468,2.31830549033723,2.34935422458282,206844.180803042,0.0,1.0
1988-08-03,57.25,57.25,56.37,57.0,19496,2.37005338074654,2.37005338074654,2.33362286589839,2.35970380266468,470937.072163508,0.0,1.0
1988-08-04,57.25,57.25,56.5,57.25,26163,2.37005338074654,2.37005338074654,2.33900464650096,2.37005338074654,631982.284520613,0.0,1.0
1988-08-05,57.25,57.25,56.5,57.25,4978,2.37005338074654,2.37005338074654,2.33900464650096,2.37005338074654,120246.447744663,0.0,1.0
1988-08-08,56.5,57.25,56.5,57.25,1896,2.33900464650096,2.37005338074654,2.33900464650096,2.37005338074654,45798.9684459381,0.0,1.0
1988-08-09,56.5,57.0,56.5,56.5,7467,2.33900464650096,2.35970380266468,2.33900464650096,2.33900464650096,180369.671616993,0.0,1.0
1988-08-10,56.75,56.75,56.5,56.5,6311,2.34935422458282,2.34935422458282,2.33900464650096,2.33900464650096,152445.827986453,0.0,1.0
1988-08-11,56.75,57.25,56.5,56.75,16652,2.34935422458282,2.37005338074654,2.33900464650096,2.34935422458282,402238.6194946,0.0,1.0
1988-08-12,56.5,57.25,56.5,56.75,73067,2.33900464650096,2.37005338074654,2.33900464650096,2.34935422458282,1764975.33092793,0.0,1.0
1988-08-15,56.5,57.0,56.5,56.5,14696,2.33900464650096,2.35970380266468,2.33900464650096,2.33900464650096,354990.31660417,0.0,1.0
1988-08-16,56.5,56.75,56.0,56.5,6311,2.36723829550828,2.37771280124061,2.3462892840436,2.36723829550828,150627.632493348,0.682,1.0
1988-08-17,56.0,56.5,56.0,56.5,91111,2.3462892840436,2.36723829550828,2.3462892840436,2.36723829550828,2174589.48250696,0.0,1.0
1988-08-18,56.5,56.75,56.0,56.0,18163,2.36723829550828,2.37771280124061,2.3462892840436,2.3462892840436,433504.942002325,0.0,1.0
1988-08-19,56.0,56.75,56.0,56.5,12533,2.3462892840436,2.37771280124061,2.3462892840436,2.36723829550828,299131.059743168,0.0,1.0
1988-08-22,56.75,56.75,56.0,56.0,4119,2.37771280124061,2.37771280124061,2.3462892840436,2.3462892840436,98310.1280684679,0.0,1.0
1988-08-23,56.75,56.75,56.0,56.75,15763,2.37771280124061,2.37771280124061,2.3462892840436,2.37771280124061,376223.002850998,0.0,1.0
1988-08-24,56.37,56.75,56.37,56.75,1333,2.36179155252746,2.37771280124061,2.36179155252746,2.37771280124061,31815.3437036338,0.0,1.0
1988-08-25,56.75,56.75,56.37,56.37,1096,2.37771280124061,2.37771280124061,2.36179155252746,2.36179155252746,26158.7522124401,0.0,1.0
1988-08-26,56.75,56.75,56.37,56.75,11200,2.37771280124061,2.37771280124061,2.36179155252746,2.37771280124061,267315.716039534,0.0,1.0
1988-08-29,57.5,57.5,57.0,57.0,15111,2.40913631843763,2.40913631843763,2.38818730697295,2.38818730697295,360661.409381552,0.0,1.0
1988-08-30,57.87,57.87,56.75,57.5,11852,2.42463858692149,2.42463858692149,2.37771280124061,2.40913631843763,282877.309508977,0.0,1.0
1988-08-31,57.87,58.12,57.25,57.87,16000,2.42463858692149,2.43511309265382,2.39866181270529,2.42463858692149,381879.59434219,0.0,1.0
1988-09-01,58.12,58.12,57.5,57.87,4830,2.43511309265382,2.43511309265382,2.40913631843763,2.42463858692149,115279.902542049,0.0,1.0
1988-09-02,58.12,58.12,57.5,58.12,36267,2.43511309265382,2.43511309265382,2.40913631843763,2.43511309265382,865601.703000516,0.0,1.0
1988-09-06,57.5,58.25,57.5,58.12,8978,2.40913631843763,2.44055983563464,2.40913631843763,2.43511309265382,214282.187375262,0.0,1.0
1988-09-07,58.25,58.25,58.12,58.12,8830,2.44055983563464,2.44055983563464,2.43511309265382,2.43511309265382,210749.801127596,0.0,1.0
1988-09-08,58.25,58.5,57.87,58.25,15763,2.44055983563464,2.45103434136698,2.42463858692149,2.44055983563464,376223.002850997,0.0,1.0
1988-09-09,58.5,58.5,58.12,58.25,2785,2.45103434136698,2.45103434136698,2.43511309265382,2.44055983563464,66470.9168901875,0.0,1.0
1988-09-12,58.25,58.87,58.12,58.5,16267,2.44055983563464,2.46653660985084,2.43511309265382,2.45103434136698,388252.210072776,0.0,1.0
1988-09-13,59.0,59.0,58.25,58.25,21600,2.47198335283165,2.47198335283165,2.44055983563464,2.44055983563464,515537.452361958,0.0,1.0
1988-09-14,59.37,59.37,58.5,59.0,10044,2.48748562131551,2.48748562131551,2.45103434136698,2.47198335283165,239724.91534831,0.0,1.0
1988-09-15,59.0,59.0,58.5,59.0,8533,2.47198335283165,2.47198335283165,2.45103434136698,2.47198335283165,203661.16115762,0.0,1.0
1988-09-16,59.0,59.37,58.5,59.0,2163,2.47198335283165,2.48748562131551,2.45103434136698,2.47198335283165,51625.347660135,0.0,1.0
1988-09-19,59.37,59.37,58.5,59.0,15763,2.48748562131551,2.48748562131551,2.45103434136698,2.47198335283165,376223.002850997,0.0,1.0
1988-09-20,59.0,59.37,58.5,59.37,47052,2.47198335283165,2.48748562131551,2.45103434136698,2.48748562131551,1123012.4170618,0.0,1.0
1988-09-21,59.37,59.37,58.87,59.0,38933,2.48748562131551,2.48748562131551,2.46653660985084,2.47198335283165,929232.390407783,0.0,1.0
1988-09-22,59.5,59.5,58.87,59.37,18163,2.49293236429633,2.49293236429633,2.46653660985084,2.48748562131551,433504.942002325,0.0,1.0
1988-09-23,59.37,59.37,58.87,59.37,3496,2.48748562131551,2.48748562131551,2.46653660985084,2.48748562131551,83440.6913637687,0.0,1.0
1988-09-26,58.87,59.5,58.87,59.37,1067,2.46653660985084,2.49293236429633,2.46653660985084,2.48748562131551,25466.5954476948,0.0,1.0
1988-09-27,59.37,59.5,58.87,58.87,20178,2.48748562131551,2.49293236429633,2.46653660985084,2.46653660985084,481597.903414796,0.0,1.0
1988-09-28,59.37,59.37,59.37,59.37,1096,2.48748562131551,2.48748562131551,2.48748562131551,2.48748562131551,26158.7522124401,0.0,1.0
1988-09-29,60.75,61.62,58.87,59.37,40711,2.54530489295801,2.58175617290655,2.46653660985084,2.48748562131551,971668.76032906,0.0,1.0
1988-09-30,62.75,63.12,61.62,61.62,33867,2.62910093881671,2.64460320730057,2.58175617290655,2.58175617290655,808319.763849187,0.0,1.0
1988-10-03,63.12,63.12,62.62,62.75,64711,2.64460320730057,2.64460320730057,2.6236541958359,2.62910093881671,1544488.15184235,0.0,1.0
1988-10-04,62.62,63.12,62.62,63.12,44444,2.6236541958359,2.64460320730057,2.6236541958359,2.64460320730057,1060766.04318402,0.0,1.0
1988-10-05,62.75,63.12,62.62,62.62,37778,2.62910093881671,2.64460320730057,2.6236541958359,2.6236541958359,901665.457191207,0.0,1.0
1988-10-06,63.12,63.12,62.62,62.75,5452,2.64460320730057,2.64460320730057,2.6236541958359,2.62910093881671,130125.471772102,0.0,1.0
1988-10-07,62.62,63.25,62.62,63.12,32978,2.6236541958359,2.65004995028139,2.6236541958359,2.64460320730057,787101.578888548,0.0,1.0
1988-10-10,62.25,63.12,62.12,62.62,74311,2.60815192735204,2.64460320730057,2.60270518437122,2.6236541958359,1773615.90844766,0.0,1.0
1988-10-11,61.25,62.62,61.25,62.25,56919,2.56625390442269,2.6236541958359,2.56625390442269,2.60815192735204,1358512.7893977,0.0,1.0
1988-10-12,60.0,62.12,60.0,61.25,28563,2.513881375761,2.60270518437122,2.513881375761,2.56625390442269,681726.67832475,0.0,1.0
1988-10-13,59.75,60.37,59.75,60.0,22696,2.50340687002866,2.52938364424486,2.50340687002866,2.513881375761,541696.204574399,0.0,1.0
1988-10-14,59.5,60.37,59.5,59.75,16267,2.49293236429633,2.52938364424486,2.49293236429633,2.50340687002866,388252.210072776,0.0,1.0
1988-10-17,60.5,60.5,59.75,59.75,41867,2.53483038722568,2.53483038722568,2.50340687002866,2.50340687002866,999259.56102028,0.0,1.0
1988-10-18,60.5,60.75,60.5,60.5,60533,2.59197929050131,2.60268994872652,2.59197929050131,2.59197929050131,1412915.03115817,1.364,1.0
1988-10-19,60.5,61.75,60.5,60.5,35585,2.59197929050131,2.64553258162737,2.59197929050131,2.59197929050131,830597.878574722,0.0,1.0
1988-10-20,61.12,61.12,60.87,60.87,1896,2.61854172289984,2.61854172289984,2.60783106467462,2.60783106467462,44254.9832170204,0.0,1.0
1988-10-21,60.62,60.87,60.5,60.87,14311,2.59712040644941,2.60783106467462,2.59197929050131,2.60783106467462,334036.426592183,0.0,1.0
1988-10-24,61.12,61.12,60.37,60.62,8533,2.61854172289984,2.61854172289984,2.5864097482242,2.59712040644941,199170.765712466,0.0,1.0
1988-10-25,60.75,60.75,60.37,60.75,1719,2.60268994872652,2.60268994872652,2.5864097482242,2.60268994872652,40123.5844673303,0.0,1.0
1988-10-26,60.75,60.75,60.37,60.75,1244,2.60268994872652,2.60268994872652,2.5864097482242,2.60268994872652,29036.4974272012,0.0,1.0
1988-10-27,60.37,60.75,59.75,60.75,5630,2.5864097482242,2.60268994872652,2.55984731582567,2.60268994872652,131411.157970372,0.0,1.0
1988-10-28,59.75,60.5,59.75,60.37,830,2.55984731582567,2.59197929050131,2.55984731582567,2.5864097482242,19373.2257753834,0.0,1.0
1988-10-31,59.5,60.5,59.5,59.75,10696,2.54913665760046,2.59197929050131,2.54913665760046,2.55984731582567,249657.858907833,0.0,1.0
1988-11-01,59.5,60.0,59.5,59.5,2785,2.54913665760046,2.57055797405089,2.54913665760046,2.54913665760046,65005.3419089673,0.0,1.0
1988-11-02,59.0,59.75,59.0,59.5,7852,2.52771534115004,2.55984731582567,2.52771534115004,2.54913665760046,183275.384082302,0.0,1.0
1988-11-03,59.37,59.5,59.0,59.0,19763,2.54356711532335,2.54913665760046,2.52771534115004,2.52771534115004,461292.844576991,0.0,1.0
1988-11-04,59.37,59.5,59.0,59.37,220830,2.54356711532335,2.54913665760046,2.52771534115004,2.54356711532335,5154445.11804569,0.0,1.0
1988-11-07,58.12,59.5,58.12,59.37,42163,2.49001382419729,2.54913665760046,2.49001382419729,2.54356711532335,984136.528153604,0.0,1.0
1988-11-08,58.87,58.87,58.5,58.5,1244,2.52214579887293,2.52214579887293,2.50629402469961,2.50629402469961,29036.4974272011,0.0,1.0
1988-11-09,58.5,58.87,58.12,58.87,4178,2.50629402469961,2.52214579887293,2.49001382419729,2.52214579887293,97519.683481388,0.0,1.0
1988-11-10,58.5,58.5,58.5,58.5,2578,2.50629402469961,2.50629402469961,2.50629402469961,2.50629402469961,60173.7060830585,0.0,1.0
1988-11-11,58.5,58.87,58.25,58.5,18163,2.50629402469961,2.52214579887293,2.4955833664744,2.50629402469961,423946.867178662,0.0,1.0
1988-11-14,58.5,58.87,58.25,58.5,5630,2.50629402469961,2.52214579887293,2.4955833664744,2.50629402469961,131411.157970372,0.0,1.0
1988-11-15,59.37,59.37,58.25,58.5,5896,2.56344609698934,2.56344609698934,2.51508733619049,2.52588170244023,136552.713322552,0.464,1.0
1988-11-16,59.37,59.37,58.87,59.37,7319,2.56344609698934,2.56344609698934,2.54185736448986,2.56344609698934,169509.719947042,0.0,1.0
1988-11-17,39.0,39.75,39.0,39.5,8800,2.52588170244023,2.57445635056408,2.52588170244023,2.55826480118947,135873.346589604,0.0,1.5
1988-11-18,39.0,39.5,38.5,39.0,25600,2.52588170244023,2.55826480118947,2.493498603691,2.52588170244023,395267.917351575,0.0,1.0
1988-11-21,39.25,39.25,38.5,39.0,16978,2.54207325181485,2.54207325181485,2.493498603691,2.52588170244023,262142.917999806,0.0,1.0
1988-11-22,39.5,39.5,38.75,39.25,17778,2.55826480118947,2.55826480118947,2.50969015306562,2.54207325181485,274495.040417042,0.0,1.0
1988-11-23,40.0,40.5,39.5,39.5,19778,2.5906478999387,2.62303099868794,2.55826480118947,2.55826480118947,305375.346460134,0.0,1.0
1988-11-25,40.12,40.5,40.0,40.0,25600,2.59841984363852,2.62303099868794,2.5906478999387,2.5906478999387,395267.917351574,0.0,1.0
1988-11-28,40.0,40.25,39.75,40.12,7867,2.5906478999387,2.60683944931332,2.57445635056408,2.59841984363852,121467.683820501,0.0,1.0
1988-11-29,39.75,40.0,39.38,40.0,34667,2.57445635056408,2.5906478999387,2.55049285748965,2.5906478999387,535263.784797932,0.0,1.0
1988-11-30,39.5,39.75,39.0,39.75,21200,2.55826480118947,2.57445635056408,2.52588170244023,2.57445635056408,327331.244056772,0.0,1.0
1988-12-01,39.0,39.5,39.0,39.5,30444,2.52588170244023,2.55826480118947,2.52588170244023,2.55826480118947,470060.018587943,0.0,1.0
1988-12-02,39.25,39.5,39.0,39.0,4400,2.54207325181485,2.55826480118947,2.52588170244023,2.52588170244023,67936.6732948018,0.0,1.0
1988-12-05,38.75,39.25,38.75,39.25,86044,2.50969015306562,2.54207325181485,2.50969015306562,2.54207325181485,1328532.52658589,0.0,1.0
1988-12-06,38.88,39.0,38.5,38.75,62800,2.51810975874042,2.52588170244023,2.493498603691,2.50969015306562,969641.60975308,0.0,1.0
1988-12-07,39.25,39.25,38.62,38.88,93467,2.54207325181485,2.54207325181485,2.50127054739082,2.51810975874042,1443144.78246483,0.0,1.0
1988-12-08,38.75,39.25,38.75,39.25,1778,2.50969015306562,2.54207325181485,2.50969015306562,2.54207325181485,27452.5920723085,0.0,1.0
1988-12-09,39.0,39.25,38.75,38.75,45867,2.52588170244023,2.54207325181485,2.50969015306562,2.50969015306562,708193.498639245,0.0,1.0
1988-12-12,38.75,39.25,38.75,39.0,44000,2.50969015306562,2.54207325181485,2.50969015306562,2.52588170244023,679366.732948017,0.0,1.0
1988-12-13,39.0,39.25,38.75,38.75,31378,2.52588170244023,2.54207325181485,2.50969015306562,2.50969015306562,484481.121510067,0.0,1.0
1988-12-14,39.5,39.75,39.0,39.0,88667,2.55826480118947,2.57445635056408,2.52588170244023,2.52588170244023,1369032.04796141,0.0,1.0
1988-12-15,39.25,39.75,39.25,39.5,104667,2.54207325181485,2.57445635056408,2.54207325181485,2.55826480118947,1616074.49630614,0.0,1.0
1988-12-16,39.25,39.5,39.25,39.25,7467,2.54207325181485,2.55826480118947,2.54207325181485,2.54207325181485,115291.622611883,0.0,1.0
1988-12-19,39.75,39.75,39.25,39.25,11200,2.57445635056408,2.57445635056408,2.54207325181485,2.54207325181485,172929.713841314,0.0,1.0
1988-12-20,39.25,39.75,39.25,39.75,16267,2.54207325181485,2.57445635056408,2.54207325181485,2.57445635056408,251164.969201487,0.0,1.0
1988-12-21,39.25,39.75,38.75,39.25,10978,2.54207325181485,2.57445635056408,2.50969015306562,2.54207325181485,169501.999870531,0.0,1.0
1988-12-22,38.75,39.25,38.62,39.25,20978,2.50969015306562,2.54207325181485,2.50127054739082,2.54207325181485,323903.530085989,0.0,1.0
1988-12-23,39.0,39.0,38.5,38.75,1644,2.52588170244023,2.52588170244023,2.493498603691,2.50969015306562,25383.6115674214,0.0,1.0
1988-12-27,38.75,39.0,38.5,39.0,29244,2.50969015306562,2.52588170244023,2.493498603691,2.52588170244023,451531.834962087,0.0,1.0
1988-12-28,38.5,39.0,38.5,38.75,2267,2.493498603691,2.52588170244023,2.493498603691,2.50969015306562,35002.8268998445,0.0,1.0
1988-12-29,39.0,39.0,38.25,38.5,5778,2.52588170244023,2.52588170244023,2.47730705431638,2.493498603691,89213.2041584922,0.0,1.0
1988-12-30,38.75,38.75,38.5,38.75,20000,2.50969015306562,2.50969015306562,2.493498603691,2.50969015306562,308803.060430917,0.0,1.0
1989-01-03,39.0,39.0,38.5,38.75,4400,2.52588170244023,2.52588170244023,2.493498603691,2.50969015306562,67936.6732948019,0.0,1.0
1989-01-04,39.5,39.5,38.75,39.0,20044,2.55826480118947,2.55826480118947,2.50969015306562,2.52588170244023,309482.427163865,0.0,1.0
1989-01-05,39.25,39.5,38.75,39.5,36578,2.54207325181485,2.55826480118947,2.50969015306562,2.55826480118947,564769.917222105,0.0,1.0
1989-01-06,39.0,39.5,38.75,39.25,18044,2.52588170244023,2.55826480118947,2.50969015306562,2.54207325181485,278602.121120774,0.0,1.0
1989-01-09,39.5,39.5,38.75,39.0,9467,2.55826480118947,2.55826480118947,2.50969015306562,2.52588170244023,146171.928654975,0.0,1.0
1989-01-10,38.75,39.5,38.75,39.5,25467,2.50969015306562,2.55826480118947,2.50969015306562,2.55826480118947,393214.376999708,0.0,1.0
1989-01-11,38.75,39.25,38.75,38.75,13378,2.50969015306562,2.54207325181485,2.50969015306562,2.50969015306562,206558.36712224,0.0,1.0
1989-01-12,38.75,39.25,38.75,38.75,14978,2.50969015306562,2.54207325181485,2.50969015306562,2.50969015306562,231262.611956714,0.0,1.0
1989-01-13,38.75,39.25,38.75,38.75,20978,2.50969015306562,2.54207325181485,2.50969015306562,2.50969015306562,323903.530085989,0.0,1.0
1989-01-16,38.75,39.38,38.75,38.75,19378,2.50969015306562,2.55049285748965,2.50969015306562,2.50969015306562,299199.285251516,0.0,1.0
1989-01-17,39.5,39.5,38.75,38.75,4044,2.55826480118947,2.55826480118947,2.50969015306562,2.50969015306562,62439.9788191314,0.0,1.0
1989-01-18,40.0,40.25,39.5,39.5,28578,2.5906478999387,2.60683944931332,2.55826480118947,2.55826480118947,441248.693049738,0.0,1.0
1989-01-19,41.25,41.25,40.5,40.5,28578,2.67160564681179,2.67160564681179,2.62303099868794,2.62303099868794,441248.693049737,0.0,1.0
1989-01-20,41.25,41.25,40.5,41.25,32178,2.67160564681179,2.67160564681179,2.62303099868794,2.67160564681179,496833.243927302,0.0,1.0
1989-01-23,41.0,41.25,40.5,41.25,57644,2.65541409743717,2.67160564681179,2.62303099868794,2.67160564681179,890032.18077399,0.0,1.0
1989-01-24,40.5,41.0,40.5,41.0,20000,2.62303099868794,2.65541409743717,2.62303099868794,2.65541409743717,308803.060430917,0.0,1.0
1989-01-25,40.5,41.0,40.5,40.5,17778,2.62303099868794,2.65541409743717,2.62303099868794,2.62303099868794,274495.040417042,0.0,1.0
1989-01-26,41.0,41.0,40.5,40.5,16044,2.65541409743717,2.65541409743717,2.62303099868794,2.62303099868794,247721.815077682,0.0,1.0
1989-01-27,41.0,41.25,40.5,41.0,45867,2.65541409743717,2.67160564681179,2.62303099868794,2.65541409743717,708193.498639244,0.0,1.0
1989-01-30,41.25,41.25,40.75,41.0,15644,2.67160564681179,2.67160564681179,2.63922254806255,2.65541409743717,241545.753869063,0.0,1.0
1989-01-31,41.25,41.25,40.75,41.25,17778,2.67160564681179,2.67160564681179,2.63922254806255,2.67160564681179,274495.040417042,0.0,1.0
1989-02-01,41.25,41.25,40.75,41.25,26578,2.67160564681179,2.67160564681179,2.63922254806255,2.67160564681179,410368.387006645,0.0,1.0
1989-02-02,41.5,41.5,40.75,41.25,42978,2.6877971961864,2.6877971961864,2.63922254806255,2.67160564681179,663586.896559999,0.0,1.0
1989-02-03,41.25,41.75,41.0,41.5,4978,2.67160564681179,2.70398874556102,2.65541409743717,2.6877971961864,76861.0817412552,0.0,1.0
1989-02-06,42.0,42.0,41.5,41.5,6578,2.72018029493564,2.72018029493564,2.6877971961864,2.6877971961864,101565.326575729,0.0,1.0
1989-02-07,42.5,42.5,41.5,42.0,34800,2.75256339368487,2.75256339368487,2.6877971961864,2.72018029493564,537317.325149796,0.0,1.0
1989-02-08,42.5,42.5,42.0,42.5,20044,2.75256339368487,2.75256339368487,2.72018029493564,2.75256339368487,309482.427163865,0.0,1.0
1989-02-09,42.5,42.5,42.0,42.5,2444,2.75256339368487,2.75256339368487,2.72018029493564,2.75256339368487,37735.7339846581,0.0,1.0
1989-02-10,42.5,42.5,42.0,42.5,26000,2.75256339368487,2.75256339368487,2.72018029493564,2.75256339368487,401443.978560193,0.0,1.0
1989-02-13,42.0,42.5,42.0,42.5,8800,2.72018029493564,2.75256339368487,2.72018029493564,2.75256339368487,135873.346589603,0.0,1.0
1989-02-14,42.25,42.5,42.0,42.0,76400,2.73637184431025,2.75256339368487,2.72018029493564,2.72018029493564,1179627.69084611,0.0,1.0
1989-02-15,42.25,42.25,42.0,42.25,17600,2.75638459933728,2.75638459933728,2.74007463129386,2.75638459933728,269773.67388382,0.309,1.0
1989-02-16,42.25,42.25,42.0,42.25,18178,2.75638459933728,2.75638459933728,2.74007463129386,2.75638459933728,278633.286582959,0.0,1.0
1989-02-17,42.5,42.5,42.0,42.25,110400,2.7726945673807,2.7726945673807,2.74007463129386,2.75638459933728,1692216.68163487,0.0,1.0
1989-02-21,42.5,42.5,42.0,42.5,89600,2.7726945673807,2.7726945673807,2.74007463129386,2.7726945673807,1373393.24886308,0.0,1.0
1989-02-22,42.5,42.5,42.0,42.5,38044,2.7726945673807,2.7726945673807,2.74007463129386,2.7726945673807,583140.320979321,0.0,1.0
1989-02-23,42.0,42.5,42.0,42.5,37378,2.74007463129386,2.7726945673807,2.74007463129386,2.7726945673807,572931.839910764,0.0,1.0
1989-02-24,42.0,42.5,42.0,42.0,5778,2.74007463129386,2.7726945673807,2.74007463129386,2.74007463129386,88565.4708920861,0.0,1.0
1989-02-27,42.0,42.5,42.0,42.0,61644,2.74007463129386,2.7726945673807,2.74007463129386,2.74007463129386,944882.292778082,0.0,1.0
1989-02-28,42.25,42.25,42.0,42.0,32978,2.75638459933728,2.75638459933728,2.74007463129386,2.74007463129386,505488.421439808,0.0,1.0
1989-03-01,42.25,42.25,42.0,42.25,13200,2.75638459933728,2.75638459933728,2.74007463129386,2.75638459933728,202330.255412865,0.0,1.0
1989-03-02,42.0,42.25,42.0,42.25,21200,2.74007463129386,2.75638459933728,2.74007463129386,2.75638459933728,324954.652632784,0.0,1.0
1989-03-03,42.25,42.25,42.0,42.0,27600,2.75638459933728,2.75638459933728,2.74007463129386,2.74007463129386,423054.170408718,0.0,1.0
1989-03-06,42.25,42.25,42.0,42.25,3378,2.75638459933728,2.75638459933728,2.74007463129386,2.75638459933728,51778.1517261105,0.0,1.0
1989-03-07,42.25,42.25,42.0,42.25,41600,2.75638459933728,2.75638459933728,2.74007463129386,2.75638459933728,637646.865543575,0.0,1.0
1989-03-08,42.0,42.25,42.0,42.25,9644,2.74007463129386,2.75638459933728,2.74007463129386,2.75638459933728,147823.710848612,0.0,1.0
1989-03-09,42.25,42.25,42.0,42.0,25378,2.75638459933728,2.75638459933728,2.74007463129386,2.74007463129386,388995.244080886,0.0,1.0
1989-03-10,42.12,42.25,41.75,42.25,64267,2.7479034159547,2.75638459933728,2.72376466325045,2.75638459933728,985087.767016563,0.0,1.0
1989-03-13,42.25,42.25,41.75,42.12,39067,2.75638459933728,2.75638459933728,2.72376466325045,2.7479034159547,598820.915773819,0.0,1.0
1989-03-14,42.25,42.25,42.12,42.25,15067,2.75638459933728,2.75638459933728,2.7479034159547,2.75638459933728,230947.724114064,0.0,1.0
1989-03-15,42.0,42.5,42.0,42.25,12178,2.74007463129386,2.7726945673807,2.74007463129386,2.75638459933728,186664.988668021,0.0,1.0
1989-03-16,42.25,42.5,42.0,42.0,8267,2.75638459933728,2.7726945673807,2.74007463129386,2.74007463129386,126716.986477133,0.0,1.0
1989-03-17,42.25,42.25,42.0,42.25,4578,2.75638459933728,2.75638459933728,2.74007463129386,2.75638459933728,70171.8113090983,0.0,1.0
1989-03-20,42.0,42.25,42.0,42.25,8444,2.74007463129386,2.75638459933728,2.74007463129386,2.75638459933728,129430.051265624,0.0,1.0
1989-03-21,42.25,42.25,41.75,42.0,26044,2.75638459933728,2.75638459933728,2.72376466325045,2.74007463129386,399203.725149444,0.0,1.0
1989-03-22,42.0,42.25,41.75,42.25,47067,2.74007463129386,2.75638459933728,2.72376466325045,2.75638459933728,721445.312993738,0.0,1.0
1989-03-23,41.5,42.0,41.5,42.0,15200,2.70745469520703,2.74007463129386,2.70745469520703,2.74007463129386,232986.354717845,0.0,1.0
1989-03-27,41.75,41.75,41.25,41.5,42667,2.72376466325045,2.72376466325045,2.69114472716362,2.70745469520703,654001.894522781,0.0,1.0
1989-03-28,41.75,41.75,41.5,41.75,230267,2.72376466325045,2.72376466325045,2.70745469520703,2.72376466325045,3529544.00932986,0.0,1.0
1989-03-29,42.25,42.25,41.5,41.75,30444,2.75638459933728,2.75638459933728,2.70745469520703,2.72376466325045,466647.143620399,0.0,1.0
1989-03-30,41.75,42.25,41.5,42.25,330267,2.72376466325045,2.75638459933728,2.70745469520703,2.75638459933728,5062348.97457884,0.0,1.0
1989-03-31,41.5,42.25,41.5,41.75,4578,2.70745469520703,2.75638459933728,2.70745469520703,2.72376466325045,70171.8113090983,0.0,1.0
1989-04-03,42.12,42.25,41.5,41.5,357778,2.7479034159547,2.75638459933728,2.70745469520703,2.70745469520703,5484038.9485685,0.0,1.0
1989-04-04,42.0,42.5,41.75,42.12,32978,2.74007463129386,2.7726945673807,2.72376466325045,2.7479034159547,505488.421439809,0.0,1.0
1989-04-05,42.25,42.25,41.75,42.0,229200,2.75638459933728,2.75638459933728,2.72376466325045,2.74007463129386,3513188.98035066,0.0,1.0
1989-04-06,43.38,43.5,41.75,42.25,107778,2.83010565489352,2.83793443955436,2.72376466325045,2.75638459933728,1652026.53544604,0.0,1.0
1989-04-07,44.75,44.75,43.0,43.38,396444,2.91948427977144,2.91948427977144,2.80531450346753,2.83010565489352,6076713.31643166,0.0,1.0
1989-04-10,44.25,44.75,44.25,44.75,37067,2.88686434368461,2.91948427977144,2.88686434368461,2.91948427977144,568164.816468838,0.0,1.0
1989-04-11,44.25,44.75,44.25,44.25,36044,2.88686434368461,2.91948427977144,2.88686434368461,2.88686434368461,552484.221674341,0.0,1.0
1989-04-12,44.0,44.5,44.0,44.25,24444,2.87055437564119,2.90317431172802,2.87055437564119,2.88686434368461,374678.845705461,0.0,1.0
1989-04-13,43.75,44.5,43.75,44.0,66844,2.85424440759777,2.90317431172802,2.85424440759777,2.87055437564119,1024588.15097103,0.0,1.0
1989-04-14,43.75,44.25,43.75,43.75,33600,2.85424440759777,2.88686434368461,2.85424440759777,2.85424440759777,515022.468323658,0.0,1.0
1989-04-17,45.0,45.0,43.75,43.75,114800,2.93579424781485,2.93579424781485,2.85424440759777,2.85424440759777,1759660.10010583,0.0,1.0
1989-04-18,45.5,45.5,44.5,45.0,70400,2.96841418390169,2.96841418390169,2.90317431172802,2.93579424781485,1079094.69553528,0.0,1.0
1989-04-19,46.0,46.0,45.25,45.5,29244,3.00103411998852,3.00103411998852,2.95210421585827,2.96841418390169,448253.484037411,0.0,1.0
1989-04-20,46.5,46.5,45.75,46.0,33200,3.03365405607535,3.03365405607535,2.9847241519451,3.00103411998852,508891.248462661,0.0,1.0
1989-04-21,46.38,47.0,46.25,46.5,108667,3.02582527141451,3.06627399216218,3.01734408803193,3.03365405607535,1665653.17158711,0.0,1.0
1989-04-24,47.25,47.5,46.25,46.38,39778,3.0825839602056,3.09889392824901,3.01734408803193,3.02582527141451,609719.159076738,0.0,1.0
1989-04-25,49.12,49.5,47.75,47.75,71067,3.20458252117035,3.22937367259634,3.11520389629243,3.11520389629243,1089318.50465349,0.0,1.0
1989-04-26,49.0,49.5,48.75,49.12,40444,3.19675373650951,3.22937367259634,3.18044376846609,3.20458252117035,619927.640145297,0.0,1.0
1989-04-27,50.0,50.0,48.75,49.0,38578,3.26199360868317,3.26199360868317,3.18044376846609,3.19675373650951,591325.499493751,0.0,1.0
1989-04-28,50.25,50.25,49.5,50.0,40044,3.27830357672659,3.27830357672659,3.22937367259634,3.26199360868317,613796.420284301,0.0,1.0
1989-05-01,50.0,50.25,49.75,50.25,4978,3.26199360868317,3.27830357672659,3.24568364063976,3.27830357672659,76303.0311700942,0.0,1.0
1989-05-02,49.75,50.5,49.75,50.0,162178,3.24568364063976,3.29461354477,3.24568364063976,3.26199360868317,2485872.43654149,0.0,1.0
1989-05-03,50.0,50.25,49.75,49.75,26044,3.26199360868317,3.27830357672659,3.24568364063976,3.24568364063976,399203.725149444,0.0,1.0
1989-05-04,51.75,51.75,50.0,50.0,45867,3.37616338498708,3.37616338498708,3.26199360868317,3.26199360868317,703051.65341075,0.0,1.0
1989-05-05,52.75,53.5,52.0,52.0,44000,3.44140325716075,3.49033316129099,3.3924733530305,3.3924733530305,674434.18470955,0.0,1.0
1989-05-08,52.0,53.25,51.75,52.75,69600,3.3924733530305,3.47402319324758,3.37616338498708,3.44140325716075,1066832.25581329,0.0,1.0
1989-05-09,51.25,52.25,51.0,52.0,84978,3.34354344890025,3.40878332107391,3.32723348085683,3.3924733530305,1302547.00336928,0.0,1.0
1989-05-10,50.0,51.5,50.0,51.25,55244,3.26199360868317,3.35985341694367,3.26199360868317,3.34354344890025,846782.775002146,0.0,1.0
1989-05-11,49.75,50.25,49.25,50.0,29467,3.24568364063976,3.27830357672659,3.21306370455292,3.26199360868317,451671.639109916,0.0,1.0
1989-05-12,49.5,50.0,49.5,49.75,15467,3.22937367259634,3.26199360868317,3.22937367259634,3.24568364063976,237078.94397506,0.0,1.0
1989-05-15,49.5,50.25,49.5,49.5,60267,3.22937367259634,3.27830357672659,3.22937367259634,3.22937367259634,923775.568406602,0.0,1.0
1989-05-16,50.25,50.25,49.5,49.5,36844,3.29846269722825,3.29846269722825,3.24923191070245,3.24923191070245,561295.115314104,0.309,1.0
1989-05-17,49.5,50.0,49.5,50.0,38000,3.24923191070245,3.28205243505298,3.24923191070245,3.28205243505298,578906.046627293,0.0,1.0
1989-05-18,49.5,49.75,49.0,49.5,95067,3.24923191070245,3.26564217287772,3.21641138635192,3.24923191070245,1448285.81933465,0.0,1.0
1989-05-19,49.5,49.5,49.0,49.5,4400,3.24923191070245,3.24923191070245,3.21641138635192,3.24923191070245,67031.2264515813,0.0,1.0
1989-05-22,50.25,50.5,49.75,49.75,12800,3.29846269722825,3.31487295940351,3.26564217287772,3.26564217287772,194999.931495509,0.0,1.0
1989-05-23,50.25,50.25,49.75,50.25,13867,3.29846269722825,3.29846269722825,3.26564217287772,3.29846269722825,211255.003910017,0.0,1.0
1989-05-24,50.25,50.25,49.75,50.25,7778,3.29846269722825,3.29846269722825,3.26564217287772,3.29846269722825,118492.927122818,0.0,1.0
1989-05-25,50.25,50.25,49.75,50.25,14978,3.29846269722825,3.29846269722825,3.26564217287772,3.29846269722825,228180.388589042,0.0,1.0
1989-05-26,50.0,50.5,49.75,50.25,30267,3.28205243505298,3.31487295940351,3.26564217287772,3.29846269722825,461098.666138639,0.0,1.0
1989-05-30,50.25,50.62,49.75,50.0,33067,3.29846269722825,3.32274988524764,3.26564217287772,3.28205243505298,503754.901153281,0.0,1.0
1989-05-31,50.25,50.25,49.75,50.25,37067,3.29846269722825,3.29846269722825,3.26564217287772,3.29846269722825,564692.379745627,0.0,1.0
1989-06-01,50.25,50.25,49.75,50.25,9467,3.29846269722825,3.29846269722825,3.26564217287772,3.29846269722825,144223.777458436,0.0,1.0
1989-06-02,50.75,50.75,50.25,50.25,25067,3.33128322157878,3.33128322157878,3.29846269722825,3.29846269722825,381879.943968587,0.0,1.0
1989-06-05,51.12,51.25,50.5,50.75,23378,3.35557040959817,3.36410374592931,3.31487295940351,3.33128322157878,356149.093632969,0.0,1.0
1989-06-06,51.5,51.75,51.25,51.25,29200,3.38051400810457,3.39692427027984,3.36410374592931,3.36410374592931,444843.59372413,0.0,1.0
1989-06-07,51.5,52.0,51.5,51.5,25378,3.38051400810457,3.4133345324551,3.38051400810457,3.38051400810457,386617.832929143,0.0,1.0
1989-06-08,52.75,52.75,51.5,51.5,24000,3.4625653189809,3.4625653189809,3.38051400810457,3.38051400810457,365624.871554079,0.0,1.0
1989-06-09,52.25,52.75,52.25,52.75,6800,3.42974479463037,3.4625653189809,3.42974479463037,3.4625653189809,103593.713606989,0.0,1.0
1989-06-12,53.5,53.5,52.5,52.5,29867,3.51179610550669,3.51179610550669,3.44615505680563,3.44615505680563,455004.918279404,0.0,1.0
1989-06-13,53.75,53.75,53.25,53.5,4044,3.52820636768196,3.52820636768196,3.49538584333143,3.51179610550669,61607.7908568623,0.0,1.0
1989-06-14,53.75,53.75,53.25,53.75,4400,3.52820636768196,3.52820636768196,3.49538584333143,3.52820636768196,67031.2264515811,0.0,1.0
1989-06-15,53.25,53.75,53.25,53.75,5778,3.49538584333143,3.52820636768196,3.49538584333143,3.52820636768196,88024.1878266445,0.0,1.0
1989-06-16,53.5,53.5,53.25,53.25,9644,3.51179610550669,3.51179610550669,3.49538584333143,3.49538584333143,146920.260886148,0.0,1.0
1989-06-19,53.0,53.25,52.5,53.25,36400,3.47897558115616,3.49538584333143,3.44615505680563,3.49538584333143,554531.055190354,0.0,1.0
1989-06-20,53.0,53.0,52.5,53.0,3378,3.47897558115616,3.47897558115616,3.44615505680563,3.47897558115616,51461.7006712367,0.0,1.0
1989-06-21,52.88,53.25,52.75,53.0,33200,3.47109865531204,3.49538584333143,3.4625653189809,3.47897558115616,505781.072316476,0.0,1.0
1989-06-22,53.25,53.25,51.75,52.88,5778,3.49538584333143,3.49538584333143,3.39692427027984,3.47109865531204,88024.1878266445,0.0,1.0
1989-06-23,53.5,53.5,52.75,53.25,53244,3.51179610550669,3.51179610550669,3.4625653189809,3.49538584333143,811138.777542725,0.0,1.0
1989-06-26,53.25,53.5,53.0,53.5,40978,3.49538584333143,3.51179610550669,3.47897558115616,3.51179610550669,624273.999439294,0.0,1.0
1989-06-27,53.0,53.25,52.5,53.25,31467,3.47897558115616,3.49538584333143,3.44615505680563,3.49538584333143,479379.909716343,0.0,1.0
1989-06-28,52.0,52.75,51.5,52.75,38578,3.4133345324551,3.4625653189809,3.38051400810457,3.4625653189809,587711.512283887,0.0,1.0
1989-06-29,51.5,52.0,51.5,52.0,8267,3.38051400810457,3.4133345324551,3.38051400810457,3.4133345324551,125942.533880732,0.0,1.0
1989-06-30,51.75,51.75,51.5,51.5,9067,3.39692427027984,3.39692427027984,3.38051400810457,3.38051400810457,138130.029599201,0.0,1.0
1989-07-03,51.75,51.75,51.25,51.75,2267,3.39692427027984,3.39692427027984,3.36410374592931,3.39692427027984,34536.3159922124,0.0,1.0
1989-07-05,52.0,52.0,52.0,52.0,178,3.4133345324551,3.4133345324551,3.4133345324551,3.4133345324551,2711.71779735942,0.0,1.0
1989-07-06,52.25,52.25,51.75,52.0,10578,3.42974479463037,3.42974479463037,3.39692427027984,3.4133345324551,161149.16213746,0.0,1.0
1989-07-07,51.75,52.25,51.75,52.25,39778,3.39692427027984,3.42974479463037,3.39692427027984,3.42974479463037,605992.75586159,0.0,1.0
1989-07-10,51.75,52.25,51.75,51.75,14044,3.39692427027984,3.42974479463037,3.39692427027984,3.39692427027984,213951.487337729,0.0,1.0
1989-07-11,50.75,51.75,50.75,51.75,17200,3.33128322157878,3.39692427027984,3.33128322157878,3.39692427027984,262031.15794709,0.0,1.0
1989-07-12,50.75,51.25,50.75,50.75,20444,3.33128322157878,3.36410374592931,3.33128322157878,3.33128322157878,311451.453085483,0.0,1.0
1989-07-13,50.5,51.25,50.5,50.75,40444,3.31487295940351,3.36410374592931,3.31487295940351,3.33128322157878,616138.846047216,0.0,1.0
1989-07-14,50.5,51.0,50.5,50.5,8800,3.31487295940351,3.34769348375404,3.31487295940351,3.31487295940351,134062.452903163,0.0,1.0
1989-07-17,50.75,51.25,50.5,50.5,26844,3.33128322157878,3.36410374592931,3.31487295940351,3.31487295940351,408951.418833237,0.0,1.0
1989-07-18,51.25,51.5,51.0,51.0,49600,3.36410374592931,3.38051400810457,3.34769348375404,3.34769348375404,755624.734545097,0.0,1.0
1989-07-19,52.0,52.0,51.25,51.25,78578,3.4133345324551,3.4133345324551,3.36410374592931,3.36410374592931,1197086.29820735,0.0,1.0
1989-07-20,53.0,53.5,52.0,52.0,142978,3.47897558115616,3.51179610550669,3.4133345324551,3.4133345324551,2178179.70354413,0.0,1.0
1989-07-21,53.5,53.5,52.75,53.0,33600,3.51179610550669,3.51179610550669,3.4625653189809,3.47897558115616,511874.820175711,0.0,1.0
1989-07-24,54.12,54.25,53.0,53.5,47467,3.55249355570135,3.56102689203249,3.47897558115616,3.51179610550669,723129.824085728,0.0,1.0
1989-07-25,57.0,57.25,53.75,54.12,46844,3.7415397759604,3.75795003813567,3.52820636768196,3.55249355570135,713638.811794971,0.0,1.0
1989-07-26,56.75,57.25,56.5,57.0,25778,3.72512951378514,3.75795003813567,3.70871925160987,3.7415397759604,392711.580788377,0.0,1.0
1989-07-27,56.25,56.75,55.75,56.75,70978,3.69230898943461,3.72512951378514,3.65948846508408,3.72512951378514,1081305.08888189,0.0,1.0
1989-07-28,56.38,56.5,55.75,56.25,20444,3.70084232576575,3.70871925160987,3.65948846508408,3.69230898943461,311451.453085483,0.0,1.0
1989-07-31,56.0,56.62,56.0,56.38,137600,3.67589872725934,3.716596177454,3.67589872725934,3.70084232576575,2096249.26357672,0.0,1.0
1989-08-01,55.75,56.5,55.75,56.0,25467,3.65948846508408,3.70871925160987,3.65948846508408,3.67589872725934,387973.691827822,0.0,1.0
1989-08-02,56.25,56.25,55.75,55.75,4578,3.69230898943461,3.69230898943461,3.65948846508408,3.65948846508408,69742.9442489405,0.0,1.0
1989-08-03,56.25,56.5,55.75,56.25,36000,3.69230898943461,3.70871925160987,3.65948846508408,3.69230898943461,548437.307331118,0.0,1.0
1989-08-04,56.25,56.75,56.25,56.25,4044,3.69230898943461,3.72512951378514,3.69230898943461,3.69230898943461,61607.7908568623,0.0,1.0
1989-08-07,56.75,56.75,56.5,56.5,12844,3.72512951378514,3.72512951378514,3.70871925160987,3.70871925160987,195670.243760025,0.0,1.0
1989-08-08,57.0,57.25,56.5,56.75,35200,3.7415397759604,3.75795003813567,3.70871925160987,3.72512951378514,536249.81161265,0.0,1.0
1989-08-09,57.0,57.25,57.0,57.0,7778,3.7415397759604,3.75795003813567,3.7415397759604,3.7415397759604,118492.927122818,0.0,1.0
1989-08-10,57.25,57.5,57.0,57.0,15378,3.75795003813567,3.77436030031093,3.7415397759604,3.7415397759604,234274.136448276,0.0,1.0
1989-08-11,57.25,58.0,57.25,57.25,12178,3.75795003813567,3.80718082466146,3.75795003813567,3.75795003813567,185524.153574399,0.0,1.0
1989-08-14,57.75,57.75,57.25,57.25,32978,3.7907705624862,3.7907705624862,3.75795003813567,3.75795003813567,502399.0422546,0.0,1.0
1989-08-15,57.75,57.75,57.25,57.75,31467,3.7907705624862,3.7907705624862,3.75795003813567,3.7907705624862,479379.909716342,0.0,1.0
1989-08-16,58.0,58.75,57.5,57.75,29200,3.80718082466146,3.85641161118726,3.77436030031093,3.7907705624862,444843.59372413,0.0,1.0
1989-08-17,58.5,58.5,58.0,58.0,51244,3.86330392130087,3.86330392130087,3.83028422966582,3.83028422966582,775961.213786819,0.355,1.0
1989-08-18,58.75,58.75,58.25,58.5,46667,3.87981376711839,3.87981376711839,3.84679407548334,3.86330392130087,706654.08562543,0.0,1.0
1989-08-21,58.75,59.75,58.25,58.75,22578,3.87981376711839,3.94585315038849,3.84679407548334,3.87981376711839,341886.899634666,0.0,1.0
1989-08-22,59.25,59.25,58.75,58.75,30444,3.91283345875344,3.91283345875344,3.87981376711839,3.87981376711839,460997.642504995,0.0,1.0
1989-08-23,58.75,59.25,58.75,59.25,14800,3.87981376711839,3.91283345875344,3.87981376711839,3.91283345875344,224108.694950529,0.0,1.0
1989-08-24,59.0,59.25,58.75,58.75,135600,3.89632361293592,3.91283345875344,3.87981376711839,3.87981376711839,2053320.20508728,0.0,1.0
1989-08-25,59.5,60.25,59.0,59.0,22444,3.92934330457097,3.97887284202354,3.89632361293592,3.89632361293592,339857.8073966,0.0,1.0
1989-08-28,59.5,60.0,59.5,59.5,18267,3.92934330457097,3.96236299620602,3.92934330457097,3.92934330457097,276607.67099063,0.0,1.0
1989-08-29,59.5,60.0,59.5,59.5,80444,3.92934330457097,3.96236299620602,3.92934330457097,3.92934330457097,1218121.61193246,0.0,1.0
1989-08-30,60.0,60.5,59.5,59.5,19867,3.96236299620602,3.99538268784107,3.92934330457097,3.92934330457097,300835.638012308,0.0,1.0
1989-08-31,59.75,60.5,59.75,60.0,61067,3.94585315038849,3.99538268784107,3.94585315038849,3.96236299620602,924705.78882054,0.0,1.0
1989-09-01,59.75,60.25,59.75,59.75,4578,3.94585315038849,3.97887284202354,3.94585315038849,3.94585315038849,69322.2706407787,0.0,1.0
1989-09-05,60.0,60.0,59.75,59.75,1867,3.96236299620602,3.96236299620602,3.94585315038849,3.94585315038849,28271.0090184215,0.0,1.0
1989-09-06,60.0,60.25,59.75,60.0,56667,3.96236299620602,3.97887284202354,3.94585315038849,3.96236299620602,858078.879510922,0.0,1.0
1989-09-07,60.25,60.25,60.0,60.0,12800,3.97887284202354,3.97887284202354,3.96236299620602,3.96236299620602,193823.736173431,0.0,1.0
1989-09-08,59.75,60.25,59.75,60.25,70978,3.94585315038849,3.97887284202354,3.94585315038849,3.97887284202354,1074782.90204045,0.0,1.0
1989-09-11,60.0,60.25,60.0,60.0,10578,3.96236299620602,3.97887284202354,3.96236299620602,3.96236299620602,160177.146972074,0.0,1.0
1989-09-12,59.75,60.25,59.75,60.0,6044,3.94585315038849,3.97887284202354,3.94585315038849,3.96236299620602,91521.1454243919,0.0,1.0
1989-09-13,59.75,60.0,59.75,59.75,6178,3.94585315038849,3.96236299620602,3.94585315038849,3.94585315038849,93550.2376624575,0.0,1.0
1989-09-14,59.25,60.0,59.0,59.75,50844,3.91283345875344,3.96236299620602,3.89632361293592,3.94585315038849,769904.2220314,0.0,1.0
1989-09-15,59.0,59.75,59.0,59.25,45200,3.89632361293592,3.94585315038849,3.89632361293592,3.91283345875344,684440.068362427,0.0,1.0
1989-09-18,59.25,59.25,58.75,59.0,6267,3.91283345875344,3.91283345875344,3.87981376711839,3.89632361293592,94897.9183280384,0.0,1.0
1989-09-19,59.25,59.25,59.0,59.25,18978,3.91283345875344,3.91283345875344,3.89632361293592,3.91283345875344,287373.973835888,0.0,1.0
1989-09-20,59.25,59.75,59.0,59.25,21200,3.91283345875344,3.94585315038849,3.89632361293592,3.91283345875344,321020.563037245,0.0,1.0
1989-09-21,60.25,60.25,59.5,59.5,84178,3.97887284202354,3.97887284202354,3.92934330457097,3.92934330457097,1274663.6299693,0.0,1.0
1989-09-22,60.75,61.25,60.25,60.25,57867,4.01189253365859,4.04491222529364,3.97887284202354,3.97887284202354,876249.854777182,0.0,1.0
1989-09-25,61.75,61.75,61.0,61.0,46844,4.07793191692869,4.07793191692869,4.02840237947612,4.02840237947612,709334.304477203,0.0,1.0
1989-09-26,62.0,62.0,61.5,61.75,8444,4.09444176274622,4.09444176274622,4.06142207111117,4.07793191692869,127863.09595691,0.0,1.0
1989-09-27,61.62,62.0,61.5,62.0,35644,4.06934679710358,4.09444176274622,4.06142207111117,4.09444176274622,539738.535325451,0.0,1.0
1989-09-28,62.0,62.0,61.5,61.62,17867,4.09444176274622,4.09444176274622,4.06142207111117,4.06934679710358,270550.67923521,0.0,1.0
1989-09-29,62.0,62.0,61.5,62.0,16578,4.09444176274622,4.09444176274622,4.06142207111117,4.09444176274622,251032.02330337,0.0,1.0
1989-10-02,62.25,62.25,61.5,62.0,40800,4.11095160856374,4.11095160856374,4.06142207111117,4.09444176274622,617813.159052811,0.0,1.0
1989-10-03,61.75,62.25,61.5,62.25,19200,4.07793191692869,4.11095160856374,4.06142207111117,4.11095160856374,290735.604260146,0.0,1.0
1989-10-04,62.5,62.5,61.5,61.75,35200,4.12746145438127,4.12746145438127,4.06142207111117,4.07793191692869,533015.274476935,0.0,1.0
1989-10-05,62.0,62.5,62.0,62.5,90000,4.09444176274622,4.12746145438127,4.09444176274622,4.12746145438127,1362823.14496943,0.0,1.0
1989-10-06,62.0,62.5,62.0,62.0,44267,4.09444176274622,4.12746145438127,4.09444176274622,4.09444176274622,670312.135092911,0.0,1.0
1989-10-09,61.75,62.25,61.75,62.0,30000,4.07793191692869,4.11095160856374,4.07793191692869,4.09444176274622,454274.381656479,0.0,1.0
1989-10-10,61.75,62.25,61.75,61.75,10444,4.07793191692869,4.11095160856374,4.07793191692869,4.07793191692869,158148.054734009,0.0,1.0
1989-10-11,61.75,62.25,61.75,61.75,16044,4.07793191692869,4.11095160856374,4.07793191692869,4.07793191692869,242945.939309885,0.0,1.0
1989-10-12,61.75,62.25,61.75,61.75,28578,4.07793191692869,4.11095160856374,4.07793191692869,4.07793191692869,432741.775965962,0.0,1.0
1989-10-13,61.5,62.25,61.5,61.75,23600,4.06142207111117,4.11095160856374,4.06142207111117,4.07793191692869,357362.513569763,0.0,1.0
1989-10-16,59.75,61.5,59.0,61.5,62178,3.94585315038849,4.06142207111117,3.89632361293592,4.06142207111117,941529.083421218,0.0,1.0
1989-10-17,59.75,59.75,59.0,59.75,47467,3.94585315038849,3.94585315038849,3.89632361293592,3.94585315038849,718768.069136269,0.0,1.0
1989-10-18,59.25,59.75,59.25,59.75,4400,3.91283345875344,3.94585315038849,3.91283345875344,3.94585315038849,66626.9093096169,0.0,1.0
1989-10-19,60.25,60.25,59.25,59.25,47378,3.97887284202354,3.97887284202354,3.91283345875344,3.91283345875344,717420.388470688,0.0,1.0
1989-10-20,60.75,60.75,59.75,60.25,29778,4.01189253365859,4.01189253365859,3.94585315038849,3.97887284202354,450912.751232221,0.0,1.0
1989-10-23,60.75,60.75,60.25,60.75,7778,4.01189253365859,4.01189253365859,3.97887284202354,4.01189253365859,117778.204684136,0.0,1.0
1989-10-24,60.0,60.75,59.75,60.75,179778,3.96236299620602,4.01189253365859,3.94585315038849,4.01189253365859,2722284.65951461,0.0,1.0
1989-10-25,60.0,60.25,59.75,60.0,70800,3.96236299620602,3.97887284202354,3.94585315038849,3.96236299620602,1072087.54070929,0.0,1.0
1989-10-26,60.0,60.25,59.75,60.0,13644,3.96236299620602,3.97887284202354,3.94585315038849,3.96236299620602,206603.988777366,0.0,1.0
1989-10-27,58.0,59.75,57.75,59.75,22578,3.83028422966582,3.94585315038849,3.81377438384829,3.94585315038849,341886.899634665,0.0,1.0
1989-10-30,56.5,58.0,56.5,58.0,57467,3.73122515476067,3.83028422966582,3.73122515476067,3.83028422966582,870192.863021761,0.0,1.0
1989-10-31,56.88,57.0,56.5,56.5,17867,3.75632012040331,3.76424484639572,3.73122515476067,3.73122515476067,270550.67923521,0.0,1.0
1989-11-01,56.75,57.25,56.5,56.88,4000,3.74773500057819,3.78075469221324,3.73122515476067,3.75632012040331,60569.9175541972,0.0,1.0
1989-11-02,57.0,57.25,56.75,56.75,10400,3.76424484639572,3.78075469221324,3.74773500057819,3.74773500057819,157481.785640912,0.0,1.0
1989-11-03,56.75,57.5,56.75,57.0,25600,3.74773500057819,3.79726453803077,3.74773500057819,3.76424484639572,387647.472346862,0.0,1.0
1989-11-06,57.0,57.25,56.75,56.75,14844,3.76424484639572,3.78075469221324,3.74773500057819,3.74773500057819,224774.964043625,0.0,1.0
1989-11-07,57.5,57.5,57.0,57.0,38800,3.79726453803077,3.79726453803077,3.76424484639572,3.76424484639572,587528.200275712,0.0,1.0
1989-11-08,58.25,58.5,57.75,57.75,15467,3.84679407548334,3.86330392130087,3.81377438384829,3.81377438384829,234208.728702692,0.0,1.0
1989-11-09,57.75,59.5,57.5,58.25,10800,3.81377438384829,3.92934330457097,3.79726453803077,3.84679407548334,163538.777396332,0.0,1.0
1989-11-10,57.75,58.0,57.0,57.75,9644,3.81377438384829,3.83028422966582,3.76424484639572,3.81377438384829,146034.071223169,0.0,1.0
1989-11-13,57.75,57.75,57.25,57.75,28400,3.81377438384829,3.81377438384829,3.78075469221324,3.81377438384829,430046.4146348,0.0,1.0
1989-11-14,56.75,57.75,56.75,57.75,10000,3.74773500057819,3.81377438384829,3.74773500057819,3.81377438384829,151424.793885493,0.0,1.0
1989-11-15,57.25,57.25,56.75,56.75,3067,3.78075469221324,3.78075469221324,3.74773500057819,3.74773500057819,46441.9842846807,0.0,1.0
1989-11-16,57.0,57.25,56.5,57.25,52267,3.7876888274566,3.80430149775246,3.75446348686488,3.80430149775246,786553.261293251,0.355,1.0
1989-11-17,57.0,57.0,56.75,57.0,4044,3.7876888274566,3.7876888274566,3.77107615716074,3.7876888274566,60857.1639594755,0.0,1.0
1989-11-20,57.25,57.25,56.75,57.0,30978,3.80430149775246,3.80430149775246,3.77107615716074,3.7876888274566,466180.322734084,0.0,1.0
1989-11-21,57.5,57.5,57.0,57.25,9600,3.82091416804833,3.82091416804833,3.7876888274566,3.80430149775246,144468.045007657,0.0,1.0
1989-11-22,56.75,57.5,56.75,57.5,11867,3.77107615716074,3.82091416804833,3.77107615716074,3.82091416804833,178583.571886028,0.0,1.0
1989-11-24,57.25,57.25,56.75,56.75,1778,3.80430149775246,3.80430149775246,3.77107615716074,3.77107615716074,26756.6858357932,0.0,1.0
1989-11-27,57.25,57.25,56.75,57.25,5600,3.80430149775246,3.80430149775246,3.77107615716074,3.80430149775246,84273.0262544667,0.0,1.0
1989-11-28,56.75,57.5,56.75,57.25,33467,3.77107615716074,3.82091416804833,3.77107615716074,3.80430149775246,503636.673153256,0.0,1.0
1989-11-29,56.5,56.5,55.75,56.5,21644,3.75446348686488,3.75446348686488,3.70462547597729,3.75446348686488,325715.246473513,0.0,1.0
1989-11-30,56.25,56.25,55.75,56.25,20400,3.73785081656902,3.73785081656902,3.70462547597729,3.73785081656902,306994.595641271,0.0,1.0
1989-12-01,56.0,56.5,56.0,56.25,42978,3.72123814627315,3.75446348686488,3.72123814627315,3.73785081656902,646765.378993655,0.0,1.0
1989-12-04,56.0,56.5,56.0,56.0,2844,3.72123814627315,3.75446348686488,3.72123814627315,3.72123814627315,42798.6583335184,0.0,1.0
1989-12-05,56.25,56.5,56.0,56.0,11644,3.73785081656902,3.75446348686488,3.72123814627315,3.72123814627315,175227.699590537,0.0,1.0
1989-12-06,56.0,56.5,55.75,56.25,48444,3.72123814627315,3.75446348686488,3.70462547597729,3.73785081656902,729021.87211989,0.0,1.0
1989-12-07,55.75,56.0,55.25,56.0,48578,3.70462547597729,3.72123814627315,3.67140013538557,3.72123814627315,731038.405248121,0.0,1.0
1989-12-08,56.0,56.0,55.25,55.75,13378,3.72123814627315,3.72123814627315,3.67140013538557,3.70462547597729,201322.240220046,0.0,1.0
1989-12-11,56.0,56.25,55.75,56.0,49067,3.72123814627315,3.73785081656902,3.70462547597729,3.72123814627315,738397.246290699,0.0,1.0
1989-12-12,55.75,56.0,55.5,56.0,6578,3.70462547597729,3.72123814627315,3.68801280568143,3.72123814627315,98990.7083396217,0.0,1.0
1989-12-13,55.75,56.0,55.5,55.75,4978,3.70462547597729,3.72123814627315,3.68801280568143,3.70462547597729,74912.7008383455,0.0,1.0
1989-12-14,54.75,55.62,54.75,55.62,129867,3.63817479479384,3.69598688742344,3.63817479479384,3.69598688742344,1954336.62510515,0.0,1.0
1989-12-15,51.5,55.0,50.75,54.75,183778,3.42221008094763,3.6547874650897,3.37237207006005,3.63817479479384,2765630.03910596,0.0,1.0
1989-12-18,51.25,52.0,50.75,51.5,37378,3.40559741065177,3.45543542153936,3.37237207006005,3.42221008094763,562492.352739188,0.0,1.0
1989-12-19,51.25,51.25,50.62,51.25,71467,3.40559741065177,3.40559741065177,3.3637334815062,3.40559741065177,1075489.35130856,0.0,1.0
1989-12-20,52.0,52.5,51.5,51.5,30267,3.45543542153936,3.48866076213108,3.42221008094763,3.42221008094763,455480.658150703,0.0,1.0
1989-12-21,53.25,53.25,52.5,52.5,71778,3.53849877301867,3.53849877301867,3.48866076213108,3.48866076213108,1080169.51401662,0.0,1.0
1989-12-22,53.0,53.5,52.75,53.25,26578,3.52188610272281,3.55511144331453,3.50527343242694,3.53849877301867,399965.802105573,0.0,1.0
1989-12-26,53.25,53.75,53.0,53.0,5778,3.53849877301867,3.57172411361039,3.52188610272281,3.52188610272281,86951.7045889835,0.0,1.0
1989-12-27,54.25,54.25,53.25,53.25,58844,3.60494945420212,3.60494945420212,3.53849877301867,3.53849877301867,885528.920878183,0.0,1.0
1989-12-28,54.5,54.5,53.75,54.25,18978,3.62156212449798,3.62156212449798,3.57172411361039,3.60494945420212,285595.266474512,0.0,1.0
1989-12-29,54.25,54.5,53.5,54.5,12178,3.60494945420212,3.62156212449798,3.55511144331453,3.62156212449798,183263.734594088,0.0,1.0
1990-01-02,54.75,54.75,53.5,54.25,29067,3.63817479479384,3.63817479479384,3.55511144331453,3.60494945420212,437422.152524747,0.0,1.0
1990-01-03,56.75,57.25,55.0,55.0,81467,3.77107615716074,3.80430149775246,3.6547874650897,3.6547874650897,1225976.89819154,0.0,1.0
1990-01-04,56.5,57.25,56.5,56.75,38000,3.75446348686488,3.80430149775246,3.75446348686488,3.77107615716074,571852.678155309,0.0,1.0
1990-01-05,57.25,57.25,56.5,56.5,16044,3.80430149775246,3.80430149775246,3.75446348686488,3.75446348686488,241442.220219047,0.0,1.0
1990-01-08,57.0,57.75,56.5,57.25,17600,3.7876888274566,3.83752683834419,3.75446348686488,3.80430149775246,264858.082514038,0.0,1.0
1990-01-09,59.0,59.25,58.0,58.0,46667,3.9205901898235,3.93720286011936,3.85413950864005,3.85413950864005,702280.235038784,0.0,1.0
1990-01-10,58.0,59.25,58.0,59.0,30400,3.85413950864005,3.93720286011936,3.85413950864005,3.9205901898235,457482.142524247,0.0,1.0
1990-01-11,57.25,58.25,57.25,58.0,72800,3.80430149775246,3.87075217893591,3.80430149775246,3.85413950864005,1095549.34130807,0.0,1.0
1990-01-12,56.75,57.5,56.0,57.25,13867,3.77107615716074,3.82091416804833,3.72123814627315,3.80430149775246,208681.081262623,0.0,1.0
1990-01-15,55.25,56.5,55.25,56.5,44667,3.67140013538557,3.75446348686488,3.67140013538557,3.75446348686488,672182.725662188,0.0,1.0
1990-01-16,54.25,55.25,54.25,55.25,19378,3.60494945420212,3.67140013538557,3.60494945420212,3.67140013538557,291614.768349831,0.0,1.0
1990-01-17,54.12,54.75,54.12,54.25,18444,3.59631086564827,3.63817479479384,3.59631086564827,3.60494945420212,277559.231470961,0.0,1.0
1990-01-18,53.75,54.5,53.75,54.12,6400,3.57172411361039,3.62156212449798,3.57172411361039,3.59631086564827,96312.0300051047,0.0,1.0
1990-01-19,55.0,55.0,53.75,53.75,20978,3.6547874650897,3.6547874650897,3.57172411361039,3.57172411361039,315692.775851107,0.0,1.0
1990-01-22,54.25,55.0,54.12,55.0,10400,3.60494945420212,3.6547874650897,3.59631086564827,3.6547874650897,156507.048758295,0.0,1.0
1990-01-23,54.12,54.62,53.75,54.25,37600,3.59631086564827,3.62953620623999,3.57172411361039,3.60494945420212,565833.17627999,0.0,1.0
1990-01-24,52.75,53.75,52.75,53.75,12800,3.50527343242694,3.57172411361039,3.50527343242694,3.57172411361039,192624.06001021,0.0,1.0
1990-01-25,53.0,53.5,52.75,52.75,63467,3.52188610272281,3.55511144331453,3.50527343242694,3.50527343242694,955099.313802183,0.0,1.0
1990-01-26,53.25,54.12,52.5,53.0,37867,3.53849877301867,3.59631086564827,3.48866076213108,3.52188610272281,569851.193781765,0.0,1.0
1990-01-29,53.0,54.12,52.5,53.25,27244,3.52188610272281,3.59631086564827,3.48866076213108,3.53849877301867,409988.272727979,0.0,1.0
1990-01-30,53.0,53.25,52.5,53.0,9467,3.52188610272281,3.53849877301867,3.48866076213108,3.52188610272281,142466.560634113,0.0,1.0
1990-01-31,52.5,53.0,52.25,53.0,11244,3.48866076213108,3.52188610272281,3.47204809183522,3.52188610272281,169208.197715218,0.0,1.0
1990-02-01,52.5,53.0,52.25,52.5,18400,3.48866076213108,3.52188610272281,3.47204809183522,3.48866076213108,276897.086264676,0.0,1.0
1990-02-02,53.5,54.12,52.75,52.75,63778,3.55511144331453,3.59631086564827,3.50527343242694,3.50527343242694,959779.476510245,0.0,1.0
1990-02-05,54.5,54.5,53.5,53.5,10978,3.62156212449798,3.62156212449798,3.55511144331453,3.55511144331453,165205.228968131,0.0,1.0
1990-02-06,54.12,54.5,54.12,54.5,36800,3.59631086564827,3.62156212449798,3.59631086564827,3.62156212449798,553794.172529352,0.0,1.0
1990-02-07,54.25,54.75,54.12,54.12,22578,3.60494945420212,3.63817479479384,3.59631086564827,3.59631086564827,339770.783352383,0.0,1.0
1990-02-08,55.0,55.0,54.12,54.25,4400,3.6547874650897,3.6547874650897,3.59631086564827,3.60494945420212,66214.5206285095,0.0,1.0
1990-02-09,54.75,55.0,54.25,55.0,2844,3.63817479479384,3.6547874650897,3.60494945420212,3.6547874650897,42798.6583335184,0.0,1.0
1990-02-12,54.75,55.0,54.25,54.75,10000,3.63817479479384,3.6547874650897,3.60494945420212,3.63817479479384,150487.546882976,0.0,1.0
1990-02-13,54.5,54.75,54.25,54.75,13644,3.6451521163181,3.66187299758562,3.62843123505059,3.66187299758562,203996.424914935,0.355,1.0
1990-02-14,54.25,54.5,54.12,54.5,14044,3.62843123505059,3.6451521163181,3.61973637679148,3.6451521163181,209976.970939998,0.0,1.0
1990-02-15,54.5,54.5,53.75,54.25,8178,3.6451521163181,3.6451521163181,3.59498947251556,3.62843123505059,122272.263482434,0.0,1.0
1990-02-16,53.5,54.12,53.5,54.12,32978,3.57826859124805,3.61973637679148,3.57826859124805,3.61973637679148,493066.117036404,0.0,1.0
1990-02-20,52.0,54.12,52.0,53.5,22178,3.47794330364296,3.61973637679148,3.47794330364296,3.57826859124805,331591.374359676,0.0,1.0
1990-02-21,51.75,51.75,50.25,51.75,44800,3.46122242237545,3.46122242237545,3.36089713477036,3.46122242237545,669821.154807172,0.0,1.0
1990-02-22,52.0,52.5,51.75,51.75,35644,3.47794330364296,3.51138506617799,3.46122242237545,3.46122242237545,532926.456293457,0.0,1.0
1990-02-23,52.25,52.5,52.0,52.0,24178,3.49466418491048,3.51138506617799,3.47794330364296,3.47794330364296,361494.104484995,0.0,1.0
1990-02-26,51.75,52.5,51.75,52.25,13378,3.46122242237545,3.51138506617799,3.46122242237545,3.49466418491048,200019.361808267,0.0,1.0
1990-02-27,51.0,52.25,51.0,51.75,13778,3.4110597785729,3.49466418491048,3.4110597785729,3.46122242237545,205999.907833331,0.0,1.0
1990-02-28,51.25,51.75,50.62,51.0,27200,3.42778065984042,3.46122242237545,3.38564403904628,3.4110597785729,406677.129704354,0.0,1.0
1990-03-01,52.0,52.0,50.75,51.25,11067,3.47794330364296,3.47794330364296,3.39433889730539,3.42778065984042,165466.757148459,0.0,1.0
1990-03-02,52.0,52.25,51.25,52.0,29867,3.47794330364296,3.49466418491048,3.42778065984042,3.47794330364296,446552.420326469,0.0,1.0
1990-03-05,52.0,52.25,51.25,52.0,11467,3.47794330364296,3.49466418491048,3.42778065984042,3.47794330364296,171447.303173523,0.0,1.0
1990-03-06,52.0,52.0,51.25,52.0,2667,3.47794330364296,3.47794330364296,3.42778065984042,3.47794330364296,39875.2906221145,0.0,1.0
1990-03-07,51.25,52.0,51.25,52.0,2667,3.42778065984042,3.47794330364296,3.42778065984042,3.47794330364296,39875.2906221145,0.0,1.0
1990-03-08,51.5,52.0,51.25,51.25,12800,3.44450154110793,3.47794330364296,3.42778065984042,3.42778065984042,191377.472802049,0.0,1.0
1990-03-09,51.0,52.0,50.75,51.5,13200,3.4110597785729,3.47794330364296,3.39433889730539,3.44450154110793,197358.018827113,0.0,1.0
1990-03-12,50.75,51.5,50.75,51.0,1200,3.39433889730539,3.44450154110793,3.39433889730539,3.4110597785729,17941.6380751921,0.0,1.0
1990-03-13,50.5,51.5,50.5,50.75,10178,3.37761801603788,3.44450154110793,3.37761801603788,3.39433889730539,152174.993607754,0.0,1.0
1990-03-14,50.0,51.0,50.0,50.5,8800,3.34417625350285,3.4110597785729,3.34417625350285,3.37761801603788,131572.012551409,0.0,1.0
1990-03-15,50.62,50.75,50.0,50.0,72844,3.38564403904628,3.39433889730539,3.34417625350285,3.34417625350285,1089117.23662441,0.0,1.0
1990-03-16,50.75,51.0,50.25,50.62,127244,3.39433889730539,3.4110597785729,3.36089713477036,3.38564403904628,1902471.49603312,0.0,1.0
1990-03-19,50.75,51.0,50.0,50.75,24844,3.39433889730539,3.4110597785729,3.34417625350285,3.39433889730539,371451.713616727,0.0,1.0
1990-03-20,50.25,50.75,49.75,50.75,10178,3.36089713477036,3.39433889730539,3.32745537223533,3.39433889730539,152174.993607755,0.0,1.0
1990-03-21,48.0,50.0,48.0,50.0,177600,3.21040920336273,3.34417625350285,3.21040920336273,3.34417625350285,2655362.43512844,0.0,1.0
1990-03-22,46.75,48.25,45.25,48.0,164178,3.12680479702516,3.22713008463025,3.02647950942008,3.21040920336273,2454685.21325741,0.0,1.0
1990-03-23,47.62,47.75,46.5,46.75,99644,3.18499346383611,3.19368832209522,3.11008391575765,3.12680479702516,1489813.8203037,0.0,1.0
1990-03-26,49.25,49.5,48.25,48.25,128844,3.2940136097003,3.31073449096782,3.22713008463025,3.22713008463025,1926393.68013338,0.0,1.0
1990-03-27,49.0,49.75,49.0,49.5,39600,3.27729272843279,3.32745537223533,3.27729272843279,3.31073449096782,592074.05648134,0.0,1.0
1990-03-28,48.5,49.5,47.0,49.5,122178,3.24385096589776,3.31073449096782,3.14352567829268,3.31073449096782,1826727.88062569,0.0,1.0
1990-03-29,48.75,48.75,48.0,48.75,62978,3.26057184716528,3.26057184716528,3.21040920336273,3.26057184716528,941607.068916206,0.0,1.0
1990-03-30,48.25,48.75,47.75,48.75,40844,3.22713008463025,3.26057184716528,3.19368832209522,3.26057184716528,610673.554619288,0.0,1.0
1990-04-02,48.25,48.25,47.75,48.25,30267,3.22713008463025,3.22713008463025,3.19368832209522,3.22713008463025,452532.966351533,0.0,1.0
1990-04-03,48.0,48.25,47.75,48.25,171644,3.21040920336273,3.22713008463025,3.19368832209522,3.22713008463025,2566312.10481523,0.0,1.0
1990-04-04,47.5,48.25,47.25,48.25,36044,3.1769674408277,3.22713008463025,3.16024655956019,3.22713008463025,538907.002318521,0.0,1.0
1990-04-05,46.25,48.0,45.75,48.0,75067,3.09336303449013,3.21040920336273,3.05992127195511,3.21040920336273,1122354.12115871,0.0,1.0
1990-04-06,42.0,42.25,41.25,41.75,93600,2.80910805294239,2.82582893420991,2.75894540913985,2.79238717167488,1399447.76986499,0.0,1.0
1990-04-09,43.0,43.0,41.5,41.75,258667,2.87599157801245,2.87599157801245,2.77566629040736,2.79238717167488,3867424.7466631,0.0,1.0
1990-04-10,43.0,43.0,42.25,43.0,50578,2.87599157801245,2.87599157801245,2.82582893420991,2.87599157801245,756210.142139222,0.0,1.0
1990-04-11,42.75,43.0,42.25,43.0,6178,2.85927069674493,2.87599157801245,2.82582893420991,2.87599157801245,92369.5333571142,0.0,1.0
1990-04-12,42.5,42.75,42.25,42.75,32800,2.84254981547742,2.85927069674493,2.82582893420991,2.85927069674493,490404.774055251,0.0,1.0
1990-04-16,43.0,43.0,42.25,42.75,107600,2.87599157801245,2.87599157801245,2.82582893420991,2.85927069674493,1608766.88074223,0.0,1.0
1990-04-17,42.5,43.0,42.5,43.0,65644,2.84254981547742,2.87599157801245,2.84254981547742,2.87599157801245,981467.408173259,0.0,1.0
1990-04-18,42.75,43.0,42.5,43.0,104044,2.85927069674493,2.87599157801245,2.84254981547742,2.87599157801245,1555599.82657941,0.0,1.0
1990-04-19,43.0,43.0,42.5,43.0,206267,2.87599157801245,2.87599157801245,2.84254981547742,2.87599157801245,3083973.21737971,0.0,1.0
1990-04-20,43.0,43.25,42.75,43.0,88444,2.87599157801245,2.89271245927996,2.85927069674493,2.87599157801245,1322358.53160191,0.0,1.0
1990-04-23,42.62,43.25,42.5,43.25,29600,2.85057583848583,2.89271245927996,2.84254981547742,2.89271245927996,442560.405854738,0.0,1.0
1990-04-24,42.62,43.25,42.5,42.5,93644,2.85057583848583,2.89271245927996,2.84254981547742,2.84254981547742,1400105.62992774,0.0,1.0
1990-04-25,43.0,43.0,42.5,43.0,122667,2.87599157801245,2.87599157801245,2.84254981547742,2.87599157801245,1834039.09814133,0.0,1.0
1990-04-26,45.25,45.25,42.75,43.0,80578,3.02647950942008,3.02647950942008,2.85927069674493,2.87599157801245,1204751.09401902,0.0,1.0
1990-04-27,45.25,46.0,44.75,45.25,70044,3.02647950942008,3.07664215322262,2.99303774688505,3.02647950942008,1047253.41444896,0.0,1.0
1990-04-30,45.5,45.5,45.0,45.25,12800,3.04320039068759,3.04320039068759,3.00975862815256,3.02647950942008,191377.472802049,0.0,1.0
1990-05-01,45.75,45.75,45.13,45.25,220000,3.05992127195511,3.05992127195511,3.01845348641167,3.02647950942008,3289300.31378522,0.0,1.0
1990-05-02,46.0,46.0,45.5,45.75,83244,3.07664215322262,3.07664215322262,3.04320039068759,3.05992127195511,1244611.43327608,0.0,1.0
1990-05-03,46.25,46.25,45.75,46.0,114267,3.09336303449013,3.09336303449013,3.05992127195511,3.07664215322262,1708447.63161498,0.0,1.0
1990-05-04,46.5,46.5,45.75,46.5,34444,3.11008391575765,3.11008391575765,3.05992127195511,3.11008391575765,514984.818218264,0.0,1.0
1990-05-07,46.75,47.25,45.75,46.5,108444,3.12680479702516,3.16024655956019,3.05992127195511,3.11008391575765,1621385.83285511,0.0,1.0
1990-05-08,44.75,47.5,44.75,46.75,122844,2.99303774688505,3.1769674408277,2.99303774688505,3.12680479702516,1836685.48975742,0.0,1.0
1990-05-09,45.25,45.25,44.75,44.75,70844,3.02647950942008,3.02647950942008,2.99303774688505,2.99303774688505,1059214.50649909,0.0,1.0
1990-05-10,45.0,45.25,44.75,44.75,34444,3.00975862815256,3.02647950942008,2.99303774688505,2.99303774688505,514984.818218265,0.0,1.0
1990-05-11,46.0,46.0,44.75,44.75,102044,3.07664215322262,3.07664215322262,2.99303774688505,2.99303774688505,1525697.09645409,0.0,1.0
1990-05-14,46.5,47.0,46.25,46.25,153867,3.11008391575765,3.14352567829268,3.09336303449013,3.09336303449013,2300521.68809632,0.0,1.0
1990-05-15,47.25,47.25,46.5,46.5,23067,3.16024655956019,3.16024655956019,3.11008391575765,3.11008391575765,344883.13790038,0.0,1.0
1990-05-16,47.25,47.5,46.75,47.5,140267,3.18766880483891,3.20453477735129,3.15393685981416,3.20453477735129,2079141.89201187,0.41,1.0
1990-05-17,47.62,48.0,47.12,47.12,132044,3.21263044415723,3.23826672237604,3.17889849913248,3.17889849913248,1957254.46461973,0.0,1.0
1990-05-18,48.5,48.5,47.5,48.0,64667,3.27199866740079,3.27199866740079,3.20453477735129,3.23826672237604,958542.413616401,0.0,1.0
1990-05-21,48.12,48.5,47.75,48.5,13778,3.24636238918198,3.27199866740079,3.22140074986366,3.27199866740079,204227.772663132,0.0,1.0
1990-05-22,48.25,48.5,47.75,48.5,62178,3.25513269488841,3.27199866740079,3.22140074986366,3.27199866740079,921648.602747006,0.0,1.0
1990-05-23,48.63,48.63,48.0,48.5,20044,3.28076897310723,3.28076897310723,3.23826672237604,3.27199866740079,297107.089219031,0.0,1.0
1990-05-24,48.87,49.0,48.5,48.75,45778,3.2969603067191,3.30573061242554,3.27199866740079,3.28886463991316,678555.59420619,0.0,1.0
1990-05-25,49.0,49.25,48.5,49.0,63467,3.30573061242554,3.32259658493792,3.27199866740079,3.30573061242554,940755.120308536,0.0,1.0
1990-05-29,49.5,49.75,48.75,49.25,55644,3.33946255745029,3.35632852996267,3.28886463991316,3.32259658493792,824796.790685682,0.0,1.0
1990-05-30,49.5,50.0,49.25,49.75,62400,3.33946255745029,3.37319450247504,3.32259658493792,3.35632852996267,924939.25200896,0.0,1.0
1990-05-31,49.5,50.0,49.5,49.5,5600,3.33946255745029,3.37319450247504,3.33946255745029,3.33946255745029,83007.3687700349,0.0,1.0
1990-06-01,51.5,51.5,50.0,50.25,61867,3.47439033754929,3.47439033754929,3.37319450247504,3.39006047498742,917038.729231384,0.0,1.0
1990-06-04,53.25,53.25,51.25,51.75,50844,3.59245214513592,3.59245214513592,3.45752436503692,3.49125631006167,753647.617454223,0.0,1.0
1990-06-05,55.25,55.25,53.75,54.25,78044,3.72737992523492,3.72737992523492,3.62618409016067,3.65991603518542,1156826.26576582,0.0,1.0
1990-06-06,54.25,55.25,53.75,54.75,82578,3.65991603518542,3.72737992523492,3.62618409016067,3.69364798021017,1224032.5889807,0.0,1.0
1990-06-07,52.75,54.5,52.75,54.5,54978,3.55872020011117,3.67678200769779,3.55872020011117,3.67678200769779,814924.842899817,0.0,1.0
1990-06-08,53.25,53.25,52.5,53.0,63644,3.59245214513592,3.59245214513592,3.54185422759879,3.57558617262354,943378.746071446,0.0,1.0
1990-06-11,52.5,52.75,51.88,52.75,151867,3.54185422759879,3.55872020011117,3.5000266157681,3.55872020011117,2251085.72732123,0.0,1.0
1990-06-12,51.75,52.25,51.75,52.25,18978,3.49125631006167,3.52498825508642,3.49125631006167,3.52498825508642,281306.043663879,0.0,1.0
1990-06-13,51.75,52.25,51.75,52.25,83778,3.49125631006167,3.52498825508642,3.49125631006167,3.52498825508642,1241819.88228857,0.0,1.0
1990-06-14,52.25,52.25,51.75,52.12,46400,3.52498825508642,3.52498825508642,3.49125631006167,3.51621794937998,687775.341237431,0.0,1.0
1990-06-15,52.75,52.75,52.0,52.25,64800,3.55872020011117,3.55872020011117,3.50812228257404,3.52498825508642,960513.838624689,0.0,1.0
1990-06-18,52.25,52.75,52.0,52.5,12578,3.52498825508642,3.55872020011117,3.50812228257404,3.54185422759879,186440.479355267,0.0,1.0
1990-06-19,51.75,52.5,51.75,52.5,37600,3.49125631006167,3.54185422759879,3.49125631006167,3.54185422759879,557335.190313091,0.0,1.0
1990-06-20,51.75,52.25,51.75,51.75,36000,3.49125631006167,3.52498825508642,3.49125631006167,3.49125631006167,533618.799235938,0.0,1.0
1990-06-21,51.5,52.12,51.5,51.75,10000,3.47439033754929,3.51621794937998,3.47439033754929,3.49125631006167,148227.444232205,0.0,1.0
1990-06-22,51.5,52.0,51.5,51.5,10267,3.47439033754929,3.50812228257404,3.47439033754929,3.47439033754929,152185.116993205,0.0,1.0
1990-06-25,51.0,51.75,51.0,51.75,5244,3.44065839252454,3.49125631006167,3.44065839252454,3.49125631006167,77730.4717553684,0.0,1.0
1990-06-26,51.0,51.75,51.0,51.0,11378,3.44065839252454,3.49125631006167,3.44065839252454,3.44065839252454,168653.186047403,0.0,1.0
1990-06-27,50.75,51.0,50.75,51.0,26267,3.42379242001217,3.44065839252454,3.42379242001217,3.44065839252454,389349.027764733,0.0,1.0
1990-06-28,50.75,51.0,50.5,51.0,17378,3.42379242001217,3.44065839252454,3.40692644749979,3.44065839252454,257589.652586726,0.0,1.0
1990-06-29,50.75,50.75,50.25,50.25,31244,3.42379242001217,3.42379242001217,3.39006047498742,3.39006047498742,463121.826759101,0.0,1.0
1990-07-02,50.25,51.0,50.25,50.25,55378,3.39006047498742,3.44065839252454,3.39006047498742,3.39006047498742,820853.940669104,0.0,1.0
1990-07-03,50.25,50.75,50.25,50.75,334267,3.39006047498742,3.42379242001217,3.39006047498742,3.42379242001217,4954754.31011664,0.0,1.0
1990-07-05,50.25,50.5,50.25,50.5,16667,3.39006047498742,3.40692644749979,3.39006047498742,3.40692644749979,247050.681301816,0.0,1.0
1990-07-06,50.5,50.5,50.0,50.5,68800,3.40692644749979,3.40692644749979,3.37319450247504,3.40692644749979,1019804.81631757,0.0,1.0
1990-07-09,51.0,51.0,50.37,50.75,148800,3.44065839252454,3.44065839252454,3.39815614179336,3.42379242001217,2205624.37017521,0.0,1.0
1990-07-10,51.25,51.5,50.75,50.88,22578,3.45752436503692,3.47439033754929,3.42379242001217,3.4325627257186,334667.923587472,0.0,1.0
1990-07-11,51.0,51.12,50.75,50.75,66800,3.44065839252454,3.44875405933048,3.42379242001217,3.42379242001217,990159.327471131,0.0,1.0
1990-07-12,51.25,51.25,50.75,51.25,72667,3.45752436503692,3.45752436503692,3.42379242001217,3.45752436503692,1077124.36900216,0.0,1.0
1990-07-13,51.0,51.5,51.0,51.5,45200,3.44065839252454,3.47439033754929,3.44065839252454,3.47439033754929,669988.047929567,0.0,1.0
1990-07-16,52.0,52.0,51.0,51.12,123867,3.50812228257404,3.50812228257404,3.44065839252454,3.44875405933048,1836048.88347106,0.0,1.0
1990-07-17,52.25,52.25,51.75,52.0,34578,3.52498825508642,3.52498825508642,3.49125631006167,3.50812228257404,512540.856666119,0.0,1.0
1990-07-18,51.75,52.25,51.75,52.25,6267,3.49125631006167,3.52498825508642,3.49125631006167,3.52498825508642,92894.1393003229,0.0,1.0
1990-07-19,51.5,52.0,51.5,51.75,26044,3.47439033754929,3.50812228257404,3.47439033754929,3.49125631006167,386043.555758355,0.0,1.0
1990-07-20,51.25,52.0,51.25,51.5,32844,3.45752436503692,3.50812228257404,3.45752436503692,3.47439033754929,486838.217836254,0.0,1.0
1990-07-23,50.25,51.5,50.25,51.25,31778,3.39006047498742,3.47439033754929,3.39006047498742,3.45752436503692,471037.172281101,0.0,1.0
1990-07-24,50.0,50.75,49.75,50.25,152178,3.37319450247504,3.42379242001217,3.35632852996267,3.39006047498742,2255695.60083685,0.0,1.0
1990-07-25,50.25,50.25,49.75,50.25,4267,3.39006047498742,3.39006047498742,3.35632852996267,3.39006047498742,63248.6504538818,0.0,1.0
1990-07-26,50.0,50.25,49.75,50.25,23378,3.37319450247504,3.39006047498742,3.35632852996267,3.39006047498742,346526.119126049,0.0,1.0
1990-07-27,49.75,50.25,49.75,50.0,43067,3.35632852996267,3.39006047498742,3.35632852996267,3.37319450247504,638371.134074837,0.0,1.0
1990-07-30,50.0,50.0,49.75,49.75,7867,3.37319450247504,3.37319450247504,3.35632852996267,3.35632852996267,116610.530377476,0.0,1.0
1990-07-31,50.0,50.25,49.75,50.25,54444,3.37319450247504,3.39006047498742,3.35632852996267,3.39006047498742,807009.497377818,0.0,1.0
1990-08-01,49.25,50.75,49.25,50.75,62844,3.32259658493792,3.42379242001217,3.32259658493792,3.42379242001217,931520.550532868,0.0,1.0
1990-08-02,47.5,49.0,46.5,47.75,48400,3.20453477735129,3.30573061242554,3.13707088730179,3.22140074986366,717420.830083873,0.0,1.0
1990-08-03,46.0,47.5,45.0,45.0,42800,3.10333894227704,3.20453477735129,3.03587505222754,3.03587505222754,634413.461313837,0.0,1.0
1990-08-06,42.0,45.0,41.75,44.75,142400,2.83348338207903,3.03587505222754,2.81661740956666,3.01900907971516,2110758.8058666,0.0,1.0
1990-08-07,42.25,43.0,41.25,42.25,104400,2.85034935459141,2.90094727212854,2.78288546454191,2.85034935459141,1547494.51778422,0.0,1.0
1990-08-08,43.75,43.75,42.0,42.25,97600,2.95154518966566,2.95154518966566,2.83348338207903,2.85034935459141,1446699.85570632,0.0,1.0
1990-08-09,44.25,44.25,43.0,43.25,37067,2.98527713469041,2.98527713469041,2.90094727212854,2.91781324464091,549434.667535515,0.0,1.0
1990-08-10,43.75,44.25,43.25,44.25,127200,2.95154518966566,2.98527713469041,2.91781324464091,2.98527713469041,1885453.09063365,0.0,1.0
1990-08-13,42.75,43.5,42.25,43.5,38667,2.88408129961616,2.93467921715329,2.85034935459141,2.93467921715329,573151.058612667,0.0,1.0
1990-08-14,44.5,44.75,43.5,43.5,24444,3.00214310720279,3.01900907971516,2.93467921715329,2.93467921715329,362327.164681202,0.0,1.0
1990-08-15,44.25,45.0,44.25,44.25,14000,3.01293732961071,3.06400406401089,3.01293732961071,3.01293732961071,205613.304303294,0.41,1.0
1990-08-16,43.25,44.25,42.75,43.75,26978,2.94484835041046,3.01293732961071,2.91080386081034,2.97889284001059,396216.837392448,0.0,1.0
1990-08-17,41.5,42.5,40.5,42.25,100000,2.82569263681004,2.89378161601028,2.7576036576098,2.87675937121022,1468666.45930924,0.0,1.0
1990-08-20,40.0,41.75,40.0,41.0,75200,2.72355916800968,2.8427148816101,2.72355916800968,2.79164814720992,1104437.17740055,0.0,1.0
1990-08-21,39.25,40.0,38.5,39.75,54978,2.6724924336095,2.72355916800968,2.62142569920932,2.70653692320962,807443.445999034,0.0,1.0
1990-08-22,39.5,39.75,39.0,39.75,5378,2.68951467840956,2.70653692320962,2.65547018880944,2.70653692320962,78984.882181651,0.0,1.0
1990-08-23,36.5,39.0,36.25,39.0,142800,2.48524774080883,2.65547018880944,2.46822549600877,2.65547018880944,2097255.7038936,0.0,1.0
1990-08-24,37.25,38.25,36.25,37.25,227200,2.53631447520901,2.60440345440925,2.46822549600877,2.53631447520901,3336810.1955506,0.0,1.0
1990-08-27,40.0,40.25,38.0,38.25,188444,2.72355916800968,2.74058141280974,2.58738120960919,2.60440345440925,2767613.82258071,0.0,1.0
1990-08-28,41.0,41.0,39.75,40.5,31200,2.79164814720992,2.79164814720992,2.70653692320962,2.7576036576098,458223.935304484,0.0,1.0
1990-08-29,40.75,41.75,40.75,41.0,31467,2.77462590240986,2.8427148816101,2.77462590240986,2.79164814720992,462145.274750839,0.0,1.0
1990-08-30,40.75,41.75,40.75,41.25,12178,2.77462590240986,2.8427148816101,2.77462590240986,2.80867039200998,178854.20141468,0.0,1.0
1990-08-31,41.0,41.75,40.75,40.75,5644,2.79164814720992,2.8427148816101,2.77462590240986,2.77462590240986,82891.5349634136,0.0,1.0
1990-09-04,42.25,42.25,41.0,41.0,37867,2.87675937121022,2.87675937121022,2.79164814720992,2.79164814720992,556139.928146631,0.0,1.0
1990-09-05,43.0,43.0,42.25,42.25,45778,2.9278261056104,2.9278261056104,2.87675937121022,2.87675937121022,672326.131742586,0.0,1.0
1990-09-06,41.5,42.5,41.25,42.5,38178,2.82569263681004,2.89378161601028,2.80867039200998,2.89378161601028,560707.480835083,0.0,1.0
1990-09-07,41.37,42.0,41.25,41.25,22844,2.81684106951401,2.85973712641016,2.80867039200998,2.80867039200998,335502.165964603,0.0,1.0
1990-09-10,41.5,42.75,41.5,42.5,34667,2.82569263681004,2.91080386081034,2.82569263681004,2.89378161601028,509142.601448735,0.0,1.0
1990-09-11,41.5,42.0,41.0,41.5,22000,2.82569263681004,2.85973712641016,2.79164814720992,2.82569263681004,323106.621048033,0.0,1.0
1990-09-12,41.62,41.75,41.25,41.75,29867,2.83386331431407,2.8427148816101,2.80867039200998,2.8427148816101,438646.611401891,0.0,1.0
1990-09-13,42.25,42.25,41.75,42.25,9200,2.87675937121022,2.87675937121022,2.8427148816101,2.87675937121022,135117.31425645,0.0,1.0
1990-09-14,41.75,42.0,41.5,41.75,39867,2.8427148816101,2.85973712641016,2.82569263681004,2.8427148816101,585513.257332816,0.0,1.0
1990-09-17,42.0,42.0,41.25,42.0,35600,2.85973712641016,2.85973712641016,2.80867039200998,2.85973712641016,522845.259514091,0.0,1.0
1990-09-18,41.25,42.0,41.0,41.25,140267,2.80867039200998,2.85973712641016,2.79164814720992,2.80867039200998,2060054.3824793,0.0,1.0
1990-09-19,41.75,41.75,41.0,41.25,86978,2.8427148816101,2.8427148816101,2.79164814720992,2.80867039200998,1277416.71297799,0.0,1.0
1990-09-20,40.0,41.75,39.75,41.75,32444,2.72355916800968,2.8427148816101,2.70653692320962,2.8427148816101,476494.14605829,0.0,1.0
1990-09-21,39.5,40.25,39.5,39.75,46800,2.68951467840956,2.74058141280974,2.68951467840956,2.70653692320962,687335.902956725,0.0,1.0
1990-09-24,37.5,39.75,37.0,39.75,175467,2.55333672000907,2.70653692320962,2.51929223040895,2.70653692320962,2577024.97615615,0.0,1.0
1990-09-25,38.0,38.75,37.0,37.0,35244,2.58738120960919,2.63844794400938,2.51929223040895,2.51929223040895,517616.80691895,0.0,1.0
1990-09-26,38.0,38.5,38.0,38.5,69244,2.58738120960919,2.62142569920932,2.58738120960919,2.62142569920932,1016963.40308409,0.0,1.0
1990-09-27,36.5,38.5,35.5,38.5,62444,2.48524774080883,2.62142569920932,2.41715876160859,2.62142569920932,917094.083851064,0.0,1.0
1990-09-28,35.25,35.5,34.25,35.5,131778,2.40013651680853,2.41715876160859,2.33204753760829,2.41715876160859,1935379.28674853,0.0,1.0
1990-10-01,36.0,36.5,35.0,35.5,120400,2.45120325120871,2.48524774080883,2.38311427200847,2.41715876160859,1768274.41700833,0.0,1.0
1990-10-02,37.25,37.75,36.5,36.5,58844,2.53631447520901,2.57035896480913,2.48524774080883,2.48524774080883,864222.091315932,0.0,1.0
1990-10-03,37.0,37.75,37.0,37.75,33600,2.51929223040895,2.57035896480913,2.51929223040895,2.57035896480913,493471.930327906,0.0,1.0
1990-10-04,36.75,37.25,36.0,37.25,57244,2.50226998560889,2.53631447520901,2.45120325120871,2.53631447520901,840723.427966983,0.0,1.0
1990-10-05,36.5,36.75,35.75,36.25,39200,2.48524774080883,2.50226998560889,2.43418100640865,2.46822549600877,575717.252049223,0.0,1.0
1990-10-08,37.0,37.0,36.25,37.0,63778,2.51929223040895,2.51929223040895,2.46822549600877,2.51929223040895,936686.094418249,0.0,1.0
1990-10-09,36.0,36.75,36.0,36.75,16978,2.45120325120871,2.50226998560889,2.45120325120871,2.50226998560889,249350.191461523,0.0,1.0
1990-10-10,34.75,36.5,34.25,36.5,55067,2.36609202720841,2.48524774080883,2.33204753760829,2.48524774080883,808750.55914782,0.0,1.0
1990-10-11,33.0,35.0,31.5,35.0,178578,2.24693631360798,2.38311427200847,2.14480284480762,2.38311427200847,2622715.18970526,0.0,1.0
1990-10-12,34.25,34.5,33.5,34.25,192844,2.33204753760829,2.34906978240835,2.28098080320811,2.33204753760829,2832235.14679031,0.0,1.0
1990-10-15,33.75,34.5,33.5,34.25,75244,2.29800304800817,2.34906978240835,2.28098080320811,2.33204753760829,1105083.39064264,0.0,1.0
1990-10-16,33.88,34.25,33.5,34.25,50178,2.3068546153042,2.33204753760829,2.28098080320811,2.33204753760829,736947.455952191,0.0,1.0
1990-10-17,33.75,34.5,33.5,34.25,147067,2.29800304800817,2.34906978240835,2.28098080320811,2.33204753760829,2159923.70171232,0.0,1.0
1990-10-18,34.5,35.5,33.75,34.0,49867,2.34906978240835,2.41715876160859,2.29800304800817,2.31502529280823,732379.903263739,0.0,1.0
1990-10-19,34.0,35.25,33.5,34.75,68667,2.31502529280823,2.40013651680853,2.28098080320811,2.36609202720841,1008489.19761388,0.0,1.0
1990-10-22,34.12,34.25,33.75,34.0,157244,2.32319597031226,2.33204753760829,2.29800304800817,2.31502529280823,2309389.88727622,0.0,1.0
1990-10-23,34.25,34.5,34.0,34.5,38178,2.33204753760829,2.34906978240835,2.31502529280823,2.34906978240835,560707.480835082,0.0,1.0
1990-10-24,34.12,34.25,33.75,34.25,25200,2.32319597031226,2.33204753760829,2.29800304800817,2.33204753760829,370103.947745928,0.0,1.0
1990-10-25,34.0,35.25,33.75,34.25,63600,2.31502529280823,2.40013651680853,2.29800304800817,2.33204753760829,934071.868120677,0.0,1.0
1990-10-26,32.75,34.5,32.75,34.5,46400,2.22991406880792,2.34906978240835,2.22991406880792,2.34906978240835,681461.23711949,0.0,1.0
1990-10-29,33.5,33.5,32.0,33.0,65378,2.28098080320811,2.28098080320811,2.17884733440774,2.24693631360798,960184.757767195,0.0,1.0
1990-10-30,33.5,33.5,33.0,33.5,63200,2.28098080320811,2.28098080320811,2.24693631360798,2.28098080320811,928197.202283439,0.0,1.0
1990-10-31,34.25,34.5,33.75,33.75,48400,2.33204753760829,2.34906978240835,2.29800304800817,2.29800304800817,710834.566305672,0.0,1.0
1990-11-01,36.0,36.0,33.75,34.5,43244,2.45120325120871,2.45120325120871,2.29800304800817,2.34906978240835,635110.123663689,0.0,1.0
1990-11-02,37.0,37.25,35.75,35.75,58444,2.51929223040895,2.53631447520901,2.43418100640865,2.43418100640865,858347.425478694,0.0,1.0
1990-11-05,38.5,38.5,37.0,37.0,61244,2.62142569920932,2.62142569920932,2.51929223040895,2.51929223040895,899470.086339351,0.0,1.0
1990-11-06,39.5,40.0,38.75,39.0,88000,2.68951467840956,2.72355916800968,2.63844794400938,2.65547018880944,1292426.48419213,0.0,1.0
1990-11-07,39.25,39.75,38.75,39.38,69378,2.6724924336095,2.70653692320962,2.63844794400938,2.68134400090553,1018931.41613956,0.0,1.0
1990-11-08,39.0,39.25,38.5,39.25,51200,2.65547018880944,2.6724924336095,2.62142569920932,2.6724924336095,751957.227166331,0.0,1.0
1990-11-09,39.0,39.25,38.75,39.0,80800,2.65547018880944,2.6724924336095,2.63844794400938,2.65547018880944,1186682.49912187,0.0,1.0
1990-11-12,41.75,41.75,39.0,39.25,98578,2.8427148816101,2.8427148816101,2.65547018880944,2.6724924336095,1447782.02225787,0.0,1.0
1990-11-13,43.25,43.5,41.5,42.25,56578,2.94484835041046,2.96187059521053,2.82569263681004,2.87675937121022,830942.109347984,0.0,1.0
1990-11-14,42.5,43.0,42.0,42.25,74667,2.92169809748238,2.95607101627629,2.88732517868847,2.90451163808543,1086131.21346605,0.41,1.0
1990-11-15,41.0,42.5,41.0,42.5,74044,2.81857934110065,2.92169809748238,2.81857934110065,2.92169809748238,1077068.84661069,0.0,1.0
1990-11-16,40.0,41.5,40.0,41.5,39200,2.74983350351283,2.85295225989456,2.74983350351283,2.85295225989456,570216.341461011,0.0,1.0
1990-11-19,40.0,40.5,40.0,40.5,157778,2.74983350351283,2.78420642230674,2.74983350351283,2.78420642230674,2295091.68171009,0.0,1.0
1990-11-20,38.5,40.25,38.0,40.0,65067,2.6467147471311,2.76701996290979,2.61234182833719,2.74983350351283,946486.395149071,0.0,1.0
1990-11-21,38.5,38.5,36.5,38.5,79644,2.6467147471311,2.6467147471311,2.50922307195546,2.6467147471311,1158528.32396226,0.0,1.0
1990-11-23,38.5,38.75,37.75,37.75,4578,2.6467147471311,2.66390120652805,2.59515536894023,2.59515536894023,66593.1227349109,0.0,1.0
1990-11-26,38.25,38.25,37.5,37.75,16578,2.62952828773414,2.62952828773414,2.57796890954328,2.59515536894023,241149.145631139,0.0,1.0
1990-11-27,38.75,38.75,37.75,37.75,98400,2.66390120652805,2.66390120652805,2.59515536894023,2.59515536894023,1431359.38774907,0.0,1.0
1990-11-28,37.75,38.5,37.5,38.5,37378,2.59515536894023,2.6467147471311,2.57796890954328,2.6467147471311,543712.918651268,0.0,1.0
1990-11-29,37.25,37.5,36.5,37.5,103244,2.56078245014632,2.57796890954328,2.50922307195546,2.57796890954328,1501821.83565818,0.0,1.0
1990-11-30,39.25,39.25,36.75,37.25,149244,2.69827412532196,2.69827412532196,2.52640953135241,2.56078245014632,2170953.25676039,0.0,1.0
1990-12-03,40.5,40.75,39.25,39.75,64267,2.78420642230674,2.8013928817037,2.69827412532196,2.73264704411588,934849.32695599,0.0,1.0
1990-12-04,40.0,40.75,39.75,40.75,66978,2.74983350351283,2.8013928817037,2.73264704411588,2.8013928817037,974284.441795296,0.0,1.0
1990-12-05,43.5,43.5,40.37,40.5,102667,2.9904439350702,2.9904439350702,2.77526946342032,2.78420642230674,1493428.60022392,0.0,1.0
1990-12-06,44.75,47.25,42.88,45.0,177867,3.07637623205498,3.24824082602453,2.94782151576575,3.09356269145193,2587313.01037361,0.0,1.0
1990-12-07,43.38,44.0,43.0,43.75,53200,2.98219443455966,3.02481685386411,2.95607101627629,3.00763039446716,773865.034839945,0.0,1.0
1990-12-10,43.25,43.25,41.75,42.25,90578,2.97325747567325,2.97325747567325,2.87013871929152,2.90451163808543,1317577.95349121,0.0,1.0
1990-12-11,41.75,43.25,41.25,42.75,144000,2.87013871929152,2.97325747567325,2.83576580049761,2.93888455687934,2094672.27475473,0.0,1.0
1990-12-12,42.0,42.0,41.0,41.75,146978,2.88732517868847,2.88732517868847,2.81857934110065,2.87013871929152,2137991.26110348,0.0,1.0
1990-12-13,43.0,43.25,42.0,42.5,51778,2.95607101627629,2.97325747567325,2.88732517868847,2.92169809748238,753180.146126741,0.0,1.0
1990-12-14,43.25,43.75,42.5,42.75,32044,2.97325747567325,3.00763039446716,2.92169809748238,2.93888455687934,466122.766473893,0.0,1.0
1990-12-17,43.5,43.5,42.75,43.25,56578,2.9904439350702,2.9904439350702,2.93888455687934,2.97325747567325,823002.555285232,0.0,1.0
1990-12-18,43.25,43.5,42.75,43.0,43200,2.97325747567325,2.9904439350702,2.93888455687934,2.95607101627629,628401.68242642,0.0,1.0
1990-12-19,42.5,44.0,42.5,43.5,42667,2.92169809748238,3.02481685386411,2.92169809748238,2.9904439350702,620648.48574278,0.0,1.0
1990-12-20,42.25,43.0,42.25,42.5,58578,2.90451163808543,2.95607101627629,2.90451163808543,2.92169809748238,852095.225767935,0.0,1.0
1990-12-21,43.25,43.75,42.25,42.25,45244,2.97325747567325,3.00763039446716,2.90451163808543,2.90451163808543,658134.391659744,0.0,1.0
1990-12-24,43.25,43.75,43.0,43.75,11867,2.97325747567325,3.00763039446716,2.95607101627629,3.00763039446716,172621.360309128,0.0,1.0
1990-12-26,44.0,44.0,43.0,43.0,88667,3.02481685386411,3.02481685386411,2.95607101627629,2.95607101627629,1289779.90684499,0.0,1.0
1990-12-27,42.75,44.25,42.75,43.5,51644,2.93888455687934,3.04200331326107,2.93888455687934,2.9904439350702,751230.937204399,0.0,1.0
1990-12-28,43.25,43.25,42.5,42.75,29867,2.97325747567325,2.97325747567325,2.92169809748238,2.93888455687934,434455.394653469,0.0,1.0
1990-12-31,43.25,43.25,42.75,43.25,15600,2.97325747567325,2.97325747567325,2.93888455687934,2.97325747567325,226922.829765096,0.0,1.0
1991-01-02,43.0,43.5,42.5,42.5,92267,2.95607101627629,2.9904439350702,2.92169809748238,2.92169809748238,1342146.71371386,0.0,1.0
1991-01-03,44.25,44.25,43.0,43.0,75378,3.04200331326107,3.04200331326107,2.95607101627629,2.95607101627629,1096473.65782265,0.0,1.0
1991-01-04,44.0,44.0,43.38,43.5,21644,3.02481685386411,3.02481685386411,2.98219443455966,2.9904439350702,314840.87996383,0.0,1.0
1991-01-07,43.0,44.0,43.0,43.5,18444,2.95607101627629,3.02481685386411,2.95607101627629,2.9904439350702,268292.607191502,0.0,1.0
1991-01-08,43.0,43.75,43.0,43.0,28400,2.95607101627629,3.00763039446716,2.95607101627629,2.95607101627629,413115.920854406,0.0,1.0
1991-01-09,43.5,44.25,43.5,43.75,38178,2.9904439350702,3.04200331326107,2.9904439350702,3.00763039446716,555349.986844349,0.0,1.0
1991-01-10,43.75,44.25,43.5,43.5,10267,3.00763039446716,3.04200331326107,2.9904439350702,2.9904439350702,149347.223922964,0.0,1.0
1991-01-11,44.0,44.25,43.5,43.5,24578,3.02481685386411,3.04200331326107,2.9904439350702,2.9904439350702,357519.827561958,0.0,1.0
1991-01-14,43.75,43.75,42.75,43.5,156000,3.00763039446716,3.00763039446716,2.93888455687934,2.9904439350702,2269228.29765096,0.0,1.0
1991-01-15,43.25,43.75,43.0,43.25,12044,2.97325747567325,3.00763039446716,2.95607101627629,2.97325747567325,175196.061646847,0.0,1.0
1991-01-16,44.0,44.25,43.0,43.0,52400,3.02481685386411,3.04200331326107,2.95607101627629,2.95607101627629,762227.966646862,0.0,1.0
1991-01-17,44.75,45.75,44.0,45.0,44267,3.07637623205498,3.1451220696428,3.02481685386411,3.09356269145193,643922.622128943,0.0,1.0
1991-01-18,46.0,46.5,44.0,44.75,52444,3.16230852903975,3.19668144783367,3.02481685386411,3.07637623205498,762868.005397482,0.0,1.0
1991-01-21,47.75,48.0,45.75,45.75,44267,3.28261374481844,3.2998002042154,3.1451220696428,3.1451220696428,643922.622128943,0.0,1.0
1991-01-22,48.5,49.25,47.75,47.75,59200,3.33417312300931,3.38573250120017,3.28261374481844,3.28261374481844,861143.046288056,0.0,1.0
1991-01-23,48.5,48.75,48.25,48.25,74844,3.33417312300931,3.35135958240626,3.31698666361235,3.31698666361235,1088705.91480377,0.0,1.0
1991-01-24,49.25,49.5,48.25,48.25,77644,3.38573250120017,3.40291896059713,3.31698666361235,3.31698666361235,1129435.65347956,0.0,1.0
1991-01-25,50.37,51.0,48.75,48.75,74667,3.46272783929853,3.50603771697886,3.35135958240626,3.35135958240626,1086131.21346605,0.0,1.0
1991-01-28,51.0,51.25,50.25,50.25,48178,3.50603771697886,3.52322417637581,3.45447833878799,3.45447833878799,700813.339257872,0.0,1.0
1991-01-29,50.5,50.5,49.75,50.25,42000,3.47166479818495,3.47166479818495,3.42010541999408,3.45447833878799,610946.080136797,0.0,1.0
1991-01-30,51.5,52.25,49.75,49.75,69200,3.54041063577277,3.59197001396363,3.42010541999408,3.42010541999408,1006606.39870158,0.0,1.0
1991-01-31,52.0,52.0,51.25,51.5,53867,3.57478355456668,3.57478355456668,3.52322417637581,3.54041063577277,783567.440445925,0.0,1.0
1991-02-01,51.5,52.5,51.5,52.25,126978,3.54041063577277,3.60915647336059,3.54041063577277,3.59197001396363,1847064.55627643,0.0,1.0
1991-02-04,51.5,52.25,51.5,51.5,110667,3.54041063577277,3.59197001396363,3.54041063577277,3.54041063577277,1609799.28215474,0.0,1.0
1991-02-05,53.25,53.5,51.75,51.75,99644,3.66071585155145,3.67790231094841,3.55759709516972,3.55759709516972,1449455.02878931,0.0,1.0
1991-02-06,52.75,54.0,52.75,53.0,51867,3.62634293275754,3.71227522974232,3.62634293275754,3.6435293921545,754474.769963222,0.0,1.0
1991-02-07,50.5,53.25,49.5,52.5,293644,3.47166479818495,3.66071585155145,3.40291896059713,3.60915647336059,4271444.06561166,0.0,1.0
1991-02-08,49.5,51.25,49.5,49.75,46178,3.40291896059713,3.52322417637581,3.40291896059713,3.42010541999408,671720.668775167,0.0,1.0
1991-02-11,51.0,51.0,49.25,49.75,72178,3.53422351038986,3.53422351038986,3.41295113503335,3.44760038513521,1041552.12288595,0.41,1.0
1991-02-12,51.5,52.25,51.0,51.5,367200,3.56887276049173,3.62084663564452,3.53422351038986,3.56887276049173,5298815.97611073,0.0,1.0
1991-02-13,51.5,52.0,50.75,52.0,202444,3.56887276049173,3.60352201059359,3.51689888533893,3.60352201059359,2921333.06499935,0.0,1.0
1991-02-14,51.5,52.25,51.5,51.5,59467,3.56887276049173,3.62084663564452,3.56887276049173,3.56887276049173,858128.239791332,0.0,1.0
1991-02-15,53.75,53.75,51.75,52.25,143600,3.7247943859501,3.7247943859501,3.58619738554266,3.62084663564452,2072194.91876226,0.0,1.0
1991-02-19,53.25,53.25,52.5,52.5,100044,3.69014513584824,3.69014513584824,3.63817126069545,3.63817126069545,1443667.607609,0.0,1.0
1991-02-20,52.75,53.5,52.75,53.25,83467,3.65549588574638,3.70746976089917,3.65549588574638,3.69014513584824,1204456.0813672,0.0,1.0
1991-02-21,51.88,53.5,51.75,53.5,50000,3.59520619056914,3.70746976089917,3.58619738554266,3.70746976089917,721516.336616386,0.0,1.0
1991-02-22,52.0,52.25,51.75,51.75,18667,3.60352201059359,3.62084663564452,3.58619738554266,3.58619738554266,269370.909112361,0.0,1.0
1991-02-25,51.75,52.25,51.0,52.25,224844,3.58619738554266,3.62084663564452,3.53422351038986,3.62084663564452,3244572.38380349,0.0,1.0
1991-02-26,50.37,51.25,49.75,51.0,126000,3.49056545526152,3.5515481354408,3.44760038513521,3.53422351038986,1818221.16827329,0.0,1.0
1991-02-27,50.62,51.0,50.25,50.37,67867,3.50789008031245,3.53422351038986,3.48224963523707,3.49056545526152,979342.984342886,0.0,1.0
1991-02-28,51.0,51.0,50.5,51.0,28267,3.53422351038986,3.53422351038986,3.499574260288,3.53422351038986,407902.045742708,0.0,1.0
1991-03-01,52.12,52.25,50.5,51.0,174978,3.61183783061803,3.62084663564452,3.499574260288,3.53422351038986,2524989.71096924,0.0,1.0
1991-03-04,53.25,54.0,52.25,53.0,46267,3.69014513584824,3.74211901100103,3.62084663564452,3.67282051079731,667647.926924607,0.0,1.0
1991-03-05,54.75,54.75,53.25,53.25,121244,3.79409288615383,3.79409288615383,3.69014513584824,3.69014513584824,1749590.53433434,0.0,1.0
1991-03-06,53.75,55.25,53.5,54.0,76844,3.7247943859501,3.82874213625569,3.70746976089917,3.74211901100103,1108884.02741899,0.0,1.0
1991-03-07,53.25,53.75,53.0,53.5,102267,3.69014513584824,3.7247943859501,3.67282051079731,3.70746976089917,1475746.22393496,0.0,1.0
1991-03-08,53.63,53.75,52.75,53.5,62800,3.71647856592566,3.7247943859501,3.65549588574638,3.70746976089917,906224.51879018,0.0,1.0
1991-03-11,54.0,54.0,53.0,53.25,20000,3.74211901100103,3.74211901100103,3.67282051079731,3.69014513584824,288606.534646555,0.0,1.0
1991-03-12,54.13,54.5,53.0,53.75,17067,3.75112781602752,3.77676826110289,3.67282051079731,3.7247943859501,246282.386340637,0.0,1.0
1991-03-13,54.25,54.5,53.75,53.75,11867,3.75944363605196,3.77676826110289,3.7247943859501,3.7247943859501,171244.687332533,0.0,1.0
1991-03-14,54.25,54.75,54.0,54.37,18000,3.75944363605196,3.79409288615383,3.74211901100103,3.76775945607641,259745.881181899,0.0,1.0
1991-03-15,54.25,54.5,53.75,53.75,21600,3.75944363605196,3.77676826110289,3.7247943859501,3.7247943859501,311695.057418279,0.0,1.0
1991-03-18,54.0,54.5,53.75,54.5,22978,3.74211901100103,3.77676826110289,3.7247943859501,3.77676826110289,331580.047655427,0.0,1.0
1991-03-19,53.63,54.0,53.5,53.75,73600,3.71647856592566,3.74211901100103,3.70746976089917,3.7247943859501,1062072.04749932,0.0,1.0
1991-03-20,53.87,54.25,53.25,53.25,4400,3.73311020597455,3.75944363605196,3.69014513584824,3.69014513584824,63493.437622242,0.0,1.0
1991-03-21,53.25,54.25,53.25,54.25,4000,3.69014513584824,3.75944363605196,3.69014513584824,3.75944363605196,57721.3069293109,0.0,1.0
1991-03-22,54.0,54.0,53.5,54.0,36400,3.74211901100103,3.74211901100103,3.70746976089917,3.74211901100103,525263.89305673,0.0,1.0
1991-03-25,53.13,53.75,53.0,53.25,76267,3.68182931582379,3.7247943859501,3.67282051079731,3.69014513584824,1100557.72889444,0.0,1.0
1991-03-26,54.13,54.25,53.0,53.75,30444,3.75112781602752,3.75944363605196,3.67282051079731,3.7247943859501,439316.867038985,0.0,1.0
1991-03-27,54.5,54.75,54.0,54.5,13644,3.77676826110289,3.79409288615383,3.74211901100103,3.77676826110289,196887.37793588,0.0,1.0
1991-03-28,54.5,54.75,53.75,53.75,65867,3.77676826110289,3.79409288615383,3.7247943859501,3.7247943859501,950482.330878231,0.0,1.0
1991-04-01,54.75,55.0,54.0,54.0,33644,3.79409288615383,3.81141751120476,3.74211901100103,3.74211901100103,485493.912582433,0.0,1.0
1991-04-02,55.5,56.25,54.0,54.0,190267,3.84606676130662,3.89804063645941,3.74211901100103,3.74211901100103,2745614.9763798,0.0,1.0
1991-04-03,56.5,57.0,56.0,56.5,162578,3.91536526151034,3.9500145116122,3.88071601140848,3.91536526151034,2346053.65948838,0.0,1.0
1991-04-04,58.75,58.75,56.25,56.25,263867,4.07128688696872,4.07128688696872,3.89804063645941,3.89804063645941,3807687.02387912,0.0,1.0
1991-04-05,57.5,59.0,56.75,59.0,120178,3.98466376171406,4.08861151201965,3.93268988656127,4.08861151201965,1734207.80603768,0.0,1.0
1991-04-08,57.38,58.0,57.25,58.0,8444,3.97634794168962,4.01931301181592,3.96733913666313,4.01931301181592,121849.678927775,0.0,1.0
1991-04-09,57.38,57.75,57.25,57.25,86844,3.97634794168962,4.00198838676499,3.96733913666313,3.96733913666313,1253187.29474227,0.0,1.0
1991-04-10,57.25,57.75,56.75,57.75,57067,3.96733913666313,4.00198838676499,3.93268988656127,4.00198838676499,823495.455633747,0.0,1.0
1991-04-11,57.0,57.5,56.75,56.75,11644,3.9500145116122,3.98466376171406,3.93268988656127,3.93268988656127,168026.724471224,0.0,1.0
1991-04-12,57.25,57.5,57.0,57.25,34444,3.96733913666313,3.98466376171406,3.9500145116122,3.96733913666313,497038.173968296,0.0,1.0
1991-04-15,57.25,57.5,56.25,57.5,15644,3.96733913666313,3.98466376171406,3.89804063645941,3.98466376171406,225748.031400535,0.0,1.0
1991-04-16,58.25,59.0,56.5,57.0,162400,4.03663763686686,4.08861151201965,3.91536526151034,3.9500145116122,2343485.06133002,0.0,1.0
1991-04-17,59.0,59.25,57.75,58.75,41200,4.08861151201965,4.10593613707058,4.00198838676499,4.07128688696872,594529.461371902,0.0,1.0
1991-04-18,61.0,61.75,58.5,58.5,69244,4.22720851242709,4.27918238757989,4.05396226191779,4.05396226191779,999213.544253302,0.0,1.0
1991-04-19,61.25,61.5,60.75,61.0,34400,4.24453313747802,4.26185776252895,4.20988388737616,4.22720851242709,496403.239592074,0.0,1.0
1991-04-22,61.25,61.25,60.25,60.75,104444,4.24453313747802,4.24453313747802,4.1752346372743,4.20988388737616,1507161.04523124,0.0,1.0
1991-04-23,61.25,62.5,60.75,60.75,183467,4.24453313747802,4.33115626273268,4.20988388737616,4.20988388737616,2647488.75459997,0.0,1.0
1991-04-24,60.0,61.12,60.0,60.75,29778,4.15791001222337,4.23552433245154,4.15791001222337,4.20988388737616,429706.269435255,0.0,1.0
1991-04-25,60.5,61.0,59.75,59.88,27067,4.19255926232523,4.22720851242709,4.14058538717244,4.14959419219892,390585.653663915,0.0,1.0
1991-04-26,60.88,61.12,60.25,60.25,29867,4.21889269240265,4.23552433245154,4.1752346372743,4.1752346372743,430990.568514432,0.0,1.0
1991-04-29,61.62,61.62,60.88,60.88,31378,4.2701735825534,4.2701735825534,4.21889269240265,4.21889269240265,452794.79220698,0.0,1.0
1991-04-30,61.88,62.0,61.25,61.62,62444,4.28819119260637,4.29650701263082,4.24453313747802,4.2701735825534,901087.322473472,0.0,1.0
1991-05-01,62.13,62.75,61.88,61.88,63067,4.3055158176573,4.34848088778361,4.28819119260637,4.28819119260637,910077.416027713,0.0,1.0
1991-05-02,62.75,63.0,61.88,61.88,8444,4.34848088778361,4.36580551283454,4.28819119260637,4.28819119260637,121849.678927775,0.0,1.0
1991-05-03,63.25,63.5,62.63,62.63,9867,4.38313013788547,4.4004547629364,4.34016506775916,4.34016506775916,142384.033867878,0.0,1.0
1991-05-06,62.5,63.5,62.5,63.5,20400,4.33115626273268,4.4004547629364,4.33115626273268,4.4004547629364,294378.665339485,0.0,1.0
1991-05-07,62.75,62.75,62.13,62.13,24267,4.34848088778361,4.34848088778361,4.3055158176573,4.3055158176573,350180.738813397,0.0,1.0
1991-05-08,63.5,63.75,63.13,63.25,66267,4.4004547629364,4.41777938798733,4.37481431786102,4.38313013788547,956254.461571161,0.0,1.0
1991-05-09,63.37,63.5,63.25,63.5,19600,4.39144595790992,4.4004547629364,4.38313013788547,4.4004547629364,282834.403953623,0.0,1.0
1991-05-10,63.25,63.75,63.25,63.63,25067,4.38313013788547,4.41777938798733,4.38313013788547,4.40946356796288,361725.000199259,0.0,1.0
1991-05-13,63.13,63.13,62.87,63.0,12667,4.37481431786102,4.37481431786102,4.35679670780805,4.36580551283454,182788.948718395,0.0,1.0
1991-05-14,63.87,63.87,62.87,62.87,23244,4.42609520801178,4.42609520801178,4.35679670780805,4.35679670780805,335418.514566225,0.0,1.0
1991-05-15,62.25,63.87,62.25,63.87,260400,4.31383163768175,4.42609520801178,4.31383163768175,4.42609520801178,3757657.08109814,0.0,1.0
1991-05-16,61.0,61.62,61.0,61.5,5600,4.25839283751877,4.30167486308043,4.25839283751877,4.29329769684269,80218.0571483019,0.45,1.0
1991-05-17,60.75,60.75,60.25,60.75,12044,4.24094040785681,4.24094040785681,4.20603554853288,4.24094040785681,172526.121481098,0.0,1.0
1991-05-20,61.62,61.62,60.75,60.75,6444,4.30167486308043,4.30167486308043,4.24094040785681,4.24094040785681,92308.0643327961,0.0,1.0
1991-05-21,62.25,62.5,62.0,62.0,33867,4.34565498582858,4.36310741549054,4.32820255616662,4.32820255616662,485133.025257418,0.0,1.0
1991-05-22,62.87,63.0,62.0,62.25,21778,4.38893701139025,4.39801227481447,4.32820255616662,4.34565498582858,311962.294388521,0.0,1.0
1991-05-23,64.0,64.0,63.25,63.25,30000,4.46782199346231,4.46782199346231,4.41546470447643,4.41546470447643,429739.591865903,0.0,1.0
1991-05-24,64.5,64.5,64.25,64.25,4800,4.50272685278624,4.50272685278624,4.48527442312428,4.48527442312428,68758.3346985445,0.0,1.0
1991-05-28,66.25,66.5,64.75,64.75,26178,4.62489386041997,4.64234629008194,4.5201792824482,4.5201792824482,374990.767862187,0.0,1.0
1991-05-29,65.75,66.0,65.75,66.0,5867,4.58998900109605,4.60744143075801,4.58998900109605,4.60744143075801,84042.7395159084,0.0,1.0
1991-05-30,65.75,65.88,65.25,65.5,19067,4.58998900109605,4.59906426452027,4.55508414177213,4.57253657143409,273128.159936906,0.0,1.0
1991-05-31,65.0,65.25,64.62,65.25,22444,4.53763171211016,4.55508414177213,4.51110401902398,4.55508414177213,321502.513327944,0.0,1.0
1991-06-03,64.5,65.0,64.5,65.0,19067,4.50272685278624,4.53763171211016,4.50272685278624,4.53763171211016,273128.159936906,0.0,1.0
1991-06-04,63.75,64.5,63.75,64.5,7200,4.45036956380035,4.50272685278624,4.45036956380035,4.50272685278624,103137.502047817,0.0,1.0
1991-06-05,64.25,65.0,63.75,63.75,17244,4.48527442312428,4.53763171211016,4.45036956380035,4.45036956380035,247014.317404521,0.0,1.0
1991-06-06,64.0,64.25,63.75,64.0,22978,4.46782199346231,4.48527442312428,4.45036956380035,4.46782199346231,329151.878063158,0.0,1.0
1991-06-07,63.5,64.0,63.5,63.75,8044,4.43291713413839,4.46782199346231,4.43291713413839,4.45036956380035,115227.509232311,0.0,1.0
1991-06-10,62.63,63.5,62.5,63.5,15867,4.37218267891476,4.43291713413839,4.36310741549054,4.43291713413839,227289.270137876,0.0,1.0
1991-06-11,62.0,62.75,62.0,62.63,19200,4.32820255616662,4.3805598451525,4.32820255616662,4.37218267891476,275033.338794178,0.0,1.0
1991-06-12,61.5,61.75,61.25,61.5,13867,4.29329769684269,4.31075012650466,4.27584526718073,4.29329769684269,198639.964013483,0.0,1.0
1991-06-13,61.0,61.38,61.0,61.25,13644,4.25839283751877,4.28492053060495,4.25839283751877,4.27584526718073,195445.566380613,0.0,1.0
1991-06-14,61.62,61.75,61.12,61.25,16178,4.30167486308043,4.31075012650466,4.26677000375651,4.27584526718073,231744.23724022,0.0,1.0
1991-06-17,62.13,62.37,61.38,61.38,19600,4.33727781959084,4.35403215206632,4.28492053060495,4.28492053060495,280763.200019056,0.0,1.0
1991-06-18,62.75,63.5,61.75,61.75,22578,4.3805598451525,4.43291713413839,4.31075012650466,4.31075012650466,323422.016838279,0.0,1.0
1991-06-19,62.25,62.75,62.0,62.5,9200,4.34565498582858,4.3805598451525,4.32820255616662,4.36310741549054,131786.80817221,0.0,1.0
1991-06-20,62.63,62.87,62.0,62.0,23067,4.37218267891476,4.38893701139025,4.32820255616662,4.32820255616662,330426.772185693,0.0,1.0
1991-06-21,61.88,62.37,61.88,62.13,18000,4.31982538992888,4.35403215206632,4.31982538992888,4.33727781959084,257843.755119542,0.0,1.0
1991-06-24,61.25,61.62,60.75,61.62,55600,4.27584526718073,4.30167486308043,4.24094040785681,4.30167486308043,796450.71025814,0.0,1.0
1991-06-25,59.88,60.75,59.75,60.75,26044,4.18020595263318,4.24094040785681,4.17113068920896,4.24094040785681,373071.264351852,0.0,1.0
1991-06-26,59.88,59.88,59.62,59.88,17778,4.18020595263318,4.18020595263318,4.16205542578474,4.18020595263318,254663.682139734,0.0,1.0
1991-06-27,60.0,60.0,59.62,59.62,35867,4.18858311887092,4.18858311887092,4.16205542578474,4.16205542578474,513782.331381811,0.0,1.0
1991-06-28,59.88,60.0,59.75,59.88,6400,4.18020595263318,4.18858311887092,4.17113068920896,4.18020595263318,91677.7795980592,0.0,1.0
1991-07-01,60.0,60.25,59.75,60.0,51644,4.18858311887092,4.20603554853288,4.17113068920896,4.18858311887092,739782.38274409,0.0,1.0
1991-07-02,59.5,60.0,59.0,60.0,22178,4.153678259547,4.18858311887092,4.11877340022307,4.18858311887092,317692.1556134,0.0,1.0
1991-07-03,58.75,59.62,58.75,59.62,17200,4.10132097056111,4.16205542578474,4.10132097056111,4.16205542578474,246384.032669784,0.0,1.0
1991-07-05,58.87,58.87,58.5,58.63,14800,4.10969813679885,4.10969813679885,4.08386854089915,4.09294380432337,212004.865320512,0.0,1.0
1991-07-08,58.0,58.75,57.75,58.75,15644,4.04896368157522,4.10132097056111,4.03151125191326,4.10132097056111,224094.872505006,0.0,1.0
1991-07-09,57.87,58.25,57.75,58.0,66844,4.039888418151,4.06641611123719,4.03151125191326,4.04896368157522,957517.109289481,0.0,1.0
1991-07-10,58.25,59.0,57.75,58.0,46000,4.06641611123719,4.11877340022307,4.03151125191326,4.04896368157522,658934.04086105,0.0,1.0
1991-07-11,59.25,59.25,58.75,58.75,30044,4.13622582988503,4.13622582988503,4.10132097056111,4.10132097056111,430369.87660064,0.0,1.0
1991-07-12,59.75,60.12,59.13,59.13,23244,4.17113068920896,4.19696028510866,4.12784866364729,4.12784866364729,332962.235777701,0.0,1.0
1991-07-15,60.75,60.75,59.5,59.5,11867,4.24094040785681,4.24094040785681,4.153678259547,4.153678259547,169990.657889089,0.0,1.0
1991-07-16,61.62,61.88,61.0,61.0,30444,4.30167486308043,4.31982538992888,4.25839283751877,4.25839283751877,436099.737825519,0.0,1.0
1991-07-17,63.75,63.87,62.0,62.0,25067,4.45036956380035,4.45874673003809,4.32820255616662,4.32820255616662,359076.078310087,0.0,1.0
1991-07-18,63.25,64.38,63.25,63.75,12844,4.41546470447643,4.4943496865485,4.41546470447643,4.45036956380035,183985.843930855,0.0,1.0
1991-07-19,63.0,63.75,62.75,62.75,16444,4.39801227481447,4.45036956380035,4.3805598451525,4.3805598451525,235554.594954763,0.0,1.0
1991-07-22,63.5,63.5,63.0,63.0,3867,4.43291713413839,4.43291713413839,4.39801227481447,4.39801227481447,55393.4333915149,0.0,1.0
1991-07-23,63.25,63.75,63.25,63.5,14667,4.41546470447643,4.45036956380035,4.41546470447643,4.43291713413839,210099.68646324,0.0,1.0
1991-07-24,63.5,63.5,63.13,63.5,14444,4.43291713413839,4.43291713413839,4.40708753823869,4.43291713413839,206905.28883037,0.0,1.0
1991-07-25,65.0,65.25,63.63,63.63,13244,4.53763171211016,4.55508414177213,4.44199239756261,4.44199239756261,189715.705155734,0.0,1.0
1991-07-26,65.75,66.0,65.38,65.5,9644,4.58998900109605,4.60744143075801,4.56415940519635,4.57253657143409,138146.954131826,0.0,1.0
1991-07-29,64.25,65.75,64.25,65.62,12044,4.48527442312428,4.58998900109605,4.48527442312428,4.58091373767183,172526.121481098,0.0,1.0
1991-07-30,64.62,65.0,64.25,64.5,13867,4.51110401902398,4.53763171211016,4.48527442312428,4.50272685278624,198639.964013483,0.0,1.0
1991-07-31,64.75,65.25,63.75,64.25,20667,4.5201792824482,4.55508414177213,4.45036956380035,4.48527442312428,296047.604836421,0.0,1.0
1991-08-01,64.88,65.0,64.5,64.75,28000,4.52925454587242,4.53763171211016,4.50272685278624,4.5201792824482,401090.28574151,0.0,1.0
1991-08-02,65.38,65.5,65.0,65.12,97244,4.56415940519635,4.57253657143409,4.53763171211016,4.54600887834791,1392986.56238026,0.0,1.0
1991-08-05,65.75,66.0,65.12,65.38,6000,4.58998900109605,4.60744143075801,4.54600887834791,4.56415940519635,85947.9183731806,0.0,1.0
1991-08-06,65.25,65.62,65.25,65.5,79644,4.55508414177213,4.58091373767183,4.55508414177213,4.57253657143409,1140872.6684856,0.0,1.0
1991-08-07,65.0,65.5,65.0,65.38,6000,4.53763171211016,4.57253657143409,4.53763171211016,4.56415940519635,85947.9183731806,0.0,1.0
1991-08-08,63.5,64.75,63.0,64.5,42044,4.43291713413839,4.5201792824482,4.39801227481447,4.50272685278624,602265.713347001,0.0,1.0
1991-08-09,64.0,64.0,63.25,63.5,24978,4.46782199346231,4.46782199346231,4.41546470447643,4.43291713413839,357801.184187551,0.0,1.0
1991-08-12,63.75,64.75,63.75,64.5,15200,4.45036956380035,4.5201792824482,4.45036956380035,4.50272685278624,217734.726545391,0.0,1.0
1991-08-13,65.5,65.5,64.0,64.5,36444,4.57253657143409,4.57253657143409,4.46782199346231,4.50272685278624,522047.656198699,0.0,1.0
1991-08-14,67.75,68.0,66.12,66.12,46844,4.72960843839175,4.74706086805371,4.61581859699576,4.61581859699576,671024.048045545,0.0,1.0
1991-08-15,68.0,68.25,67.87,67.87,32667,4.77847524144524,4.79604316512703,4.76933992113071,4.76933992113071,464867.11508589,0.45,1.0
1991-08-16,67.25,68.0,67.13,68.0,9867,4.72577147039989,4.77847524144524,4.71733886703263,4.77847524144524,140412.153688814,0.0,1.0
1991-08-19,66.63,67.0,65.75,67.0,12578,4.68220301966906,4.70820354671811,4.62036392830919,4.70820354671811,178990.987037387,0.0,1.0
1991-08-20,66.38,66.5,66.25,66.38,251467,4.66463509598728,4.67306769935454,4.65549977567275,4.66463509598728,3578496.30603678,0.0,1.0
1991-08-21,66.0,66.38,65.75,66.25,32044,4.63793185199097,4.66463509598728,4.62036392830919,4.65549977567275,456001.525570522,0.0,1.0
1991-08-22,65.0,66.25,65.0,66.25,29467,4.56766015726383,4.65549977567275,4.56766015726383,4.65549977567275,419329.576644195,0.0,1.0
1991-08-23,65.25,65.5,65.0,65.0,136444,4.58522808094562,4.6027960046274,4.56766015726383,4.56766015726383,1941663.71723082,0.0,1.0
1991-08-26,64.75,65.25,64.75,65.25,30844,4.55009223358205,4.58522808094562,4.55009223358205,4.58522808094562,438924.948654887,0.0,1.0
1991-08-27,64.5,65.0,64.5,65.0,32044,4.53252430990027,4.56766015726383,4.53252430990027,4.56766015726383,456001.525570522,0.0,1.0
1991-08-28,63.37,64.25,63.0,64.25,16000,4.4531172948586,4.51495638621848,4.42711676780956,4.51495638621848,227687.692208475,0.0,1.0
1991-08-29,64.12,64.25,63.63,63.63,32444,4.50582106590395,4.51495638621848,4.47138793548766,4.47138793548766,461693.717875735,0.0,1.0
1991-08-30,64.25,64.38,64.0,64.12,13867,4.51495638621848,4.52409170653301,4.4973884625367,4.50582106590395,197334.076740932,0.0,1.0
1991-09-03,64.25,64.5,63.87,64.25,17244,4.51495638621848,4.53252430990027,4.48825314222217,4.51495638621848,245390.410277683,0.0,1.0
1991-09-04,64.0,64.38,64.0,64.12,32000,4.4973884625367,4.52409170653301,4.4973884625367,4.50582106590395,455375.384416949,0.0,1.0
1991-09-05,64.5,64.62,64.12,64.25,37067,4.53252430990027,4.54095691326752,4.50582106590395,4.51495638621848,527481.23044322,0.0,1.0
1991-09-06,64.38,64.5,64.38,64.5,22000,4.52409170653301,4.53252430990027,4.52409170653301,4.53252430990027,313070.576786652,0.0,1.0
1991-09-09,65.25,65.25,64.38,64.38,20844,4.58522808094562,4.58522808094562,4.52409170653301,4.52409170653301,296620.14102459,0.0,1.0
1991-09-10,66.75,67.0,66.25,66.25,70978,4.69063562303632,4.70820354671811,4.65549977567275,4.65549977567275,1010051.06359832,0.0,1.0
1991-09-11,66.0,67.0,66.0,67.0,36044,4.63793185199097,4.70820354671811,4.63793185199097,4.70820354671811,512923.448622641,0.0,1.0
1991-09-12,66.12,66.75,66.12,66.12,28267,4.64636445535823,4.69063562303632,4.64636445535823,4.64636445535823,402252.999728559,0.0,1.0
1991-09-13,66.63,66.63,66.25,66.38,8667,4.68220301966906,4.68220301966906,4.65549977567275,4.66463509598728,123335.576773178,0.0,1.0
1991-09-16,44.62,45.75,44.5,45.75,21378,4.70328452808721,4.8223950506497,4.69063562303632,4.8223950506497,202812.811834698,0.0,1.5
1991-09-17,44.62,44.75,44.12,44.75,67800,4.70328452808721,4.716987508559,4.65058075704185,4.716987508559,643217.73048894,0.0,1.0
1991-09-18,44.75,44.87,44.38,44.87,30400,4.716987508559,4.72963641360988,4.67798671798544,4.72963641360988,288404.410130734,0.0,1.0
1991-09-19,45.0,45.0,44.5,44.87,40467,4.74333939408167,4.74333939408167,4.69063562303632,4.72963641360988,383909.910025014,0.0,1.0
1991-09-20,44.87,45.13,44.62,45.0,19467,4.72963641360988,4.75704237455347,4.70328452808721,4.74333939408167,184683.179342599,0.0,1.0
1991-09-23,44.38,45.0,44.25,44.75,23667,4.67798671798544,4.74333939408167,4.66428373751365,4.716987508559,224528.525479082,0.0,1.0
1991-09-24,44.38,44.5,44.0,44.5,126800,4.67798671798544,4.69063562303632,4.63793185199097,4.69063562303632,1202949.97383477,0.0,1.0
1991-09-25,44.0,44.25,44.0,44.25,60600,4.63793185199097,4.66428373751365,4.63793185199097,4.66428373751365,574911.422826398,0.0,1.0
1991-09-26,44.0,44.25,44.0,44.12,6400,4.63793185199097,4.66428373751365,4.63793185199097,4.65058075704185,60716.7179222599,0.0,1.0
1991-09-27,44.0,44.25,44.0,44.0,14600,4.63793185199097,4.66428373751365,4.63793185199097,4.63793185199097,138510.012760155,0.0,1.0
1991-09-30,44.38,44.62,44.0,44.12,32200,4.67798671798544,4.70328452808721,4.63793185199097,4.65058075704185,305480.98704637,0.0,1.0
1991-10-01,44.0,44.75,44.0,44.38,57800,4.63793185199097,4.716987508559,4.63793185199097,4.67798671798544,548347.858735409,0.0,1.0
1991-10-02,44.5,44.5,44.0,44.25,39667,4.69063562303632,4.69063562303632,4.63793185199097,4.66428373751365,376320.320284732,0.0,1.0
1991-10-03,44.12,44.5,44.12,44.38,22067,4.65058075704185,4.69063562303632,4.65058075704185,4.67798671798544,209349.345998517,0.0,1.0
1991-10-04,43.5,44.38,43.5,44.25,56000,4.58522808094562,4.67798671798544,4.58522808094562,4.66428373751365,531271.281819774,0.0,1.0
1991-10-07,42.5,43.5,42.5,43.5,13067,4.47982053885491,4.58522808094562,4.47982053885491,4.58522808094562,123966.461420339,0.0,1.0
1991-10-08,43.0,43.0,42.5,42.5,6267,4.53252430990027,4.53252430990027,4.47982053885491,4.47982053885491,59454.9486279378,0.0,1.0
1991-10-09,43.0,43.0,42.75,43.0,50000,4.53252430990027,4.53252430990027,4.50617242437759,4.53252430990027,474349.358767655,0.0,1.0
1991-10-10,43.0,43.0,42.75,43.0,24267,4.53252430990027,4.53252430990027,4.50617242437759,4.53252430990027,230220.717784294,0.0,1.0
1991-10-11,43.25,43.25,43.0,43.25,6267,4.55887619542294,4.55887619542294,4.53252430990027,4.55887619542294,59454.9486279379,0.0,1.0
1991-10-14,43.0,43.25,42.88,43.12,7000,4.53252430990027,4.55887619542294,4.51987540484938,4.54517321495115,66408.9102274717,0.0,1.0
1991-10-15,43.37,43.5,42.75,42.88,27467,4.57152510047383,4.58522808094562,4.50617242437759,4.51987540484938,260579.076745423,0.0,1.0
1991-10-16,43.25,43.37,43.12,43.37,28867,4.55887619542294,4.57152510047383,4.54517321495115,4.57152510047383,273860.858790918,0.0,1.0
1991-10-17,43.12,43.25,43.0,43.12,23067,4.54517321495115,4.55887619542294,4.53252430990027,4.54517321495115,218836.33317387,0.0,1.0
1991-10-18,43.25,43.37,43.25,43.37,8000,4.55887619542294,4.57152510047383,4.55887619542294,4.57152510047383,75895.8974028249,0.0,1.0
1991-10-21,43.37,43.5,43.12,43.37,20467,4.57152510047383,4.58522808094562,4.54517321495115,4.57152510047383,194170.166517952,0.0,1.0
1991-10-22,44.25,44.25,43.37,43.37,19800,4.66428373751365,4.66428373751365,4.57152510047383,4.57152510047383,187842.346071991,0.0,1.0
1991-10-23,44.38,44.87,44.38,44.38,14467,4.67798671798544,4.72963641360988,4.67798671798544,4.67798671798544,137248.243465833,0.0,1.0
1991-10-24,44.5,44.5,44.38,44.5,34267,4.69063562303632,4.69063562303632,4.67798671798544,4.69063562303632,325090.589537825,0.0,1.0
1991-10-25,44.38,44.87,44.38,44.75,26200,4.67798671798544,4.72963641360988,4.67798671798544,4.716987508559,248559.063994251,0.0,1.0
1991-10-28,45.25,45.25,44.38,44.38,32267,4.76969127960435,4.76969127960435,4.67798671798544,4.67798671798544,306116.615187119,0.0,1.0
1991-10-29,47.0,47.0,45.38,45.5,18600,4.95415447826308,4.95415447826308,4.78339426007614,4.79604316512703,176457.961461568,0.0,1.0
1991-10-30,47.0,47.38,47.0,47.25,37267,4.95415447826308,4.99420934425755,4.95415447826308,4.98050636378576,353551.551063884,0.0,1.0
1991-10-31,45.75,47.0,45.75,47.0,36400,4.8223950506497,4.95415447826308,4.8223950506497,4.95415447826308,345326.333182853,0.0,1.0
1991-11-01,45.75,46.0,45.5,45.5,34200,4.8223950506497,4.84874693617238,4.79604316512703,4.79604316512703,324454.961397076,0.0,1.0
1991-11-04,45.38,45.75,45.38,45.75,13867,4.78339426007614,4.8223950506497,4.78339426007614,4.8223950506497,131556.051160622,0.0,1.0
1991-11-05,45.0,45.25,45.0,45.25,8200,4.74333939408167,4.76969127960435,4.74333939408167,4.76969127960435,77793.2948378955,0.0,1.0
1991-11-06,45.0,45.13,44.75,45.13,2467,4.74333939408167,4.75704237455347,4.716987508559,4.75704237455347,23404.3973615961,0.0,1.0
1991-11-07,45.25,45.38,44.75,44.75,7200,4.76969127960435,4.78339426007614,4.716987508559,4.716987508559,68306.3076625423,0.0,1.0
1991-11-08,45.88,45.88,45.38,45.5,15667,4.83609803112149,4.83609803112149,4.78339426007614,4.79604316512703,148632.628076257,0.0,1.0
1991-11-11,47.25,47.25,45.88,45.88,29467,4.98050636378576,4.98050636378576,4.83609803112149,4.83609803112149,279553.05109613,0.0,1.0
1991-11-12,46.63,47.75,46.63,47.5,105667,4.91515368768952,5.03321013483111,4.91515368768952,5.00685824930843,1002461.47385804,0.0,1.0
1991-11-13,45.75,46.12,45.75,46.12,32067,4.85401731327691,4.89327384673948,4.85401731327691,4.89327384673948,302237.333597312,0.3,1.0
1991-11-14,46.25,46.37,45.88,45.88,14600,4.90706668282092,4.91979853151148,4.86781014935836,4.86781014935836,137607.667400154,0.0,1.0
1991-11-15,46.0,46.25,45.88,46.25,15000,4.88054199804892,4.90706668282092,4.86781014935836,4.90706668282092,141377.740479611,0.0,1.0
1991-11-18,44.0,45.13,44.0,45.0,54667,4.66834451987288,4.78823609504234,4.66834451987288,4.7744432589609,515246.462586591,0.0,1.0
1991-11-19,44.0,44.25,43.5,43.75,45200,4.66834451987288,4.69486920464488,4.61529515032887,4.64181983510087,426018.25797856,0.0,1.0
1991-11-20,43.5,44.87,43.5,44.87,65667,4.61529515032887,4.76065042287946,4.61529515032887,4.76065042287946,618923.472271639,0.0,1.0
1991-11-21,43.0,43.5,43.0,43.5,31067,4.56224578078486,4.61529515032887,4.56224578078486,4.61529515032887,292812.150898671,0.0,1.0
1991-11-22,42.13,43.0,42.13,43.0,52667,4.46993987777828,4.56224578078486,4.46993987777828,4.56224578078486,496396.09718931,0.0,1.0
1991-11-25,42.13,42.25,42.0,42.13,46267,4.46993987777828,4.48267172646884,4.45614704169684,4.46993987777828,436074.92791801,0.0,1.0
1991-11-26,41.87,42.38,41.75,42.13,73867,4.44235420561539,4.49646456255029,4.42962235692483,4.46993987777828,696209.970400494,0.0,1.0
1991-11-27,41.62,41.87,41.5,41.75,35800,4.41582952084339,4.44235420561539,4.40309767215283,4.42962235692483,337421.540611337,0.0,1.0
1991-11-29,41.25,41.62,41.25,41.62,28667,4.37657298738082,4.41582952084339,4.37657298738082,4.41582952084339,270191.712421933,0.0,1.0
1991-12-02,40.88,41.12,40.75,41.0,263000,4.33731645391826,4.36278015129938,4.32352361783681,4.35004830260882,2478823.0497425,0.0,1.0
1991-12-03,40.5,40.88,40.5,40.88,57467,4.29699893306481,4.33731645391826,4.29699893306481,4.33731645391826,541636.974142785,0.0,1.0
1991-12-04,40.5,40.75,40.37,40.75,60667,4.29699893306481,4.32352361783681,4.28320609698337,4.32352361783681,571797.558778435,0.0,1.0
1991-12-05,40.5,40.88,40.0,40.63,62467,4.29699893306481,4.33731645391826,4.2439495635208,4.31079176914625,588762.887635989,0.0,1.0
1991-12-06,40.5,40.5,40.25,40.25,30067,4.29699893306481,4.29699893306481,4.2704742482928,4.2704742482928,283386.96820003,0.0,1.0
1991-12-09,40.25,40.5,40.12,40.5,75000,4.2704742482928,4.29699893306481,4.25668141221136,4.29699893306481,706888.702398053,0.0,1.0
1991-12-10,40.25,40.25,40.12,40.25,33000,4.2704742482928,4.2704742482928,4.25668141221136,4.2704742482928,311031.029055144,0.0,1.0
1991-12-11,40.25,40.37,40.0,40.25,44267,4.2704742482928,4.28320609698337,4.2439495635208,4.2704742482928,417224.562520728,0.0,1.0
1991-12-12,40.25,40.37,40.0,40.25,49200,4.2704742482928,4.28320609698337,4.2439495635208,4.2704742482928,463718.988773123,0.0,1.0
1991-12-13,40.75,40.88,40.5,40.5,47400,4.32352361783681,4.33731645391826,4.29699893306481,4.29699893306481,446753.65991557,0.0,1.0
1991-12-16,40.25,40.75,40.12,40.75,38400,4.2704742482928,4.32352361783681,4.25668141221136,4.32352361783681,361927.015627803,0.0,1.0
1991-12-17,40.88,41.12,40.5,40.5,86000,4.33731645391826,4.36278015129938,4.29699893306481,4.29699893306481,810565.7120831,0.0,1.0
1991-12-18,40.37,40.63,40.25,40.63,58867,4.28320609698337,4.31079176914625,4.2704742482928,4.31079176914625,554832.229920882,0.0,1.0
1991-12-19,39.88,40.25,39.38,40.25,23867,4.23121771483024,4.2704742482928,4.17816834528623,4.2704742482928,224950.835468457,0.0,1.0
1991-12-20,40.25,40.5,40.0,40.12,127467,4.2704742482928,4.29699893306481,4.2439495635208,4.25668141221136,1201399.76304764,0.0,1.0
1991-12-23,40.88,40.88,40.25,40.25,90000,4.33731645391826,4.33731645391826,4.2704742482928,4.2704742482928,848266.442877663,0.0,1.0
1991-12-24,41.5,41.5,40.88,41.12,38667,4.40309767215283,4.40309767215283,4.33731645391826,4.36278015129938,364443.53940834,0.0,1.0
1991-12-26,42.62,42.75,41.75,41.75,70467,4.52192825993141,4.53572109601285,4.42962235692483,4.42962235692483,664164.349225115,0.0,1.0
1991-12-27,43.88,43.88,42.88,42.88,48200,4.65561267118232,4.65561267118232,4.5495139320943,4.5495139320943,454293.806074482,0.0,1.0
1991-12-30,45.0,45.0,44.0,44.12,42267,4.7744432589609,4.7744432589609,4.66834451987288,4.68107636856344,398374.197123447,0.0,1.0
1991-12-31,45.0,45.0,44.62,45.0,27000,4.7744432589609,4.7744432589609,4.73412573810745,4.7744432589609,254479.932863299,0.0,1.0
1992-01-02,46.0,46.0,44.25,44.25,56467,4.88054199804892,4.88054199804892,4.69486920464488,4.69486920464488,532211.791444145,0.0,1.0
1992-01-03,46.37,47.0,45.88,46.25,58067,4.91979853151148,4.98664073713694,4.86781014935836,4.90706668282092,547292.08376197,0.0,1.0
1992-01-06,45.13,46.25,45.13,46.12,35467,4.78823609504234,4.90706668282092,4.78823609504234,4.89327384673948,334282.95477269,0.0,1.0
1992-01-07,44.75,45.0,43.75,44.5,36600,4.74791857418889,4.7744432589609,4.64181983510087,4.72139388941689,344961.68677025,0.0,1.0
1992-01-08,45.75,45.75,44.62,44.75,35067,4.85401731327691,4.85401731327691,4.73412573810745,4.74791857418889,330512.881693234,0.0,1.0
1992-01-09,45.88,46.0,45.62,45.62,16200,4.86781014935836,4.88054199804892,4.84022447719547,4.84022447719547,152687.959717979,0.0,1.0
1992-01-10,47.0,47.0,45.88,45.88,66467,4.98664073713694,4.98664073713694,4.86781014935836,4.86781014935836,626463.618430551,0.0,1.0
1992-01-13,46.5,47.0,46.5,47.0,35067,4.93359136759293,4.98664073713694,4.93359136759293,4.98664073713694,330512.881693233,0.0,1.0
1992-01-14,46.88,47.12,46.5,46.5,20867,4.97390888844638,4.9993725858275,4.93359136759293,4.93359136759293,196675.287372535,0.0,1.0
1992-01-15,49.12,49.12,47.12,47.12,20467,5.21157006400354,5.21157006400354,4.9993725858275,4.9993725858275,192905.214293079,0.0,1.0
1992-01-16,48.0,49.12,48.0,49.12,66467,5.09273947622496,5.21157006400354,5.09273947622496,5.21157006400354,626463.618430551,0.0,1.0
1992-01-17,48.62,48.75,48.13,48.25,32267,5.15852069445953,5.17231353054097,5.1065323123064,5.11926416099696,304122.37013704,0.0,1.0
1992-01-20,49.0,49.0,48.25,48.5,38467,5.19883821531298,5.19883821531298,5.11926416099696,5.14578884576897,362558.502868612,0.0,1.0
1992-01-21,48.25,49.0,48.13,49.0,196467,5.11926416099696,5.19883821531298,5.1065323123064,5.19883821531298,1851737.36925384,0.0,1.0
1992-01-22,48.0,48.38,48.0,48.13,166067,5.09273947622496,5.13305699707841,5.09273947622496,5.1065323123064,1565211.81521517,0.0,1.0
1992-01-23,47.87,48.13,47.87,48.0,42867,5.07894664014351,5.1065323123064,5.07894664014351,5.09273947622496,404029.306742632,0.0,1.0
1992-01-24,47.87,48.0,47.38,48.0,221067,5.07894664014351,5.09273947622496,5.02695825799039,5.09273947622496,2083596.86364041,0.0,1.0
1992-01-27,47.62,48.0,47.38,48.0,132400,5.05242195537151,5.09273947622496,5.02695825799039,5.09273947622496,1247894.18930003,0.0,1.0
1992-01-28,47.0,47.5,47.0,47.5,46667,4.98664073713694,5.03969010668095,4.98664073713694,5.03969010668095,439845.000997466,0.0,1.0
1992-01-29,46.5,47.25,46.5,47.12,15800,4.93359136759293,5.01316542190894,4.93359136759293,4.9993725858275,148917.886638523,0.0,1.0
1992-01-30,46.37,46.63,46.12,46.63,8067,4.91979853151148,4.94738420367437,4.89327384673948,4.94738420367437,76032.9488299346,0.0,1.0
1992-01-31,46.5,46.88,46.12,46.12,16200,4.93359136759293,4.97390888844638,4.89327384673948,4.89327384673948,152687.959717979,0.0,1.0
1992-02-03,48.13,48.13,46.75,46.75,48400,5.1065323123064,5.1065323123064,4.96011605236493,4.96011605236493,456178.84261421,0.0,1.0
1992-02-04,48.13,48.25,47.87,47.87,12867,5.1065323123064,5.11926416099696,5.07894664014351,5.07894664014351,121273.82578341,0.0,1.0
1992-02-05,48.88,49.25,48.25,48.25,30467,5.18610636662242,5.22536290008498,5.11926416099696,5.11926416099696,287157.041279486,0.0,1.0
1992-02-06,49.75,49.75,48.75,49.0,20600,5.27841226962899,5.27841226962899,5.17231353054097,5.19883821531298,194158.763591999,0.0,1.0
1992-02-07,49.5,50.5,48.75,49.88,31200,5.25188758485699,5.35798632394501,5.17231353054097,5.29220510571044,294065.70019759,0.0,1.0
1992-02-10,50.25,50.5,49.37,49.37,79200,5.36329126089941,5.38997430199841,5.26936695623092,5.26936695623092,742044.354184971,0.3,1.0
1992-02-11,50.12,50.25,49.88,49.88,42667,5.34941607952793,5.36329126089941,5.32380036007288,5.32380036007288,399757.65732336,0.0,1.0
1992-02-12,51.0,51.25,50.25,50.25,6667,5.44334038419641,5.47002342529542,5.36329126089941,5.36329126089941,62464.7690574647,0.0,1.0
1992-02-13,51.25,52.0,51.25,51.25,20267,5.47002342529542,5.55007254859242,5.47002342529542,5.47002342529542,189886.526846803,0.0,1.0
1992-02-14,51.25,51.5,51.13,51.5,28467,5.47002342529542,5.49670646639442,5.45721556556789,5.49670646639442,266714.351396257,0.0,1.0
1992-02-18,51.38,51.62,51.0,51.25,14067,5.4838986066669,5.50951432612194,5.44334038419641,5.47002342529542,131797.196089899,0.0,1.0
1992-02-19,51.75,51.88,51.5,51.62,19867,5.52338950749342,5.5372646888649,5.49670646639442,5.50951432612194,186138.828088293,0.0,1.0
1992-02-20,51.38,51.75,51.38,51.5,26800,5.4838986066669,5.52338950749342,5.4838986066669,5.49670646639442,251095.816820167,0.0,1.0
1992-02-21,51.5,51.5,51.25,51.25,10267,5.49670646639442,5.49670646639442,5.47002342529542,5.47002342529542,96194.0578840542,0.0,1.0
1992-02-24,51.13,51.62,51.0,51.62,73800,5.45721556556789,5.50951432612194,5.44334038419641,5.50951432612194,691450.420945087,0.0,1.0
1992-02-25,51.38,51.5,51.13,51.13,16867,5.4838986066669,5.49670646639442,5.45721556556789,5.45721556556789,158031.087399468,0.0,1.0
1992-02-26,51.38,51.38,51.13,51.13,14467,5.4838986066669,5.4838986066669,5.45721556556789,5.45721556556789,135544.894848409,0.0,1.0
1992-02-27,51.13,51.5,51.0,51.5,21200,5.45721556556789,5.49670646639442,5.44334038419641,5.49670646639442,198628.034201028,0.0,1.0
1992-02-28,51.0,51.25,51.0,51.13,21467,5.44334038419641,5.47002342529542,5.44334038419641,5.45721556556789,201129.623122333,0.0,1.0
1992-03-02,50.62,51.0,50.62,51.0,69067,5.40278216172593,5.44334038419641,5.40278216172593,5.44334038419641,647105.775385018,0.0,1.0
1992-03-03,50.38,50.62,50.25,50.62,89000,5.37716644227089,5.40278216172593,5.36329126089941,5.40278216172593,833862.973768465,0.0,1.0
1992-03-04,51.0,51.0,50.25,50.25,35667,5.44334038419641,5.44334038419641,5.36329126089941,5.36329126089941,334172.929049437,0.0,1.0
1992-03-05,50.62,50.87,50.5,50.87,43000,5.40278216172593,5.42946520282493,5.38997430199841,5.42946520282493,402877.61653982,0.0,1.0
1992-03-06,51.0,51.5,50.75,50.87,45667,5.44334038419641,5.49670646639442,5.41665734309741,5.42946520282493,427865.398012186,0.0,1.0
1992-03-09,50.0,50.75,50.0,50.75,62000,5.33660821980041,5.41665734309741,5.33660821980041,5.41665734309741,580893.307569042,0.0,1.0
1992-03-10,49.0,49.75,48.62,49.75,51400,5.2298760554044,5.3099251787014,5.18931783293391,5.3099251787014,481579.290468529,0.0,1.0
1992-03-11,48.75,49.0,48.5,49.0,72600,5.20319301430539,5.2298760554044,5.17650997320639,5.2298760554044,680207.324669558,0.0,1.0
1992-03-12,49.0,49.0,48.62,48.75,22200,5.2298760554044,5.2298760554044,5.18931783293391,5.20319301430539,207997.281097302,0.0,1.0
1992-03-13,48.62,49.0,48.62,49.0,22600,5.18931783293391,5.2298760554044,5.18931783293391,5.2298760554044,211744.979855813,0.0,1.0
1992-03-16,48.62,48.88,48.62,48.62,19667,5.18931783293391,5.21706819567688,5.18931783293391,5.18931783293391,184264.978709038,0.0,1.0
1992-03-17,48.5,48.75,48.5,48.75,29200,5.17650997320639,5.20319301430539,5.17650997320639,5.20319301430539,273582.009371227,0.0,1.0
1992-03-18,48.5,48.75,48.25,48.25,10267,5.17650997320639,5.20319301430539,5.14982693210739,5.14982693210739,96194.0578840543,0.0,1.0
1992-03-19,48.75,49.0,48.25,48.25,46667,5.20319301430539,5.2298760554044,5.14982693210739,5.14982693210739,437234.644908461,0.0,1.0
1992-03-20,48.75,48.88,48.5,48.62,49267,5.20319301430539,5.21706819567688,5.17650997320639,5.18931783293391,461594.686838775,0.0,1.0
1992-03-23,48.0,49.0,48.0,48.75,14267,5.12314389100839,5.2298760554044,5.12314389100839,5.20319301430539,133671.045469154,0.0,1.0
1992-03-24,46.88,48.75,46.88,48.13,32200,5.00360386688486,5.20319301430539,5.00360386688486,5.13701907237987,301689.750060051,0.0,1.0
1992-03-25,46.88,46.88,46.63,46.75,20467,5.00360386688486,5.00360386688486,4.97692082578586,4.98972868551338,191760.376226058,0.0,1.0
1992-03-26,46.88,47.0,46.88,47.0,29800,5.00360386688486,5.01641172661238,5.00360386688486,5.01641172661238,279203.557508992,0.0,1.0
1992-03-27,46.88,47.5,46.88,47.0,14600,5.00360386688486,5.06977780881039,5.00360386688486,5.01641172661238,136791.004685613,0.0,1.0
1992-03-30,47.0,47.5,47.0,47.0,77200,5.01641172661238,5.06977780881039,5.01641172661238,5.01641172661238,723305.860392421,0.0,1.0
1992-03-31,47.12,47.25,47.0,47.25,20867,5.0292195863399,5.04309476771138,5.01641172661238,5.04309476771138,195508.074984568,0.0,1.0
1992-04-01,46.12,46.88,46.12,46.88,45667,4.92248742194389,5.00360386688486,4.92248742194389,5.00360386688486,427865.398012186,0.0,1.0
1992-04-02,45.88,46.25,45.75,46.25,83400,4.89687170248885,4.93636260331537,4.88299652111737,4.93636260331537,781395.191149326,0.0,1.0
1992-04-03,45.25,45.88,45.25,45.88,5267,4.82963043891937,4.89687170248885,4.82963043891937,4.89687170248885,49347.8234026798,0.0,1.0
1992-04-06,44.25,45.13,44.25,45.0,81200,4.72289827452336,4.81682257919185,4.72289827452336,4.80294739782036,760782.847977521,0.0,1.0
1992-04-07,44.0,44.5,44.0,44.25,56000,4.69621523342436,4.74958131562236,4.69621523342436,4.72289827452336,524677.826191393,0.0,1.0
1992-04-08,43.12,44.25,43.0,44.0,91000,4.60229092875587,4.72289827452336,4.58948306902835,4.69621523342436,852601.467561015,0.0,1.0
1992-04-09,43.0,43.0,42.38,42.5,68867,4.58948306902835,4.58948306902835,4.52330912710282,4.53611698683034,645231.926005763,0.0,1.0
1992-04-10,43.5,44.0,43.0,44.0,88200,4.64284915122635,4.69621523342436,4.58948306902835,4.69621523342436,826367.576251446,0.0,1.0
1992-04-13,42.5,43.5,42.25,43.5,47200,4.53611698683034,4.64284915122635,4.50943394573134,4.64284915122635,442228.453504175,0.0,1.0
1992-04-14,44.25,44.25,42.75,43.0,36400,4.72289827452336,4.72289827452336,4.56280002792935,4.58948306902835,341040.587024406,0.0,1.0
1992-04-15,45.5,45.5,44.25,44.5,175000,4.85631348001837,4.85631348001837,4.72289827452336,4.74958131562236,1639618.2068481,0.0,1.0
1992-04-16,45.38,45.75,45.13,45.5,46067,4.84350562029085,4.88299652111737,4.81682257919185,4.85631348001837,431613.096770695,0.0,1.0
1992-04-20,43.25,45.38,43.25,45.38,54800,4.61616611012735,4.84350562029085,4.61616611012735,4.84350562029085,513434.729915864,0.0,1.0
1992-04-21,42.0,43.12,42.0,42.88,83067,4.48275090463234,4.60229092875587,4.48275090463234,4.57667520930083,778275.231932866,0.0,1.0
1992-04-22,41.38,42.25,41.38,42.25,146800,4.41657696270682,4.50943394573134,4.41657696270682,4.50943394573134,1375405.44437315,0.0,1.0
1992-04-23,44.38,44.62,42.13,42.13,59000,4.73677345589484,4.76238917534988,4.49662608600382,4.49662608600382,552785.566880218,0.0,1.0
1992-04-24,45.62,45.88,44.38,44.62,70467,4.86912133974589,4.89687170248885,4.73677345589484,4.76238917534988,660222.721039803,0.0,1.0
1992-04-27,45.5,45.88,45.38,45.5,12667,4.85631348001837,4.89687170248885,4.84350562029085,4.85631348001837,118680.250435114,0.0,1.0
1992-04-28,45.5,45.75,45.38,45.38,12200,4.85631348001837,4.88299652111737,4.84350562029085,4.84350562029085,114304.812134554,0.0,1.0
1992-04-29,46.0,46.0,45.25,45.75,33400,4.90967956221637,4.90967956221637,4.82963043891937,4.88299652111737,312932.846335581,0.0,1.0
1992-04-30,47.0,47.5,46.0,46.0,68867,5.01641172661238,5.06977780881039,4.90967956221637,4.90967956221637,645231.926005763,0.0,1.0
1992-05-01,46.88,47.0,46.63,47.0,90000,5.00360386688486,5.01641172661238,4.97692082578586,5.01641172661238,843232.22066474,0.0,1.0
1992-05-04,46.88,47.12,46.63,46.88,26267,5.00360386688486,5.0292195863399,4.97692082578586,5.00360386688486,246102.008224452,0.0,1.0
1992-05-05,47.12,47.25,46.63,46.63,61600,5.0292195863399,5.04309476771138,4.97692082578586,4.97692082578586,577145.608810533,0.0,1.0
1992-05-06,47.75,47.75,47.25,47.25,55000,5.09646084990939,5.09646084990939,5.04309476771138,5.04309476771138,515308.579295118,0.0,1.0
1992-05-07,48.0,48.0,47.5,47.75,39067,5.12314389100839,5.12314389100839,5.06977780881039,5.09646084990939,366028.368496771,0.0,1.0
1992-05-08,48.13,48.25,48.0,48.0,3667,5.13701907237987,5.14982693210739,5.12314389100839,5.12314389100839,34357.02836864,0.0,1.0
1992-05-11,48.62,48.88,48.38,48.38,11400,5.18931783293391,5.21706819567688,5.16370211347887,5.16370211347887,106809.414617534,0.0,1.0
1992-05-12,48.38,49.0,48.25,48.88,31067,5.16370211347887,5.2298760554044,5.14982693210739,5.21706819567688,291074.393326572,0.0,1.0
1992-05-13,48.25,48.5,48.0,48.25,3667,5.14982693210739,5.17650997320639,5.12314389100839,5.14982693210739,34357.02836864,0.0,1.0
1992-05-14,48.13,48.25,47.75,48.25,16200,5.13701907237987,5.14982693210739,5.09646084990939,5.14982693210739,151781.799719653,0.0,1.0
1992-05-15,47.0,48.0,47.0,48.0,7867,5.05088621571229,5.15835187987638,5.05088621571229,5.15835187987638,73204.7771834149,0.323,1.0
1992-05-18,47.0,47.5,47.0,47.25,25067,5.05088621571229,5.10461904779434,5.05088621571229,5.07775263175331,233255.898011524,0.0,1.0
1992-05-19,47.25,47.25,47.0,47.0,36067,5.07775263175331,5.07775263175331,5.05088621571229,5.05088621571229,335614.172959734,0.0,1.0
1992-05-20,46.88,47.38,46.5,47.12,15867,5.0379903360126,5.09172316809465,4.99715338363025,5.06378209541198,147647.158963931,0.0,1.0
1992-05-21,46.37,46.37,46.0,46.25,14067,4.98318284728891,4.98318284728891,4.9434205515482,4.97028696758922,130897.623063315,0.0,1.0
1992-05-22,46.0,46.25,46.0,46.0,14867,4.9434205515482,4.97028696758922,4.9434205515482,4.9434205515482,138341.861241366,0.0,1.0
1992-05-26,46.25,46.37,46.25,46.25,29267,4.97028696758922,4.98318284728891,4.97028696758922,4.97028696758922,272338.148446295,0.0,1.0
1992-05-27,46.12,46.25,46.0,46.25,55000,4.95631643124789,4.97028696758922,4.9434205515482,4.97028696758922,511791.374741047,0.0,1.0
1992-05-28,46.37,46.37,46.12,46.12,76467,4.98318284728891,4.98318284728891,4.95631643124789,4.95631643124789,711548.20095134,0.0,1.0
1992-05-29,46.25,46.5,46.12,46.37,72200,4.97028696758922,4.99715338363025,4.95631643124789,4.98318284728891,671842.495569157,0.0,1.0
1992-06-01,46.25,46.5,46.25,46.37,38067,4.97028696758922,4.99715338363025,4.97028696758922,4.98318284728891,354224.768404863,0.0,1.0
1992-06-02,46.37,46.5,46.25,46.5,155800,4.98318284728891,4.99715338363025,4.97028696758922,4.99715338363025,1449765.38517555,0.0,1.0
1992-06-03,46.63,46.63,46.12,46.12,10800,5.01112391997158,5.01112391997158,4.95631643124789,4.95631643124789,100497.215403697,0.0,1.0
1992-06-04,46.75,47.62,46.75,46.88,17200,5.02401979967127,5.11751492749403,5.02401979967127,5.0379903360126,160051.120828109,0.0,1.0
1992-06-05,46.75,47.25,46.5,47.25,64267,5.02401979967127,5.07775263175331,4.99715338363025,5.07775263175331,598023.568736052,0.0,1.0
1992-06-08,46.75,47.0,46.75,46.75,13200,5.02401979967127,5.05088621571229,5.02401979967127,5.02401979967127,122829.929937851,0.0,1.0
1992-06-09,46.25,46.88,46.25,46.88,8400,4.97028696758922,5.0379903360126,4.97028696758922,5.0379903360126,78164.5008695418,0.0,1.0
1992-06-10,46.0,46.37,46.0,46.12,64267,4.9434205515482,4.98318284728891,4.9434205515482,4.95631643124789,598023.568736053,0.0,1.0
1992-06-11,45.75,46.25,45.5,46.25,83800,4.91655413550718,4.97028696758922,4.88968771946616,4.97028696758922,779783.949150905,0.0,1.0
1992-06-12,45.62,45.75,45.62,45.62,36067,4.90258359916585,4.91655413550718,4.90258359916585,4.90258359916585,335614.172959733,0.0,1.0
1992-06-15,45.62,45.88,45.62,45.75,36267,4.90258359916585,4.93052467184851,4.90258359916585,4.91655413550718,337475.232504246,0.0,1.0
1992-06-16,45.25,45.88,45.25,45.88,13200,4.86282130342513,4.93052467184851,4.86282130342513,4.93052467184851,122829.929937851,0.0,1.0
1992-06-17,44.12,45.0,44.0,44.87,65467,4.74138510291971,4.83595488738411,4.72848922322002,4.82198435104278,609189.92600313,0.0,1.0
1992-06-18,43.0,44.0,43.0,44.0,43067,4.62102355905593,4.72848922322002,4.62102355905593,4.72848922322002,400751.257017685,0.0,1.0
1992-06-19,43.75,43.88,43.25,43.25,53200,4.701622807179,4.71559334352033,4.64788997509695,4.64788997509695,495041.838840431,0.0,1.0
1992-06-22,43.63,43.75,43.5,43.75,28867,4.6887269274793,4.701622807179,4.67475639113797,4.701622807179,268616.02935727,0.0,1.0
1992-06-23,44.25,44.25,43.63,43.63,35467,4.75535563926104,4.75535563926104,4.6887269274793,4.6887269274793,330030.994326195,0.0,1.0
1992-06-24,43.75,44.5,43.75,44.5,52067,4.701622807179,4.78222205530206,4.701622807179,4.78222205530206,484498.936520765,0.0,1.0
1992-06-25,44.38,45.0,44.12,44.25,15867,4.76932617560237,4.83595488738411,4.74138510291971,4.75535563926104,147647.158963931,0.0,1.0
1992-06-26,45.13,45.25,44.25,44.25,25467,4.84992542372544,4.86282130342513,4.75535563926104,4.75535563926104,236978.01710055,0.0,1.0
1992-06-29,46.63,46.63,45.38,45.38,29000,5.01112391997158,5.01112391997158,4.87679183976646,4.87679183976646,269853.63395437,0.0,1.0
1992-06-30,47.0,47.0,46.12,46.37,42600,5.05088621571229,5.05088621571229,4.95631643124789,4.98318284728891,396405.682981248,0.0,1.0
1992-07-01,46.63,47.25,46.37,46.88,63800,5.01112391997158,5.07775263175331,4.98318284728891,5.0379903360126,593677.994699615,0.0,1.0
1992-07-02,46.88,47.0,46.37,46.88,19800,5.0379903360126,5.05088621571229,4.98318284728891,5.0379903360126,184244.894906777,0.0,1.0
1992-07-06,46.63,46.88,46.5,46.88,20867,5.01112391997158,5.0379903360126,4.99715338363025,5.0379903360126,194173.647576753,0.0,1.0
1992-07-07,45.75,46.5,45.62,46.5,4200,4.91655413550718,4.99715338363025,4.90258359916585,4.99715338363025,39082.2504347709,0.0,1.0
1992-07-08,45.38,45.5,45.0,45.5,18400,4.87679183976646,4.88968771946616,4.83595488738411,4.88968771946616,171217.478095187,0.0,1.0
1992-07-09,47.0,47.12,46.25,46.25,40867,5.05088621571229,5.06378209541198,4.97028696758922,4.97028696758922,380279.602028043,0.0,1.0
1992-07-10,47.12,47.75,47.0,47.0,84600,5.06378209541198,5.13148546383536,5.05088621571229,5.05088621571229,787228.187328957,0.0,1.0
1992-07-13,47.0,47.25,47.0,47.25,22600,5.05088621571229,5.07775263175331,5.05088621571229,5.07775263175331,210299.728529958,0.0,1.0
1992-07-14,47.0,47.25,46.88,47.0,43467,5.05088621571229,5.07775263175331,5.0379903360126,5.05088621571229,404473.376106711,0.0,1.0
1992-07-15,46.63,47.0,46.63,47.0,53267,5.01112391997158,5.05088621571229,5.01112391997158,5.05088621571229,495665.293787843,0.0,1.0
1992-07-16,46.75,47.12,46.63,46.88,12667,5.02401979967127,5.06378209541198,5.01112391997158,5.0379903360126,117870.206251724,0.0,1.0
1992-07-17,46.37,46.75,46.25,46.5,24800,4.98318284728891,5.02401979967127,4.97028696758922,4.99715338363025,230771.3835196,0.0,1.0
1992-07-20,46.12,46.12,45.75,45.75,39800,4.95631643124789,4.95631643124789,4.91655413550718,4.91655413550718,370350.849358067,0.0,1.0
1992-07-21,45.5,45.88,45.25,45.88,13000,4.88968771946616,4.93052467184851,4.86282130342513,4.93052467184851,120968.870393338,0.0,1.0
1992-07-22,45.0,45.5,44.75,45.5,25867,4.83595488738411,4.88968771946616,4.80908847134309,4.88968771946616,240700.136189576,0.0,1.0
1992-07-23,44.25,44.25,43.75,43.75,70000,4.75535563926104,4.75535563926104,4.701622807179,4.701622807179,651370.840579515,0.0,1.0
1992-07-24,44.38,44.75,44.0,44.0,54000,4.76932617560237,4.80908847134309,4.72848922322002,4.72848922322002,502486.077018483,0.0,1.0
1992-07-27,45.38,45.38,44.12,44.12,52267,4.87679183976646,4.87679183976646,4.74138510291971,4.74138510291971,486359.996065279,0.0,1.0
1992-07-28,45.75,46.0,45.25,45.5,42000,4.91655413550718,4.9434205515482,4.86282130342513,4.88968771946616,390822.504347709,0.0,1.0
1992-07-29,46.37,46.5,45.75,45.75,35267,4.98318284728891,4.99715338363025,4.91655413550718,4.91655413550718,328169.934781682,0.0,1.0
1992-07-30,46.63,46.75,46.37,46.5,13467,5.01112391997158,5.02401979967127,4.98318284728891,4.99715338363025,125314.444429776,0.0,1.0
1992-07-31,46.0,46.75,46.0,46.75,31067,4.9434205515482,5.02401979967127,4.9434205515482,5.02401979967127,289087.684346911,0.0,1.0
1992-08-03,46.63,46.63,45.75,45.88,11800,5.01112391997158,5.01112391997158,4.91655413550718,4.93052467184851,109802.513126261,0.0,1.0
1992-08-04,46.37,46.63,46.25,46.5,15600,4.98318284728891,5.01112391997158,4.97028696758922,4.99715338363025,145162.644472006,0.0,1.0
1992-08-05,47.0,47.0,46.25,46.25,14867,5.05088621571229,5.05088621571229,4.97028696758922,4.97028696758922,138341.861241366,0.0,1.0
1992-08-06,46.63,47.0,46.63,46.88,32000,5.01112391997158,5.05088621571229,5.01112391997158,5.0379903360126,297769.527122064,0.0,1.0
1992-08-07,45.62,46.63,45.62,46.63,15067,4.90258359916585,5.01112391997158,4.90258359916585,5.01112391997158,140202.920785879,0.0,1.0
1992-08-10,45.88,45.88,45.38,45.5,3800,4.93052467184851,4.93052467184851,4.87679183976646,4.88968771946616,35360.1313457451,0.0,1.0
1992-08-11,46.12,46.25,45.75,45.75,7400,4.95631643124789,4.97028696758922,4.91655413550718,4.91655413550718,68859.2031469773,0.0,1.0
1992-08-12,45.75,46.37,45.62,46.25,5667,4.91655413550718,4.98318284728891,4.90258359916585,4.97028696758922,52733.122193773,0.0,1.0
1992-08-13,45.62,46.0,45.5,45.5,11400,4.90258359916585,4.9434205515482,4.88968771946616,4.88968771946616,106080.394037235,0.0,1.0
1992-08-14,45.62,45.62,45.25,45.5,63600,4.93729500869085,4.93729500869085,4.89725118683167,4.92430782322301,587656.195324113,0.323,1.0
1992-08-17,46.37,46.5,45.88,45.88,14000,5.01846491786485,5.03253436878835,4.96543391053784,4.96543391053784,129358.281989585,0.0,1.0
1992-08-18,46.12,46.5,46.0,46.5,1106267,4.99140828147352,5.03253436878835,4.97842109600568,5.03253436878835,10221771.3244123,0.0,1.0
1992-08-19,46.12,46.12,46.0,46.0,4267,4.99140828147352,4.99140828147352,4.97842109600568,4.97842109600568,39426.5563749684,0.0,1.0
1992-08-20,45.88,46.12,45.62,46.12,7467,4.96543391053784,4.99140828147352,4.93729500869085,4.99140828147352,68994.1636868735,0.0,1.0
1992-08-21,44.75,46.25,44.5,46.12,20600,4.843137914049,5.00547773239701,4.81608127765767,4.99140828147352,190341.472070389,0.0,1.0
1992-08-24,44.12,44.75,44.12,44.25,26800,4.77495519034284,4.843137914049,4.77495519034284,4.78902464126633,247628.711237205,0.0,1.0
1992-08-25,43.88,44.12,43.88,44.0,67267,4.74898081940715,4.77495519034284,4.74898081940715,4.761968004875,621538.8253281,0.0,1.0
1992-08-26,43.75,44.0,43.75,43.88,12867,4.73491136848366,4.761968004875,4.73491136848366,4.74898081940715,118889.501025713,0.0,1.0
1992-08-27,43.37,43.63,43.37,43.63,23600,4.69378528116883,4.72192418301582,4.69378528116883,4.72192418301582,218061.1039253,0.0,1.0
1992-08-28,43.5,43.63,43.37,43.37,7000,4.70785473209232,4.72192418301582,4.69378528116883,4.69378528116883,64679.1409947924,0.0,1.0
1992-08-31,43.5,43.75,43.5,43.63,15467,4.70785473209232,4.73491136848366,4.70785473209232,4.72192418301582,142913.181966636,0.0,1.0
1992-09-01,43.37,43.75,43.37,43.63,23067,4.69378528116883,4.73491136848366,4.69378528116883,4.72192418301582,213136.249332411,0.0,1.0
1992-09-02,43.75,43.75,43.37,43.5,27267,4.73491136848366,4.73491136848366,4.69378528116883,4.70785473209232,251943.733929286,0.0,1.0
1992-09-03,43.37,43.75,43.37,43.75,14600,4.69378528116883,4.73491136848366,4.69378528116883,4.73491136848366,134902.208360567,0.0,1.0
1992-09-04,42.88,43.37,42.88,43.25,35600,4.64075427384181,4.69378528116883,4.64075427384181,4.68079809570099,328939.631344944,0.0,1.0
1992-09-08,42.38,43.0,42.38,42.88,100067,4.58664100105914,4.65374145930965,4.58664100105914,4.64075427384181,924606.800275128,0.0,1.0
1992-09-09,42.38,42.62,42.13,42.5,36800,4.58664100105914,4.61261537199482,4.55958436466781,4.59962818652698,340027.484086909,0.0,1.0
1992-09-10,42.25,42.62,42.0,42.62,59267,4.57257155013565,4.61261537199482,4.54551491374431,4.61261537199482,547619.807048337,0.0,1.0
1992-09-11,42.5,42.62,42.38,42.38,9267,4.59962818652698,4.61261537199482,4.58664100105914,4.58664100105914,85625.9427998202,0.0,1.0
1992-09-14,43.75,44.25,42.62,42.62,106467,4.73491136848366,4.78902464126633,4.61261537199482,4.61261537199482,983742.014898937,0.0,1.0
1992-09-15,42.75,43.5,42.75,43.5,28867,4.62668482291832,4.70785473209232,4.62668482291832,4.70785473209232,266727.537585239,0.0,1.0
1992-09-16,42.5,42.62,42.0,42.5,36600,4.59962818652698,4.61261537199482,4.54551491374431,4.59962818652698,338179.508629915,0.0,1.0
1992-09-17,42.0,42.88,41.75,42.75,31267,4.54551491374431,4.64075427384181,4.51845827735298,4.62668482291832,288903.243069168,0.0,1.0
1992-09-18,41.38,41.75,41.38,41.75,102467,4.4784144554938,4.51845827735298,4.4784144554938,4.51845827735298,946782.505759056,0.0,1.0
1992-09-21,42.0,42.0,41.38,41.38,168867,4.54551491374431,4.54551491374431,4.4784144554938,4.4784144554938,1560310.35748109,0.0,1.0
1992-09-22,42.5,42.62,42.0,42.0,30467,4.59962818652698,4.61261537199482,4.54551491374431,4.54551491374431,281511.341241192,0.0,1.0
1992-09-23,43.25,43.25,42.5,42.75,30200,4.68079809570099,4.68079809570099,4.59962818652698,4.62668482291832,279044.294006104,0.0,1.0
1992-09-24,43.75,43.88,43.25,43.25,28200,4.73491136848366,4.74898081940715,4.68079809570099,4.68079809570099,260564.539436164,0.0,1.0
1992-09-25,43.5,43.88,43.37,43.88,58667,4.70785473209232,4.74898081940715,4.69378528116883,4.74898081940715,542075.880677355,0.0,1.0
1992-09-28,43.0,43.5,43.0,43.5,18600,4.65374145930965,4.70785473209232,4.65374145930965,4.70785473209232,171861.717500448,0.0,1.0
1992-09-29,42.88,42.88,42.5,42.62,59000,4.64075427384181,4.64075427384181,4.59962818652698,4.61261537199482,545152.759813251,0.0,1.0
1992-09-30,42.5,43.12,42.5,42.75,17400,4.59962818652698,4.6667286447775,4.59962818652698,4.62668482291832,160773.864758484,0.0,1.0
1992-10-01,43.0,43.0,42.5,42.62,30067,4.65374145930965,4.65374145930965,4.59962818652698,4.61261537199482,277815.390327203,0.0,1.0
1992-10-02,43.5,43.5,43.0,43.12,19867,4.70785473209232,4.70785473209232,4.65374145930965,4.6667286447775,183568.642020506,0.0,1.0
1992-10-05,42.62,43.12,42.5,43.12,18867,4.61261537199482,4.6667286447775,4.59962818652698,4.6667286447775,174328.764735536,0.0,1.0
1992-10-06,42.88,43.0,42.62,42.62,7267,4.64075427384181,4.65374145930965,4.61261537199482,4.61261537199482,67146.1882298795,0.0,1.0
1992-10-07,43.75,43.75,42.88,42.88,10200,4.73491136848366,4.73491136848366,4.64075427384181,4.64075427384181,94246.7483066975,0.0,1.0
1992-10-08,43.37,44.0,43.12,44.0,29267,4.69378528116883,4.761968004875,4.6667286447775,4.761968004875,270423.488499227,0.0,1.0
1992-10-09,42.88,43.37,42.88,43.37,59067,4.64075427384181,4.69378528116883,4.64075427384181,4.69378528116883,545771.831591344,0.0,1.0
1992-10-12,42.75,42.88,42.62,42.88,21267,4.62668482291832,4.64075427384181,4.61261537199482,4.64075427384181,196504.470219464,0.0,1.0
1992-10-13,41.5,42.75,41.5,42.75,102000,4.49140164096164,4.62668482291832,4.49140164096164,4.62668482291832,942467.483066975,0.0,1.0
1992-10-14,40.75,41.5,40.75,41.5,73467,4.41023173178764,4.49140164096164,4.41023173178764,4.49140164096164,678826.064494916,0.0,1.0
1992-10-15,41.5,41.75,40.25,40.25,244200,4.49140164096164,4.51845827735298,4.35611845900497,4.35611845900497,2256378.03298976,0.0,1.0
1992-10-16,43.5,43.75,41.75,41.75,84867,4.70785473209232,4.73491136848366,4.51845827735298,4.51845827735298,784160.665543579,0.0,1.0
1992-10-19,43.75,44.38,43.25,43.25,27600,4.73491136848366,4.80309409218983,4.68079809570099,4.68079809570099,255020.613065181,0.0,1.0
1992-10-20,44.5,44.75,44.0,44.0,35667,4.81608127765767,4.843137914049,4.761968004875,4.761968004875,329558.703123037,0.0,1.0
1992-10-21,44.87,44.87,44.75,44.75,35400,4.85612509951684,4.85612509951684,4.843137914049,4.843137914049,327091.65588795,0.0,1.0
1992-10-22,44.75,45.5,44.62,44.62,40667,4.843137914049,4.92430782322301,4.82906846312551,4.82906846312551,375758.089547889,0.0,1.0
1992-10-23,45.0,45.38,44.62,44.62,100800,4.87019455044034,4.91132063775517,4.82906846312551,4.82906846312551,931379.63032501,0.0,1.0
1992-10-26,45.5,45.5,44.87,45.13,18267,4.92430782322301,4.92430782322301,4.85612509951684,4.88426400136383,168784.838364553,0.0,1.0
1992-10-27,44.75,45.75,44.75,45.75,29000,4.843137914049,4.95136445961434,4.843137914049,4.95136445961434,267956.44126414,0.0,1.0
1992-10-28,43.75,44.87,43.5,44.87,33867,4.73491136848366,4.85612509951684,4.70785473209232,4.85612509951684,312926.924010091,0.0,1.0
1992-10-29,43.5,43.75,43.25,43.75,68200,4.70785473209232,4.73491136848366,4.68079809570099,4.73491136848366,630159.630834978,0.0,1.0
1992-10-30,43.88,43.88,43.5,43.5,9400,4.74898081940715,4.74898081940715,4.70785473209232,4.70785473209232,86854.8464787213,0.0,1.0
1992-11-02,44.75,44.75,44.0,44.12,43867,4.843137914049,4.843137914049,4.761968004875,4.77495519034284,405325.696859794,0.0,1.0
1992-11-03,43.88,44.25,43.75,44.25,26000,4.74898081940715,4.78902464126633,4.73491136848366,4.78902464126633,240236.809409229,0.0,1.0
1992-11-04,43.75,43.88,43.75,43.88,13067,4.73491136848366,4.74898081940715,4.73491136848366,4.74898081940715,120737.476482707,0.0,1.0
1992-11-05,44.0,44.62,43.75,43.75,31600,4.761968004875,4.82906846312551,4.73491136848366,4.73491136848366,291980.122205062,0.0,1.0
1992-11-06,44.25,44.25,43.5,43.75,15267,4.78902464126633,4.78902464126633,4.70785473209232,4.73491136848366,141065.206509642,0.0,1.0
1992-11-09,44.25,44.25,43.75,44.0,19867,4.78902464126633,4.78902464126633,4.73491136848366,4.761968004875,183568.642020506,0.0,1.0
1992-11-10,44.25,44.38,44.0,44.25,83800,4.78902464126633,4.80309409218983,4.761968004875,4.78902464126633,774301.716480515,0.0,1.0
1992-11-11,44.12,44.38,44.0,44.38,104600,4.77495519034284,4.80309409218983,4.761968004875,4.80309409218983,966491.164007897,0.0,1.0
1992-11-12,44.62,44.62,43.88,43.88,28467,4.82906846312551,4.82906846312551,4.74898081940715,4.74898081940715,263031.58667125,0.0,1.0
1992-11-13,44.5,44.5,44.12,44.5,21867,4.85103845187527,4.85103845187527,4.80961385385926,4.85103845187527,200592.411223588,0.323,1.0
1992-11-16,44.5,44.5,44.38,44.5,9000,4.85103845187527,4.85103845187527,4.83795699987021,4.85103845187527,82559.6424297932,0.0,1.0
1992-11-17,44.0,44.5,44.0,44.5,17000,4.7965324018542,4.85103845187527,4.7965324018542,4.85103845187527,155945.991256276,0.0,1.0
1992-11-18,43.63,44.0,43.63,44.0,68667,4.75619792483861,4.7965324018542,4.75619792483861,4.7965324018542,629902.551858512,0.0,1.0
1992-11-19,44.0,44.0,43.63,43.63,45067,4.7965324018542,4.7965324018542,4.75619792483861,4.75619792483861,413412.822820388,0.0,1.0
1992-11-20,44.25,44.25,43.88,44.0,31867,4.82378542686474,4.82378542686474,4.78345094984914,4.7965324018542,292325.347256691,0.0,1.0
1992-11-23,44.12,44.62,44.0,44.25,67800,4.80961385385926,4.86411990388033,4.7965324018542,4.82378542686474,621949.306304442,0.0,1.0
1992-11-24,44.0,44.25,43.88,44.0,61200,4.7965324018542,4.82378542686474,4.78345094984914,4.7965324018542,561405.568522594,0.0,1.0
1992-11-25,44.0,44.25,44.0,44.12,59600,4.7965324018542,4.82378542686474,4.7965324018542,4.80961385385926,546728.298757297,0.0,1.0
1992-11-27,44.12,44.25,44.0,44.25,17600,4.80961385385926,4.82378542686474,4.7965324018542,4.82378542686474,161449.967418262,0.0,1.0
1992-11-30,44.25,44.5,44.25,44.25,57067,4.82378542686474,4.85103845187527,4.82378542686474,4.82378542686474,523492.346060112,0.0,1.0
1992-12-01,44.12,44.25,44.0,44.25,23600,4.80961385385926,4.82378542686474,4.7965324018542,4.82378542686474,216489.729038124,0.0,1.0
1992-12-02,44.12,44.12,44.0,44.12,13400,4.80961385385926,4.80961385385926,4.7965324018542,4.80961385385926,122922.134284359,0.0,1.0
1992-12-03,44.12,44.25,44.12,44.25,13067,4.80961385385926,4.82378542686474,4.80961385385926,4.82378542686474,119867.427514456,0.0,1.0
1992-12-04,44.5,44.62,44.38,44.5,41200,4.85103845187527,4.86411990388033,4.83795699987021,4.85103845187527,377939.696456387,0.0,1.0
1992-12-07,44.38,44.5,43.75,44.5,123467,4.83795699987021,4.85103845187527,4.76927937684366,4.85103845187527,1132599.04131992,0.0,1.0
1992-12-08,45.0,45.0,44.0,44.12,109200,4.90554450189634,4.90554450189634,4.7965324018542,4.80961385385926,1001723.66148149,0.0,1.0
1992-12-09,45.5,46.25,45.25,45.25,65800,4.96005055191741,5.04180962694902,4.93279752690688,4.93279752690688,603602.719097822,0.0,1.0
1992-12-10,45.62,45.75,45.5,45.75,30600,4.97313200392247,4.98730357692795,4.96005055191741,4.98730357692795,280702.784261297,0.0,1.0
1992-12-11,45.38,45.5,45.25,45.5,6267,4.94696909991236,4.96005055191741,4.93279752690688,4.96005055191741,57489.0310119459,0.0,1.0
1992-12-14,44.25,45.25,44.12,45.25,75467,4.82378542686474,4.93279752690688,4.80961385385926,4.93279752690688,692280.948361022,0.0,1.0
1992-12-15,44.75,45.0,44.25,44.25,40267,4.87829147688581,4.90554450189634,4.82378542686474,4.82378542686474,369381.013524498,0.0,1.0
1992-12-16,44.0,45.13,44.0,45.0,27400,4.7965324018542,4.91971607490182,4.7965324018542,4.90554450189634,251348.244730704,0.0,1.0
1992-12-17,43.63,44.0,43.25,43.75,65400,4.75619792483861,4.7965324018542,4.71477332682259,4.76927937684366,599933.401656497,0.0,1.0
1992-12-18,43.75,43.88,43.63,43.88,27200,4.76927937684366,4.78345094984914,4.75619792483861,4.78345094984914,249513.586010042,0.0,1.0
1992-12-21,44.0,44.12,43.63,43.75,61467,4.7965324018542,4.80961385385926,4.75619792483861,4.76927937684366,563854.837914678,0.0,1.0
1992-12-22,44.12,44.12,43.88,44.0,50067,4.80961385385926,4.80961385385926,4.78345094984914,4.7965324018542,459279.290836939,0.0,1.0
1992-12-23,44.0,44.38,44.0,44.0,91467,4.7965324018542,4.83795699987021,4.7965324018542,4.7965324018542,839053.646013989,0.0,1.0
1992-12-24,44.25,44.25,44.0,44.12,46600,4.82378542686474,4.82378542686474,4.7965324018542,4.80961385385926,427475.481914262,0.0,1.0
1992-12-28,43.63,44.0,43.63,44.0,26200,4.75619792483861,4.7965324018542,4.75619792483861,4.7965324018542,240340.292406731,0.0,1.0
1992-12-29,44.0,44.38,43.37,43.63,106467,4.7965324018542,4.83795699987021,4.72785477882765,4.75619792483861,976653.050063644,0.0,1.0
1992-12-30,43.75,43.88,43.63,43.88,62267,4.76927937684366,4.78345094984914,4.75619792483861,4.78345094984914,571193.472797327,0.0,1.0
1992-12-31,44.0,44.0,43.5,43.5,74867,4.7965324018542,4.7965324018542,4.74202635183313,4.74202635183313,686776.972199037,0.0,1.0
1993-01-04,44.0,44.0,43.88,44.0,102400,4.7965324018542,4.7965324018542,4.78345094984914,4.7965324018542,939345.264978981,0.0,1.0
1993-01-05,44.25,44.38,44.0,44.0,41400,4.82378542686474,4.83795699987021,4.7965324018542,4.7965324018542,379774.355177048,0.0,1.0
1993-01-06,44.62,44.87,44.5,44.75,45267,4.86411990388033,4.89137292889086,4.85103845187527,4.87829147688581,415247.48154105,0.0,1.0
1993-01-07,44.25,44.75,44.25,44.62,32867,4.82378542686474,4.87829147688581,4.82378542686474,4.86411990388033,301498.640860001,0.0,1.0
1993-01-08,43.88,44.25,43.63,44.25,11867,4.78345094984914,4.82378542686474,4.75619792483861,4.82378542686474,108859.475190484,0.0,1.0
1993-01-11,43.75,44.0,43.25,44.0,42467,4.76927937684366,4.7965324018542,4.71477332682259,4.7965324018542,389562.259451781,0.0,1.0
1993-01-12,43.88,43.88,43.5,43.63,28800,4.78345094984914,4.78345094984914,4.74202635183313,4.75619792483861,264190.855775338,0.0,1.0
1993-01-13,44.38,44.38,43.75,43.75,55667,4.83795699987021,4.83795699987021,4.76927937684366,4.76927937684366,510649.735015478,0.0,1.0
1993-01-14,44.62,44.62,44.0,44.25,136467,4.86411990388033,4.86411990388033,4.7965324018542,4.82378542686474,1251851.85816295,0.0,1.0
1993-01-15,45.13,45.38,44.5,44.62,63800,4.91971607490182,4.94696909991236,4.85103845187527,4.86411990388033,585256.131891201,0.0,1.0
1993-01-18,45.0,45.62,44.62,45.38,11667,4.90554450189634,4.97313200392247,4.86411990388033,4.94696909991236,107024.816469822,0.0,1.0
1993-01-19,47.0,47.0,45.5,45.62,74467,5.12356870198062,5.12356870198062,4.96005055191741,4.97313200392247,683107.654757713,0.0,1.0
1993-01-20,48.13,48.13,47.0,47.25,54000,5.24675237502824,5.24675237502824,5.12356870198062,5.15082172699116,495357.854578759,0.0,1.0
1993-01-21,47.0,48.13,47.0,48.13,114200,5.12356870198062,5.24675237502824,5.12356870198062,5.24675237502824,1047590.12949804,0.0,1.0
1993-01-22,47.5,47.75,46.75,46.75,191000,5.17807475200169,5.20532777701223,5.09631567697009,5.09631567697009,1752099.07823228,0.0,1.0
1993-01-25,46.63,47.75,46.63,47.5,33600,5.08323422496503,5.20532777701223,5.08323422496503,5.17807475200169,308222.665071228,0.0,1.0
1993-01-26,47.75,47.87,47.25,47.25,107467,5.20532777701223,5.21840922901729,5.15082172699116,5.15082172699116,985826.343666954,0.0,1.0
1993-01-27,45.88,47.5,45.75,47.5,74267,5.00147514993343,5.17807475200169,4.98730357692795,5.17807475200169,681272.99603705,0.0,1.0
1993-01-28,46.75,47.0,46.0,46.0,20267,5.09631567697009,5.12356870198062,5.01455660193848,5.01455660193848,185915.141458291,0.0,1.0
1993-01-29,46.37,47.0,45.88,46.5,24467,5.05489107895407,5.12356870198062,5.00147514993343,5.06906265195955,224442.974592195,0.0,1.0
1993-02-01,47.5,47.5,46.25,46.5,25667,5.17807475200169,5.17807475200169,5.04180962694902,5.06906265195955,235450.926916167,0.0,1.0
1993-02-02,47.25,47.5,46.75,47.5,35800,5.15082172699116,5.17807475200169,5.09631567697009,5.17807475200169,328403.910998511,0.0,1.0
1993-02-03,48.75,48.75,47.12,47.12,53067,5.31433987705437,5.31433987705437,5.13665015398568,5.13665015398568,486799.171646871,0.0,1.0
1993-02-04,49.25,49.75,48.88,49.0,87000,5.36884592707544,5.42335197709651,5.32851145005985,5.3415929020649,798076.543488001,0.0,1.0
1993-02-05,49.88,50.38,49.75,50.0,89067,5.43752355010199,5.49202960012306,5.42335197709651,5.45060500210705,817037.741366043,0.0,1.0
1993-02-08,50.0,50.38,49.63,49.75,53200,5.45060500210705,5.49202960012306,5.41027052509145,5.42335197709651,488019.219696111,0.0,1.0
1993-02-09,50.25,50.25,50.0,50.0,27000,5.47785802711758,5.47785802711758,5.45060500210705,5.45060500210705,247678.92728938,0.0,1.0
1993-02-10,50.5,50.62,50.38,50.38,63400,5.50511105212812,5.51819250413317,5.49202960012306,5.49202960012306,581586.814449876,0.0,1.0
1993-02-11,50.12,50.38,50.0,50.38,42400,5.49889736242571,5.52742316677988,5.48573160656995,5.52742316677988,386457.113115231,0.323,1.0
1993-02-12,49.75,50.38,49.75,50.25,84667,5.4583029485371,5.52742316677988,5.4583029485371,5.5131602646028,771701.990474699,0.0,1.0
1993-02-16,49.63,49.88,49.25,49.75,120600,5.44513719268133,5.47256585071418,5.4034456324714,5.4583029485371,1099215.2792853,0.0,1.0
1993-02-17,49.0,49.37,47.87,49.37,83800,5.37601697443855,5.41661138832716,5.25203944013007,5.41661138832716,763799.671675857,0.0,1.0
1993-02-18,49.25,49.25,47.62,49.25,33867,5.4034456324714,5.4034456324714,5.22461078209722,5.4034456324714,308682.619100791,0.0,1.0
1993-02-19,49.25,49.25,48.75,49.0,7800,5.4034456324714,5.4034456324714,5.3485883164057,5.37601697443855,71093.5255259151,0.0,1.0
1993-02-22,49.25,49.37,48.75,49.25,44200,5.4034456324714,5.41661138832716,5.3485883164057,5.4034456324714,402863.311313519,0.0,1.0
1993-02-23,50.0,50.25,49.37,49.5,34400,5.48573160656995,5.5131602646028,5.41661138832716,5.43087429050425,313540.676678395,0.0,1.0
1993-02-24,49.0,50.0,49.0,49.75,21067,5.37601697443855,5.48573160656995,5.37601697443855,5.4583029485371,192016.320801853,0.0,1.0
1993-02-25,50.25,50.25,49.25,49.25,14800,5.5131602646028,5.5131602646028,5.4034456324714,5.4034456324714,134895.407408147,0.0,1.0
1993-02-26,49.37,50.12,49.37,49.75,12400,5.41661138832716,5.49889736242571,5.41661138832716,5.4583029485371,113020.476477096,0.0,1.0
1993-03-01,50.0,50.12,49.63,49.63,35200,5.48573160656995,5.49889736242571,5.44513719268133,5.44513719268133,320832.320322078,0.0,1.0
1993-03-02,50.0,50.0,49.75,50.0,40200,5.48573160656995,5.48573160656995,5.4583029485371,5.48573160656995,366405.093095101,0.0,1.0
1993-03-03,50.62,50.62,49.88,50.12,31600,5.55375467849141,5.55375467849141,5.47256585071418,5.49889736242571,288019.923925503,0.0,1.0
1993-03-04,50.25,50.62,50.25,50.62,37467,5.5131602646028,5.55375467849141,5.5131602646028,5.55375467849141,341495.015497367,0.0,1.0
1993-03-05,50.12,50.25,49.63,50.25,15600,5.49889736242571,5.5131602646028,5.44513719268133,5.5131602646028,142187.05105183,0.0,1.0
1993-03-08,50.87,50.87,50.0,50.25,23600,5.58118333652426,5.58118333652426,5.48573160656995,5.5131602646028,215103.487488666,0.0,1.0
1993-03-09,50.87,50.87,50.75,50.87,41867,5.58118333652426,5.58118333652426,5.5680175806685,5.58118333652426,381599.055537627,0.0,1.0
1993-03-10,50.25,50.62,50.0,50.5,29267,5.5131602646028,5.55375467849141,5.48573160656995,5.54058892263565,266755.66814961,0.0,1.0
1993-03-11,50.25,50.38,49.75,49.75,39800,5.5131602646028,5.52742316677988,5.4583029485371,5.4583029485371,362759.271273259,0.0,1.0
1993-03-12,50.75,50.87,49.75,50.0,24667,5.5680175806685,5.58118333652426,5.4583029485371,5.48573160656995,224828.717198429,0.0,1.0
1993-03-15,50.62,51.25,50.62,50.87,26400,5.55375467849141,5.62287489673419,5.55375467849141,5.58118333652426,240624.240241559,0.0,1.0
1993-03-16,51.5,51.75,50.62,50.62,17400,5.65030355476704,5.67773221279989,5.55375467849141,5.55375467849141,158593.249250119,0.0,1.0
1993-03-17,51.62,51.75,51.38,51.5,49467,5.66346931062281,5.67773221279989,5.63713779891128,5.65030355476704,450869.670152621,0.0,1.0
1993-03-18,52.5,52.63,51.88,51.88,35467,5.76001818689844,5.77428108907553,5.69199511497698,5.69199511497698,323265.906388158,0.0,1.0
1993-03-19,53.0,53.0,52.63,52.75,56400,5.81487550296414,5.81487550296414,5.77428108907553,5.78744684493129,514060.876879694,0.0,1.0
1993-03-22,53.38,53.87,53.12,53.5,38800,5.85656706317407,5.91032723291846,5.82804125881991,5.86973281902984,353644.716718655,0.0,1.0
1993-03-23,53.5,53.5,53.25,53.38,27267,5.86973281902984,5.86973281902984,5.84230416099699,5.85656706317407,248526.559040401,0.0,1.0
1993-03-24,53.38,53.62,53.25,53.25,26267,5.85656706317407,5.88289857488561,5.84230416099699,5.84230416099699,239412.004485797,0.0,1.0
1993-03-25,52.5,53.25,52.0,53.25,58067,5.76001818689844,5.84230416099699,5.70516087083274,5.84230416099699,529254.83932222,0.0,1.0
1993-03-26,52.63,52.75,52.5,52.5,34400,5.77428108907553,5.78744684493129,5.76001818689844,5.76001818689844,313540.676678395,0.0,1.0
1993-03-29,53.12,53.25,52.63,52.63,27667,5.82804125881991,5.84230416099699,5.77428108907553,5.77428108907553,252172.380862243,0.0,1.0
1993-03-30,52.5,53.12,52.5,53.0,61000,5.76001818689844,5.82804125881991,5.76001818689844,5.81487550296414,555987.827830875,0.0,1.0
1993-03-31,52.75,52.75,52.0,52.25,16467,5.78744684493129,5.78744684493129,5.70516087083274,5.73258952886559,150089.369850672,0.0,1.0
1993-04-01,53.25,53.25,52.75,52.75,44200,5.84230416099699,5.84230416099699,5.78744684493129,5.78744684493129,402863.311313519,0.0,1.0
1993-04-02,53.0,53.38,53.0,53.38,35267,5.81487550296414,5.85656706317407,5.81487550296414,5.85656706317407,321442.995477237,0.0,1.0
1993-04-05,52.63,52.88,52.63,52.75,36867,5.77428108907553,5.80170974710838,5.77428108907553,5.78744684493129,336026.282764604,0.0,1.0
1993-04-06,52.0,52.75,51.88,52.5,123867,5.70516087083274,5.78744684493129,5.69199511497698,5.76001818689844,1128992.5290152,0.0,1.0
1993-04-07,52.12,52.25,51.75,51.75,15600,5.71832662668851,5.73258952886559,5.67773221279989,5.67773221279989,142187.05105183,0.0,1.0
1993-04-08,52.12,52.37,51.88,52.25,35467,5.71832662668851,5.74575528472136,5.69199511497698,5.73258952886559,323265.906388158,0.0,1.0
1993-04-12,52.12,52.37,52.0,52.37,59267,5.71832662668851,5.74575528472136,5.70516087083274,5.74575528472136,540192.304787745,0.0,1.0
1993-04-13,52.0,52.12,51.75,52.12,79867,5.70516087083274,5.71832662668851,5.67773221279989,5.71832662668851,727952.128612599,0.0,1.0
1993-04-14,51.88,52.12,51.75,52.12,25600,5.69199511497698,5.71832662668851,5.67773221279989,5.71832662668851,233332.596597875,0.0,1.0
1993-04-15,51.38,51.62,51.25,51.62,29800,5.63713779891128,5.66346931062281,5.62287489673419,5.66346931062281,271613.725727214,0.0,1.0
1993-04-16,50.38,51.13,50.38,51.13,15400,5.52742316677988,5.60970914087843,5.52742316677988,5.60970914087843,140364.140140909,0.0,1.0
1993-04-19,49.88,50.25,49.75,50.25,22000,5.47256585071418,5.5131602646028,5.4583029485371,5.5131602646028,200520.200201299,0.0,1.0
1993-04-20,48.75,50.0,48.75,50.0,28600,5.3485883164057,5.48573160656995,5.3485883164057,5.48573160656995,260676.260261689,0.0,1.0
1993-04-21,48.5,49.0,48.13,49.0,127867,5.32115965837285,5.37601697443855,5.28056524448423,5.37601697443855,1165450.74723361,0.0,1.0
1993-04-22,48.88,48.88,48.5,48.5,34000,5.36285121858278,5.36285121858278,5.32115965837285,5.32115965837285,309894.854856553,0.0,1.0
1993-04-23,48.38,48.62,48.25,48.5,14867,5.30799390251708,5.33432541422862,5.29373100034,5.32115965837285,135506.082563305,0.0,1.0
1993-04-26,46.88,48.25,46.88,48.13,57600,5.14342195431998,5.29373100034,5.14342195431998,5.28056524448423,524998.34234522,0.0,1.0
1993-04-27,46.5,46.63,46.12,46.63,33267,5.10173039411005,5.11599329628713,5.06003883390012,5.11599329628713,303213.886368028,0.0,1.0
1993-04-28,46.63,46.88,46.5,46.63,43600,5.11599329628713,5.14342195431998,5.10173039411005,5.11599329628713,397394.578580757,0.0,1.0
1993-04-29,46.0,46.88,46.0,46.88,38400,5.04687307804435,5.14342195431998,5.04687307804435,5.14342195431998,349998.894896813,0.0,1.0
1993-04-30,46.63,46.88,46.0,46.0,53200,5.11599329628713,5.14342195431998,5.04687307804435,5.04687307804435,484894.30230496,0.0,1.0
1993-05-03,46.88,46.88,46.37,46.5,59400,5.14342195431998,5.14342195431998,5.08746749193297,5.10173039411005,541404.540543508,0.0,1.0
1993-05-04,46.12,46.5,46.12,46.5,51200,5.06003883390012,5.10173039411005,5.06003883390012,5.10173039411005,466665.193195751,0.0,1.0
1993-05-05,46.37,46.5,46.25,46.37,24867,5.08746749193297,5.10173039411005,5.0743017360772,5.08746749193297,226651.62810935,0.0,1.0
1993-05-06,46.0,46.5,45.88,46.12,65400,5.04687307804435,5.10173039411005,5.03370732218858,5.06003883390012,596091.867871135,0.0,1.0
1993-05-07,45.13,46.0,45.13,46.0,16067,4.95142134809003,5.04687307804435,4.95142134809003,5.04687307804435,146443.548028831,0.0,1.0
1993-05-10,45.75,45.75,45.13,45.25,44000,5.0194444200115,5.0194444200115,4.95142134809003,4.9645871039458,401040.400402598,0.0,1.0
1993-05-11,46.37,46.37,45.88,46.0,52867,5.08746749193297,5.08746749193297,5.03370732218858,5.04687307804435,481859.155638276,0.0,1.0
1993-05-12,46.75,47.12,46.37,46.37,42200,5.1291590521429,5.16975346603152,5.08746749193297,5.08746749193297,384634.20220431,0.0,1.0
1993-05-13,45.5,46.37,45.38,46.25,56400,5.02986731006398,5.12604279489378,5.01660172594953,5.11277721077932,510192.385167981,0.345,1.0
1993-05-14,45.75,45.75,45.5,45.75,28467,5.05750394363576,5.05750394363576,5.02986731006398,5.05750394363576,257511.46504569,0.0,1.0
1993-05-17,45.0,45.62,45.0,45.5,97467,4.97459404292042,5.04313289417844,4.97459404292042,5.02986731006398,881683.000091625,0.0,1.0
1993-05-18,45.13,45.5,45.0,45.0,36867,4.98896509237775,5.02986731006398,4.97459404292042,4.97459404292042,333497.564964325,0.0,1.0
1993-05-19,45.25,45.5,45.0,45.13,170267,5.0022306764922,5.02986731006398,4.97459404292042,4.98896509237775,1540229.19938647,0.0,1.0
1993-05-20,45.75,45.75,45.38,45.5,38467,5.05750394363576,5.05750394363576,5.01660172594953,5.02986731006398,347971.107805971,0.0,1.0
1993-05-21,45.5,45.75,45.25,45.75,18867,5.02986731006398,5.05750394363576,5.0022306764922,5.05750394363576,170670.207995821,0.0,1.0
1993-05-24,45.5,45.62,45.25,45.38,28067,5.02986731006398,5.04313289417844,5.0022306764922,5.01660172594953,253893.079335279,0.0,1.0
1993-05-25,46.0,46.0,45.38,45.38,11600,5.08514057720754,5.08514057720754,5.01660172594953,5.01660172594953,104933.185601925,0.0,1.0
1993-05-26,47.0,47.0,46.0,46.0,20067,5.19568711149466,5.19568711149466,5.08514057720754,5.08514057720754,181525.365127055,0.0,1.0
1993-05-27,46.37,47.62,46.37,47.62,25800,5.12604279489378,5.26422596275268,5.12604279489378,5.26422596275268,233385.878321523,0.0,1.0
1993-05-28,46.63,46.63,46.37,46.5,21000,5.15478489380843,5.15478489380843,5.12604279489378,5.1404138443511,189965.249796589,0.0,1.0
1993-06-01,46.5,46.5,45.75,46.37,64267,5.1404138443511,5.1404138443511,5.05750394363576,5.12604279489378,581356.986127494,0.0,1.0
1993-06-02,45.75,46.37,45.25,46.37,32867,5.05750394363576,5.12604279489378,5.0022306764922,5.12604279489378,297313.707860214,0.0,1.0
1993-06-03,45.13,46.0,45.13,45.88,15267,4.98896509237775,5.08514057720754,4.98896509237775,5.07187499309309,138104.73660212,0.0,1.0
1993-06-04,45.0,45.13,44.75,45.13,90867,4.97459404292042,4.98896509237775,4.94695740934864,4.98896509237775,821979.63586984,0.0,1.0
1993-06-07,43.5,45.0,43.0,45.0,81667,4.80877424148974,4.97459404292042,4.75350097434618,4.97459404292042,738756.764530382,0.0,1.0
1993-06-08,42.75,43.75,42.62,43.5,98600,4.7258643407744,4.83641087506152,4.71149329131708,4.80877424148974,891932.077616364,0.0,1.0
1993-06-09,43.37,44.0,42.88,42.88,65400,4.79440319203242,4.8640475086333,4.74023539023173,4.74023539023173,591606.063652233,0.0,1.0
1993-06-10,43.75,43.75,43.25,43.5,23667,4.83641087506152,4.83641087506152,4.78113760791796,4.80877424148974,214090.836520756,0.0,1.0
1993-06-11,43.88,43.88,43.5,43.88,19400,4.85078192451885,4.85078192451885,4.80877424148974,4.85078192451885,175491.706954944,0.0,1.0
1993-06-14,43.37,44.0,43.37,43.88,24467,4.79440319203242,4.8640475086333,4.79440319203242,4.85078192451885,221327.607941578,0.0,1.0
1993-06-15,44.0,44.25,43.63,43.63,24200,4.8640475086333,4.89168414220508,4.82314529094707,4.82314529094707,218912.335479878,0.0,1.0
1993-06-16,43.63,44.5,43.63,44.0,19667,4.82314529094707,4.91932077577686,4.82314529094707,4.8640475086333,177906.979416643,0.0,1.0
1993-06-17,43.88,44.25,43.75,43.88,11267,4.85078192451885,4.89168414220508,4.83641087506152,4.85078192451885,101920.879498008,0.0,1.0
1993-06-18,44.0,44.0,43.88,44.0,22067,4.8640475086333,4.8640475086333,4.85078192451885,4.8640475086333,199617.293679111,0.0,1.0
1993-06-21,44.0,44.0,43.63,44.0,36467,4.8640475086333,4.8640475086333,4.82314529094707,4.8640475086333,329879.179253914,0.0,1.0
1993-06-22,44.25,44.25,43.75,43.88,35467,4.89168414220508,4.89168414220508,4.83641087506152,4.85078192451885,320833.214977886,0.0,1.0
1993-06-23,44.12,44.75,43.75,44.25,26267,4.87731309274776,4.94695740934864,4.83641087506152,4.89168414220508,237610.343638428,0.0,1.0
1993-06-24,44.38,44.38,43.88,44.12,63067,4.90605519166241,4.90605519166241,4.85078192451885,4.87731309274776,570501.82899626,0.0,1.0
1993-06-25,44.0,44.38,44.0,44.38,1667,4.8640475086333,4.90605519166241,4.8640475086333,4.90605519166241,15079.6224481387,0.0,1.0
1993-06-28,45.0,45.0,44.12,44.12,51000,4.97459404292042,4.97459404292042,4.87731309274776,4.87731309274776,461344.17807743,0.0,1.0
1993-06-29,44.87,45.25,44.75,45.0,88000,4.9602229934631,5.0022306764922,4.94695740934864,4.97459404292042,796044.856290466,0.0,1.0
1993-06-30,44.87,45.25,44.62,45.13,13467,4.9602229934631,5.0022306764922,4.93258635989132,4.98896509237775,121822.000905269,0.0,1.0
1993-07-01,45.0,45.13,44.75,44.75,15400,4.97459404292042,4.98896509237775,4.94695740934864,4.94695740934864,139307.849850832,0.0,1.0
1993-07-02,45.0,45.13,44.87,45.0,11200,4.97459404292042,4.98896509237775,4.9602229934631,4.97459404292042,101314.799891514,0.0,1.0
1993-07-06,44.5,45.25,44.5,45.0,35467,4.91932077577686,5.0022306764922,4.91932077577686,4.97459404292042,320833.214977886,0.0,1.0
1993-07-07,44.62,44.75,44.5,44.5,26800,4.93258635989132,4.94695740934864,4.91932077577686,4.91932077577686,242431.842597551,0.0,1.0
1993-07-08,44.38,44.87,44.25,44.87,173067,4.90605519166241,4.9602229934631,4.89168414220508,4.9602229934631,1565557.89935934,0.0,1.0
1993-07-09,44.5,44.62,44.25,44.38,47400,4.91932077577686,4.93258635989132,4.89168414220508,4.90605519166241,428778.706683729,0.0,1.0
1993-07-12,44.38,44.75,44.25,44.5,52600,4.90605519166241,4.94695740934864,4.89168414220508,4.91932077577686,475817.720919074,0.0,1.0
1993-07-13,44.5,44.75,44.38,44.38,61600,4.91932077577686,4.94695740934864,4.90605519166241,4.90605519166241,557231.399403327,0.0,1.0
1993-07-14,44.38,44.62,44.25,44.38,23467,4.90605519166241,4.93258635989132,4.89168414220508,4.90605519166241,212281.64366555,0.0,1.0
1993-07-15,44.25,44.38,44.12,44.38,60000,4.89168414220508,4.90605519166241,4.87731309274776,4.90605519166241,542757.856561682,0.0,1.0
1993-07-16,44.87,45.0,44.5,44.5,118067,4.9602229934631,4.97459404292042,4.91932077577686,4.91932077577686,1068029.8641778,0.0,1.0
1993-07-19,45.0,45.0,44.75,44.87,10467,4.97459404292042,4.97459404292042,4.94695740934864,4.9602229934631,94684.1080771855,0.0,1.0
1993-07-20,44.75,45.0,44.62,44.75,65667,4.94695740934864,4.97459404292042,4.93258635989132,4.94695740934864,594021.336113933,0.0,1.0
1993-07-21,44.38,44.75,44.25,44.62,95800,4.90605519166241,4.94695740934864,4.89168414220508,4.93258635989132,866603.377643485,0.0,1.0
1993-07-22,43.75,44.38,43.5,44.38,21200,4.83641087506152,4.90605519166241,4.80877424148974,4.90605519166241,191774.442651794,0.0,1.0
1993-07-23,43.12,43.75,42.88,43.75,174800,4.76676655846064,4.83641087506152,4.74023539023173,4.83641087506152,1581234.5554497,0.0,1.0
1993-07-26,43.75,43.75,43.12,43.12,72867,4.83641087506152,4.83641087506152,4.76676655846064,4.76676655846064,659152.278901335,0.0,1.0
1993-07-27,43.5,43.88,43.5,43.5,147867,4.80877424148974,4.85078192451885,4.80877424148974,4.80877424148974,1337599.59960344,0.0,1.0
1993-07-28,43.5,43.63,43.5,43.5,36467,4.80877424148974,4.82314529094707,4.80877424148974,4.80877424148974,329879.179253914,0.0,1.0
1993-07-29,42.88,43.5,42.75,43.5,57667,4.74023539023173,4.80877424148974,4.7258643407744,4.80877424148974,521653.621905708,0.0,1.0
1993-07-30,42.88,43.0,42.88,43.0,14800,4.74023539023173,4.75350097434618,4.74023539023173,4.75350097434618,133880.271285215,0.0,1.0
1993-08-02,42.75,42.88,42.62,42.88,38067,4.7258643407744,4.74023539023173,4.71149329131708,4.74023539023173,344352.722095559,0.0,1.0
1993-08-03,42.62,43.0,42.5,42.88,24467,4.71149329131708,4.75350097434618,4.69822770720262,4.74023539023173,221327.607941578,0.0,1.0
1993-08-04,42.75,42.75,42.5,42.62,184467,4.7258643407744,4.7258643407744,4.69822770720262,4.71149329131708,1668681.89210606,0.0,1.0
1993-08-05,43.0,43.37,42.5,42.62,29600,4.75350097434618,4.79440319203242,4.69822770720262,4.71149329131708,267760.54257043,0.0,1.0
1993-08-06,43.12,43.12,42.88,43.0,35600,4.76676655846064,4.76676655846064,4.74023539023173,4.75350097434618,322036.328226598,0.0,1.0
1993-08-09,43.0,43.25,42.88,42.88,20267,4.75350097434618,4.78113760791796,4.74023539023173,4.74023539023173,183334.55798226,0.0,1.0
1993-08-10,42.75,43.0,42.75,43.0,16600,4.7258643407744,4.75350097434618,4.7258643407744,4.75350097434618,150163.006982065,0.0,1.0
1993-08-11,42.88,42.88,42.62,42.75,69200,4.74023539023173,4.74023539023173,4.71149329131708,4.7258643407744,625980.727901139,0.0,1.0
1993-08-12,43.0,43.25,42.75,43.0,65467,4.75350097434618,4.78113760791796,4.7258643407744,4.75350097434618,592212.143258727,0.0,1.0
1993-08-13,43.0,43.0,42.88,43.0,10467,4.75350097434618,4.75350097434618,4.74023539023173,4.75350097434618,94684.1080771854,0.0,1.0
1993-08-16,42.5,42.88,42.5,42.75,7067,4.69822770720262,4.74023539023173,4.69822770720262,4.7258643407744,63927.8295386901,0.0,1.0
1993-08-17,42.5,42.62,42.38,42.5,113200,4.69822770720262,4.71149329131708,4.68496212308817,4.69822770720262,1024003.15604637,0.0,1.0
1993-08-18,42.25,42.5,42.0,42.38,75800,4.7087296279599,4.73659193345079,4.68086732246901,4.72321802681516,680130.364883051,0.345,1.0
1993-08-19,42.13,42.38,42.13,42.25,72200,4.69535572132427,4.72321802681516,4.69535572132427,4.7087296279599,647828.65889916,0.0,1.0
1993-08-20,42.13,42.13,42.13,42.13,9667,4.69535572132427,4.69535572132427,4.69535572132427,4.69535572132427,86739.0532628557,0.0,1.0
1993-08-23,42.25,42.62,42.13,42.38,54067,4.7087296279599,4.74996584008641,4.69535572132427,4.72321802681516,485126.760397519,0.0,1.0
1993-08-24,42.13,42.25,42.13,42.13,50867,4.69535572132427,4.7087296279599,4.69535572132427,4.69535572132427,456414.132856282,0.0,1.0
1993-08-25,42.75,42.75,42.25,42.25,19600,4.76445423894167,4.76445423894167,4.7087296279599,4.7087296279599,175864.843690077,0.0,1.0
1993-08-26,42.62,43.0,42.62,42.62,20467,4.74996584008641,4.79231654443256,4.74996584008641,4.74996584008641,183644.171214531,0.0,1.0
1993-08-27,42.5,42.75,42.5,42.62,9467,4.73659193345079,4.76445423894167,4.73659193345079,4.74996584008641,84944.5140415282,0.0,1.0
1993-08-30,42.75,42.75,42.5,42.62,27067,4.76445423894167,4.76445423894167,4.73659193345079,4.74996584008641,242863.965518332,0.0,1.0
1993-08-31,43.25,43.37,42.75,42.75,21867,4.82017884992345,4.83355275655907,4.76445423894167,4.76445423894167,196205.945763822,0.0,1.0
1993-09-01,43.63,43.75,43.37,43.37,48467,4.86252955426959,4.87590346090522,4.83355275655907,4.83355275655907,434879.662200355,0.0,1.0
1993-09-02,42.62,43.88,42.62,43.88,37200,4.74996584008641,4.89039185976048,4.74996584008641,4.89039185976048,333784.29516688,0.0,1.0
1993-09-03,42.5,42.88,42.25,42.88,19667,4.73659193345079,4.77894263779693,4.7087296279599,4.77894263779693,176466.014329221,0.0,1.0
1993-09-07,42.75,42.88,42.5,42.62,10600,4.76445423894167,4.77894263779693,4.73659193345079,4.74996584008641,95110.5787303476,0.0,1.0
1993-09-08,42.62,42.75,42.5,42.62,16067,4.74996584008641,4.76445423894167,4.73659193345079,4.74996584008641,144164.30834533,0.0,1.0
1993-09-09,42.38,42.75,42.38,42.75,64467,4.72321802681516,4.76445423894167,4.72321802681516,4.76445423894167,578442.799906539,0.0,1.0
1993-09-10,42.5,42.75,42.38,42.38,15667,4.73659193345079,4.76445423894167,4.72321802681516,4.72321802681516,140575.229902675,0.0,1.0
1993-09-13,43.0,43.0,42.62,42.75,50067,4.79231654443256,4.79231654443256,4.74996584008641,4.76445423894167,449235.975970973,0.0,1.0
1993-09-14,42.38,42.88,42.38,42.88,13267,4.72321802681516,4.77894263779693,4.72321802681516,4.77894263779693,119040.759246747,0.0,1.0
1993-09-15,41.62,42.38,41.62,42.38,49867,4.63851661812286,4.72321802681516,4.63851661812286,4.72321802681516,447441.436749646,0.0,1.0
1993-09-16,40.63,41.87,40.5,41.75,47200,4.52818188837895,4.66637892361375,4.51369348952369,4.65300501697812,423511.256233246,0.0,1.0
1993-09-17,41.12,41.12,40.0,40.0,109867,4.58279200714109,4.58279200714109,4.45796887854192,4.45796887854192,985803.203147839,0.0,1.0
1993-09-20,40.88,41.5,40.63,41.25,34867,4.55604419386984,4.62514271148724,4.52818188837895,4.59728040599635,312850.995150097,0.0,1.0
1993-09-21,40.63,41.12,40.5,41.12,48267,4.52818188837895,4.58279200714109,4.51369348952369,4.58279200714109,433085.122979027,0.0,1.0
1993-09-22,40.5,40.63,40.37,40.5,27267,4.51369348952369,4.52818188837895,4.49920509066843,4.51369348952369,244658.504739659,0.0,1.0
1993-09-23,41.0,41.25,40.63,40.63,35467,4.56941810050546,4.59728040599635,4.52818188837895,4.52818188837895,318234.612814079,0.0,1.0
1993-09-24,40.75,41.12,40.5,41.12,150000,4.54155579501458,4.58279200714109,4.51369348952369,4.58279200714109,1345904.41599548,0.0,1.0
1993-09-27,41.25,41.25,41.0,41.0,64267,4.59728040599635,4.59728040599635,4.56941810050546,4.56941810050546,576648.260685212,0.0,1.0
1993-09-28,41.12,41.12,40.0,40.25,264667,4.58279200714109,4.58279200714109,4.45796887854192,4.4858311840328,2374776.56045518,0.0,1.0
1993-09-29,40.75,41.0,40.5,41.0,106200,4.54155579501458,4.56941810050546,4.51369348952369,4.56941810050546,952900.326524802,0.0,1.0
1993-09-30,40.63,40.88,40.63,40.63,41000,4.52818188837895,4.55604419386984,4.52818188837895,4.52818188837895,367880.540372099,0.0,1.0
1993-10-01,41.0,41.5,40.63,40.63,40000,4.56941810050546,4.62514271148724,4.52818188837895,4.52818188837895,358907.844265463,0.0,1.0
1993-10-04,41.38,41.5,41.0,41.0,10067,4.61176880485161,4.62514271148724,4.56941810050546,4.56941810050546,90328.1317055103,0.0,1.0
1993-10-05,41.87,42.0,41.38,41.38,75267,4.66637892361375,4.68086732246901,4.61176880485161,4.61176880485161,675347.917858214,0.0,1.0
1993-10-06,42.62,42.75,41.75,41.75,54800,4.74996584008641,4.76445423894167,4.65300501697812,4.65300501697812,491703.746643684,0.0,1.0
1993-10-07,41.87,43.0,41.75,42.75,52667,4.66637892361375,4.79231654443256,4.65300501697812,4.76445423894167,472564.985848228,0.0,1.0
1993-10-08,41.75,42.0,41.62,41.87,18667,4.65300501697812,4.68086732246901,4.63851661812286,4.66637892361375,167493.318222585,0.0,1.0
1993-10-11,41.75,42.0,41.62,41.75,21600,4.65300501697812,4.68086732246901,4.63851661812286,4.65300501697812,193810.23590335,0.0,1.0
1993-10-12,41.87,42.13,41.75,41.75,79600,4.66637892361375,4.69535572132427,4.65300501697812,4.65300501697812,714226.61008827,0.0,1.0
1993-10-13,42.75,42.75,41.87,41.87,77267,4.76445423894167,4.76445423894167,4.66637892361375,4.66637892361375,693293.310071487,0.0,1.0
1993-10-14,42.0,42.5,42.0,42.5,15867,4.68086732246901,4.73659193345079,4.68086732246901,4.73659193345079,142369.769124002,0.0,1.0
1993-10-15,41.87,42.38,41.75,42.25,48867,4.66637892361375,4.72321802681516,4.65300501697812,4.7087296279599,438468.740643009,0.0,1.0
1993-10-18,41.62,42.38,41.5,42.38,109267,4.63851661812286,4.72321802681516,4.62514271148724,4.72321802681516,980419.585483858,0.0,1.0
1993-10-19,41.62,42.0,41.5,41.62,128867,4.63851661812286,4.68086732246901,4.62514271148724,4.63851661812286,1156284.42917393,0.0,1.0
1993-10-20,42.0,42.0,41.62,41.62,78467,4.68086732246901,4.68086732246901,4.63851661812286,4.63851661812286,704060.545399451,0.0,1.0
1993-10-21,42.5,42.88,41.87,41.87,40400,4.73659193345079,4.77894263779693,4.66637892361375,4.66637892361375,362496.922708117,0.0,1.0
1993-10-22,42.62,42.88,42.38,42.5,52267,4.74996584008641,4.77894263779693,4.72321802681516,4.73659193345079,468975.907405573,0.0,1.0
1993-10-25,43.37,43.37,42.62,42.62,59267,4.83355275655907,4.83355275655907,4.74996584008641,4.74996584008641,531784.780152029,0.0,1.0
1993-10-26,43.0,43.5,42.75,43.25,90800,4.79231654443256,4.84804115541433,4.76445423894167,4.82017884992345,814720.8064826,0.0,1.0
1993-10-27,43.25,43.37,43.0,43.0,136600,4.82017884992345,4.83355275655907,4.79231654443256,4.79231654443256,1225670.28816655,0.0,1.0
1993-10-28,43.88,43.88,42.75,43.12,522467,4.89039185976048,4.89039185976048,4.76445423894167,4.80569045106818,4687937.61674609,0.0,1.0
1993-10-29,44.25,44.25,43.75,43.75,26000,4.93162807188699,4.93162807188699,4.87590346090522,4.87590346090522,233290.098772551,0.0,1.0
1993-11-01,44.25,45.0,44.25,44.25,86467,4.93162807188699,5.01521498835966,4.93162807188699,4.93162807188699,775842.114252544,0.0,1.0
1993-11-02,44.0,44.25,44.0,44.25,66200,4.90376576639611,4.93162807188699,4.90376576639611,4.93162807188699,593992.48225934,0.0,1.0
1993-11-03,43.75,44.12,43.63,44.0,60667,4.87590346090522,4.91713967303173,4.86252955426959,4.90376576639611,544346.55470132,0.0,1.0
1993-11-04,42.25,43.88,42.25,43.75,35200,4.7087296279599,4.89039185976048,4.7087296279599,4.87590346090522,315838.902953607,0.0,1.0
1993-11-05,42.0,42.25,41.75,42.25,119067,4.68086732246901,4.7087296279599,4.65300501697812,4.7087296279599,1068352.0073289,0.0,1.0
1993-11-08,42.0,42.13,42.0,42.0,69667,4.68086732246901,4.69535572132427,4.68086732246901,4.68086732246901,625100.81966105,0.0,1.0
1993-11-09,42.13,42.25,42.0,42.0,58400,4.69535572132427,4.7087296279599,4.68086732246901,4.68086732246901,524005.452627576,0.0,1.0
1993-11-10,42.13,42.25,42.0,42.25,14800,4.69535572132427,4.7087296279599,4.68086732246901,4.7087296279599,132795.902378221,0.0,1.0
1993-11-11,42.13,42.38,42.13,42.25,58400,4.69535572132427,4.72321802681516,4.69535572132427,4.7087296279599,524005.452627576,0.0,1.0
1993-11-12,42.25,42.38,41.75,41.75,17467,4.74717960953732,4.76178631602821,4.69099996918777,4.69099996918777,155456.673372408,0.345,1.0
1993-11-15,42.25,42.38,42.13,42.38,41067,4.74717960953732,4.76178631602821,4.73369649585343,4.76178631602821,365497.177843058,0.0,1.0
1993-11-16,42.25,42.38,42.25,42.25,10800,4.74717960953732,4.76178631602821,4.74717960953732,4.74717960953732,96120.2308594498,0.0,1.0
1993-11-17,42.88,43.0,42.38,42.5,103600,4.81796595637776,4.83144907006165,4.76178631602821,4.7752694297121,922042.214540648,0.0,1.0
1993-11-18,42.88,43.0,42.75,43.0,23000,4.81796595637776,4.83144907006165,4.80335924988688,4.83144907006165,204700.491645125,0.0,1.0
1993-11-19,42.38,42.62,42.25,42.62,158000,4.76178631602821,4.78875254339599,4.74717960953732,4.78875254339599,1406203.37738825,0.0,1.0
1993-11-22,42.25,42.38,42.0,42.38,9400,4.74717960953732,4.76178631602821,4.71908978936255,4.76178631602821,83660.2009332248,0.0,1.0
1993-11-23,42.25,42.5,42.25,42.25,65667,4.74717960953732,4.7752694297121,4.74717960953732,4.74717960953732,584437.703689582,0.0,1.0
1993-11-24,42.25,42.5,42.0,42.5,30600,4.74717960953732,4.7752694297121,4.71908978936255,4.7752694297121,272340.654101774,0.0,1.0
1993-11-26,42.13,42.25,42.0,42.13,13800,4.73369649585343,4.74717960953732,4.71908978936255,4.73369649585343,122820.294987075,0.0,1.0
1993-11-29,41.87,42.38,41.75,42.13,54600,4.70448308287166,4.76178631602821,4.69099996918777,4.73369649585343,485941.167122774,0.0,1.0
1993-11-30,41.12,41.75,41.12,41.62,23067,4.62021362234733,4.69099996918777,4.62021362234733,4.67639326269688,205296.793077308,0.0,1.0
1993-12-01,40.63,41.38,40.37,41.25,53200,4.56515757480477,4.6494270353291,4.535944161823,4.63482032883821,473481.137196549,0.0,1.0
1993-12-02,41.25,41.25,40.75,40.75,21467,4.63482032883821,4.63482032883821,4.57864068848866,4.57864068848866,191056.758875908,0.0,1.0
1993-12-03,41.0,41.0,40.63,41.0,16800,4.60673050866344,4.60673050866344,4.56515757480477,4.60673050866344,149520.3591147,0.0,1.0
1993-12-06,41.5,41.75,40.88,40.88,16267,4.66291014901299,4.69099996918777,4.59324739497954,4.59324739497954,144776.647721358,0.0,1.0
1993-12-07,41.38,41.5,41.12,41.25,10667,4.6494270353291,4.66291014901299,4.62021362234733,4.63482032883821,94936.5280164584,0.0,1.0
1993-12-08,41.75,41.75,41.38,41.5,12000,4.69099996918777,4.69099996918777,4.6494270353291,4.66291014901299,106800.2565105,0.0,1.0
1993-12-09,41.62,41.87,41.62,41.75,85467,4.67639326269688,4.70448308287166,4.67639326269688,4.69099996918777,760658.126931907,0.0,1.0
1993-12-10,41.0,41.5,40.75,41.38,31200,4.60673050866344,4.66291014901299,4.57864068848866,4.6494270353291,277680.666927299,0.0,1.0
1993-12-13,40.75,41.0,40.75,41.0,212600,4.57864068848866,4.60673050866344,4.57864068848866,4.60673050866344,1892144.54451102,0.0,1.0
1993-12-14,40.5,40.88,40.37,40.75,42267,4.55055086831388,4.59324739497954,4.535944161823,4.57864068848866,376177.203494108,0.0,1.0
1993-12-15,40.12,40.75,40.12,40.75,104200,4.50785434164822,4.57864068848866,4.50785434164822,4.57864068848866,927382.227366173,0.0,1.0
1993-12-16,40.5,40.5,40.12,40.12,18267,4.55055086831388,4.55055086831388,4.50785434164822,4.50785434164822,162576.690473108,0.0,1.0
1993-12-17,40.63,41.12,40.5,40.63,65600,4.56515757480477,4.62021362234733,4.55055086831388,4.56515757480477,583841.402257398,0.0,1.0
1993-12-20,40.5,40.75,40.5,40.63,56667,4.55055086831388,4.57864068848866,4.55055086831388,4.56515757480477,504337.511306708,0.0,1.0
1993-12-21,40.5,40.75,40.37,40.63,61667,4.55055086831388,4.57864068848866,4.535944161823,4.56515757480477,548837.618186083,0.0,1.0
1993-12-22,40.5,40.5,40.12,40.25,51067,4.55055086831388,4.55055086831388,4.50785434164822,4.52246104813911,454497.391601808,0.0,1.0
1993-12-23,40.88,40.88,40.37,40.37,37000,4.59324739497954,4.59324739497954,4.535944161823,4.535944161823,329300.790907375,0.0,1.0
1993-12-27,40.75,41.0,40.63,41.0,75400,4.57864068848866,4.60673050866344,4.56515757480477,4.60673050866344,671061.611740973,0.0,1.0
1993-12-28,40.75,40.75,40.5,40.75,91400,4.57864068848866,4.57864068848866,4.55055086831388,4.57864068848866,813461.953754973,0.0,1.0
1993-12-29,40.88,40.88,40.63,40.88,140400,4.59324739497954,4.59324739497954,4.56515757480477,4.59324739497954,1249563.00117285,0.0,1.0
1993-12-30,41.0,41.5,40.75,40.75,37867,4.60673050866344,4.66291014901299,4.57864068848866,4.57864068848866,337017.109440258,0.0,1.0
1993-12-31,41.0,41.12,40.88,40.88,21000,4.60673050866344,4.62021362234733,4.59324739497954,4.59324739497954,186900.448893374,0.0,1.0
1994-01-03,40.75,41.0,40.63,41.0,113000,4.57864068848866,4.60673050866344,4.56515757480477,4.60673050866344,1005702.41547387,0.0,1.0
1994-01-04,41.12,41.12,40.5,40.63,28067,4.62021362234733,4.62021362234733,4.55055086831388,4.56515757480477,249796.899956683,0.0,1.0
1994-01-05,41.5,41.5,40.88,41.0,29600,4.66291014901299,4.66291014901299,4.59324739497954,4.60673050866344,263440.632725899,0.0,1.0
1994-01-06,41.0,41.38,40.75,41.25,30067,4.60673050866344,4.6494270353291,4.57864068848866,4.63482032883821,267596.942708433,0.0,1.0
1994-01-07,41.12,41.25,40.88,41.0,44067,4.62021362234733,4.63482032883821,4.59324739497954,4.60673050866344,392197.241970683,0.0,1.0
1994-01-10,41.62,41.87,41.12,41.12,28867,4.67639326269688,4.70448308287166,4.62021362234733,4.62021362234733,256916.917057383,0.0,1.0
1994-01-11,42.0,42.13,41.62,41.75,84600,4.71908978936255,4.73369649585343,4.67639326269688,4.69099996918777,752941.808399022,0.0,1.0
1994-01-12,42.5,42.62,41.75,41.87,53867,4.7752694297121,4.78875254339599,4.69099996918777,4.70448308287166,479417.451454257,0.0,1.0
1994-01-13,42.0,42.5,41.75,42.5,19800,4.71908978936255,4.7752694297121,4.69099996918777,4.7752694297121,176220.423242324,0.0,1.0
1994-01-14,41.87,42.25,41.62,41.75,13000,4.70448308287166,4.74717960953732,4.67639326269688,4.69099996918777,115700.277886375,0.0,1.0
1994-01-17,42.0,42.0,41.75,41.75,3667,4.71908978936255,4.71908978936255,4.69099996918777,4.69099996918777,32636.3783853335,0.0,1.0
1994-01-18,41.62,42.0,41.5,41.75,17067,4.67639326269688,4.71908978936255,4.66291014901299,4.69099996918777,151896.664822058,0.0,1.0
1994-01-19,41.0,41.62,40.63,41.62,48267,4.60673050866344,4.67639326269688,4.56515757480477,4.67639326269688,429577.331749357,0.0,1.0
1994-01-20,41.75,42.0,41.0,41.0,77067,4.69099996918777,4.71908978936255,4.60673050866344,4.60673050866344,685897.947374557,0.0,1.0
1994-01-21,42.5,42.5,41.62,41.62,53467,4.7752694297121,4.7752694297121,4.67639326269688,4.67639326269688,475857.442903907,0.0,1.0
1994-01-24,42.62,42.75,42.62,42.62,88000,4.78875254339599,4.80335924988688,4.78875254339599,4.78875254339599,783201.881076998,0.0,1.0
1994-01-25,43.0,43.0,42.62,42.62,77000,4.83144907006165,4.83144907006165,4.78875254339599,4.78875254339599,685301.645942374,0.0,1.0
1994-01-26,43.12,43.12,42.75,43.0,28667,4.84493218374555,4.84493218374555,4.80335924988688,4.83144907006165,255136.912782208,0.0,1.0
1994-01-27,45.0,45.13,43.37,43.37,125600,5.05616763145987,5.07077433795075,4.87302200392032,4.87302200392032,1117842.6848099,0.0,1.0
1994-01-28,46.5,46.88,45.38,45.5,80800,5.22470655250853,5.26740307917419,5.09886415812553,5.11234727180942,719121.727170698,0.0,1.0
1994-01-31,46.75,47.38,46.37,46.75,87400,5.25279637268331,5.32358271952375,5.21009984601765,5.25279637268331,777861.868251473,0.0,1.0
1994-02-01,46.37,46.75,45.75,46.75,69200,5.21009984601765,5.25279637268331,5.1404370919842,5.25279637268331,615881.479210548,0.0,1.0
1994-02-02,46.0,46.5,45.62,46.37,33667,5.16852691215898,5.22470655250853,5.12583038549332,5.21009984601765,299637.019661583,0.0,1.0
1994-02-03,45.5,46.12,45.5,46.0,18400,5.11234727180942,5.18201002584287,5.11234727180942,5.16852691215898,163760.3933161,0.0,1.0
1994-02-04,44.75,45.62,44.75,45.62,34400,5.02807781128509,5.12583038549332,5.02807781128509,5.12583038549332,306160.735330099,0.0,1.0
1994-02-07,44.75,44.87,44.5,44.5,17600,5.02807781128509,5.04156092496899,4.99998799111032,4.99998799111032,156640.3762154,0.0,1.0
1994-02-08,44.75,44.87,44.62,44.62,18800,5.02807781128509,5.04156092496899,5.01347110479421,5.01347110479421,167320.40186645,0.0,1.0
1994-02-09,44.38,44.87,44.25,44.75,37667,4.98650487742642,5.04156092496899,4.97189817093554,5.02807781128509,335237.105165083,0.0,1.0
1994-02-10,44.0,44.38,43.88,44.38,171200,4.94380835076076,4.98650487742642,4.93032523707687,4.98650487742642,1523683.6595498,0.0,1.0
1994-02-11,43.63,43.63,43.37,43.5,36067,4.94605553637474,4.94605553637474,4.91658099043256,4.93131826340365,318153.162338607,0.39,1.0
1994-02-14,43.75,44.0,43.37,43.63,84467,4.95965917296344,4.98800008252323,4.91658099043256,4.94605553637474,745097.822476367,0.0,1.0
1994-02-15,43.75,44.12,43.75,43.88,42000,4.95965917296344,5.00160371911193,4.95965917296344,4.97439644593454,370489.167888139,0.0,1.0
1994-02-16,43.88,44.0,43.75,43.75,18667,4.97439644593454,4.98800008252323,4.95965917296344,4.95965917296344,164664.792784949,0.0,1.0
1994-02-17,45.25,45.25,43.88,44.0,57867,5.12970463032219,5.12970463032219,4.97439644593454,4.98800008252323,510454.682813879,0.0,1.0
1994-02-18,45.38,45.75,44.87,45.5,125267,5.14444190329328,5.18638644944177,5.08662644779131,5.15804553988198,1105001.5855677,0.0,1.0
1994-02-22,46.25,46.37,45.13,45.13,39600,5.24306826856135,5.25667190515005,5.11610099373349,5.11610099373349,349318.358294531,0.0,1.0
1994-02-23,46.88,47.0,46.37,46.37,49067,5.31448736065203,5.32809099724073,5.25667190515005,5.25667190515005,432828.38097065,0.0,1.0
1994-02-24,46.37,46.88,46.37,46.88,123600,5.25667190515005,5.31448736065203,5.25667190515005,5.31448736065203,1090296.69407081,0.0,1.0
1994-02-25,46.5,46.5,46.37,46.37,70867,5.27140917812115,5.27140917812115,5.25667190515005,5.25667190515005,625129.901445921,0.0,1.0
1994-02-28,46.63,46.75,46.5,46.5,49067,5.28614645109224,5.29975008768094,5.27140917812115,5.27140917812115,432828.38097065,0.0,1.0
1994-03-01,46.12,46.63,46.0,46.63,359067,5.22833099559026,5.28614645109224,5.21472735900156,5.28614645109224,3167391.28681167,0.0,1.0
1994-03-02,45.75,46.0,45.62,46.0,36467,5.18638644944177,5.21472735900156,5.17164917647068,5.21472735900156,321681.630604209,0.0,1.0
1994-03-03,45.38,45.5,45.13,45.5,21867,5.14444190329328,5.15804553988198,5.11610099373349,5.15804553988198,192892.53890976,0.0,1.0
1994-03-04,46.0,46.0,45.38,45.62,20000,5.21472735900156,5.21472735900156,5.14444190329328,5.17164917647068,176423.413280066,0.0,1.0
1994-03-07,45.75,46.0,45.62,45.75,37267,5.18638644944177,5.21472735900156,5.17164917647068,5.18638644944177,328738.567135411,0.0,1.0
1994-03-08,44.62,45.62,44.5,45.62,22267,5.05828553823152,5.17164917647068,5.04468190164282,5.17164917647068,196421.007175361,0.0,1.0
1994-03-09,44.0,44.75,43.75,44.75,26600,4.98800008252323,5.07302281120261,4.95965917296344,5.07302281120261,234643.139662488,0.0,1.0
1994-03-10,44.38,44.5,43.88,43.88,20867,5.03107826505412,5.04468190164282,4.97439644593454,4.97439644593454,184071.368245757,0.0,1.0
1994-03-11,44.75,44.87,44.5,44.5,5867,5.07302281120261,5.08662644779131,5.04468190164282,5.04468190164282,51753.8082857073,0.0,1.0
1994-03-14,44.87,45.13,44.62,44.75,82067,5.08662644779131,5.11610099373349,5.05828553823152,5.07302281120261,723927.012882759,0.0,1.0
1994-03-15,45.0,45.25,45.0,45.13,15200,5.1013637207624,5.12970463032219,5.1013637207624,5.11610099373349,134081.79409285,0.0,1.0
1994-03-16,30.38,30.38,30.0,30.13,42800,5.16598099455872,5.16598099455872,5.1013637207624,5.12346963021904,251697.402946228,0.0,1.5
1994-03-17,30.63,30.88,30.13,30.13,238000,5.20849235889841,5.2510037232381,5.12346963021904,5.12346963021904,1399625.74535519,0.0,1.0
1994-03-18,31.0,31.0,30.75,31.0,55000,5.27140917812115,5.27140917812115,5.22889781378146,5.27140917812115,323442.924346787,0.0,1.0
1994-03-21,31.75,31.75,30.88,31.0,39900,5.39894327114021,5.39894327114021,5.2510037232381,5.27140917812115,234643.139662488,0.0,1.0
1994-03-22,31.75,31.75,31.63,31.63,62200,5.39894327114021,5.39894327114021,5.37853781625716,5.37853781625716,365784.543534003,0.0,1.0
1994-03-23,31.88,31.88,31.5,31.63,56900,5.42104918059684,5.42104918059684,5.35643190680052,5.37853781625716,334616.407187859,0.0,1.0
1994-03-24,31.25,31.88,31.25,31.88,44600,5.31392054246083,5.42104918059684,5.31392054246083,5.42104918059684,262282.807743032,0.0,1.0
1994-03-25,31.38,31.38,31.13,31.25,18500,5.33602645191747,5.33602645191747,5.29351508757778,5.31392054246083,108794.438189374,0.0,1.0
1994-03-28,31.38,31.5,31.25,31.5,37500,5.33602645191747,5.35643190680052,5.31392054246083,5.35643190680052,220529.266600082,0.0,1.0
1994-03-29,31.25,31.38,31.25,31.25,105400,5.31392054246083,5.33602645191747,5.31392054246083,5.31392054246083,619834.258657299,0.0,1.0
1994-03-30,30.75,31.13,30.63,31.0,25500,5.22889781378146,5.29351508757778,5.20849235889841,5.27140917812115,149959.901288056,0.0,1.0
1994-03-31,30.0,30.63,30.0,30.63,124700,5.1013637207624,5.20849235889841,5.1013637207624,5.20849235889841,733333.321200808,0.0,1.0
1994-04-04,30.13,30.13,29.38,29.5,80800,5.12346963021904,5.12346963021904,4.99593553719998,5.01634099208303,475167.059767644,0.0,1.0
1994-04-05,30.13,30.38,30.0,30.25,59900,5.12346963021904,5.16598099455872,5.1013637207624,5.14387508510209,352258.748515865,0.0,1.0
1994-04-06,30.13,30.25,29.88,30.13,64800,5.12346963021904,5.14387508510209,5.08095826587935,5.12346963021904,381074.572684942,0.0,1.0
1994-04-07,30.13,30.13,29.75,30.13,22600,5.12346963021904,5.12346963021904,5.05885235642271,5.12346963021904,132905.638004316,0.0,1.0
1994-04-08,30.5,30.5,30.0,30.13,28800,5.18638644944177,5.18638644944177,5.1013637207624,5.12346963021904,169366.476748863,0.0,1.0
1994-04-11,31.75,31.75,30.38,30.38,82100,5.39894327114021,5.39894327114021,5.16598099455872,5.16598099455872,482812.074343114,0.0,1.0
1994-04-12,31.5,32.0,31.5,31.63,20200,5.35643190680052,5.44145463547989,5.35643190680052,5.37853781625716,118791.764941911,0.0,1.0
1994-04-13,31.5,31.63,31.13,31.25,33800,5.35643190680052,5.37853781625716,5.29351508757778,5.31392054246083,198770.378962208,0.0,1.0
1994-04-14,31.13,31.5,31.0,31.5,16100,5.29351508757778,5.35643190680052,5.27140917812115,5.35643190680052,94680.5651269688,0.0,1.0
1994-04-15,31.38,31.75,31.25,31.38,74500,5.33602645191747,5.39894327114021,5.31392054246083,5.33602645191747,438118.142978831,0.0,1.0
1994-04-18,31.5,31.5,31.25,31.5,19600,5.35643190680052,5.35643190680052,5.31392054246083,5.35643190680052,115263.29667631,0.0,1.0
1994-04-19,31.25,31.5,31.25,31.38,32800,5.31392054246083,5.35643190680052,5.31392054246083,5.33602645191747,192889.598519539,0.0,1.0
1994-04-20,31.0,31.38,31.0,31.38,318200,5.27140917812115,5.33602645191747,5.27140917812115,5.33602645191747,1871264.33685723,0.0,1.0
1994-04-21,30.75,31.0,30.75,30.88,68200,5.22889781378146,5.27140917812115,5.22889781378146,5.2510037232381,401069.226190017,0.0,1.0
1994-04-22,30.5,30.88,30.38,30.88,33300,5.18638644944177,5.2510037232381,5.16598099455872,5.2510037232381,195829.988740873,0.0,1.0
1994-04-25,30.75,30.75,30.38,30.38,62300,5.22889781378146,5.22889781378146,5.16598099455872,5.16598099455872,366372.62157827,0.0,1.0
1994-04-26,31.0,31.0,30.5,30.5,58500,5.27140917812115,5.27140917812115,5.18638644944177,5.18638644944177,344025.655896128,0.0,1.0
1994-04-28,30.88,31.13,30.5,31.0,97000,5.2510037232381,5.29351508757778,5.18638644944177,5.27140917812115,570435.70293888,0.0,1.0
1994-04-29,31.0,31.13,30.75,30.88,20900,5.27140917812115,5.29351508757778,5.22889781378146,5.2510037232381,122908.311251779,0.0,1.0
1994-05-02,31.13,31.13,30.75,30.75,59100,5.29351508757778,5.29351508757778,5.22889781378146,5.22889781378146,347554.12416173,0.0,1.0
1994-05-03,31.0,31.13,30.75,31.13,15100,5.27140917812115,5.29351508757778,5.22889781378146,5.29351508757778,88799.7846842998,0.0,1.0
1994-05-04,30.88,31.0,30.88,31.0,17500,5.2510037232381,5.27140917812115,5.2510037232381,5.27140917812115,102913.657746705,0.0,1.0
1994-05-05,31.0,31.13,30.88,31.0,24300,5.27140917812115,5.29351508757778,5.2510037232381,5.27140917812115,142902.964756853,0.0,1.0
1994-05-06,31.0,31.0,30.75,30.88,131400,5.27140917812115,5.27140917812115,5.22889781378146,5.2510037232381,772734.550166689,0.0,1.0
1994-05-09,30.63,31.0,30.63,31.0,30600,5.20849235889841,5.27140917812115,5.20849235889841,5.27140917812115,179951.881545667,0.0,1.0
1994-05-10,31.0,31.0,30.63,30.63,74300,5.27140917812115,5.27140917812115,5.20849235889841,5.20849235889841,436941.986890296,0.0,1.0
1994-05-11,30.88,31.0,30.75,31.0,111300,5.2510037232381,5.27140917812115,5.22889781378146,5.27140917812115,654530.863269044,0.0,1.0
1994-05-12,31.13,31.25,30.88,31.0,132300,5.29351508757778,5.31392054246083,5.2510037232381,5.27140917812115,778027.252565091,0.0,1.0
1994-05-13,31.13,31.25,30.75,31.25,18400,5.29351508757778,5.31392054246083,5.22889781378146,5.31392054246083,108206.360145107,0.0,1.0
1994-05-16,31.25,31.38,30.88,31.13,56200,5.35813236137411,5.38042219199742,5.29469207421544,5.33755713310643,327772.791254751,0.26,1.0
1994-05-17,31.5,31.5,31.25,31.25,34000,5.4009974202651,5.4009974202651,5.35813236137411,5.35813236137411,198296.706453052,0.0,1.0
1994-05-18,32.38,32.38,31.5,31.5,170500,5.5518824275614,5.5518824275614,5.4009974202651,5.4009974202651,994399.660301334,0.0,1.0
1994-05-19,32.38,32.63,32.25,32.38,94800,5.5518824275614,5.59474748645239,5.52959259693808,5.5518824275614,552897.875639686,0.0,1.0
1994-05-20,32.25,32.5,32.25,32.5,29700,5.52959259693808,5.57245765582907,5.52959259693808,5.57245765582907,173218.005342813,0.0,1.0
1994-05-23,32.0,32.38,31.88,32.25,70400,5.48672753804709,5.5518824275614,5.46615230977941,5.52959259693808,410590.82747926,0.0,1.0
1994-05-24,32.5,32.5,31.88,32.0,73500,5.57245765582907,5.57245765582907,5.46615230977941,5.48672753804709,428670.821302921,0.0,1.0
1994-05-25,32.5,32.63,32.38,32.5,70600,5.57245765582907,5.59474748645239,5.5518824275614,5.57245765582907,411757.278693691,0.0,1.0
1994-05-26,32.63,32.63,32.5,32.63,20900,5.59474748645239,5.59474748645239,5.57245765582907,5.59474748645239,121894.151907905,0.0,1.0
1994-05-27,32.75,32.75,32.5,32.5,104700,5.61532271472006,5.61532271472006,5.57245765582907,5.57245765582907,610637.210753958,0.0,1.0
1994-05-31,32.75,32.88,32.63,32.63,98300,5.61532271472006,5.63761254534338,5.59474748645239,5.59474748645239,573310.771892207,0.0,1.0
1994-06-01,33.0,33.38,32.75,32.75,153900,5.65818777361106,5.72334266312537,5.61532271472006,5.61532271472006,897584.209503668,0.0,1.0
1994-06-02,33.13,33.38,33.13,33.13,20300,5.68047760423437,5.72334266312537,5.68047760423437,5.68047760423437,118394.798264616,0.0,1.0
1994-06-03,33.0,33.25,33.0,33.25,136900,5.65818777361106,5.70105283250205,5.65818777361106,5.70105283250205,798435.856277141,0.0,1.0
1994-06-06,33.25,33.38,33.0,33.25,157000,5.70105283250205,5.72334266312537,5.65818777361106,5.70105283250205,915664.203327329,0.0,1.0
1994-06-07,34.0,34.13,33.0,33.0,69800,5.82964800917503,5.85193783979835,5.65818777361106,5.65818777361106,407091.473835971,0.0,1.0
1994-06-08,34.0,34.38,33.75,34.25,56300,5.82964800917503,5.89480289868934,5.78678295028404,5.87251306806602,328356.016861966,0.0,1.0
1994-06-09,34.0,34.13,33.88,34.13,87500,5.82964800917503,5.85193783979835,5.80907278090735,5.85193783979835,510322.406313001,0.0,1.0
1994-06-10,34.38,34.63,34.0,34.13,89400,5.89480289868934,5.93766795758033,5.82964800917503,5.85193783979835,521403.692850084,0.0,1.0
1994-06-13,34.5,34.75,34.13,34.5,63600,5.91537812695701,5.95824318584801,5.85193783979835,5.91537812695701,370931.486188651,0.0,1.0
1994-06-14,34.5,34.63,34.38,34.5,105200,5.91537812695701,5.93766795758033,5.89480289868934,5.91537812695701,613553.338790032,0.0,1.0
1994-06-15,33.75,34.5,33.63,34.38,50900,5.78678295028404,5.91537812695701,5.76620772201636,5.89480289868934,296861.834072363,0.0,1.0
1994-06-16,33.38,33.75,33.13,33.75,18700,5.72334266312537,5.78678295028404,5.68047760423437,5.78678295028404,109063.188549179,0.0,1.0
1994-06-17,33.13,33.5,33.0,33.5,35900,5.68047760423437,5.74391789139304,5.65818777361106,5.74391789139304,209377.992990135,0.0,1.0
1994-06-20,32.38,33.0,32.38,33.0,45300,5.5518824275614,5.65818777361106,5.5518824275614,5.65818777361106,264201.200068331,0.0,1.0
1994-06-21,32.0,32.38,31.88,32.38,47300,5.48672753804709,5.5518824275614,5.46615230977941,5.5518824275614,275865.712212628,0.0,1.0
1994-06-22,32.0,32.38,31.88,32.25,103600,5.48672753804709,5.5518824275614,5.46615230977941,5.52959259693808,604221.729074594,0.0,1.0
1994-06-23,32.13,32.13,31.5,32.13,79800,5.5090173686704,5.5090173686704,5.4009974202651,5.5090173686704,465414.034557458,0.0,1.0
1994-06-24,31.88,32.13,31.5,32.13,16700,5.46615230977941,5.5090173686704,5.4009974202651,5.5090173686704,97398.6764048814,0.0,1.0
1994-06-27,31.63,31.75,31.5,31.75,25600,5.42328725088842,5.44386247915609,5.4009974202651,5.44386247915609,149305.755447004,0.0,1.0
1994-06-28,31.63,31.88,31.5,31.88,44400,5.42328725088842,5.46615230977941,5.4009974202651,5.46615230977941,258952.169603397,0.0,1.0
1994-06-29,32.25,32.25,31.5,31.5,18900,5.52959259693808,5.52959259693808,5.4009974202651,5.4009974202651,110229.639763608,0.0,1.0
1994-06-30,31.88,32.25,31.63,32.25,55900,5.46615230977941,5.52959259693808,5.42328725088842,5.52959259693808,326023.114433106,0.0,1.0
1994-07-01,32.0,32.0,31.75,32.0,59000,5.48672753804709,5.48672753804709,5.44386247915609,5.48672753804709,344103.108256767,0.0,1.0
1994-07-05,31.75,32.25,31.63,32.25,64600,5.44386247915609,5.52959259693808,5.42328725088842,5.52959259693808,376763.742260799,0.0,1.0
1994-07-06,32.25,32.38,31.88,32.0,24800,5.52959259693808,5.5518824275614,5.46615230977941,5.48672753804709,144639.950589285,0.0,1.0
1994-07-07,32.5,32.63,32.0,32.13,16600,5.57245765582907,5.59474748645239,5.48672753804709,5.5090173686704,96815.4507976666,0.0,1.0
1994-07-08,32.38,32.63,32.25,32.38,57800,5.5518824275614,5.59474748645239,5.52959259693808,5.5518824275614,337104.400970188,0.0,1.0
1994-07-11,32.38,32.38,32.13,32.25,33600,5.5518824275614,5.5518824275614,5.5090173686704,5.52959259693808,195963.804024192,0.0,1.0
1994-07-12,32.38,32.38,32.13,32.38,28700,5.5518824275614,5.5518824275614,5.5090173686704,5.5518824275614,167385.749270664,0.0,1.0
1994-07-13,32.25,32.38,32.13,32.13,13200,5.52959259693808,5.5518824275614,5.5090173686704,5.5090173686704,76985.7801523614,0.0,1.0
1994-07-14,33.0,33.0,32.25,32.38,31300,5.65818777361106,5.65818777361106,5.52959259693808,5.5518824275614,182549.615058251,0.0,1.0
1994-07-15,33.13,33.25,32.88,32.88,31000,5.68047760423437,5.70105283250205,5.63761254534338,5.63761254534338,180799.938236606,0.0,1.0
1994-07-18,33.75,33.75,33.13,33.13,23600,5.78678295028404,5.78678295028404,5.68047760423437,5.68047760423437,137641.243302707,0.0,1.0
1994-07-19,32.5,33.5,32.5,33.5,25600,5.57245765582907,5.74391789139304,5.57245765582907,5.74391789139304,149305.755447004,0.0,1.0
1994-07-20,32.88,32.88,32.38,32.75,31800,5.63761254534338,5.63761254534338,5.5518824275614,5.61532271472006,185465.743094325,0.0,1.0
1994-07-21,33.5,33.5,32.88,32.88,55000,5.74391789139304,5.74391789139304,5.63761254534338,5.63761254534338,320774.083968173,0.0,1.0
1994-07-22,33.13,33.38,33.0,33.25,17800,5.68047760423437,5.72334266312537,5.65818777361106,5.70105283250205,103814.158084245,0.0,1.0
1994-07-25,32.25,32.63,32.13,32.5,146400,5.52959259693808,5.59474748645239,5.5090173686704,5.57245765582907,853842.288962553,0.0,1.0
1994-07-26,33.5,33.5,32.13,32.13,56400,5.74391789139304,5.74391789139304,5.5090173686704,5.5090173686704,328939.242469181,0.0,1.0
1994-07-27,33.5,33.63,33.25,33.5,50400,5.74391789139304,5.76620772201636,5.70105283250205,5.74391789139304,293945.706036289,0.0,1.0
1994-07-28,33.88,33.88,33.38,33.5,29600,5.80907278090735,5.80907278090735,5.72334266312537,5.74391789139304,172634.779735598,0.0,1.0
1994-07-29,33.38,33.88,33.38,33.75,45700,5.72334266312537,5.80907278090735,5.72334266312537,5.78678295028404,266534.10249719,0.0,1.0
1994-08-01,33.5,33.88,33.38,33.5,101000,5.74391789139304,5.80907278090735,5.72334266312537,5.74391789139304,589057.863287008,0.0,1.0
1994-08-02,33.75,33.75,33.38,33.63,39700,5.78678295028404,5.78678295028404,5.72334266312537,5.76620772201636,231540.566064299,0.0,1.0
1994-08-03,33.75,33.75,33.38,33.63,117200,5.78678295028404,5.78678295028404,5.72334266312537,5.76620772201636,683540.411655814,0.0,1.0
1994-08-04,33.5,33.75,33.38,33.75,29300,5.74391789139304,5.78678295028404,5.72334266312537,5.78678295028404,170885.102913954,0.0,1.0
1994-08-05,33.38,33.88,33.38,33.38,16200,5.72334266312537,5.80907278090735,5.72334266312537,5.72334266312537,94482.5483688071,0.0,1.0
1994-08-08,33.75,34.0,33.38,33.5,20300,5.78678295028404,5.82964800917503,5.72334266312537,5.74391789139304,118394.798264616,0.0,1.0
1994-08-09,34.0,34.0,33.63,33.63,42700,5.82964800917503,5.82964800917503,5.76620772201636,5.76620772201636,249037.334280745,0.0,1.0
1994-08-10,33.75,34.0,33.5,34.0,43700,5.78678295028404,5.82964800917503,5.74391789139304,5.82964800917503,254869.590352893,0.0,1.0
1994-08-11,33.88,33.88,33.38,33.63,44000,5.80907278090735,5.80907278090735,5.72334266312537,5.76620772201636,256619.267174538,0.0,1.0
1994-08-12,33.63,34.0,33.25,33.38,58300,5.81078738326299,5.87471813948682,5.74512876876284,5.767590926355,337411.932442627,0.26,1.0
1994-08-15,33.75,33.75,33.5,33.75,32600,5.83152168257883,5.83152168257883,5.78832522567084,5.83152168257883,188672.881605997,0.0,1.0
1994-08-16,33.38,33.75,33.13,33.75,30500,5.767590926355,5.83152168257883,5.72439446944701,5.83152168257883,176519.107024016,0.0,1.0
1994-08-17,32.88,33.63,32.88,33.5,184400,5.68119801253902,5.81078738326299,5.68119801253902,5.78832522567084,1067217.15853208,0.0,1.0
1994-08-18,32.75,33.0,32.5,32.75,24700,5.65873585494686,5.70193231185485,5.61553939803887,5.65873585494686,142951.539130924,0.0,1.0
1994-08-19,32.63,32.75,32.63,32.75,189800,5.63800155563103,5.65873585494686,5.63800155563103,5.65873585494686,1098469.72174289,0.0,1.0
1994-08-22,32.88,33.0,32.38,32.75,27900,5.68119801253902,5.70193231185485,5.59480509872304,5.65873585494686,161471.576589181,0.0,1.0
1994-08-23,32.88,33.0,32.88,32.88,18100,5.68119801253902,5.70193231185485,5.68119801253902,5.68119801253902,104753.961873268,0.0,1.0
1994-08-24,32.63,33.0,32.38,33.0,34000,5.63800155563103,5.70193231185485,5.59480509872304,5.70193231185485,196775.397993985,0.0,1.0
1994-08-25,32.75,32.88,32.25,32.5,17400,5.65873585494686,5.68119801253902,5.57234294113088,5.61553939803887,100702.703679275,0.0,1.0
1994-08-26,32.75,33.13,32.5,33.0,55700,5.65873585494686,5.72439446944701,5.61553939803887,5.70193231185485,322364.402007793,0.0,1.0
1994-08-29,32.25,32.75,32.25,32.75,51800,5.57234294113088,5.65873585494686,5.57234294113088,5.65873585494686,299793.106355541,0.0,1.0
1994-08-30,32.5,32.5,32.25,32.5,215900,5.61553939803887,5.61553939803887,5.57234294113088,5.61553939803887,1249523.7772618,0.0,1.0
1994-08-31,32.38,32.5,32.0,32.38,133100,5.59480509872304,5.61553939803887,5.52914648422289,5.59480509872304,770317.808029392,0.0,1.0
1994-09-01,32.25,32.38,32.0,32.38,730200,5.57234294113088,5.59480509872304,5.52914648422289,5.59480509872304,4226041.04750611,0.0,1.0
1994-09-02,32.13,32.25,32.13,32.25,23600,5.55160864181504,5.57234294113088,5.55160864181504,5.57234294113088,136585.276254648,0.0,1.0
1994-09-06,32.13,32.25,32.0,32.0,35400,5.55160864181504,5.57234294113088,5.52914648422289,5.52914648422289,204877.914381972,0.0,1.0
1994-09-07,32.25,32.38,32.0,32.13,44400,5.57234294113088,5.59480509872304,5.52914648422289,5.55160864181504,256965.519733321,0.0,1.0
1994-09-08,32.13,32.25,32.13,32.25,18200,5.55160864181504,5.57234294113088,5.55160864181504,5.57234294113088,105332.713043839,0.0,1.0
1994-09-09,31.88,32.13,31.88,31.88,37700,5.50841218490705,5.55160864181504,5.50841218490705,5.50841218490705,218189.191305095,0.0,1.0
1994-09-12,31.13,32.0,31.0,31.88,869200,5.37882281418308,5.52914648422289,5.35636065659092,5.50841218490705,5030505.17459916,0.0,1.0
1994-09-13,31.0,31.13,30.75,31.13,153900,5.35636065659092,5.37882281418308,5.31316419968293,5.37882281418308,890698.051508067,0.0,1.0
1994-09-14,31.25,31.25,30.88,31.0,76600,5.39955711349891,5.39955711349891,5.33562635727509,5.35636065659092,443323.396657036,0.0,1.0
1994-09-15,31.25,31.25,31.0,31.25,29200,5.39955711349891,5.39955711349891,5.35636065659092,5.39955711349891,168995.341806599,0.0,1.0
1994-09-16,31.38,31.38,31.13,31.25,69700,5.42201927109107,5.42201927109107,5.37882281418308,5.39955711349891,403389.565887669,0.0,1.0
1994-09-19,31.75,31.75,31.25,31.5,34400,5.4859500273149,5.4859500273149,5.39955711349891,5.44275357040691,199090.402676267,0.0,1.0
1994-09-20,31.25,31.5,31.0,31.5,23200,5.39955711349891,5.44275357040691,5.35636065659092,5.44275357040691,134270.271572366,0.0,1.0
1994-09-21,30.38,31.25,30.0,31.25,53300,5.2492334434591,5.39955711349891,5.18357482895896,5.39955711349891,308474.3739141,0.0,1.0
1994-09-22,30.5,30.63,30.5,30.5,10500,5.26996774277494,5.2924299003671,5.26996774277494,5.26996774277494,60768.872909907,0.0,1.0
1994-09-23,30.25,30.63,30.25,30.63,40200,5.22677128586695,5.2924299003671,5.22677128586695,5.2924299003671,232657.970569358,0.0,1.0
1994-09-26,30.5,30.75,30.25,30.63,24000,5.26996774277494,5.31316419968293,5.22677128586695,5.2924299003671,138900.28093693,0.0,1.0
1994-09-27,29.63,30.25,29.25,30.25,71200,5.11964407273513,5.22677128586695,5.05398545823498,5.22677128586695,412070.833446227,0.0,1.0
1994-09-28,29.75,30.0,29.5,29.63,52000,5.14037837205097,5.18357482895896,5.09718191514297,5.11964407273513,300950.608696682,0.0,1.0
1994-09-29,30.38,30.38,29.75,29.88,24600,5.2492334434591,5.2492334434591,5.14037837205097,5.16284052964312,142372.787960354,0.0,1.0
1994-09-30,30.38,30.38,30.25,30.25,10800,5.2492334434591,5.2492334434591,5.22677128586695,5.22677128586695,62505.1264216187,0.0,1.0
1994-10-03,30.25,30.25,30.13,30.25,12000,5.22677128586695,5.22677128586695,5.20603698655111,5.22677128586695,69450.1404684652,0.0,1.0
1994-10-04,29.5,30.38,29.38,30.25,31300,5.09718191514297,5.2492334434591,5.07644761582714,5.22677128586695,181149.11638858,0.0,1.0
1994-10-05,29.25,29.5,29.13,29.38,53900,5.05398545823498,5.09718191514297,5.03325115891915,5.07644761582714,311946.880937523,0.0,1.0
1994-10-06,29.38,29.5,29.25,29.5,17700,5.07644761582714,5.09718191514297,5.05398545823498,5.09718191514297,102438.957190986,0.0,1.0
1994-10-07,29.5,29.5,29.0,29.13,32200,5.09718191514297,5.09718191514297,5.01078900132699,5.03325115891915,186357.876923715,0.0,1.0
1994-10-10,29.5,29.63,29.25,29.38,26300,5.09718191514297,5.11964407273513,5.05398545823498,5.07644761582714,152211.557860053,0.0,1.0
1994-10-11,29.75,29.88,29.63,29.75,22800,5.14037837205097,5.16284052964312,5.11964407273513,5.14037837205097,131955.266890084,0.0,1.0
1994-10-12,29.5,29.75,29.38,29.63,26100,5.09718191514297,5.14037837205097,5.07644761582714,5.11964407273513,151054.055518912,0.0,1.0
1994-10-13,29.75,29.88,29.5,29.5,13200,5.14037837205097,5.16284052964312,5.09718191514297,5.09718191514297,76395.1545153117,0.0,1.0
1994-10-14,29.88,29.88,29.5,29.63,43000,5.16284052964312,5.16284052964312,5.09718191514297,5.11964407273513,248863.003345334,0.0,1.0
1994-10-17,29.88,30.13,29.75,29.88,21700,5.16284052964312,5.20603698655111,5.14037837205097,5.16284052964312,125589.004013808,0.0,1.0
1994-10-18,29.88,29.88,29.75,29.75,89600,5.16284052964312,5.16284052964312,5.14037837205097,5.14037837205097,518561.048831207,0.0,1.0
1994-10-19,29.38,29.75,29.25,29.75,26500,5.07644761582714,5.14037837205097,5.05398545823498,5.14037837205097,153369.060201194,0.0,1.0
1994-10-20,28.38,29.5,28.38,29.5,106600,4.90366178819517,5.09718191514297,4.90366178819517,5.09718191514297,616948.7478282,0.0,1.0
1994-10-21,28.25,28.5,28.13,28.5,77700,4.88119963060302,4.92439608751101,4.86046533128718,4.92439608751101,449689.659533312,0.0,1.0
1994-10-24,28.38,28.75,28.38,28.75,25400,4.90366178819517,4.967592544419,4.90366178819517,4.967592544419,147002.797324918,0.0,1.0
1994-10-25,28.0,28.25,27.88,28.25,117100,4.83800317369503,4.88119963060302,4.81726887437919,4.88119963060302,677717.620738106,0.0,1.0
1994-10-26,27.75,28.13,27.75,28.13,116200,4.79480671678704,4.86046533128718,4.79480671678704,4.86046533128718,672508.860202971,0.0,1.0
1994-10-27,27.75,27.88,27.63,27.88,73200,4.79480671678704,4.81726887437919,4.7740724174712,4.81726887437919,423645.856857637,0.0,1.0
1994-10-28,27.63,28.25,27.63,28.0,135400,4.7740724174712,4.88119963060302,4.7740724174712,4.83800317369503,783629.084952515,0.0,1.0
1994-10-31,27.63,27.75,27.63,27.75,50900,4.7740724174712,4.79480671678704,4.7740724174712,4.79480671678704,294584.345820406,0.0,1.0
1994-11-01,28.0,28.0,27.63,27.63,57400,4.83800317369503,4.83800317369503,4.7740724174712,4.7740724174712,332203.171907492,0.0,1.0
1994-11-02,28.25,28.25,27.75,28.0,45400,4.88119963060302,4.88119963060302,4.79480671678704,4.83800317369503,262753.031439027,0.0,1.0
1994-11-03,28.38,28.5,28.25,28.38,164100,4.90366178819517,4.92439608751101,4.88119963060302,4.90366178819517,949730.670906262,0.0,1.0
1994-11-04,28.25,28.5,28.13,28.5,74600,4.88119963060302,4.92439608751101,4.86046533128718,4.92439608751101,431748.373245625,0.0,1.0
1994-11-07,27.75,28.0,27.75,27.88,29500,4.79480671678704,4.83800317369503,4.79480671678704,4.81726887437919,170731.59531831,0.0,1.0
1994-11-08,27.38,27.75,27.25,27.75,139700,4.73087596056321,4.79480671678704,4.70841380297105,4.79480671678704,808515.385287049,0.0,1.0
1994-11-09,26.88,27.5,26.88,27.5,293800,4.64448304674723,4.75161025987904,4.64448304674723,4.75161025987904,1700370.93913625,0.0,1.0
1994-11-10,26.75,27.0,26.75,27.0,62200,4.62202088915507,4.66521734606306,4.62202088915507,4.66521734606306,359983.228094878,0.0,1.0
1994-11-11,26.63,26.75,26.63,26.75,74300,4.60128658983923,4.62202088915507,4.60128658983923,4.62202088915507,430012.119733914,0.0,1.0
1994-11-14,26.5,26.63,26.5,26.5,68100,4.57882443224708,4.60128658983923,4.57882443224708,4.57882443224708,394129.54715854,0.0,1.0
1994-11-15,26.13,26.25,26.0,26.25,58900,4.55981799120756,4.58075860195938,4.53713232955976,4.58075860195938,337525.972082148,0.26,1.0
1994-11-16,25.5,26.5,25.5,26.38,157800,4.44987978476054,4.62438487435899,4.44987978476054,4.60344426360718,904271.619602087,0.0,1.0
1994-11-17,25.0,25.63,24.75,25.63,307900,4.36262723996131,4.47256544640834,4.3190009675617,4.47256544640834,1764418.4516824,0.0,1.0
1994-11-18,24.63,25.0,24.25,25.0,170500,4.29806035680988,4.36262723996131,4.23174842276247,4.36262723996131,977048.866553587,0.0,1.0
1994-11-21,24.63,24.88,24.5,24.88,96900,4.29806035680988,4.3416866292095,4.27537469516209,4.3416866292095,555284.66374805,0.0,1.0
1994-11-22,24.63,24.63,24.13,24.63,190600,4.29806035680988,4.29806035680988,4.21080781201066,4.29806035680988,1092231.75346108,0.0,1.0
1994-11-23,25.38,25.38,24.25,24.25,148300,4.42893917400872,4.42893917400872,4.23174842276247,4.23174842276247,849831.946685613,0.0,1.0
1994-11-25,25.5,25.5,24.5,25.25,15900,4.44987978476054,4.44987978476054,4.27537469516209,4.40625351236092,91114.8209865221,0.0,1.0
1994-11-28,25.38,25.5,25.25,25.5,43000,4.42893917400872,4.44987978476054,4.40625351236092,4.44987978476054,246411.151095626,0.0,1.0
1994-11-29,25.38,25.5,25.13,25.25,114700,4.42893917400872,4.44987978476054,4.38531290160911,4.40625351236092,657287.419317868,0.0,1.0
1994-11-30,25.25,25.5,25.13,25.25,47100,4.40625351236092,4.44987978476054,4.38531290160911,4.40625351236092,269906.167828,0.0,1.0
1994-12-01,25.0,25.25,24.88,25.13,40300,4.36262723996131,4.40625351236092,4.3416866292095,4.38531290160911,230938.823003575,0.0,1.0
1994-12-02,25.0,25.0,24.63,25.0,132800,4.36262723996131,4.36262723996131,4.29806035680988,4.36262723996131,761009.322453468,0.0,1.0
1994-12-05,25.13,25.25,24.88,24.88,85300,4.38531290160911,4.40625351236092,4.3416866292095,4.3416866292095,488810.95787109,0.0,1.0
1994-12-06,25.13,25.13,24.75,25.13,46100,4.38531290160911,4.38531290160911,4.3190009675617,4.38531290160911,264175.675942055,0.0,1.0
1994-12-07,25.25,25.25,25.0,25.0,99200,4.40625351236092,4.40625351236092,4.36262723996131,4.36262723996131,568464.795085724,0.0,1.0
1994-12-08,25.0,25.25,24.88,25.13,148800,4.36262723996131,4.40625351236092,4.3416866292095,4.38531290160911,852697.192628585,0.0,1.0
1994-12-09,25.13,25.13,24.88,24.88,40400,4.38531290160911,4.38531290160911,4.3416866292095,4.3416866292095,231511.872192169,0.0,1.0
1994-12-12,25.25,25.25,25.0,25.0,42700,4.40625351236092,4.40625351236092,4.36262723996131,4.36262723996131,244692.003529843,0.0,1.0
1994-12-13,25.5,25.5,25.13,25.13,30300,4.44987978476054,4.44987978476054,4.38531290160911,4.38531290160911,173633.904144127,0.0,1.0
1994-12-14,25.88,25.88,25.38,25.38,103700,4.51619171880795,4.51619171880795,4.42893917400872,4.42893917400872,594252.008572474,0.0,1.0
1994-12-15,26.25,26.25,25.75,26.0,92400,4.58075860195938,4.58075860195938,4.49350605716015,4.53713232955976,529497.450261298,0.0,1.0
1994-12-16,26.75,26.75,26.0,26.0,69800,4.6680111467586,4.6680111467586,4.53713232955976,4.53713232955976,399988.333638946,0.0,1.0
1994-12-19,25.88,26.5,25.88,26.5,104500,4.51619171880795,4.62438487435899,4.51619171880795,4.62438487435899,598836.40208123,0.0,1.0
1994-12-20,26.0,26.25,25.88,26.13,51200,4.53713232955976,4.58075860195938,4.51619171880795,4.55981799120756,293401.184560373,0.0,1.0
1994-12-21,25.75,26.25,25.5,26.13,36200,4.49350605716015,4.58075860195938,4.44987978476054,4.55981799120756,207443.806271201,0.0,1.0
1994-12-22,25.88,25.88,25.63,25.75,19800,4.51619171880795,4.51619171880795,4.47256544640834,4.49350605716015,113463.739341707,0.0,1.0
1994-12-23,25.63,25.75,25.5,25.63,29600,4.47256544640834,4.49350605716015,4.44987978476054,4.47256544640834,169622.559823966,0.0,1.0
1994-12-27,26.0,26.0,25.88,25.88,32200,4.53713232955976,4.53713232955976,4.51619171880795,4.51619171880795,184521.838727422,0.0,1.0
1994-12-28,25.75,26.38,25.63,26.13,24800,4.49350605716015,4.60344426360718,4.47256544640834,4.55981799120756,142116.198771431,0.0,1.0
1994-12-29,25.38,25.63,25.13,25.5,53200,4.42893917400872,4.47256544640834,4.38531290160911,4.44987978476054,304862.168332263,0.0,1.0
1994-12-30,25.38,25.75,25.38,25.5,39200,4.42893917400872,4.49350605716015,4.42893917400872,4.44987978476054,224635.281929036,0.0,1.0
1995-01-03,25.38,25.5,25.25,25.5,32600,4.42893917400872,4.44987978476054,4.40625351236092,4.44987978476054,186814.0354818,0.0,1.0
1995-01-04,25.5,25.5,25.25,25.25,36900,4.44987978476054,4.44987978476054,4.40625351236092,4.40625351236092,211455.150591363,0.0,1.0
1995-01-05,25.25,25.5,25.25,25.5,40400,4.40625351236092,4.44987978476054,4.40625351236092,4.44987978476054,231511.87219217,0.0,1.0
1995-01-06,25.13,25.25,25.13,25.13,66500,4.38531290160911,4.40625351236092,4.38531290160911,4.38531290160911,381077.710415328,0.0,1.0
1995-01-09,25.63,25.63,24.88,25.0,126200,4.47256544640834,4.47256544640834,4.3416866292095,4.36262723996131,723188.076006232,0.0,1.0
1995-01-10,25.38,25.75,25.38,25.63,27900,4.42893917400872,4.49350605716015,4.42893917400872,4.47256544640834,159880.72361786,0.0,1.0
1995-01-11,25.25,25.38,25.25,25.25,62300,4.40625351236092,4.42893917400872,4.40625351236092,4.40625351236092,357009.644494361,0.0,1.0
1995-01-12,25.25,25.25,25.13,25.13,47600,4.40625351236092,4.40625351236092,4.38531290160911,4.38531290160911,272771.413770972,0.0,1.0
1995-01-13,25.5,25.5,25.25,25.25,29400,4.44987978476054,4.44987978476054,4.40625351236092,4.40625351236092,168476.461446777,0.0,1.0
1995-01-16,26.63,26.75,25.75,25.75,56400,4.64707053600679,4.6680111467586,4.49350605716015,4.49350605716015,323199.742367286,0.0,1.0
1995-01-17,26.5,26.75,26.5,26.63,33600,4.62438487435899,4.6680111467586,4.62438487435899,4.64707053600679,192544.527367745,0.0,1.0
1995-01-18,26.38,26.75,26.38,26.5,65200,4.60344426360718,4.6680111467586,4.60344426360718,4.62438487435899,373628.0709636,0.0,1.0
1995-01-19,26.0,26.38,26.0,26.25,38700,4.53713232955976,4.60344426360718,4.53713232955976,4.58075860195938,221770.035986063,0.0,1.0
1995-01-20,26.0,26.13,26.0,26.13,21800,4.53713232955976,4.55981799120756,4.53713232955976,4.55981799120756,124924.723113596,0.0,1.0
1995-01-23,25.88,25.88,25.75,25.75,21200,4.51619171880795,4.51619171880795,4.49350605716015,4.49350605716015,121486.427982029,0.0,1.0
1995-01-24,26.0,26.13,25.88,25.88,32200,4.53713232955976,4.55981799120756,4.51619171880795,4.51619171880795,184521.838727422,0.0,1.0
1995-01-25,26.75,26.88,26.13,26.13,26900,4.6680111467586,4.6906968084064,4.55981799120756,4.55981799120756,154150.231731915,0.0,1.0
1995-01-26,26.88,26.88,26.75,26.75,14900,4.6906968084064,4.6906968084064,4.6680111467586,4.6680111467586,85384.3291005774,0.0,1.0
1995-01-27,27.0,27.13,26.88,27.0,43100,4.71163741915822,4.73432308080602,4.6906968084064,4.71163741915822,246984.20028422,0.0,1.0
1995-01-30,26.88,27.75,26.88,27.0,50000,4.6906968084064,4.84251623635706,4.6906968084064,4.71163741915822,286524.59429724,0.0,1.0
1995-01-31,27.0,27.25,26.88,26.88,26200,4.71163741915822,4.75526369155783,4.6906968084064,4.6906968084064,150138.887411753,0.0,1.0
1995-02-01,27.5,27.5,27.25,27.38,25400,4.79888996395744,4.79888996395744,4.75526369155783,4.77794935320563,145554.493902998,0.0,1.0
1995-02-02,27.5,27.5,27.38,27.5,39800,4.79888996395744,4.79888996395744,4.77794935320563,4.79888996395744,228073.577060603,0.0,1.0
1995-02-03,28.0,28.13,27.5,27.63,75700,4.88614250875667,4.90882817040447,4.79888996395744,4.82157562560524,433798.23576602,0.0,1.0
1995-02-06,28.13,28.25,28.0,28.25,85300,4.90882817040447,4.92976878115628,4.88614250875667,4.92976878115628,488810.95787109,0.0,1.0
1995-02-07,28.0,28.13,27.88,28.0,123600,4.88614250875667,4.90882817040447,4.86520189800485,4.88614250875667,708288.797102776,0.0,1.0
1995-02-08,28.13,28.13,28.0,28.0,8100,4.90882817040447,4.90882817040447,4.88614250875667,4.88614250875667,46416.9842761528,0.0,1.0
1995-02-09,27.75,28.13,27.75,28.13,33600,4.84251623635706,4.90882817040447,4.84251623635706,4.90882817040447,192544.527367745,0.0,1.0
1995-02-10,27.75,27.88,27.63,27.75,20700,4.84251623635706,4.86520189800485,4.82157562560524,4.84251623635706,118621.182039057,0.0,1.0
1995-02-13,27.75,28.13,27.75,28.0,12700,4.84251623635706,4.90882817040447,4.84251623635706,4.88614250875667,72777.2469514987,0.0,1.0
1995-02-14,27.88,28.0,27.75,27.88,17600,4.91057322130045,4.93170911751839,4.88767600039769,4.91057322130045,99924.7904239686,0.26,1.0
1995-02-15,28.25,28.25,27.88,27.88,32000,4.97574223463909,4.97574223463909,4.91057322130045,4.91057322130045,181681.437134488,0.0,1.0
1995-02-16,28.25,28.38,28.0,28.13,45900,4.97574223463909,4.99863945554185,4.93170911751839,4.95460633842115,260599.311389782,0.0,1.0
1995-02-17,27.88,27.88,27.88,27.88,30000,4.91057322130045,4.91057322130045,4.91057322130045,4.91057322130045,170326.347313583,0.0,1.0
1995-02-21,28.13,28.13,27.88,27.88,28900,4.95460633842115,4.95460633842115,4.91057322130045,4.91057322130045,164081.047912085,0.0,1.0
1995-02-22,28.0,28.0,27.88,27.88,31800,4.93170911751839,4.93170911751839,4.91057322130045,4.91057322130045,180545.928152398,0.0,1.0
1995-02-23,27.88,27.88,27.75,27.75,16200,4.91057322130045,4.91057322130045,4.88767600039769,4.88767600039769,91976.2275493348,0.0,1.0
1995-02-24,27.75,27.75,27.63,27.63,21500,4.88767600039769,4.88767600039769,4.86654010417975,4.86654010417975,122067.215574734,0.0,1.0
1995-02-27,27.5,27.75,27.5,27.75,17200,4.84364288327699,4.88767600039769,4.84364288327699,4.88767600039769,97653.7724597874,0.0,1.0
1995-02-28,28.0,28.0,27.5,27.5,20300,4.93170911751839,4.93170911751839,4.84364288327699,4.84364288327699,115254.161682191,0.0,1.0
1995-03-01,27.88,28.0,27.75,27.88,19500,4.91057322130045,4.93170911751839,4.88767600039769,4.91057322130045,110712.125753829,0.0,1.0
1995-03-02,27.5,27.75,27.38,27.63,28500,4.84364288327699,4.88767600039769,4.82250698705905,4.86654010417975,161810.029947904,0.0,1.0
1995-03-03,27.38,27.5,27.0,27.5,22700,4.82250698705905,4.84364288327699,4.75557664903559,4.84364288327699,128880.269467278,0.0,1.0
1995-03-06,27.0,27.25,27.0,27.13,22400,4.75557664903559,4.79960976615629,4.75557664903559,4.77847386993835,127177.005994142,0.0,1.0
1995-03-07,27.0,27.38,27.0,27.13,28700,4.75557664903559,4.82250698705905,4.75557664903559,4.77847386993835,162945.538929994,0.0,1.0
1995-03-08,27.13,27.13,27.0,27.0,22300,4.77847386993835,4.77847386993835,4.75557664903559,4.75557664903559,126609.251503097,0.0,1.0
1995-03-09,27.13,27.25,27.13,27.25,32800,4.77847386993835,4.79960976615629,4.77847386993835,4.79960976615629,186223.473062851,0.0,1.0
1995-03-10,27.5,27.63,27.25,27.25,12700,4.84364288327699,4.86654010417975,4.79960976615629,4.79960976615629,72104.82036275,0.0,1.0
1995-03-13,27.63,27.75,27.5,27.75,84600,4.86654010417975,4.88767600039769,4.84364288327699,4.88767600039769,480320.299424304,0.0,1.0
1995-03-14,27.5,27.63,27.5,27.63,30500,4.84364288327699,4.86654010417975,4.84364288327699,4.86654010417975,173165.119768809,0.0,1.0
1995-03-15,27.63,27.63,27.38,27.5,25100,4.86654010417975,4.86654010417975,4.82250698705905,4.84364288327699,142506.377252364,0.0,1.0
1995-03-16,27.5,27.75,27.5,27.5,24700,4.84364288327699,4.88767600039769,4.84364288327699,4.84364288327699,140235.359288183,0.0,1.0
1995-03-17,27.75,27.75,27.5,27.5,79200,4.88767600039769,4.88767600039769,4.84364288327699,4.84364288327699,449661.556907858,0.0,1.0
1995-03-20,27.88,27.88,27.63,27.88,38200,4.91057322130045,4.91057322130045,4.86654010417975,4.91057322130045,216882.215579296,0.0,1.0
1995-03-21,27.75,28.13,27.63,28.0,64600,4.88767600039769,4.95460633842115,4.86654010417975,4.93170911751839,366769.401215248,0.0,1.0
1995-03-22,27.88,28.0,27.5,27.5,44200,4.91057322130045,4.93170911751839,4.84364288327699,4.84364288327699,250947.485042012,0.0,1.0
1995-03-23,27.88,28.13,27.75,27.88,44700,4.91057322130045,4.95460633842115,4.88767600039769,4.91057322130045,253786.257497238,0.0,1.0
1995-03-24,28.0,28.13,27.75,27.75,88100,4.93170911751839,4.95460633842115,4.88767600039769,4.88767600039769,500191.706610888,0.0,1.0
1995-03-27,28.25,28.25,28.0,28.13,37500,4.97574223463909,4.97574223463909,4.93170911751839,4.95460633842115,212907.934141978,0.0,1.0
1995-03-28,28.0,28.38,28.0,28.13,45800,4.93170911751839,4.99863945554185,4.93170911751839,4.95460633842115,260031.556898736,0.0,1.0
1995-03-29,27.63,28.38,27.38,28.0,46700,4.86654010417975,4.99863945554185,4.82250698705905,4.93170911751839,265141.347318144,0.0,1.0
1995-03-30,28.25,28.25,27.38,27.75,28600,4.97574223463909,4.97574223463909,4.82250698705905,4.88767600039769,162377.784438949,0.0,1.0
1995-03-31,28.38,28.5,28.13,28.13,54400,4.99863945554185,5.01977535175979,4.95460633842115,4.95460633842115,308858.44312863,0.0,1.0
1995-04-03,28.5,28.5,28.13,28.25,46700,5.01977535175979,5.01977535175979,4.95460633842115,4.97574223463909,265141.347318144,0.0,1.0
1995-04-04,29.0,29.25,28.63,28.63,67800,5.10784158600119,5.15187470312189,5.04267257266255,5.04267257266255,384937.544928697,0.0,1.0
1995-04-05,28.88,29.13,28.88,28.88,45000,5.08670568978325,5.13073880690395,5.08670568978325,5.08670568978325,255489.520970374,0.0,1.0
1995-04-06,28.63,28.88,28.63,28.88,42600,5.04267257266255,5.08670568978325,5.04267257266255,5.08670568978325,241863.413185288,0.0,1.0
1995-04-07,28.63,28.63,28.25,28.38,19800,5.04267257266255,5.04267257266255,4.97574223463909,4.99863945554185,112415.389226965,0.0,1.0
1995-04-10,28.25,28.88,28.25,28.88,16300,4.97574223463909,5.08670568978325,4.97574223463909,5.08670568978325,92543.98204038,0.0,1.0
1995-04-11,28.13,28.38,28.0,28.25,17100,4.95460633842115,4.99863945554185,4.93170911751839,4.97574223463909,97086.0179687422,0.0,1.0
1995-04-12,28.0,28.13,27.75,28.0,10600,4.93170911751839,4.95460633842115,4.88767600039769,4.93170911751839,60181.9760507992,0.0,1.0
1995-04-13,28.0,28.0,27.5,28.0,19500,4.93170911751839,4.93170911751839,4.84364288327699,4.93170911751839,110712.125753829,0.0,1.0
1995-04-17,28.25,28.5,28.13,28.25,54900,4.97574223463909,5.01977535175979,4.95460633842115,4.97574223463909,311697.215583856,0.0,1.0
1995-04-18,28.13,28.25,28.0,28.0,32300,4.95460633842115,4.97574223463909,4.93170911751839,4.93170911751839,183384.700607624,0.0,1.0
1995-04-19,28.0,28.25,27.88,28.25,22700,4.93170911751839,4.97574223463909,4.91057322130045,4.97574223463909,128880.269467278,0.0,1.0
1995-04-20,27.75,28.0,27.75,27.88,25900,4.88767600039769,4.93170911751839,4.88767600039769,4.91057322130045,147048.413180726,0.0,1.0
1995-04-21,27.75,28.0,27.75,27.75,18900,4.88767600039769,4.93170911751839,4.88767600039769,4.88767600039769,107305.598807557,0.0,1.0
1995-04-24,28.0,28.0,27.75,27.75,39400,4.93170911751839,4.93170911751839,4.88767600039769,4.88767600039769,223695.269471839,0.0,1.0
1995-04-25,28.13,28.25,28.0,28.13,24300,4.95460633842115,4.97574223463909,4.93170911751839,4.95460633842115,137964.341324002,0.0,1.0
1995-04-26,28.13,28.38,28.13,28.13,11600,4.95460633842115,4.99863945554185,4.95460633842115,4.95460633842115,65859.5209612521,0.0,1.0
1995-04-27,28.25,28.25,28.0,28.13,12500,4.97574223463909,4.97574223463909,4.93170911751839,4.95460633842115,70969.3113806595,0.0,1.0
1995-04-28,28.13,28.38,28.0,28.38,41700,4.95460633842115,4.99863945554185,4.93170911751839,4.99863945554185,236753.62276588,0.0,1.0
1995-05-01,28.63,28.63,28.0,28.38,178700,5.04267257266255,5.04267257266255,4.93170911751839,4.99863945554185,1014577.27549791,0.0,1.0
1995-05-02,29.0,29.0,28.5,28.5,23600,5.10784158600119,5.10784158600119,5.01977535175979,5.01977535175979,133990.059886685,0.0,1.0
1995-05-03,29.0,29.0,28.75,28.75,35800,5.10784158600119,5.10784158600119,5.06380846888049,5.06380846888049,203256.107794209,0.0,1.0
1995-05-04,28.88,29.13,28.75,28.75,18000,5.08670568978325,5.13073880690395,5.06380846888049,5.06380846888049,102195.80838815,0.0,1.0
1995-05-05,29.38,29.5,28.88,28.88,29400,5.17477192402465,5.19590782024259,5.08670568978325,5.08670568978325,166919.820367311,0.0,1.0
1995-05-08,29.13,29.63,29.13,29.25,26000,5.13073880690395,5.21880504114535,5.13073880690395,5.15187470312189,147616.167671772,0.0,1.0
1995-05-09,29.0,29.25,29.0,29.0,33500,5.10784158600119,5.15187470312189,5.10784158600119,5.10784158600119,190197.754500167,0.0,1.0
1995-05-10,28.25,28.88,28.25,28.75,53000,4.97574223463909,5.08670568978325,4.97574223463909,5.06380846888049,300909.880253996,0.0,1.0
1995-05-11,28.5,28.5,28.25,28.38,64000,5.01977535175979,5.01977535175979,4.97574223463909,4.99863945554185,363362.874268977,0.0,1.0
1995-05-12,28.5,28.5,28.25,28.25,34900,5.01977535175979,5.01977535175979,4.97574223463909,4.97574223463909,198146.317374801,0.0,1.0
1995-05-15,29.0,29.0,28.38,28.38,198100,5.10784158600119,5.10784158600119,4.99863945554185,4.99863945554185,1124721.64676069,0.0,1.0
1995-05-16,28.75,29.0,28.75,28.88,164500,5.11189263277629,5.1563438730613,5.11189263277629,5.1350072777245,925171.035415792,0.273,1.0
1995-05-17,29.0,29.13,28.88,28.88,121600,5.1563438730613,5.17945851800951,5.1350072777245,5.1350072777245,683895.428003406,0.0,1.0
1995-05-18,29.38,29.38,29.13,29.13,26900,5.22390975829452,5.22390975829452,5.17945851800951,5.17945851800951,151289.366885622,0.0,1.0
1995-05-19,29.25,29.25,28.75,29.13,52100,5.20079511334631,5.20079511334631,5.11189263277629,5.17945851800951,293017.695715275,0.0,1.0
1995-05-22,29.5,29.63,29.25,29.25,82600,5.24524635363133,5.26836099857953,5.20079511334631,5.20079511334631,464553.966719418,0.0,1.0
1995-05-23,29.63,29.75,29.5,29.63,34500,5.26836099857953,5.28969759391634,5.24524635363133,5.26836099857953,194032.831135835,0.0,1.0
1995-05-24,29.75,29.88,29.63,29.63,26600,5.28969759391634,5.31281223886454,5.26836099857953,5.26836099857953,149602.124875745,0.0,1.0
1995-05-25,30.0,30.0,29.63,29.63,70800,5.33414883420135,5.33414883420135,5.26836099857953,5.26836099857953,398189.11433093,0.0,1.0
1995-05-26,30.0,30.13,29.88,30.0,31100,5.33414883420135,5.35726347914955,5.31281223886454,5.33414883420135,174910.755023897,0.0,1.0
1995-05-30,30.0,30.25,29.88,30.0,339300,5.33414883420135,5.37860007448636,5.31281223886454,5.33414883420135,1908270.71317069,0.0,1.0
1995-05-31,30.25,30.25,30.0,30.0,33500,5.37860007448636,5.37860007448636,5.33414883420135,5.33414883420135,188408.691102912,0.0,1.0
1995-06-01,30.38,30.5,30.25,30.25,13300,5.40171471943457,5.42305131477137,5.37860007448636,5.37860007448636,74801.0624378725,0.0,1.0
1995-06-02,30.88,30.88,30.25,30.25,41400,5.49061720000459,5.49061720000459,5.37860007448636,5.37860007448636,232839.397363002,0.0,1.0
1995-06-05,30.63,30.88,30.38,30.75,165700,5.44616595971958,5.49061720000459,5.40171471943457,5.46750255505638,931920.003455298,0.0,1.0
1995-06-06,30.5,30.63,30.25,30.63,19800,5.42305131477137,5.44616595971958,5.37860007448636,5.44616595971958,111357.97265187,0.0,1.0
1995-06-07,30.38,30.5,30.0,30.25,21200,5.40171471943457,5.42305131477137,5.33414883420135,5.37860007448636,119231.768697962,0.0,1.0
1995-06-08,30.0,30.5,30.0,30.5,10300,5.33414883420135,5.42305131477137,5.33414883420135,5.42305131477137,57928.6423391043,0.0,1.0
1995-06-09,29.63,30.0,29.63,29.88,131800,5.26836099857953,5.33414883420135,5.26836099857953,5.31281223886454,741261.656339218,0.0,1.0
1995-06-12,30.0,30.0,29.5,29.5,27200,5.33414883420135,5.33414883420135,5.24524635363133,5.24524635363133,152976.608895499,0.0,1.0
1995-06-13,30.13,30.38,29.88,29.88,18200,5.35726347914955,5.40171471943457,5.31281223886454,5.31281223886454,102359.348599194,0.0,1.0
1995-06-14,29.88,30.13,29.88,30.0,20500,5.31281223886454,5.35726347914955,5.31281223886454,5.33414883420135,115294.870674916,0.0,1.0
1995-06-15,30.25,30.38,30.13,30.38,34200,5.37860007448636,5.40171471943457,5.35726347914955,5.40171471943457,192345.589125958,0.0,1.0
1995-06-16,29.88,30.25,29.75,30.13,62900,5.31281223886454,5.37860007448636,5.28969759391634,5.35726347914955,353758.408070841,0.0,1.0
1995-06-19,30.13,30.13,29.88,29.88,47400,5.35726347914955,5.35726347914955,5.31281223886454,5.31281223886454,266584.237560538,0.0,1.0
1995-06-20,30.0,30.13,29.88,29.88,61300,5.33414883420135,5.35726347914955,5.31281223886454,5.31281223886454,344759.784018164,0.0,1.0
1995-06-21,29.63,30.38,29.63,30.0,107800,5.26836099857953,5.40171471943457,5.26836099857953,5.33414883420135,606282.295549072,0.0,1.0
1995-06-22,30.0,30.13,29.88,29.88,43300,5.33414883420135,5.35726347914955,5.31281223886454,5.31281223886454,243525.263425555,0.0,1.0
1995-06-23,29.88,30.0,29.75,30.0,22800,5.31281223886454,5.33414883420135,5.28969759391634,5.33414883420135,128230.392750639,0.0,1.0
1995-06-26,29.88,29.88,29.75,29.75,26300,5.31281223886454,5.31281223886454,5.28969759391634,5.28969759391634,147914.882865868,0.0,1.0
1995-06-27,29.88,29.88,29.63,29.88,21500,5.31281223886454,5.31281223886454,5.26836099857953,5.31281223886454,120919.010707839,0.0,1.0
1995-06-28,30.13,30.25,29.88,29.88,85000,5.35726347914955,5.37860007448636,5.31281223886454,5.31281223886454,478051.902798434,0.0,1.0
1995-06-29,29.75,30.0,29.63,29.88,29200,5.28969759391634,5.33414883420135,5.26836099857953,5.31281223886454,164224.888961344,0.0,1.0
1995-06-30,30.0,30.0,29.88,30.0,48600,5.33414883420135,5.33414883420135,5.31281223886454,5.33414883420135,273333.205600045,0.0,1.0
1995-07-03,30.0,30.0,29.75,29.88,26200,5.33414883420135,5.33414883420135,5.28969759391634,5.31281223886454,147352.468862576,0.0,1.0
1995-07-05,30.0,30.13,29.88,29.88,42800,5.33414883420135,5.35726347914955,5.31281223886454,5.31281223886454,240713.193409093,0.0,1.0
1995-07-06,29.75,29.88,29.63,29.88,36600,5.28969759391634,5.31281223886454,5.26836099857953,5.31281223886454,205843.525204972,0.0,1.0
1995-07-07,29.88,30.0,29.63,29.63,48500,5.31281223886454,5.33414883420135,5.26836099857953,5.26836099857953,272770.791596753,0.0,1.0
1995-07-10,29.5,30.0,29.5,29.88,57400,5.24524635363133,5.33414883420135,5.24524635363133,5.31281223886454,322825.637889765,0.0,1.0
1995-07-11,29.75,29.88,29.5,29.5,55500,5.28969759391634,5.31281223886454,5.24524635363133,5.24524635363133,312139.771827212,0.0,1.0
1995-07-12,29.75,29.75,29.5,29.5,62000,5.28969759391634,5.28969759391634,5.24524635363133,5.24524635363133,348696.68204121,0.0,1.0
1995-07-13,30.0,30.0,29.63,29.75,168000,5.33414883420135,5.33414883420135,5.26836099857953,5.28969759391634,944855.525531021,0.0,1.0
1995-07-14,29.88,30.0,29.75,29.75,82900,5.31281223886454,5.33414883420135,5.28969759391634,5.28969759391634,466241.208729296,0.0,1.0
1995-07-17,29.75,30.0,29.75,30.0,38500,5.28969759391634,5.33414883420135,5.28969759391634,5.33414883420135,216529.391267526,0.0,1.0
1995-07-18,29.75,30.0,29.75,29.88,35600,5.28969759391634,5.33414883420135,5.28969759391634,5.31281223886454,200219.38517205,0.0,1.0
1995-07-19,29.63,29.88,29.5,29.88,48700,5.26836099857953,5.31281223886454,5.24524635363133,5.31281223886454,273895.619603338,0.0,1.0
1995-07-20,29.75,29.75,29.38,29.63,39200,5.28969759391634,5.28969759391634,5.22390975829452,5.26836099857953,220466.289290571,0.0,1.0
1995-07-21,29.88,30.13,29.75,29.88,173200,5.31281223886454,5.35726347914955,5.28969759391634,5.31281223886454,974101.05370222,0.0,1.0
1995-07-24,29.75,30.0,29.63,30.0,128900,5.28969759391634,5.33414883420135,5.26836099857953,5.33414883420135,724951.650243741,0.0,1.0
1995-07-25,30.25,30.25,29.63,29.63,86000,5.37860007448636,5.37860007448636,5.26836099857953,5.26836099857953,483676.042831356,0.0,1.0
1995-07-26,30.13,30.38,29.88,30.38,63900,5.35726347914955,5.40171471943457,5.31281223886454,5.40171471943457,359382.548103764,0.0,1.0
1995-07-27,30.63,30.63,30.13,30.13,55600,5.44616595971958,5.44616595971958,5.35726347914955,5.35726347914955,312702.185830504,0.0,1.0
1995-07-28,30.75,30.88,30.38,30.38,64000,5.46750255505638,5.49061720000459,5.40171471943457,5.40171471943457,359944.962107056,0.0,1.0
1995-07-31,30.63,31.13,30.5,30.88,88600,5.44616595971958,5.5350684402896,5.42305131477137,5.49061720000459,498298.806916955,0.0,1.0
1995-08-01,30.63,30.63,30.5,30.5,21900,5.44616595971958,5.44616595971958,5.42305131477137,5.42305131477137,123168.666721008,0.0,1.0
1995-08-02,30.75,31.0,30.75,30.75,31300,5.46750255505638,5.51195379534139,5.46750255505638,5.46750255505638,176035.583030482,0.0,1.0
1995-08-03,30.75,31.0,30.75,30.75,82500,5.46750255505638,5.51195379534139,5.46750255505638,5.46750255505638,463991.552716127,0.0,1.0
1995-08-04,30.63,30.88,30.25,30.88,43600,5.44616595971958,5.49061720000459,5.37860007448636,5.49061720000459,245212.505435432,0.0,1.0
1995-08-07,30.88,31.13,30.63,30.63,52200,5.49061720000459,5.5350684402896,5.44616595971958,5.44616595971958,293580.109718567,0.0,1.0
1995-08-08,31.38,31.38,31.0,31.0,19500,5.57951968057461,5.57951968057461,5.51195379534139,5.51195379534139,109670.730641994,0.0,1.0
1995-08-09,31.88,31.88,31.13,31.13,52000,5.66842216114463,5.66842216114463,5.5350684402896,5.5350684402896,292455.281711983,0.0,1.0
1995-08-10,32.0,32.13,31.88,32.0,75400,5.68975875648144,5.71287340142965,5.66842216114463,5.68975875648144,424060.158482375,0.0,1.0
1995-08-11,31.75,31.88,31.63,31.88,31900,5.64530751619643,5.66842216114463,5.62397092085962,5.66842216114463,179410.067050236,0.0,1.0
1995-08-14,31.75,32.0,31.75,31.88,26100,5.64530751619643,5.68975875648144,5.64530751619643,5.66842216114463,146790.054859284,0.0,1.0
1995-08-15,31.88,31.88,31.75,31.75,109900,5.66842216114463,5.66842216114463,5.64530751619643,5.64530751619643,618092.98961821,0.0,1.0
1995-08-16,32.13,32.13,31.75,31.75,40200,5.71287340142965,5.71287340142965,5.64530751619643,5.64530751619643,226090.429323494,0.0,1.0
1995-08-17,32.13,32.25,31.88,31.88,37100,5.76141415582088,5.78293204249061,5.71658522525894,5.71658522525894,206897.641405569,0.273,1.0
1995-08-18,32.0,32.25,32.0,32.0,37200,5.73810311192867,5.78293204249061,5.73810311192867,5.73810311192867,207455.316988873,0.0,1.0
1995-08-21,32.75,32.75,32.0,32.13,345700,5.8725899036145,5.8725899036145,5.73810311192867,5.76141415582088,1927884.49147993,0.0,1.0
1995-08-22,33.0,33.13,32.88,32.88,38400,5.91741883417644,5.94072987806865,5.89590094750671,5.89590094750671,214147.423988514,0.0,1.0
1995-08-23,32.63,33.25,32.5,33.25,34600,5.85107201694476,5.96224776473838,5.82776097305255,5.96224776473838,192955.751822984,0.0,1.0
1995-08-24,32.5,32.75,32.13,32.75,39700,5.82776097305255,5.8725899036145,5.76141415582088,5.8725899036145,221397.206571459,0.0,1.0
1995-08-25,32.63,32.75,32.5,32.75,47300,5.85107201694476,5.8725899036145,5.82776097305255,5.8725899036145,263780.550902519,0.0,1.0
1995-08-28,33.63,33.75,32.5,32.5,46500,6.03038773919253,6.05190562586227,5.82776097305255,5.82776097305255,259319.146236091,0.0,1.0
1995-08-29,33.75,34.0,33.38,34.0,47100,6.05190562586227,6.09673455642421,5.98555880863059,6.09673455642421,262665.199735912,0.0,1.0
1995-08-30,33.63,33.75,33.5,33.75,43700,6.03038773919253,6.05190562586227,6.00707669530032,6.05190562586227,243704.229903596,0.0,1.0
1995-08-31,33.5,33.63,33.25,33.5,62600,6.00707669530032,6.03038773919253,5.96224776473838,6.00707669530032,349104.915147942,0.0,1.0
1995-09-01,33.63,33.75,33.5,33.5,15200,6.03038773919253,6.05190562586227,6.00707669530032,6.00707669530032,84766.6886621202,0.0,1.0
1995-09-05,33.88,33.88,33.63,33.75,33900,6.07521666975448,6.07521666975448,6.03038773919253,6.05190562586227,189052.02273986,0.0,1.0
1995-09-06,34.88,35.0,33.88,33.88,151400,6.25453239200225,6.27605027867198,6.07521666975448,6.07521666975448,844320.83312138,0.0,1.0
1995-09-07,36.25,36.38,34.38,35.0,143500,6.50019493148169,6.5235059753739,6.16487453087836,6.27605027867198,800264.462040411,0.0,1.0
1995-09-08,35.88,36.75,35.25,36.5,67000,6.43384811425002,6.58985279260558,6.32087920923392,6.54502386204364,373642.640813293,0.0,1.0
1995-09-11,35.38,35.75,35.25,35.75,44400,6.34419025312613,6.41053707035781,6.32087920923392,6.41053707035781,247607.958986719,0.0,1.0
1995-09-12,35.25,35.38,35.0,35.25,38300,6.32087920923392,6.34419025312613,6.27605027867198,6.32087920923392,213589.748405211,0.0,1.0
1995-09-13,35.0,35.25,34.88,35.25,60400,6.27605027867198,6.32087920923392,6.25453239200225,6.32087920923392,336836.052315267,0.0,1.0
1995-09-14,35.0,35.0,34.75,35.0,46500,6.27605027867198,6.27605027867198,6.23122134811004,6.27605027867198,259319.146236091,0.0,1.0
1995-09-15,34.38,34.63,34.13,34.5,199600,6.16487453087836,6.20970346144031,6.12004560031642,6.18639241754809,1113120.46427363,0.0,1.0
1995-09-18,34.0,34.38,33.75,34.25,39500,6.09673455642421,6.16487453087836,6.05190562586227,6.14156348698615,220281.855404852,0.0,1.0
1995-09-19,34.0,34.0,33.0,34.0,198800,6.09673455642421,6.09673455642421,5.91741883417644,6.09673455642421,1108659.0596072,0.0,1.0
1995-09-20,34.0,34.0,33.5,33.75,50700,6.09673455642421,6.09673455642421,6.00707669530032,6.05190562586227,282741.520734835,0.0,1.0
1995-09-21,34.25,34.25,33.75,33.75,133400,6.14156348698615,6.14156348698615,6.05190562586227,6.05190562586227,743939.228126765,0.0,1.0
1995-09-22,34.0,34.13,33.75,34.0,28200,6.09673455642421,6.12004560031642,6.05190562586227,6.09673455642421,157264.514491565,0.0,1.0
1995-09-25,34.0,34.13,33.5,33.88,41000,6.09673455642421,6.12004560031642,6.00707669530032,6.07521666975448,228646.989154403,0.0,1.0
1995-09-26,33.5,33.75,33.25,33.75,39900,6.00707669530032,6.05190562586227,5.96224776473838,6.05190562586227,222512.557738065,0.0,1.0
1995-09-27,33.75,33.75,33.25,33.38,85800,6.05190562586227,6.05190562586227,5.96224776473838,5.98555880863059,478485.650474336,0.0,1.0
1995-09-28,33.75,33.75,33.25,33.75,59600,6.05190562586227,6.05190562586227,5.96224776473838,6.05190562586227,332374.647648839,0.0,1.0
1995-09-29,33.75,33.88,33.5,33.75,41500,6.05190562586227,6.07521666975448,6.00707669530032,6.05190562586227,231435.36707092,0.0,1.0
1995-10-02,33.88,34.13,33.5,33.63,68000,6.07521666975448,6.12004560031642,6.00707669530032,6.03038773919253,379219.396646327,0.0,1.0
1995-10-03,34.25,34.25,33.88,33.88,15600,6.14156348698615,6.14156348698615,6.07521666975448,6.07521666975448,86997.3909953338,0.0,1.0
1995-10-04,34.25,34.38,33.75,34.25,41700,6.14156348698615,6.16487453087836,6.05190562586227,6.14156348698615,232550.718237527,0.0,1.0
1995-10-05,34.25,34.5,34.0,34.13,43000,6.14156348698615,6.18639241754809,6.09673455642421,6.12004560031642,239800.500820471,0.0,1.0
1995-10-06,34.88,35.25,34.38,34.38,119900,6.25453239200225,6.32087920923392,6.16487453087836,6.16487453087836,668653.024380803,0.0,1.0
1995-10-09,34.63,34.88,34.38,34.88,20100,6.20970346144031,6.25453239200225,6.16487453087836,6.25453239200225,112092.792243988,0.0,1.0
1995-10-10,34.25,34.5,33.88,34.38,76400,6.14156348698615,6.18639241754809,6.07521666975448,6.16487453087836,426064.145643814,0.0,1.0
1995-10-11,34.75,34.88,34.13,34.25,121000,6.23122134811004,6.25453239200225,6.12004560031642,6.14156348698615,674787.45579714,0.0,1.0
1995-10-12,34.75,34.88,34.63,34.75,49900,6.23122134811004,6.25453239200225,6.20970346144031,6.23122134811004,278280.116068407,0.0,1.0
1995-10-13,34.5,34.75,34.5,34.75,70700,6.18639241754809,6.23122134811004,6.18639241754809,6.23122134811004,394276.63739552,0.0,1.0
1995-10-16,34.63,34.63,34.5,34.5,96500,6.20970346144031,6.20970346144031,6.18639241754809,6.18639241754809,538156.937887802,0.0,1.0
1995-10-17,34.5,34.5,34.38,34.5,42900,6.18639241754809,6.18639241754809,6.16487453087836,6.18639241754809,239242.825237168,0.0,1.0
1995-10-18,34.63,35.5,34.5,34.5,135000,6.20970346144031,6.36570813979587,6.18639241754809,6.18639241754809,752862.037459619,0.0,1.0
1995-10-19,33.88,35.0,33.75,34.75,70800,6.07521666975448,6.27605027867198,6.05190562586227,6.23122134811004,394834.312978823,0.0,1.0
1995-10-20,34.13,34.25,34.0,34.13,113900,6.12004560031642,6.14156348698615,6.09673455642421,6.12004560031642,635192.489382598,0.0,1.0
1995-10-23,34.0,34.13,33.88,34.0,72900,6.09673455642421,6.12004560031642,6.07521666975448,6.09673455642421,406545.500228194,0.0,1.0
1995-10-24,33.88,34.0,33.63,34.0,35300,6.07521666975448,6.09673455642421,6.03038773919253,6.09673455642421,196859.480906108,0.0,1.0
1995-10-25,33.25,33.75,33.0,33.63,214400,5.96224776473838,6.05190562586227,5.91741883417644,6.03038773919253,1195656.45060254,0.0,1.0
1995-10-26,32.88,33.13,32.75,33.13,49100,5.89590094750671,5.94072987806865,5.8725899036145,5.94072987806865,273818.71140198,0.0,1.0
1995-10-27,33.0,33.13,32.0,32.88,51300,5.91741883417644,5.94072987806865,5.73810311192867,5.89590094750671,286087.574234655,0.0,1.0
1995-10-30,33.38,33.38,33.0,33.0,92200,5.98555880863059,5.98555880863059,5.91741883417644,5.91741883417644,514176.887805755,0.0,1.0
1995-10-31,33.5,33.63,33.25,33.25,35600,6.00707669530032,6.03038773919253,5.96224776473838,5.96224776473838,198532.507656018,0.0,1.0
1995-11-01,33.75,33.88,33.5,33.5,36800,6.05190562586227,6.07521666975448,6.00707669530032,6.00707669530032,205224.614655659,0.0,1.0
1995-11-02,34.38,34.63,33.88,33.88,74800,6.16487453087836,6.20970346144031,6.07521666975448,6.07521666975448,417141.33631096,0.0,1.0
1995-11-03,34.0,34.38,33.88,34.38,72600,6.09673455642421,6.16487453087836,6.07521666975448,6.16487453087836,404872.473478284,0.0,1.0
1995-11-06,34.25,34.38,34.13,34.25,26200,6.14156348698615,6.16487453087836,6.12004560031642,6.14156348698615,146111.002825497,0.0,1.0
1995-11-07,34.13,34.13,33.75,34.13,41800,6.12004560031642,6.12004560031642,6.05190562586227,6.12004560031642,233108.39382083,0.0,1.0
1995-11-08,35.0,35.13,34.25,34.25,89000,6.27605027867198,6.29936132256419,6.14156348698615,6.14156348698615,496331.269140045,0.0,1.0
1995-11-09,35.5,35.5,34.88,35.0,73900,6.36570813979587,6.36570813979587,6.25453239200225,6.27605027867198,412122.256061229,0.0,1.0
1995-11-10,37.13,37.13,35.5,35.5,94000,6.65799276705973,6.65799276705973,6.36570813979587,6.36570813979587,524215.048305217,0.0,1.0
1995-11-13,36.25,37.13,36.0,37.0,69100,6.50019493148169,6.65799276705973,6.45536600091975,6.63468172316752,385353.828062665,0.0,1.0
1995-11-14,36.13,36.25,35.75,36.0,36000,6.47867704481196,6.50019493148169,6.41053707035781,6.45536600091975,200763.209989232,0.0,1.0
1995-11-15,36.0,36.13,35.75,35.88,18800,6.45536600091975,6.47867704481196,6.41053707035781,6.43384811425002,104843.009661043,0.0,1.0
1995-11-16,36.0,36.0,35.5,35.5,31500,6.50557440314913,6.50557440314913,6.41521920310539,6.41521920310539,174312.04836441,0.28,1.0
1995-11-17,36.38,36.5,35.88,36.0,55200,6.57424435518237,6.59592960319287,6.48388915513863,6.50557440314913,305461.1133243,0.0,1.0
1995-11-20,36.13,36.25,36.0,36.13,52800,6.5290667551605,6.550752003171,6.50557440314913,6.5290667551605,292180.195353678,0.0,1.0
1995-11-21,36.38,36.5,36.0,36.13,133900,6.57424435518237,6.59592960319287,6.50557440314913,6.5290667551605,740964.548444271,0.0,1.0
1995-11-22,36.25,36.5,36.25,36.5,95900,6.550752003171,6.59592960319287,6.550752003171,6.59592960319287,530683.34724276,0.0,1.0
1995-11-24,36.38,36.38,36.25,36.25,11600,6.57424435518237,6.57424435518237,6.550752003171,6.550752003171,64191.1035246717,0.0,1.0
1995-11-27,36.38,36.38,36.0,36.25,20500,6.57424435518237,6.57424435518237,6.50557440314913,6.550752003171,113441.174332394,0.0,1.0
1995-11-28,36.25,36.25,36.0,36.25,11700,6.550752003171,6.550752003171,6.50557440314913,6.550752003171,64744.4751067809,0.0,1.0
1995-11-29,36.75,36.75,36.13,36.25,18200,6.64110720321473,6.64110720321473,6.5290667551605,6.550752003171,100713.627943882,0.0,1.0
1995-11-30,36.75,36.75,36.38,36.5,45000,6.64110720321473,6.64110720321473,6.57424435518237,6.59592960319287,249017.211949158,0.0,1.0
1995-12-01,36.75,36.88,36.5,36.75,36700,6.64110720321473,6.66459955522611,6.59592960319287,6.64110720321473,203087.370634091,0.0,1.0
1995-12-04,36.75,36.88,36.63,36.75,55200,6.64110720321473,6.66459955522611,6.61942195520424,6.64110720321473,305461.1133243,0.0,1.0
1995-12-05,36.5,36.75,36.5,36.75,18400,6.59592960319287,6.64110720321473,6.59592960319287,6.64110720321473,101820.3711081,0.0,1.0
1995-12-06,36.63,36.88,36.38,36.38,73500,6.61942195520424,6.66459955522611,6.57424435518237,6.57424435518237,406728.11285029,0.0,1.0
1995-12-07,35.88,36.63,35.88,36.5,20600,6.48388915513863,6.61942195520424,6.48388915513863,6.59592960319287,113994.545914503,0.0,1.0
1995-12-08,36.5,36.5,36.0,36.0,22000,6.59592960319287,6.59592960319287,6.50557440314913,6.50557440314913,121741.748064032,0.0,1.0
1995-12-11,36.25,36.5,36.13,36.5,19200,6.550752003171,6.59592960319287,6.5290667551605,6.59592960319287,106247.343764974,0.0,1.0
1995-12-12,36.25,36.25,36.0,36.0,31700,6.550752003171,6.550752003171,6.50557440314913,6.50557440314913,175418.791528629,0.0,1.0
1995-12-13,35.75,36.25,35.38,36.13,82600,6.46039680312726,6.550752003171,6.39353395509489,6.5290667551605,457084.926822231,0.0,1.0
1995-12-14,35.38,36.0,35.38,35.75,78900,6.39353395509489,6.50557440314913,6.39353395509489,6.46039680312726,436610.17828419,0.0,1.0
1995-12-15,35.88,35.88,35.0,35.13,86300,6.48388915513863,6.48388915513863,6.32486400306165,6.34835635507302,477559.675360273,0.0,1.0
1995-12-18,35.5,35.63,35.5,35.5,41500,6.41521920310539,6.43871155511676,6.41521920310539,6.41521920310539,229649.206575334,0.0,1.0
1995-12-19,36.5,36.5,35.5,35.5,90400,6.59592960319287,6.59592960319287,6.41521920310539,6.41521920310539,500247.910226752,0.0,1.0
1995-12-20,36.38,36.5,36.13,36.5,16300,6.57424435518237,6.59592960319287,6.5290667551605,6.59592960319287,90199.5678838059,0.0,1.0
1995-12-21,36.13,36.38,36.0,36.25,24500,6.5290667551605,6.57424435518237,6.50557440314913,6.550752003171,135576.037616764,0.0,1.0
1995-12-22,35.88,36.25,35.88,36.13,12200,6.48388915513863,6.550752003171,6.48388915513863,6.5290667551605,67511.3330173271,0.0,1.0
1995-12-26,36.63,36.63,35.88,35.88,32400,6.61942195520424,6.61942195520424,6.48388915513863,6.48388915513863,179292.392603393,0.0,1.0
1995-12-27,36.0,36.5,35.88,36.5,24200,6.50557440314913,6.59592960319287,6.48388915513863,6.59592960319287,133915.922870436,0.0,1.0
1995-12-28,35.75,36.25,35.75,36.13,28000,6.46039680312726,6.550752003171,6.46039680312726,6.5290667551605,154944.042990587,0.0,1.0
1995-12-29,35.88,36.13,35.63,35.63,16700,6.48388915513863,6.5290667551605,6.43871155511676,6.43871155511676,92413.0542122429,0.0,1.0
1996-01-02,35.62,35.88,34.75,35.88,115400,6.43690445111589,6.48388915513863,6.27968640303978,6.48388915513863,638590.805754061,0.0,1.0
1996-01-03,35.88,36.25,35.5,35.5,96100,6.48388915513863,6.550752003171,6.41521920310539,6.41521920310539,531790.090406979,0.0,1.0
1996-01-04,35.625,35.875,34.75,35.875,70900,6.43780800311632,6.48298560313819,6.27968640303978,6.48298560313819,392340.451715451,0.0,1.0
1996-01-05,35.875,36.25,35.5,35.5,96200,6.48298560313819,6.550752003171,6.41521920310539,6.41521920310539,532343.461989088,0.0,1.0
1996-01-08,35.0,35.0,34.5,34.5,97600,6.32486400306165,6.32486400306165,6.23450880301791,6.23450880301791,540090.664138617,0.0,1.0
1996-01-09,34.5,35.0,34.0,35.0,159700,6.23450880301791,6.32486400306165,6.14415360297418,6.32486400306165,883734.416628455,0.0,1.0
1996-01-10,35.0,35.0,34.5,34.5,32200,6.32486400306165,6.32486400306165,6.23450880301791,6.23450880301791,178185.649439175,0.0,1.0
1996-01-11,34.5,35.0,34.0,35.0,86400,6.23450880301791,6.32486400306165,6.14415360297418,6.32486400306165,478113.046942383,0.0,1.0
1996-01-12,34.125,34.5,34.125,34.375,67400,6.16674240298511,6.23450880301791,6.16674240298511,6.21192000300698,372972.446341627,0.0,1.0
1996-01-15,34.25,34.75,34.25,34.75,10000,6.18933120299605,6.27968640303978,6.18933120299605,6.27968640303978,55337.1582109238,0.0,1.0
1996-01-16,35.0,35.25,34.12,34.38,24600,6.32486400306165,6.37004160308352,6.16583885098467,6.21282355500742,136129.409198873,0.0,1.0
1996-01-17,34.25,34.75,34.25,34.75,61800,6.18933120299605,6.27968640303978,6.18933120299605,6.27968640303978,341983.637743509,0.0,1.0
1996-01-18,35.0,35.25,34.125,34.375,46200,6.32486400306165,6.37004160308352,6.16674240298511,6.21192000300698,255657.670934468,0.0,1.0
1996-01-19,35.0,35.5,34.75,34.75,84800,6.32486400306165,6.41521920310539,6.27968640303978,6.27968640303978,469259.101628635,0.0,1.0
1996-01-22,34.75,34.88,34.38,34.75,58000,6.27968640303978,6.30317875505115,6.21282355500742,6.27968640303978,320955.517623359,0.0,1.0
1996-01-23,34.5,35.0,34.25,35.0,142200,6.23450880301791,6.32486400306165,6.18933120299605,6.32486400306165,786894.389759338,0.0,1.0
1996-01-24,34.75,34.875,34.375,34.75,74500,6.27968640303978,6.30227520305072,6.21192000300698,6.27968640303978,412261.828671383,0.0,1.0
1996-01-25,34.5,35.0,34.25,35.0,58800,6.23450880301791,6.32486400306165,6.18933120299605,6.32486400306165,325382.490280233,0.0,1.0
1996-01-26,34.75,34.875,34.625,34.625,76400,6.27968640303978,6.30227520305072,6.25709760302885,6.25709760302885,422775.888731459,0.0,1.0
1996-01-29,34.88,35.0,34.88,35.0,69000,6.30317875505115,6.32486400306165,6.30317875505115,6.32486400306165,381826.391655375,0.0,1.0
1996-01-30,34.25,35.0,34.25,34.88,150500,6.18933120299605,6.32486400306165,6.18933120299605,6.30317875505115,832824.231074404,0.0,1.0
1996-01-31,34.875,35.0,34.875,35.0,75600,6.30227520305072,6.32486400306165,6.30227520305072,6.32486400306165,418348.916074584,0.0,1.0
1996-02-01,34.25,35.0,34.25,34.875,184000,6.18933120299605,6.32486400306165,6.18933120299605,6.30227520305072,1018203.711081,0.0,1.0
1996-02-02,34.5,34.75,34.375,34.375,71100,6.23450880301791,6.27968640303978,6.21192000300698,6.21192000300698,393447.194879669,0.0,1.0
1996-02-05,35.0,35.0,34.625,34.75,99400,6.32486400306165,6.32486400306165,6.25709760302885,6.27968640303978,550051.352616584,0.0,1.0
1996-02-06,35.375,35.5,35.0,35.0,114700,6.39263040309446,6.41521920310539,6.32486400306165,6.32486400306165,634717.204679297,0.0,1.0
1996-02-07,35.375,35.5,35.125,35.375,67800,6.39263040309446,6.41521920310539,6.34745280307259,6.39263040309446,375185.932670064,0.0,1.0
1996-02-08,35.625,35.625,35.375,35.375,76200,6.43780800311632,6.43780800311632,6.39263040309446,6.39263040309446,421669.14556724,0.0,1.0
1996-02-09,35.625,35.75,35.375,35.625,59500,6.43780800311632,6.46039680312726,6.39263040309446,6.43780800311632,329256.091354997,0.0,1.0
1996-02-12,35.625,35.75,35.375,35.5,34400,6.43780800311632,6.46039680312726,6.39263040309446,6.41521920310539,190359.824245578,0.0,1.0
1996-02-13,35.375,35.625,35.375,35.5,26700,6.39263040309446,6.43780800311632,6.39263040309446,6.41521920310539,147750.212423167,0.0,1.0
1996-02-14,35.625,35.75,35.125,35.25,524300,6.43780800311632,6.46039680312726,6.34745280307259,6.37004160308352,2901327.20499874,0.0,1.0
1996-02-15,35.375,35.625,35.375,35.5,169300,6.44322931511895,6.48876450462509,6.44322931511895,6.46599690987202,929500.908177662,0.28,1.0
1996-02-16,35.25,35.375,34.875,35.25,32200,6.42046172036588,6.44322931511895,6.35215893610667,6.42046172036588,176786.351112349,0.0,1.0
1996-02-20,34.625,35.0,34.375,35.0,83900,6.30662374660053,6.37492653085974,6.26108855709438,6.37492653085974,460632.759575344,0.0,1.0
1996-02-21,34.875,34.875,34.5,34.5,89700,6.35215893610667,6.35215893610667,6.28385615184746,6.28385615184746,492476.263812973,0.0,1.0
1996-02-22,34.875,35.0,34.75,34.875,57300,6.35215893610667,6.37492653085974,6.3293913413536,6.35215893610667,314591.86083036,0.0,1.0
1996-02-23,35.875,35.875,34.875,34.875,116300,6.53429969413123,6.53429969413123,6.35215893610667,6.35215893610667,638517.162557957,0.0,1.0
1996-02-26,35.625,35.875,35.625,35.75,41300,6.48876450462509,6.53429969413123,6.48876450462509,6.51153209937816,226747.711209317,0.0,1.0
1996-02-27,35.25,35.75,35.125,35.75,110600,6.42046172036588,6.51153209937816,6.39769412561281,6.51153209937816,607222.68425546,0.0,1.0
1996-02-28,35.125,35.375,35.0,35.0,64000,6.39769412561281,6.44322931511895,6.37492653085974,6.37492653085974,351376.598484172,0.0,1.0
1996-02-29,34.75,35.25,34.5,35.25,88100,6.3293913413536,6.42046172036588,6.28385615184746,6.42046172036588,483691.848850868,0.0,1.0
1996-03-01,34.88,34.88,34.62,34.75,179900,6.35306963989679,6.35306963989679,6.3057130428104,6.3293913413536,987697.657301603,0.0,1.0
1996-03-04,34.88,35.0,34.75,34.75,70100,6.35306963989679,6.37492653085974,6.3293913413536,6.3293913413536,384867.180527195,0.0,1.0
1996-03-05,35.0,35.12,34.88,34.88,186500,6.37492653085974,6.39678342182268,6.35306963989679,6.35306963989679,1023933.36902028,0.0,1.0
1996-03-06,34.875,35.0,34.75,34.75,36500,6.35215893610667,6.37492653085974,6.3293913413536,6.3293913413536,200394.466323004,0.0,1.0
1996-03-07,35.0,35.125,34.875,34.875,892700,6.37492653085974,6.39769412561281,6.35215893610667,6.35215893610667,4901154.52291907,0.0,1.0
1996-03-08,35.25,35.375,34.875,34.875,137900,6.42046172036588,6.44322931511895,6.35215893610667,6.35215893610667,757106.764546365,0.0,1.0
1996-03-11,34.0,34.75,34.0,34.0,138300,6.19278577283517,6.3293913413536,6.19278577283517,6.19278577283517,759302.868286892,0.0,1.0
1996-03-12,33.75,34.0,33.25,33.88,55300,6.14725058332903,6.19278577283517,6.05618020431675,6.17092888187223,303611.34212773,0.0,1.0
1996-03-13,34.0,34.75,34.0,34.0,176700,6.19278577283517,6.3293913413536,6.19278577283517,6.19278577283517,970128.827377395,0.0,1.0
1996-03-14,33.75,34.0,33.25,33.875,128100,6.14725058332903,6.19278577283517,6.05618020431675,6.1700181780821,703302.222903477,0.0,1.0
1996-03-15,34.0,34.125,33.75,33.875,218800,6.19278577283517,6.21555336758824,6.14725058332903,6.1700181780821,1201268.74606776,0.0,1.0
1996-03-18,34.62,34.88,34.12,34.12,68800,6.3057130428104,6.35306963989679,6.21464266379812,6.21464266379812,377729.843370486,0.0,1.0
1996-03-19,34.5,35.0,34.5,34.75,49900,6.28385615184746,6.37492653085974,6.28385615184746,6.3293913413536,273963.941630628,0.0,1.0
1996-03-20,34.625,34.875,34.125,34.125,244100,6.30662374660053,6.35215893610667,6.21555336758824,6.21555336758824,1340172.30765604,0.0,1.0
1996-03-21,34.5,35.0,34.5,34.75,49500,6.28385615184746,6.37492653085974,6.28385615184746,6.3293913413536,271767.837890102,0.0,1.0
1996-03-22,34.125,34.5,34.0,34.375,23300,6.21555336758824,6.28385615184746,6.19278577283517,6.26108855709438,127923.042885644,0.0,1.0
1996-03-25,34.38,34.5,34.0,34.0,23800,6.26199926088451,6.28385615184746,6.19278577283517,6.19278577283517,130668.172561302,0.0,1.0
1996-03-26,34.75,34.75,34.12,34.12,31900,6.3293913413536,6.3293913413536,6.21464266379812,6.21464266379812,175139.273306955,0.0,1.0
1996-03-27,34.62,35.0,34.62,34.75,63000,6.3057130428104,6.37492653085974,6.3057130428104,6.3293913413536,345886.339132857,0.0,1.0
1996-03-28,34.75,34.75,34.125,34.125,36300,6.3293913413536,6.3293913413536,6.21555336758824,6.21555336758824,199296.414452741,0.0,1.0
1996-03-29,34.625,35.0,34.625,34.75,89700,6.30662374660053,6.37492653085974,6.30662374660053,6.3293913413536,492476.263812973,0.0,1.0
1996-04-01,35.25,35.38,35.0,35.0,83500,6.42046172036588,6.44414001890907,6.37492653085974,6.37492653085974,458436.655834819,0.0,1.0
1996-04-02,35.25,35.375,35.0,35.0,192200,6.42046172036588,6.44322931511895,6.37492653085974,6.37492653085974,1055227.84732278,0.0,1.0
1996-04-03,35.375,35.625,35.25,35.375,51300,6.44322931511895,6.48876450462509,6.42046172036588,6.44322931511895,281650.304722469,0.0,1.0
1996-04-04,35.5,35.75,35.375,35.375,32200,6.46599690987202,6.51153209937816,6.44322931511895,6.44322931511895,176786.351112349,0.0,1.0
1996-04-08,34.25,35.5,34.12,35.5,50800,6.23832096234131,6.46599690987202,6.21464266379812,6.46599690987202,278905.175046812,0.0,1.0
1996-04-09,34.25,35.5,34.125,35.5,37900,6.23832096234131,6.46599690987202,6.21555336758824,6.46599690987202,208080.829414846,0.0,1.0
1996-04-10,34.5,35.0,34.375,34.375,78000,6.28385615184746,6.37492653085974,6.26108855709438,6.26108855709438,428240.229402585,0.0,1.0
1996-04-11,33.875,34.625,33.75,34.375,29700,6.1700181780821,6.30662374660053,6.14725058332903,6.26108855709438,163060.702734061,0.0,1.0
1996-04-12,33.25,34.0,33.125,33.875,53900,6.05618020431675,6.19278577283517,6.03341260956368,6.1700181780821,295924.979035889,0.0,1.0
1996-04-15,34.5,34.62,34.25,34.38,21800,6.28385615184746,6.3057130428104,6.23832096234131,6.26199926088451,119687.653858671,0.0,1.0
1996-04-16,34.5,34.625,34.25,34.375,40300,6.28385615184746,6.30662374660053,6.23832096234131,6.26108855709438,221257.451858002,0.0,1.0
1996-04-17,34.25,34.75,33.875,34.5,60100,6.23832096234131,6.3293913413536,6.1700181780821,6.28385615184746,329964.587014043,0.0,1.0
1996-04-18,34.375,34.5,34.125,34.25,104600,6.26108855709438,6.28385615184746,6.21555336758824,6.23832096234131,574281.12814757,0.0,1.0
1996-04-19,35.0,35.25,34.375,34.5,69600,6.37492653085974,6.42046172036588,6.26108855709438,6.28385615184746,382122.050851537,0.0,1.0
1996-04-22,35.75,35.88,35.12,35.12,57700,6.51153209937816,6.53521039792135,6.39678342182268,6.39678342182268,316787.964570887,0.0,1.0
1996-04-23,35.75,35.875,35.125,35.375,131100,6.51153209937816,6.53429969413123,6.39769412561281,6.44322931511895,719773.000957422,0.0,1.0
1996-04-24,36.0,36.25,35.75,35.75,170400,6.5570672888843,6.60260247839044,6.51153209937816,6.51153209937816,935540.193464109,0.0,1.0
1996-04-25,35.875,36.5,35.875,36.0,98800,6.53429969413123,6.64813766789658,6.53429969413123,6.5570672888843,542437.623909941,0.0,1.0
1996-04-26,35.875,36.125,35.875,35.875,72300,6.53429969413123,6.57983488363737,6.53429969413123,6.53429969413123,396945.751100089,0.0,1.0
1996-04-29,35.5,35.75,35.5,35.75,38200,6.46599690987202,6.51153209937816,6.46599690987202,6.51153209937816,209727.90722024,0.0,1.0
1996-04-30,35.5,35.75,35.5,35.75,50600,6.46599690987202,6.51153209937816,6.46599690987202,6.51153209937816,277807.123176549,0.0,1.0
1996-05-01,36.25,36.25,35.5,35.5,87900,6.60260247839044,6.60260247839044,6.46599690987202,6.46599690987202,482593.796980606,0.0,1.0
1996-05-02,36.5,37.25,36.5,37.0,71500,6.64813766789658,6.78474323641501,6.64813766789658,6.73920804690886,392553.543619037,0.0,1.0
1996-05-03,37.25,37.625,36.125,36.125,61400,6.78474323641501,6.85304602067422,6.57983488363737,6.57983488363737,337101.924170753,0.0,1.0
1996-05-06,36.88,37.0,36.5,36.5,37000,6.71735115594592,6.73920804690886,6.64813766789658,6.64813766789658,203139.595998662,0.0,1.0
1996-05-07,36.75,37.0,36.75,37.0,17600,6.69367285740272,6.73920804690886,6.69367285740272,6.73920804690886,96628.5645831475,0.0,1.0
1996-05-08,36.875,37.0,36.5,36.5,27300,6.71644045215579,6.73920804690886,6.64813766789658,6.64813766789658,149884.080290905,0.0,1.0
1996-05-09,36.75,37.0,36.75,37.0,79000,6.69367285740272,6.73920804690886,6.69367285740272,6.73920804690886,433730.488753901,0.0,1.0
1996-05-10,36.875,37.0,36.75,36.75,39400,6.71644045215579,6.73920804690886,6.69367285740272,6.69367285740272,216316.218441819,0.0,1.0
1996-05-13,37.5,37.62,36.5,36.5,115400,6.83027842592115,6.85213531688409,6.64813766789658,6.64813766789658,633575.929141773,0.0,1.0
1996-05-14,37.12,37.62,37.12,37.5,55300,6.76106493787181,6.85213531688409,6.76106493787181,6.83027842592115,303611.34212773,0.0,1.0
1996-05-15,37.5,37.625,36.5,36.625,36900,6.83027842592115,6.85304602067422,6.64813766789658,6.67090526264965,202590.570063531,0.0,1.0
1996-05-16,37.125,37.625,37.125,37.5,60600,6.81297505390881,6.9047322936921,6.81297505390881,6.88179298374628,330219.174765543,0.28,1.0
1996-05-17,36.875,37.0,36.75,36.875,50600,6.76709643401717,6.79003574396299,6.74415712407135,6.76709643401717,275727.561767929,0.0,1.0
1996-05-20,36.62,36.62,36.38,36.5,128300,6.7203002417277,6.7203002417277,6.67625676663172,6.69827850417971,699127.394759392,0.0,1.0
1996-05-21,36.38,36.5,36.25,36.38,28600,6.67625676663172,6.69827850417971,6.65239988428807,6.67625676663172,155846.013173177,0.0,1.0
1996-05-22,36.625,36.625,36.375,36.5,80900,6.72121781412553,6.72121781412553,6.67533919423389,6.69827850417971,440837.1491507,0.0,1.0
1996-05-23,36.375,36.5,36.25,36.375,89700,6.67533919423389,6.69827850417971,6.65239988428807,6.67533919423389,488789.768588601,0.0,1.0
1996-05-24,36.375,36.375,36.125,36.25,32700,6.67533919423389,6.67533919423389,6.62946057434225,6.65239988428807,178187.574502199,0.0,1.0
1996-05-28,36.25,36.62,36.25,36.5,56800,6.65239988428807,6.7203002417277,6.65239988428807,6.69827850417971,309512.361826449,0.0,1.0
1996-05-29,36.25,36.38,36.12,36.25,46100,6.65239988428807,6.67625676663172,6.62854300194441,6.65239988428807,251206.335919002,0.0,1.0
1996-05-30,36.25,36.625,36.25,36.5,65700,6.65239988428807,6.72121781412553,6.65239988428807,6.69827850417971,358009.897394326,0.0,1.0
1996-05-31,36.25,36.375,36.125,36.25,14300,6.65239988428807,6.67533919423389,6.62946057434225,6.65239988428807,77923.0065865885,0.0,1.0
1996-06-03,36.38,36.62,36.38,36.5,14600,6.67625676663172,6.7203002417277,6.67625676663172,6.69827850417971,79557.754976517,0.0,1.0
1996-06-04,36.375,36.625,36.375,36.5,113200,6.67533919423389,6.72121781412553,6.67533919423389,6.69827850417971,616845.059132995,0.0,1.0
1996-06-05,36.5,36.75,36.25,36.625,41900,6.69827850417971,6.74415712407135,6.65239988428807,6.72121781412553,228319.858460004,0.0,1.0
1996-06-06,36.75,36.75,36.375,36.375,103200,6.74415712407135,6.74415712407135,6.67533919423389,6.67533919423389,562353.44613538,0.0,1.0
1996-06-07,36.875,37.125,36.75,37.0,54900,6.76709643401717,6.81297505390881,6.74415712407135,6.79003574396299,299158.955356903,0.0,1.0
1996-06-10,36.25,36.38,36.0,36.38,16800,6.65239988428807,6.67625676663172,6.60652126439642,6.67625676663172,91545.9098359921,0.0,1.0
1996-06-11,36.38,36.38,36.0,36.0,49000,6.67625676663172,6.67625676663172,6.60652126439642,6.60652126439642,267008.90368831,0.0,1.0
1996-06-12,36.375,36.375,36.0,36.0,16000,6.67533919423389,6.67533919423389,6.60652126439642,6.60652126439642,87186.580796183,0.0,1.0
1996-06-13,36.5,36.875,36.5,36.5,96600,6.69827850417971,6.76709643401717,6.69827850417971,6.69827850417971,526388.981556955,0.0,1.0
1996-06-14,36.375,36.75,36.25,36.5,18200,6.67533919423389,6.74415712407135,6.65239988428807,6.69827850417971,99174.7356556581,0.0,1.0
1996-06-17,36.25,36.38,36.12,36.25,13500,6.65239988428807,6.67625676663172,6.62854300194441,6.65239988428807,73563.6775467794,0.0,1.0
1996-06-18,36.25,36.375,36.125,36.25,24900,6.65239988428807,6.67533919423389,6.62946057434225,6.65239988428807,135684.11636406,0.0,1.0
1996-06-19,36.5,36.5,36.125,36.125,50700,6.69827850417971,6.69827850417971,6.62946057434225,6.62946057434225,276272.477897905,0.0,1.0
1996-06-20,35.875,36.625,35.75,36.5,35800,6.5835819544506,6.72121781412553,6.56064264450478,6.69827850417971,195079.97453146,0.0,1.0
1996-06-21,35.625,35.625,35.125,35.625,57200,6.53770333455896,6.53770333455896,6.44594609477568,6.53770333455896,311692.026346354,0.0,1.0
1996-06-24,36.0,36.25,35.62,35.62,34200,6.60652126439642,6.65239988428807,6.53678576216113,6.53678576216113,186361.316451841,0.0,1.0
1996-06-25,36.0,36.25,35.625,35.625,61900,6.60652126439642,6.65239988428807,6.53770333455896,6.53770333455896,337303.084455233,0.0,1.0
1996-06-26,36.125,36.375,36.0,36.0,9500,6.62946057434225,6.67533919423389,6.60652126439642,6.60652126439642,51767.0323477336,0.0,1.0
1996-06-27,35.75,36.125,35.625,36.0,21600,6.56064264450478,6.62946057434225,6.53770333455896,6.60652126439642,117701.884074847,0.0,1.0
1996-06-28,35.875,36.375,35.75,35.75,76500,6.5835819544506,6.67533919423389,6.56064264450478,6.56064264450478,416860.83943175,0.0,1.0
1996-07-01,36.12,36.12,36.0,36.0,25600,6.62854300194441,6.62854300194441,6.60652126439642,6.60652126439642,139498.529273893,0.0,1.0
1996-07-02,36.0,36.25,36.0,36.0,37700,6.60652126439642,6.65239988428807,6.60652126439642,6.60652126439642,205433.381001006,0.0,1.0
1996-07-03,36.125,36.125,36.0,36.0,39500,6.62946057434225,6.62946057434225,6.60652126439642,6.60652126439642,215241.871340577,0.0,1.0
1996-07-05,36.375,36.5,36.125,36.125,12000,6.67533919423389,6.69827850417971,6.62946057434225,6.62946057434225,65389.9355971372,0.0,1.0
1996-07-08,35.38,35.88,35.25,35.5,50800,6.49274228706515,6.58449952684844,6.4688854047215,6.51476402461314,276817.394027881,0.0,1.0
1996-07-09,35.5,35.62,35.25,35.25,35700,6.51476402461314,6.53678576216113,6.4688854047215,6.4688854047215,194535.058401483,0.0,1.0
1996-07-10,35.375,35.875,35.25,35.5,76900,6.49182471466732,6.5835819544506,6.4688854047215,6.51476402461314,419040.503951655,0.0,1.0
1996-07-11,35.5,35.625,35.25,35.25,39300,6.51476402461314,6.53770333455896,6.4688854047215,6.4688854047215,214152.039080625,0.0,1.0
1996-07-12,35.0,35.5,35.0,35.5,25400,6.42300678482986,6.51476402461314,6.42300678482986,6.51476402461314,138408.69701394,0.0,1.0
1996-07-15,34.75,34.75,34.5,34.5,38600,6.37712816493821,6.37712816493821,6.33124954504657,6.33124954504657,210337.626170792,0.0,1.0
1996-07-16,34.75,35.0,34.25,34.75,96200,6.37712816493821,6.42300678482986,6.28537092515493,6.37712816493821,524209.317037051,0.0,1.0
1996-07-17,34.75,34.75,34.5,34.625,48100,6.37712816493821,6.37712816493821,6.33124954504657,6.35418885499239,262104.658518525,0.0,1.0
1996-07-18,34.75,35.0,34.25,34.75,34800,6.37712816493821,6.42300678482986,6.28537092515493,6.37712816493821,189630.813231698,0.0,1.0
1996-07-19,34.875,35.125,34.75,34.875,47600,6.40006747488404,6.44594609477568,6.37712816493821,6.40006747488404,259380.077868644,0.0,1.0
1996-07-22,34.75,35.0,34.75,34.88,28200,6.37712816493821,6.42300678482986,6.37712816493821,6.40098504728187,153666.348653273,0.0,1.0
1996-07-23,34.88,35.0,34.75,34.75,76400,6.40098504728187,6.42300678482986,6.37712816493821,6.37712816493821,416315.923301774,0.0,1.0
1996-07-24,34.75,35.0,34.75,34.875,124900,6.37712816493821,6.42300678482986,6.37712816493821,6.40006747488404,680600.246340204,0.0,1.0
1996-07-25,34.875,35.0,34.75,34.75,82400,6.40006747488404,6.42300678482986,6.37712816493821,6.37712816493821,449010.891100342,0.0,1.0
1996-07-26,34.25,34.625,34.125,34.625,21800,6.28537092515493,6.35418885499239,6.26243161520911,6.35418885499239,118791.716334799,0.0,1.0
1996-07-29,34.5,35.38,34.5,34.62,46800,6.33124954504657,6.49274228706515,6.33124954504657,6.35327128259456,255020.748828835,0.0,1.0
1996-07-30,35.12,35.12,34.62,34.88,29800,6.44502852237784,6.44502852237784,6.35327128259456,6.40098504728187,162385.006732891,0.0,1.0
1996-07-31,34.5,35.375,34.5,34.625,19300,6.33124954504657,6.49182471466732,6.33124954504657,6.35418885499239,105168.813085396,0.0,1.0
1996-08-01,35.125,35.125,34.625,34.875,54700,6.44594609477568,6.44594609477568,6.35418885499239,6.40006747488404,298069.123096951,0.0,1.0
1996-08-02,36.25,36.5,35.88,35.88,36900,6.65239988428807,6.69827850417971,6.58449952684844,6.58449952684844,201074.051961197,0.0,1.0
1996-08-05,36.12,36.38,36.0,36.0,31600,6.62854300194441,6.67625676663172,6.60652126439642,6.60652126439642,172193.497072461,0.0,1.0
1996-08-06,36.12,36.38,36.0,36.38,16700,6.62854300194441,6.67625676663172,6.60652126439642,6.67625676663172,91000.993706016,0.0,1.0
1996-08-07,36.125,36.375,36.0,36.0,42200,6.62946057434225,6.67533919423389,6.60652126439642,6.60652126439642,229954.606849933,0.0,1.0
1996-08-08,36.125,36.375,36.0,36.375,54400,6.62946057434225,6.67533919423389,6.60652126439642,6.67533919423389,296434.374707022,0.0,1.0
1996-08-09,36.0,36.625,36.0,36.25,242200,6.60652126439642,6.72121781412553,6.60652126439642,6.65239988428807,1319786.86680222,0.0,1.0
1996-08-12,36.88,37.0,36.5,36.5,152300,6.768014006415,6.79003574396299,6.69827850417971,6.69827850417971,829907.265953668,0.0,1.0
1996-08-13,36.88,37.25,36.88,36.88,110400,6.768014006415,6.83591436385463,6.768014006415,6.768014006415,601587.407493663,0.0,1.0
1996-08-14,36.875,37.0,36.5,36.5,182100,6.76709643401717,6.79003574396299,6.69827850417971,6.69827850417971,992292.272686558,0.0,1.0
1996-08-15,36.875,37.25,36.875,36.875,101900,6.82215077788714,6.89152858240803,6.82215077788714,6.82215077788714,550788.544894011,0.3,1.0
1996-08-16,37.0,37.125,36.75,36.75,69100,6.84527671272744,6.86840264756773,6.79902484304685,6.79902484304685,373498.414643534,0.0,1.0
1996-08-19,37.75,38.0,37.62,37.88,124100,6.98403232176921,7.0302841914498,6.9599813495353,7.00808329400312,670783.694026955,0.0,1.0
1996-08-20,37.88,38.0,37.75,37.88,86500,7.00808329400312,7.0302841914498,6.98403232176921,7.00808329400312,467548.666666652,0.0,1.0
1996-08-21,37.75,38.0,37.625,37.875,67500,6.98403232176921,7.0302841914498,6.96090638692891,7.0071582566095,364850.115606925,0.0,1.0
1996-08-22,37.875,38.0,37.75,37.875,39500,7.0071582566095,7.0302841914498,6.98403232176921,7.0071582566095,213504.882466275,0.0,1.0
1996-08-23,37.75,38.0,37.625,37.875,85900,6.98403232176921,7.0302841914498,6.96090638692891,7.0071582566095,464305.554527924,0.0,1.0
1996-08-26,37.88,38.0,37.62,37.62,32300,7.00808329400312,7.0302841914498,6.9599813495353,6.9599813495353,174587.536801536,0.0,1.0
1996-08-27,37.75,38.0,37.75,38.0,77000,6.98403232176921,7.0302841914498,6.98403232176921,7.0302841914498,416199.391136789,0.0,1.0
1996-08-28,37.875,38.0,37.625,37.625,51000,7.0071582566095,7.0302841914498,6.96090638692891,6.96090638692891,275664.531791899,0.0,1.0
1996-08-29,37.75,38.0,37.75,38.0,73800,6.98403232176921,7.0302841914498,6.98403232176921,7.0302841914498,398902.793063572,0.0,1.0
1996-08-30,37.875,38.0,37.75,37.75,15600,7.0071582566095,7.0302841914498,6.98403232176921,6.98403232176921,84320.9156069339,0.0,1.0
1996-09-03,37.88,38.0,37.62,37.62,112800,7.00808329400312,7.0302841914498,6.9599813495353,6.9599813495353,609705.082080906,0.0,1.0
1996-09-04,37.875,38.0,37.625,37.625,235300,7.0071582566095,7.0302841914498,6.96090638692891,6.96090638692891,1271840.47707125,0.0,1.0
1996-09-05,38.5,38.625,38.125,38.125,128100,7.12278793081098,7.14591386565128,7.05341012629009,7.05341012629009,692404.441618477,0.0,1.0
1996-09-06,38.875,39.25,38.75,38.75,51600,7.19216573533187,7.26154353985275,7.16903980049157,7.16903980049157,278907.643930627,0.0,1.0
1996-09-09,38.75,39.12,38.75,38.75,161200,7.16903980049157,7.23749256761885,7.16903980049157,7.16903980049157,871316.127938317,0.0,1.0
1996-09-10,38.75,39.125,38.75,38.75,39700,7.16903980049157,7.23841760501246,7.16903980049157,7.16903980049157,214585.919845851,0.0,1.0
1996-09-11,39.0,39.0,38.75,38.875,38000,7.21529167017216,7.21529167017216,7.16903980049157,7.19216573533187,205397.102119454,0.0,1.0
1996-09-12,38.875,39.0,38.75,38.875,96400,7.19216573533187,7.21529167017216,7.16903980049157,7.19216573533187,521060.016955668,0.0,1.0
1996-09-13,39.0,39.0,38.75,39.0,65000,7.21529167017216,7.21529167017216,7.16903980049157,7.21529167017216,351337.148362225,0.0,1.0
1996-09-16,39.12,39.38,38.88,39.0,81700,7.23749256761885,7.28559451208666,7.19309077272548,7.21529167017216,441603.769556827,0.0,1.0
1996-09-17,39.125,39.375,38.875,39.0,95300,7.23841760501246,7.28466947469305,7.19216573533187,7.21529167017216,515114.311368,0.0,1.0
1996-09-18,39.0,39.125,38.375,39.0,54600,7.21529167017216,7.23841760501246,7.09966199597069,7.21529167017216,295123.204624269,0.0,1.0
1996-09-19,38.875,39.125,38.75,38.75,30200,7.19216573533187,7.23841760501246,7.16903980049157,7.16903980049157,163236.644315987,0.0,1.0
1996-09-20,38.625,38.75,38.5,38.625,28300,7.14591386565128,7.16903980049157,7.12278793081098,7.14591386565128,152966.789210015,0.0,1.0
1996-09-23,38.88,38.88,38.25,38.38,53400,7.19309077272548,7.19309077272548,7.07653606113039,7.1005870333643,288636.980346812,0.0,1.0
1996-09-24,38.875,38.875,38.25,38.375,97000,7.19216573533187,7.19216573533187,7.07653606113039,7.09966199597069,524303.129094396,0.0,1.0
1996-09-25,38.875,39.125,38.75,38.875,56900,7.19216573533187,7.23841760501246,7.16903980049157,7.19216573533187,307555.134489393,0.0,1.0
1996-09-26,39.0,39.25,38.875,38.875,98200,7.21529167017216,7.26154353985275,7.19216573533187,7.19216573533187,530789.353371853,0.0,1.0
1996-09-27,39.125,39.25,39.0,39.0,49000,7.23841760501246,7.26154353985275,7.21529167017216,7.21529167017216,264854.157996138,0.0,1.0
1996-09-30,39.0,39.75,39.0,39.5,52900,7.21529167017216,7.35404727921394,7.21529167017216,7.30779540953334,285934.386897872,0.0,1.0
1996-10-01,39.0,39.75,39.0,39.5,41000,7.21529167017216,7.35404727921394,7.21529167017216,7.30779540953334,221612.662813096,0.0,1.0
1996-10-02,39.5,39.75,39.38,39.38,60000,7.30779540953334,7.35404727921394,7.28559451208666,7.28559451208666,324311.213872823,0.0,1.0
1996-10-03,39.375,39.625,39.0,39.25,44300,7.28466947469305,7.33092134437364,7.21529167017216,7.26154353985275,239449.779576101,0.0,1.0
1996-10-04,39.5,39.75,39.375,39.375,54700,7.30779540953334,7.35404727921394,7.28466947469305,7.28466947469305,295663.723314057,0.0,1.0
1996-10-07,39.38,39.62,39.38,39.5,26700,7.28559451208666,7.32999630698003,7.28559451208666,7.30779540953334,144318.490173406,0.0,1.0
1996-10-08,39.25,39.38,39.12,39.12,36700,7.26154353985275,7.28559451208666,7.23749256761885,7.23749256761885,198370.35915221,0.0,1.0
1996-10-09,39.375,39.625,39.375,39.5,30700,7.28466947469305,7.33092134437364,7.28466947469305,7.30779540953334,165939.237764928,0.0,1.0
1996-10-10,39.25,39.375,39.125,39.125,24800,7.26154353985275,7.28466947469305,7.23841760501246,7.23841760501246,134048.635067433,0.0,1.0
1996-10-11,38.75,39.25,38.75,39.25,31800,7.16903980049157,7.26154353985275,7.16903980049157,7.26154353985275,171884.943352596,0.0,1.0
1996-10-14,39.12,39.12,38.88,38.88,33000,7.23749256761885,7.23749256761885,7.19309077272548,7.19309077272548,178371.167630052,0.0,1.0
1996-10-15,39.25,39.38,39.0,39.0,54700,7.26154353985275,7.28559451208666,7.21529167017216,7.21529167017216,295663.723314057,0.0,1.0
1996-10-16,39.125,39.125,38.875,38.875,22400,7.23841760501246,7.23841760501246,7.19216573533187,7.19216573533187,121076.18651252,0.0,1.0
1996-10-17,39.25,39.375,39.0,39.0,80400,7.26154353985275,7.28466947469305,7.21529167017216,7.21529167017216,434577.026589583,0.0,1.0
1996-10-18,39.25,39.375,39.0,39.0,32900,7.26154353985275,7.28466947469305,7.21529167017216,7.21529167017216,177830.648940265,0.0,1.0
1996-10-21,38.75,39.25,38.75,39.25,23200,7.16903980049157,7.26154353985275,7.16903980049157,7.26154353985275,125400.336030825,0.0,1.0
1996-10-22,39.0,39.12,38.38,38.62,184900,7.21529167017216,7.23749256761885,7.1005870333643,7.14498882825766,999419.057418082,0.0,1.0
1996-10-23,38.75,39.25,38.75,39.25,15500,7.16903980049157,7.26154353985275,7.16903980049157,7.26154353985275,83780.3969171459,0.0,1.0
1996-10-24,39.0,39.125,38.375,38.625,41500,7.21529167017216,7.23841760501246,7.09966199597069,7.14591386565128,224315.256262036,0.0,1.0
1996-10-25,39.0,39.0,38.75,38.75,27100,7.21529167017216,7.21529167017216,7.16903980049157,7.16903980049157,146480.564932558,0.0,1.0
1996-10-28,39.12,39.5,39.0,39.25,45700,7.23749256761885,7.30779540953334,7.21529167017216,7.26154353985275,247017.041233133,0.0,1.0
1996-10-29,39.25,39.38,39.12,39.12,81600,7.26154353985275,7.28559451208666,7.23749256761885,7.23749256761885,441063.250867039,0.0,1.0
1996-10-30,39.125,39.5,39.0,39.25,45500,7.23841760501246,7.30779540953334,7.21529167017216,7.26154353985275,245936.003853557,0.0,1.0
1996-10-31,39.25,39.375,39.125,39.125,93300,7.26154353985275,7.28466947469305,7.23841760501246,7.23841760501246,504303.937572239,0.0,1.0
1996-11-01,39.25,39.375,39.0,39.125,18300,7.26154353985275,7.28466947469305,7.21529167017216,7.23841760501246,98914.920231211,0.0,1.0
1996-11-04,39.75,39.88,39.75,39.88,39800,7.35404727921394,7.37809825144784,7.35404727921394,7.37809825144784,215126.438535639,0.0,1.0
1996-11-05,39.75,39.875,39.75,39.875,59500,7.35404727921394,7.37717321405423,7.35404727921394,7.37717321405423,321608.620423882,0.0,1.0
1996-11-06,39.875,40.125,39.75,39.875,122700,7.37717321405423,7.42342508373482,7.35404727921394,7.37717321405423,663216.432369922,0.0,1.0
1996-11-07,40.25,40.375,39.625,39.75,107000,7.44655101857512,7.46967695341541,7.33092134437364,7.35404727921394,578354.9980732,0.0,1.0
1996-11-08,40.625,40.75,40.25,40.25,25600,7.515928823096,7.5390547579363,7.44655101857512,7.44655101857512,138372.784585738,0.0,1.0
1996-11-11,40.38,40.5,40.12,40.38,5600,7.47060199080902,7.49280288825571,7.42250004634121,7.47060199080902,30269.0466281301,0.0,1.0
1996-11-12,40.375,40.5,40.125,40.375,26200,7.46967695341541,7.49280288825571,7.42342508373482,7.46967695341541,141615.896724466,0.0,1.0
1996-11-13,40.375,40.5,40.25,40.375,51100,7.46967695341541,7.49280288825571,7.44655101857512,7.46967695341541,276205.050481687,0.0,1.0
1996-11-14,40.375,40.375,40.125,40.375,135300,7.46967695341541,7.46967695341541,7.42342508373482,7.46967695341541,731321.787283215,0.0,1.0
1996-11-15,40.875,40.875,40.25,40.375,13600,7.56218069277659,7.56218069277659,7.44655101857512,7.46967695341541,73510.5418111732,0.0,1.0
1996-11-18,40.75,41.12,40.75,41.12,38100,7.5390547579363,7.60750752506357,7.5390547579363,7.60750752506357,205937.620809242,0.0,1.0
1996-11-19,40.75,41.125,40.75,41.125,81900,7.59455700155301,7.66444556291699,7.59455700155301,7.66444556291699,439449.595192653,0.3,1.0
1996-11-20,41.0,41.0,40.375,40.375,53600,7.64114937579566,7.64114937579566,7.52466844018902,7.52466844018902,287600.711872115,0.0,1.0
1996-11-21,41.5,41.5,41.0,41.125,35100,7.73433412428098,7.73433412428098,7.64114937579566,7.66444556291699,188335.540796851,0.0,1.0
1996-11-22,41.0,41.375,41.0,41.375,141100,7.64114937579566,7.71103793715965,7.64114937579566,7.71103793715965,757098.142633497,0.0,1.0
1996-11-25,42.25,42.25,41.25,41.25,56800,7.87411124700894,7.87411124700894,7.68774175003832,7.68774175003832,304770.903625674,0.0,1.0
1996-11-26,42.25,42.25,41.25,41.5,167900,7.87411124700894,7.87411124700894,7.68774175003832,7.73433412428098,900898.498569555,0.0,1.0
1996-11-27,42.625,42.75,42.125,42.25,120300,7.94399980837293,7.96729599549426,7.85081505988762,7.87411124700894,645491.896235363,0.0,1.0
1996-11-29,43.62,43.75,43.38,43.38,42800,8.1294374578587,8.15366549246488,8.08470877858575,8.08470877858575,229651.314703853,0.0,1.0
1996-12-02,43.75,43.75,43.5,43.5,238100,8.15366549246488,8.15366549246488,8.10707311822223,8.10707311822223,1277569.58016326,0.0,1.0
1996-12-03,43.75,44.0,43.75,44.0,28600,8.15366549246488,8.20025786670754,8.15366549246488,8.20025786670754,153458.588797435,0.0,1.0
1996-12-04,43.38,43.62,43.38,43.5,123600,8.08470877858575,8.1294374578587,8.08470877858575,8.10707311822223,663198.656481221,0.0,1.0
1996-12-05,43.25,43.5,43.12,43.38,65800,8.06048074397957,8.10707311822223,8.03625270937339,8.08470877858575,353062.067932559,0.0,1.0
1996-12-06,43.12,43.25,43.0,43.12,130100,8.03625270937339,8.06048074397957,8.01388836973691,8.03625270937339,698075.608480637,0.0,1.0
1996-12-09,43.0,43.38,42.88,43.38,106400,8.01388836973691,8.08470877858575,7.99152403010044,8.08470877858575,570908.875805841,0.0,1.0
1996-12-10,42.5,43.0,42.38,43.0,72400,7.9207036212516,8.01388836973691,7.89833928161513,8.01388836973691,388475.588424275,0.0,1.0
1996-12-11,42.12,42.38,42.0,42.25,84600,7.84988321240276,7.89833928161513,7.82751887276629,7.87411124700894,453936.944484719,0.0,1.0
1996-12-12,41.12,42.12,41.0,42.12,21000,7.66351371543214,7.84988321240276,7.64114937579566,7.84988321240276,112679.383382732,0.0,1.0
1996-12-13,41.38,41.38,40.88,41.0,78500,7.7119697846445,7.7119697846445,7.61878503615919,7.64114937579566,421206.266454497,0.0,1.0
1996-12-16,41.12,41.38,41.0,41.38,127400,7.66351371543214,7.7119697846445,7.64114937579566,7.7119697846445,683588.259188572,0.0,1.0
1996-12-17,41.88,41.88,41.0,41.12,146700,7.80515453312981,7.80515453312981,7.64114937579566,7.66351371543214,787145.978202226,0.0,1.0
1996-12-18,41.5,42.0,41.5,42.0,48100,7.73433412428098,7.82751887276629,7.73433412428098,7.82751887276629,258089.444795685,0.0,1.0
1996-12-19,42.5,42.5,41.75,41.75,40100,7.9207036212516,7.9207036212516,7.78092649852363,7.78092649852363,215163.965411788,0.0,1.0
1996-12-20,42.25,42.75,42.25,42.25,41500,7.87411124700894,7.96729599549426,7.87411124700894,7.87411124700894,222675.92430397,0.0,1.0
1996-12-23,41.75,42.25,41.75,42.12,36700,7.78092649852363,7.87411124700894,7.78092649852363,7.84988321240276,196920.636673631,0.0,1.0
1996-12-24,42.0,42.0,41.62,41.62,8100,7.82751887276629,7.82751887276629,7.75669846391745,7.75669846391745,43462.0478761965,0.0,1.0
1996-12-26,42.5,42.5,41.88,41.88,70000,7.9207036212516,7.9207036212516,7.80515453312981,7.80515453312981,375597.944609106,0.0,1.0
1996-12-27,42.38,42.62,42.25,42.62,22000,7.89833928161513,7.94306796088808,7.87411124700894,7.94306796088808,118045.068305719,0.0,1.0
1996-12-30,42.38,42.5,42.12,42.25,48600,7.89833928161513,7.9207036212516,7.84988321240276,7.87411124700894,260772.287257179,0.0,1.0
1996-12-31,42.0,42.5,42.0,42.25,46300,7.82751887276629,7.9207036212516,7.82751887276629,7.87411124700894,248431.211934308,0.0,1.0
1997-01-02,41.5,42.25,41.13,42.25,79700,7.73433412428098,7.87411124700894,7.66537741040184,7.87411124700894,427645.088362081,0.0,1.0
1997-01-03,42.0,42.38,41.5,41.88,52100,7.82751887276629,7.89833928161513,7.73433412428098,7.80515453312981,279552.184487634,0.0,1.0
1997-01-06,41.75,42.25,41.5,42.0,439400,7.78092649852363,7.87411124700894,7.73433412428098,7.82751887276629,2357681.95516059,0.0,1.0
1997-01-07,41.5,41.75,41.38,41.63,23900,7.73433412428098,7.78092649852363,7.7119697846445,7.75856215888716,128239.869659395,0.0,1.0
1997-01-08,41.88,42.25,41.5,41.63,133100,7.80515453312981,7.87411124700894,7.73433412428098,7.75856215888716,714172.663249599,0.0,1.0
1997-01-09,41.63,41.88,41.5,41.75,34800,7.75856215888716,7.80515453312981,7.73433412428098,7.78092649852363,186725.835319955,0.0,1.0
1997-01-10,41.5,41.63,41.25,41.38,136700,7.73433412428098,7.75856215888716,7.68774175003832,7.7119697846445,733489.128972353,0.0,1.0
1997-01-13,41.63,41.88,41.38,41.38,68600,7.75856215888716,7.80515453312981,7.7119697846445,7.7119697846445,368085.985716923,0.0,1.0
1997-01-14,42.38,42.38,41.5,41.75,144200,7.89833928161513,7.89833928161513,7.73433412428098,7.78092649852363,773731.765894757,0.0,1.0
1997-01-15,42.0,42.38,42.0,42.25,172700,7.82751887276629,7.89833928161513,7.82751887276629,7.87411124700894,926653.786199893,0.0,1.0
1997-01-16,42.13,42.25,42.0,42.0,28400,7.85174690737247,7.87411124700894,7.82751887276629,7.82751887276629,152385.451812837,0.0,1.0
1997-01-17,42.25,42.25,42.0,42.25,13500,7.87411124700894,7.87411124700894,7.82751887276629,7.87411124700894,72436.7464603275,0.0,1.0
1997-01-20,42.5,42.63,42.25,42.38,38600,7.9207036212516,7.94493165585778,7.87411124700894,7.89833928161513,207115.438027307,0.0,1.0
1997-01-21,42.25,42.5,42.13,42.25,22300,7.87411124700894,7.9207036212516,7.85174690737247,7.87411124700894,119654.773782615,0.0,1.0
1997-01-22,42.25,42.5,42.0,42.25,89200,7.87411124700894,7.9207036212516,7.82751887276629,7.87411124700894,478619.09513046,0.0,1.0
1997-01-23,42.13,42.63,42.0,42.25,73300,7.85174690737247,7.94493165585778,7.82751887276629,7.87411124700894,393304.704854963,0.0,1.0
1997-01-24,41.88,42.13,41.5,42.0,95300,7.80515453312981,7.85174690737247,7.73433412428098,7.82751887276629,511349.773160682,0.0,1.0
1997-01-27,42.13,42.13,41.63,42.0,45500,7.85174690737247,7.85174690737247,7.75856215888716,7.82751887276629,244138.663995919,0.0,1.0
1997-01-28,42.5,42.63,42.25,42.38,65000,7.9207036212516,7.94493165585778,7.87411124700894,7.89833928161513,348769.519994169,0.0,1.0
1997-01-29,42.13,42.38,42.13,42.38,41700,7.85174690737247,7.89833928161513,7.85174690737247,7.89833928161513,223749.061288567,0.0,1.0
1997-01-30,42.25,42.38,42.0,42.38,37300,7.87411124700894,7.89833928161513,7.82751887276629,7.89833928161513,200140.047627423,0.0,1.0
1997-01-31,42.5,42.88,42.38,42.38,67500,7.9207036212516,7.99152403010044,7.89833928161513,7.89833928161513,362183.732301637,0.0,1.0
1997-02-03,42.38,42.38,42.13,42.38,29400,7.89833928161513,7.89833928161513,7.85174690737247,7.89833928161513,157751.136735824,0.0,1.0
1997-02-04,43.13,43.13,42.63,42.63,65700,8.0381164043431,8.0381164043431,7.94493165585778,7.94493165585778,352525.49944026,0.0,1.0
1997-02-05,43.38,43.63,43.13,43.25,153800,8.08470877858575,8.13130115282841,8.0381164043431,8.06048074397957,825242.341155435,0.0,1.0
1997-02-06,43.25,43.5,43.13,43.13,14700,8.06048074397957,8.10707311822223,8.0381164043431,8.0381164043431,78875.5683679122,0.0,1.0
1997-02-07,43.88,43.88,43.25,43.5,35700,8.17789352707107,8.17789352707107,8.06048074397957,8.10707311822223,191554.951750644,0.0,1.0
1997-02-10,43.63,43.88,43.63,43.75,128900,8.13130115282841,8.17789352707107,8.13130115282841,8.15366549246488,691636.786573053,0.0,1.0
1997-02-11,43.75,43.88,43.5,43.63,55200,8.15366549246488,8.17789352707107,8.10707311822223,8.13130115282841,296185.807748895,0.0,1.0
1997-02-12,44.38,44.38,43.63,43.88,49200,8.27107827555638,8.27107827555638,8.13130115282841,8.17789352707107,263991.698210971,0.0,1.0
1997-02-13,45.0,45.0,44.25,44.5,57500,8.38662736367817,8.38662736367817,8.2468502409502,8.29344261519285,308526.883071765,0.0,1.0
1997-02-14,44.63,45.0,44.5,44.63,79000,8.31767064979904,8.38662736367817,8.29344261519285,8.31767064979904,423889.10891599,0.0,1.0
1997-02-18,44.63,44.75,44.25,44.5,42100,8.37358149889022,8.39609617018457,8.30228503979145,8.34919060498801,224387.020088002,0.3,1.0
1997-02-19,44.75,44.88,44.38,44.38,112800,8.39609617018457,8.42048706408678,8.32667593369366,8.32667593369366,601207.977812983,0.0,1.0
1997-02-20,43.88,44.75,43.88,44.75,114900,8.23286480330054,8.39609617018457,8.23286480330054,8.39609617018457,612400.679527586,0.0,1.0
1997-02-21,44.38,44.38,43.88,44.0,108200,8.32667593369366,8.32667593369366,8.23286480330054,8.25537947459489,576690.631200042,0.0,1.0
1997-02-24,45.0,45.13,44.25,44.25,38400,8.44300173538113,8.46739262928335,8.30228503979145,8.30228503979145,204666.545638462,0.0,1.0
1997-02-25,45.5,45.88,45.38,45.5,82000,8.53681286577426,8.60810932487303,8.51429819447991,8.53681286577426,437048.352665466,0.0,1.0
1997-02-26,45.13,45.63,44.88,45.5,139200,8.46739262928335,8.56120375967647,8.42048706408678,8.53681286577426,741916.227939426,0.0,1.0
1997-02-27,44.75,45.5,44.75,45.38,46800,8.39609617018457,8.53681286577426,8.39609617018457,8.51429819447991,249437.352496876,0.0,1.0
1997-02-28,44.0,44.63,44.0,44.63,58200,8.25537947459489,8.37358149889022,8.25537947459489,8.37358149889022,310197.733233294,0.0,1.0
1997-03-03,43.88,44.0,43.5,43.88,62700,8.23286480330054,8.25537947459489,8.16156834420176,8.23286480330054,334182.094050302,0.0,1.0
1997-03-04,44.75,45.0,43.75,44.13,50100,8.39609617018457,8.44300173538113,8.20847390939832,8.2797703684971,267025.883762681,0.0,1.0
1997-03-05,45.38,45.5,44.88,45.0,233900,8.51429819447991,8.53681286577426,8.42048706408678,8.44300173538113,1246653.77668845,0.0,1.0
1997-03-06,45.75,46.0,45.5,45.63,225200,8.58371843097082,8.63062399616738,8.53681286577426,8.56120375967647,1200284.01244223,0.0,1.0
1997-03-07,46.13,46.25,45.75,45.88,57400,8.65501489006959,8.67752956136394,8.58371843097082,8.60810932487303,305933.846865827,0.0,1.0
1997-03-10,46.25,46.38,45.88,46.13,37900,8.67752956136394,8.70192045526615,8.60810932487303,8.65501489006959,202001.616658795,0.0,1.0
1997-03-11,46.0,46.25,45.75,46.25,37300,8.63062399616738,8.67752956136394,8.58371843097082,8.67752956136394,198803.701883194,0.0,1.0
1997-03-12,45.88,46.25,45.88,46.0,55700,8.60810932487303,8.67752956136394,8.60810932487303,8.63062399616738,296873.088334957,0.0,1.0
1997-03-13,45.25,45.88,45.25,45.88,96400,8.48990730057769,8.60810932487303,8.48990730057769,8.60810932487303,513798.30727989,0.0,1.0
1997-03-14,44.88,45.5,44.88,45.25,63900,8.42048706408678,8.53681286577426,8.42048706408678,8.48990730057769,340577.923601504,0.0,1.0
1997-03-17,44.63,45.13,44.5,45.0,78500,8.37358149889022,8.46739262928335,8.34919060498801,8.44300173538113,418393.849807794,0.0,1.0
1997-03-18,44.25,44.75,44.25,44.5,33400,8.30228503979145,8.39609617018457,8.30228503979145,8.34919060498801,178017.255841788,0.0,1.0
1997-03-19,44.0,44.5,43.88,44.0,91400,8.25537947459489,8.34919060498801,8.23286480330054,8.25537947459489,487149.017483215,0.0,1.0
1997-03-20,44.38,44.38,43.75,44.0,91900,8.32667593369366,8.32667593369366,8.20847390939832,8.25537947459489,489813.946462883,0.0,1.0
1997-03-21,44.38,45.0,44.25,44.5,29000,8.32667593369366,8.44300173538113,8.30228503979145,8.34919060498801,154565.880820714,0.0,1.0
1997-03-24,45.0,45.13,44.25,44.5,151200,8.44300173538113,8.46739262928335,8.30228503979145,8.34919060498801,805874.523451446,0.0,1.0
1997-03-25,44.88,45.38,44.88,45.25,60000,8.42048706408678,8.51429819447991,8.42048706408678,8.48990730057769,319791.477560098,0.0,1.0
1997-03-26,44.88,45.0,44.5,45.0,79500,8.42048706408678,8.44300173538113,8.34919060498801,8.44300173538113,423723.707767129,0.0,1.0
1997-03-27,43.88,45.0,43.75,44.88,56800,8.23286480330054,8.44300173538113,8.20847390939832,8.42048706408678,302735.932090226,0.0,1.0
1997-03-31,42.88,43.75,42.75,43.63,77200,8.04524254251429,8.20847390939832,8.02085164861208,8.18595923810397,411465.034460659,0.0,1.0
1997-04-01,42.63,43.0,42.38,42.63,97000,7.99833697731773,8.06775721380864,7.95143141212117,7.99833697731773,516996.222055491,0.0,1.0
1997-04-02,42.5,42.75,42.38,42.63,128000,7.97394608341551,8.02085164861208,7.95143141212117,7.99833697731773,682221.818794875,0.0,1.0
1997-04-03,42.5,42.75,42.38,42.38,63200,7.97394608341551,8.02085164861208,7.95143141212117,7.95143141212117,336847.02302997,0.0,1.0
1997-04-04,42.38,42.63,42.25,42.38,33400,7.95143141212117,7.99833697731773,7.92704051821895,7.95143141212117,178017.255841787,0.0,1.0
1997-04-07,42.5,42.75,42.25,42.38,101200,7.97394608341551,8.02085164861208,7.92704051821895,7.95143141212117,539381.625484698,0.0,1.0
1997-04-08,42.88,43.25,42.25,42.25,182500,8.04524254251429,8.1146627790052,7.92704051821895,7.92704051821895,972699.07757863,0.0,1.0
1997-04-09,42.25,42.88,42.25,42.75,212500,7.92704051821895,8.04524254251429,7.92704051821895,8.02085164861208,1132594.81635868,0.0,1.0
1997-04-10,42.38,42.63,42.38,42.5,47200,7.95143141212117,7.99833697731773,7.95143141212117,7.97394608341551,251569.29568061,0.0,1.0
1997-04-11,40.75,42.25,40.75,42.13,86000,7.64560712703958,7.92704051821895,7.64560712703958,7.9045258469246,458367.784502806,0.0,1.0
1997-04-14,41.38,41.38,40.63,40.88,211600,7.76380915133492,7.76380915133492,7.62309245574523,7.66999802094179,1127797.94419528,0.0,1.0
1997-04-15,41.63,41.88,41.5,41.63,103100,7.81071471653148,7.85762028172804,7.78632382262927,7.81071471653148,549508.355607434,0.0,1.0
1997-04-16,41.0,41.5,40.88,41.38,60700,7.69251269223614,7.78632382262927,7.66999802094179,7.76380915133492,323522.378131632,0.0,1.0
1997-04-17,42.0,42.0,41.0,41.25,88700,7.88013495302239,7.88013495302239,7.69251269223614,7.73941825743271,472758.400993011,0.0,1.0
1997-04-18,41.75,42.25,41.63,42.0,15300,7.83322938782583,7.92704051821895,7.81071471653148,7.88013495302239,81546.8267778249,0.0,1.0
1997-04-21,41.38,42.0,41.13,41.63,29800,7.76380915133492,7.88013495302239,7.71690358613836,7.81071471653148,158829.767188182,0.0,1.0
1997-04-22,42.0,42.25,41.25,41.25,220400,7.88013495302239,7.92704051821895,7.73941825743271,7.73941825743271,1174700.69423742,0.0,1.0
1997-04-23,41.5,42.13,41.5,42.13,49100,7.78632382262927,7.9045258469246,7.78632382262927,7.9045258469246,261696.025803346,0.0,1.0
1997-04-24,41.88,42.13,41.75,41.75,72500,7.85762028172804,7.9045258469246,7.83322938782583,7.83322938782583,386414.702051785,0.0,1.0
1997-04-25,41.75,41.88,41.63,41.63,20600,7.83322938782583,7.85762028172804,7.81071471653148,7.81071471653148,109795.0739623,0.0,1.0
1997-04-28,42.13,42.38,41.75,42.0,76800,7.9045258469246,7.95143141212117,7.83322938782583,7.88013495302239,409333.091276925,0.0,1.0
1997-04-29,43.25,43.5,42.5,42.88,157300,8.1146627790052,8.16156834420176,7.97394608341551,8.04524254251429,838386.657003389,0.0,1.0
1997-04-30,42.75,43.13,42.75,42.88,251600,8.02085164861208,8.09214810771085,8.02085164861208,8.04524254251429,1340992.26256867,0.0,1.0
1997-05-01,43.0,43.25,42.75,42.88,92400,8.06775721380864,8.1146627790052,8.02085164861208,8.04524254251429,492478.87544255,0.0,1.0
1997-05-02,43.38,43.5,43.0,43.13,133000,8.13905367290741,8.16156834420176,8.06775721380864,8.09214810771085,708871.10859155,0.0,1.0
1997-05-05,43.63,43.75,43.38,43.5,120200,8.18595923810397,8.20847390939832,8.13905367290741,8.16156834420176,640648.926712062,0.0,1.0
1997-05-06,43.88,44.0,43.75,43.88,103200,8.23286480330054,8.25537947459489,8.20847390939832,8.23286480330054,550041.341403367,0.0,1.0
1997-05-07,43.13,43.88,43.13,43.75,154900,8.09214810771085,8.23286480330054,8.09214810771085,8.20847390939832,825594.997900985,0.0,1.0
1997-05-08,43.63,44.0,43.0,43.0,32100,8.18595923810397,8.25537947459489,8.06775721380864,8.06775721380864,171088.440494652,0.0,1.0
1997-05-09,43.38,43.75,43.25,43.75,115400,8.13905367290741,8.20847390939832,8.1146627790052,8.20847390939832,615065.608507254,0.0,1.0
1997-05-12,44.13,44.38,43.63,43.63,69900,8.2797703684971,8.32667593369366,8.18595923810397,8.18595923810397,372557.071357513,0.0,1.0
1997-05-13,44.13,44.38,44.0,44.13,51700,8.2797703684971,8.32667593369366,8.25537947459489,8.2797703684971,275553.656497617,0.0,1.0
1997-05-14,44.88,45.0,44.0,44.63,241800,8.42048706408678,8.44300173538113,8.25537947459489,8.37358149889022,1288759.65456719,0.0,1.0
1997-05-15,44.75,44.88,44.5,44.75,83000,8.39609617018457,8.42048706408678,8.34919060498801,8.39609617018457,442378.210624802,0.0,1.0
1997-05-16,44.75,45.0,44.63,44.88,92100,8.39609617018457,8.44300173538113,8.37358149889022,8.42048706408678,490879.91805475,0.0,1.0
1997-05-19,44.88,45.0,44.5,44.63,29500,8.42048706408678,8.44300173538113,8.34919060498801,8.37358149889022,157230.809800381,0.0,1.0
1997-05-20,45.13,45.13,44.38,44.5,53700,8.52367930751922,8.52367930751922,8.3820272029183,8.40469153965445,284323.343542748,0.3,1.0
1997-05-21,45.5,45.5,45.0,45.0,114300,8.59356101245567,8.59356101245567,8.49912627605506,8.49912627605506,605179.854132888,0.0,1.0
1997-05-22,45.25,45.75,45.25,45.5,112000,8.54634364425537,8.64077838065598,8.54634364425537,8.59356101245567,593002.131783757,0.0,1.0
1997-05-23,45.38,45.38,45.13,45.25,121500,8.57089667571952,8.57089667571952,8.52367930751922,8.54634364425537,643301.419747559,0.0,1.0
1997-05-27,45.13,45.25,44.75,45.25,274500,8.52367930751922,8.54634364425537,8.45190890785475,8.54634364425537,1453384.6890593,0.0,1.0
1997-05-28,45.25,45.25,45.0,45.0,79900,8.54634364425537,8.54634364425537,8.49912627605506,8.49912627605506,423043.48508502,0.0,1.0
1997-05-29,45.25,45.38,45.25,45.25,67100,8.54634364425537,8.57089667571952,8.54634364425537,8.54634364425537,355271.812881162,0.0,1.0
1997-05-30,46.0,46.0,45.13,45.25,32400,8.68799574885628,8.68799574885628,8.52367930751922,8.54634364425537,171547.045266016,0.0,1.0
1997-06-02,46.25,46.38,46.0,46.25,57000,8.73521311705659,8.75976614852075,8.68799574885628,8.73521311705659,301795.727782805,0.0,1.0
1997-06-03,46.63,46.75,46.13,46.13,73000,8.80698351672105,8.8296478534572,8.71254878032044,8.71254878032044,386510.318037628,0.0,1.0
1997-06-04,46.25,46.5,46.25,46.38,57300,8.73521311705659,8.78243048525689,8.73521311705659,8.75976614852075,303384.126350083,0.0,1.0
1997-06-05,46.25,46.38,46.13,46.38,30400,8.73521311705659,8.75976614852075,8.71254878032044,8.75976614852075,160957.721484163,0.0,1.0
1997-06-06,46.5,46.75,46.0,46.13,96900,8.78243048525689,8.8296478534572,8.68799574885628,8.71254878032044,513052.737230769,0.0,1.0
1997-06-09,46.25,46.38,46.0,46.25,185000,8.73521311705659,8.75976614852075,8.68799574885628,8.73521311705659,979512.449821385,0.0,1.0
1997-06-10,46.38,46.5,46.13,46.13,72000,8.75976614852075,8.78243048525689,8.71254878032044,8.71254878032044,381215.656146701,0.0,1.0
1997-06-11,46.63,46.75,46.13,46.13,113100,8.80698351672105,8.8296478534572,8.71254878032044,8.71254878032044,598826.259863777,0.0,1.0
1997-06-12,47.38,47.5,46.63,46.88,40300,8.94863562132197,8.97129995805812,8.80698351672105,8.85420088492136,213374.874204334,0.0,1.0
1997-06-13,47.25,47.63,47.25,47.38,129700,8.92408258985781,8.99585298952228,8.92408258985781,8.94863562132197,686717.647253155,0.0,1.0
1997-06-16,47.38,47.5,47.25,47.38,42000,8.94863562132197,8.97129995805812,8.92408258985781,8.94863562132197,222375.799418909,0.0,1.0
1997-06-17,47.75,47.88,47.0,47.25,56400,9.01851732625842,9.04307035772258,8.87686522165751,8.92408258985781,298618.93064825,0.0,1.0
1997-06-18,47.75,47.88,47.5,47.63,30800,9.01851732625842,9.04307035772258,8.97129995805812,8.99585298952228,163075.586240533,0.0,1.0
1997-06-19,47.63,47.75,47.38,47.63,71300,8.99585298952228,9.01851732625842,8.94863562132197,8.99585298952228,377509.392823053,0.0,1.0
1997-06-20,47.38,47.5,47.25,47.38,55000,8.94863562132197,8.97129995805812,8.92408258985781,8.94863562132197,291206.404000953,0.0,1.0
1997-06-23,46.38,47.5,46.38,47.5,102500,8.75976614852075,8.97129995805812,8.75976614852075,8.97129995805812,542702.843819957,0.0,1.0
1997-06-24,46.75,46.88,46.5,46.75,75600,8.8296478534572,8.85420088492136,8.78243048525689,8.8296478534572,400276.438954037,0.0,1.0
1997-06-25,46.13,47.0,46.0,46.88,47000,8.71254878032044,8.87686522165751,8.68799574885628,8.85420088492136,248849.108873541,0.0,1.0
1997-06-26,46.25,46.88,46.13,46.25,150100,8.73521311705659,8.85420088492136,8.71254878032044,8.73521311705659,794728.749828054,0.0,1.0
1997-06-27,46.88,47.0,46.25,46.38,95500,8.85420088492136,8.87686522165751,8.73521311705659,8.75976614852075,505640.210583472,0.0,1.0
1997-06-30,46.25,46.88,46.25,46.88,83800,8.73521311705659,8.85420088492136,8.73521311705659,8.85420088492136,443692.666459633,0.0,1.0
1997-07-01,47.0,47.13,46.38,46.38,62900,8.87686522165751,8.90141825312167,8.75976614852075,8.75976614852075,333034.232939271,0.0,1.0
1997-07-02,47.5,47.5,47.0,47.13,39200,8.97129995805812,8.97129995805812,8.87686522165751,8.90141825312167,207550.746124315,0.0,1.0
1997-07-03,47.88,47.88,47.25,47.5,37000,9.04307035772258,9.04307035772258,8.92408258985781,8.97129995805812,195902.489964277,0.0,1.0
1997-07-07,48.13,48.13,47.75,47.75,45600,9.09028772592289,9.09028772592289,9.01851732625842,9.01851732625842,241436.582226244,0.0,1.0
1997-07-08,48.13,48.25,48.13,48.13,98900,9.09028772592289,9.11295206265904,9.09028772592289,9.09028772592289,523642.061012622,0.0,1.0
1997-07-09,48.0,48.25,48.0,48.25,94800,9.06573469445873,9.11295206265904,9.06573469445873,9.11295206265904,501933.947259823,0.0,1.0
1997-07-10,47.63,47.63,47.63,47.63,29100,8.99585298952228,8.99585298952228,8.99585298952228,8.99585298952228,154074.661025958,0.0,1.0
1997-07-11,47.88,47.88,47.88,47.88,19800,9.04307035772258,9.04307035772258,9.04307035772258,9.04307035772258,104834.305440343,0.0,1.0
1997-07-14,48.25,48.25,47.88,48.13,25400,9.11295206265904,9.11295206265904,9.04307035772258,9.09028772592289,134484.412029531,0.0,1.0
1997-07-15,47.88,48.25,47.75,48.13,63300,9.04307035772258,9.11295206265904,9.01851732625842,9.09028772592289,335152.097695642,0.0,1.0
1997-07-16,48.13,48.25,47.75,47.75,66900,9.09028772592289,9.11295206265904,9.01851732625842,9.01851732625842,354212.880502977,0.0,1.0
1997-07-17,48.38,48.63,48.38,48.38,47800,9.1375050941232,9.1847224623235,9.1375050941232,9.1375050941232,253084.838386282,0.0,1.0
1997-07-18,48.25,48.63,48.25,48.5,73400,9.11295206265904,9.1847224623235,9.11295206265904,9.16016943085934,388628.182793998,0.0,1.0
1997-07-21,48.5,48.5,47.75,48.0,89500,9.16016943085934,9.16016943085934,9.01851732625842,9.06573469445873,473872.239237914,0.0,1.0
1997-07-22,48.13,48.13,47.75,48.0,225700,9.09028772592289,9.09028772592289,9.01851732625842,9.06573469445873,1195005.18878209,0.0,1.0
1997-07-23,48.38,48.5,48.25,48.25,64400,9.1375050941232,9.16016943085934,9.11295206265904,9.11295206265904,340976.22577566,0.0,1.0
1997-07-24,49.69,49.75,48.63,48.63,29700,9.3849241034928,9.39625627186087,9.1847224623235,9.1847224623235,157251.458160514,0.0,1.0
1997-07-25,50.0,50.13,49.75,50.0,20100,9.44347364006118,9.46802667152534,9.39625627186087,9.44347364006118,106422.704007621,0.0,1.0
1997-07-28,50.0,50.13,49.5,49.88,65300,9.44347364006118,9.46802667152534,9.34903890366057,9.42080930332503,345741.421477494,0.0,1.0
1997-07-29,50.0,50.06,49.75,49.75,65600,9.44347364006118,9.45480580842925,9.39625627186087,9.39625627186087,347329.820044772,0.0,1.0
1997-07-30,50.0,50.13,49.75,49.88,151000,9.44347364006118,9.46802667152534,9.39625627186087,9.42080930332503,799493.945529887,0.0,1.0
1997-07-31,51.06,51.25,50.88,50.88,76000,9.64367528123048,9.67956048106271,9.60967877612625,9.60967877612625,402394.303710407,0.0,1.0
1997-08-01,50.81,51.0,50.31,51.0,228400,9.59645791303017,9.6323431128624,9.50202317662956,9.6323431128624,1209300.77588759,0.0,1.0
1997-08-04,51.0,51.0,50.5,50.63,91600,9.6323431128624,9.6323431128624,9.53790837646179,9.56246140792595,484991.029208859,0.0,1.0
1997-08-05,51.13,51.5,51.0,51.25,59600,9.65689614432656,9.72677784926301,9.6323431128624,9.67956048106271,315561.848699214,0.0,1.0
1997-08-06,52.0,52.0,51.0,51.25,65900,9.82121258566362,9.82121258566362,9.6323431128624,9.67956048106271,348918.21861205,0.0,1.0
1997-08-07,51.25,52.25,51.25,52.25,231900,9.67956048106271,9.86842995386393,9.67956048106271,9.86842995386393,1227832.09250583,0.0,1.0
1997-08-08,49.63,50.88,49.63,50.75,38500,9.37359193512473,9.60967877612625,9.37359193512473,9.5851257446621,203844.482800667,0.0,1.0
1997-08-11,50.25,50.25,49.38,49.38,98500,9.49069100826148,9.49069100826148,9.32637456692442,9.32637456692442,521524.196256251,0.0,1.0
1997-08-12,49.63,50.88,49.63,50.38,30200,9.37359193512473,9.60967877612625,9.37359193512473,9.51524403972564,159898.789105977,0.0,1.0
1997-08-13,49.75,49.75,49.25,49.38,93100,9.39625627186087,9.39625627186087,9.30182153546026,9.32637456692442,492933.022045249,0.0,1.0
1997-08-14,49.75,49.88,49.5,49.63,30600,9.39625627186087,9.42080930332503,9.34903890366057,9.37359193512473,162016.653862348,0.0,1.0
1997-08-15,49.88,50.25,49.5,49.5,136100,9.42080930332503,9.49069100826148,9.34903890366057,9.34903890366057,720603.483355084,0.0,1.0
1997-08-18,49.63,49.88,49.25,49.63,233600,9.37359193512473,9.42080930332503,9.30182153546026,9.37359193512473,1236833.01772041,0.0,1.0
1997-08-19,50.13,50.13,49.63,49.63,89700,9.46802667152534,9.46802667152534,9.37359193512473,9.37359193512473,474931.171616099,0.0,1.0
1997-08-20,49.88,50.13,49.75,49.88,40800,9.48219188198543,9.52971690144205,9.45747887186799,9.48219188198543,214623.794300805,0.325,1.0
1997-08-21,50.0,50.13,49.88,50.13,84000,9.50500389132461,9.52971690144205,9.48219188198543,9.52971690144205,441872.517678127,0.0,1.0
1997-08-22,49.63,50.0,49.5,50.0,108300,9.43466686252881,9.50500389132461,9.40995385241136,9.50500389132461,569699.924577871,0.0,1.0
1997-08-25,49.5,50.38,49.25,49.5,153000,9.40995385241136,9.57724192089868,9.36242883295474,9.40995385241136,804839.228628017,0.0,1.0
1997-08-26,49.25,49.38,49.25,49.38,133100,9.36242883295474,9.38714184307218,9.36242883295474,9.38714184307218,700157.525035223,0.0,1.0
1997-08-27,49.25,49.38,49.13,49.25,90000,9.36242883295474,9.38714184307218,9.33961682361556,9.36242883295474,473434.840369422,0.0,1.0
1997-08-28,49.13,49.25,49.0,49.13,81500,9.33961682361556,9.36242883295474,9.31490381349812,9.33961682361556,428721.549890088,0.0,1.0
1997-08-29,49.38,49.75,49.0,49.13,72600,9.38714184307218,9.45747887186799,9.31490381349812,9.33961682361556,381904.104564667,0.0,1.0
1997-09-02,50.25,50.25,49.25,49.75,111000,9.55252891078123,9.55252891078123,9.36242883295474,9.45747887186799,583902.969788954,0.0,1.0
1997-09-03,50.63,51.0,50.38,50.38,32200,9.6247669403553,9.6951039691511,9.57724192089868,9.57724192089868,169384.465109949,0.0,1.0
1997-09-04,50.75,50.75,50.5,50.63,14600,9.64757894969448,9.64757894969448,9.60005393023786,9.6247669403553,76801.6518821506,0.0,1.0
1997-09-05,50.63,51.0,50.5,50.5,25700,9.6247669403553,9.6951039691511,9.60005393023786,9.60005393023786,135191.948861046,0.0,1.0
1997-09-08,51.13,51.25,50.75,50.88,53500,9.71981697926855,9.74262898860773,9.64757894969448,9.67229195981192,281430.710664045,0.0,1.0
1997-09-09,51.75,51.75,51.0,51.0,45400,9.83767902752097,9.83767902752097,9.6951039691511,9.6951039691511,238821.575030797,0.0,1.0
1997-09-10,51.25,51.63,51.25,51.63,39000,9.74262898860773,9.81486701818179,9.74262898860773,9.81486701818179,205155.097493416,0.0,1.0
1997-09-11,50.88,51.25,50.88,51.13,61400,9.67229195981192,9.74262898860773,9.67229195981192,9.71981697926855,322987.76887425,0.0,1.0
1997-09-12,52.0,52.0,51.0,51.38,33600,9.88520404697759,9.88520404697759,9.6951039691511,9.76734199872517,176749.007071251,0.0,1.0
1997-09-15,52.13,52.25,51.88,52.0,31000,9.90991705709504,9.93272906643422,9.86239203763841,9.88520404697759,163072.00057169,0.0,1.0
1997-09-16,53.13,53.13,52.0,52.25,91800,10.1000171349215,10.1000171349215,9.88520404697759,9.93272906643422,482903.537176812,0.0,1.0
1997-09-17,53.0,53.5,53.0,53.38,41900,10.0753041248041,10.1703541637173,10.0753041248041,10.1475421543782,220410.220127542,0.0,1.0
1997-09-18,53.5,53.88,53.13,53.38,22000,10.1703541637173,10.2425921932914,10.1000171349215,10.1475421543782,115728.516534748,0.0,1.0
1997-09-19,53.88,54.0,53.5,53.63,65400,10.2425921932914,10.2654042026306,10.1703541637173,10.1950671738348,344029.317335113,0.0,1.0
1997-09-22,53.63,54.13,53.5,54.0,50900,10.1950671738348,10.290117212748,10.1703541637173,10.2654042026306,267753.704164484,0.0,1.0
1997-09-23,53.25,53.75,53.13,53.5,42900,10.1228291442607,10.217879183174,10.1000171349215,10.1703541637173,225670.607242758,0.0,1.0
1997-09-24,54.0,54.13,53.25,53.63,58800,10.2654042026306,10.290117212748,10.1228291442607,10.1950671738348,309310.762374688,0.0,1.0
1997-09-25,53.75,54.25,53.75,53.88,86900,10.217879183174,10.3129292220872,10.217879183174,10.2425921932914,457127.640312251,0.0,1.0
1997-09-26,53.88,54.25,53.63,53.63,38200,10.2425921932914,10.3129292220872,10.1950671738348,10.1950671738348,200946.787801243,0.0,1.0
1997-09-29,53.63,53.88,53.63,53.75,29500,10.1950671738348,10.2425921932914,10.1950671738348,10.217879183174,155181.419898866,0.0,1.0
1997-09-30,54.0,54.25,53.63,53.63,35300,10.2654042026306,10.3129292220872,10.1950671738348,10.1950671738348,185691.665167117,0.0,1.0
1997-10-01,54.63,54.63,53.88,54.13,84800,10.3851672516613,10.3851672516613,10.2425921932914,10.290117212748,446080.827370298,0.0,1.0
1997-10-02,54.88,55.0,54.5,54.5,66600,10.4326922711179,10.4555042804571,10.3604542415438,10.3604542415438,350341.781873372,0.0,1.0
1997-10-03,55.38,56.0,55.0,55.75,58400,10.5277423100311,10.6456043582836,10.4555042804571,10.5980793388269,307206.607528604,0.0,1.0
1997-10-06,56.0,56.13,55.5,55.5,132000,10.6456043582836,10.670317368401,10.5505543193703,10.5505543193703,694371.099208483,0.0,1.0
1997-10-07,55.88,56.0,55.63,56.0,30500,10.6227923489444,10.6456043582836,10.5752673294878,10.6456043582836,160441.807014082,0.0,1.0
1997-10-08,54.75,55.63,54.5,55.5,37600,10.4079792610004,10.5752673294878,10.3604542415438,10.5505543193703,197790.555532115,0.0,1.0
1997-10-09,55.13,55.13,54.25,54.38,26900,10.4802172905745,10.4802172905745,10.3129292220872,10.3376422322046,141504.413399305,0.0,1.0
1997-10-10,54.63,55.0,54.5,54.63,17500,10.3851672516613,10.4555042804571,10.3604542415438,10.3851672516613,92056.7745162762,0.0,1.0
1997-10-13,54.13,54.88,54.13,54.63,45600,10.290117212748,10.4326922711179,10.290117212748,10.3851672516613,239873.652453841,0.0,1.0
1997-10-14,54.25,54.38,53.88,54.0,116800,10.3129292220872,10.3376422322046,10.2425921932914,10.2654042026306,614413.215057205,0.0,1.0
1997-10-15,53.88,54.13,53.75,54.0,19600,10.2425921932914,10.290117212748,10.217879183174,10.2654042026306,103103.58745823,0.0,1.0
1997-10-16,53.38,54.38,53.25,53.75,82700,10.1475421543782,10.3376422322046,10.1228291442607,10.217879183174,435034.014428345,0.0,1.0
1997-10-17,53.0,53.13,52.0,53.13,164600,10.0753041248041,10.1000171349215,9.88520404697759,10.1000171349215,865859.719164519,0.0,1.0
1997-10-20,53.13,53.63,52.38,52.75,110000,10.1000171349215,10.1950671738348,9.95744207655166,10.0277791053475,578642.58267374,0.0,1.0
1997-10-21,54.38,54.5,53.13,53.13,67600,10.3376422322046,10.3604542415438,10.1000171349215,10.1000171349215,355602.16898859,0.0,1.0
1997-10-22,54.5,54.5,54.13,54.25,63300,10.3604542415438,10.3604542415438,10.290117212748,10.3129292220872,332982.504393161,0.0,1.0
1997-10-23,53.75,54.0,53.25,53.75,82900,10.217879183174,10.2654042026306,10.1228291442607,10.217879183174,436086.091851388,0.0,1.0
1997-10-24,53.75,54.13,53.75,54.0,127900,10.217879183174,10.290117212748,10.217879183174,10.2654042026306,672803.512036098,0.0,1.0
1997-10-27,51.0,54.0,51.0,53.5,173800,9.6951039691511,10.2654042026306,9.6951039691511,10.1703541637173,914255.280624506,0.0,1.0
1997-10-28,50.25,51.0,49.38,51.0,259200,9.55252891078123,9.6951039691511,9.38714184307218,9.6951039691511,1363492.34026394,0.0,1.0
1997-10-29,51.63,52.0,50.5,50.75,100900,9.81486701818179,9.88520404697759,9.60005393023786,9.64757894969448,530773.059925274,0.0,1.0
1997-10-30,50.63,51.63,50.63,51.38,117200,9.6247669403553,9.81486701818179,9.6247669403553,9.76734199872517,616517.369903292,0.0,1.0
1997-10-31,50.38,50.63,50.38,50.63,120800,9.57724192089868,9.6247669403553,9.57724192089868,9.6247669403553,635454.763518068,0.0,1.0
1997-11-03,50.5,50.75,50.25,50.5,167200,9.60005393023786,9.64757894969448,9.55252891078123,9.60005393023786,879536.725664081,0.0,1.0
1997-11-04,50.5,50.63,50.38,50.5,115200,9.60005393023786,9.6247669403553,9.57724192089868,9.60005393023786,605996.59567286,0.0,1.0
1997-11-05,51.13,51.25,50.38,50.5,129700,9.71981697926855,9.74262898860773,9.57724192089868,9.60005393023786,682272.208843489,0.0,1.0
1997-11-06,50.88,51.13,50.75,51.0,79000,9.67229195981192,9.71981697926855,9.64757894969448,9.6951039691511,415570.582102048,0.0,1.0
1997-11-07,51.0,51.06,50.88,50.88,99900,9.6951039691511,9.70650997382069,9.67229195981192,9.67229195981192,525512.672810058,0.0,1.0
1997-11-10,50.63,51.0,50.44,50.75,21100,9.6247669403553,9.6951039691511,9.58864792556827,9.64757894969448,110994.168131053,0.0,1.0
1997-11-11,50.75,50.75,50.56,50.63,57300,9.64757894969448,9.64757894969448,9.61145993490745,9.6247669403553,301420.181701865,0.0,1.0
1997-11-12,49.69,50.75,49.69,50.75,120800,9.4460728671984,9.64757894969448,9.4460728671984,9.64757894969448,635454.763518068,0.0,1.0
1997-11-13,49.75,49.94,49.69,49.94,134900,9.45747887186799,9.49359788665502,9.4460728671984,9.49359788665502,709626.221842611,0.0,1.0
1997-11-14,50.06,50.19,49.94,50.0,165900,9.5164098959942,9.54112290611164,9.49359788665502,9.50500389132461,872698.222414301,0.0,1.0
1997-11-17,50.75,51.0,50.0,50.0,133100,9.64757894969448,9.6951039691511,9.50500389132461,9.50500389132461,700157.525035223,0.0,1.0
1997-11-18,50.5,50.94,50.44,50.5,98100,9.60005393023786,9.68369796448151,9.58864792556827,9.60005393023786,516043.97600267,0.0,1.0
1997-11-19,50.63,50.75,49.69,49.75,137200,9.68654946564891,9.70950790799293,9.50670833395407,9.51818755512608,717121.821824574,0.325,1.0
1997-11-20,50.69,51.0,50.5,50.63,94500,9.69802868682092,9.75733799620965,9.66167781977622,9.68654946564891,493935.948705702,0.0,1.0
1997-11-21,50.69,51.44,50.5,50.75,73600,9.69802868682092,9.84151895147106,9.66167781977622,9.70950790799293,384695.088092483,0.0,1.0
1997-11-24,49.75,50.44,49.75,50.44,282800,9.51818755512608,9.65019859860421,9.51818755512608,9.65019859860421,1478149.06131188,0.0,1.0
1997-11-25,49.88,50.13,49.56,49.63,61200,9.54305920099877,9.59088928921548,9.48183668808137,9.49522911278206,319882.328685597,0.0,1.0
1997-11-26,50.81,51.0,50.06,50.13,46500,9.72098712916494,9.75733799620965,9.5774968645148,9.59088928921548,243047.847775822,0.0,1.0
1997-11-28,51.0,51.25,50.88,50.94,14100,9.75733799620965,9.80516808442636,9.73437955386563,9.74585877503764,73698.3796481523,0.0,1.0
1997-12-01,52.63,53.0,51.0,51.0,46000,10.0691901713826,10.1399787019434,9.75733799620965,9.75733799620965,240434.430057802,0.0,1.0
1997-12-02,52.75,52.88,52.38,52.5,32600,10.0921486137266,10.1170202595993,10.0213600831659,10.0443185255099,170394.835214878,0.0,1.0
1997-12-03,53.25,53.25,52.63,52.75,78300,10.1878087901601,10.1878087901601,10.0691901713826,10.0921486137266,409261.214641866,0.0,1.0
1997-12-04,53.38,53.75,53.0,53.13,101800,10.2126804360328,10.2834689665935,10.1399787019434,10.1648503478161,532091.847388786,0.0,1.0
1997-12-05,54.0,54.06,53.0,53.13,66100,10.3312990548102,10.3427782759822,10.1399787019434,10.1648503478161,345493.82232219,0.0,1.0
1997-12-08,54.44,54.44,53.75,53.88,23500,10.4154800100716,10.4154800100716,10.2834689665935,10.3083406124662,122830.632746921,0.0,1.0
1997-12-09,54.0,54.69,54.0,54.25,59400,10.3312990548102,10.4633100982883,10.3312990548102,10.3791291430269,310474.024900727,0.0,1.0
1997-12-10,53.44,54.06,53.25,54.06,50500,10.2241596572048,10.3427782759822,10.1878087901601,10.3427782759822,263955.189519977,0.0,1.0
1997-12-11,52.25,53.44,52.13,53.44,87500,9.99648843729322,10.2241596572048,9.97352999494919,10.2241596572048,457348.100653427,0.0,1.0
1997-12-12,52.0,52.38,51.94,52.38,50800,9.9486583490765,10.0213600831659,9.93717912790449,10.0213600831659,265523.24015079,0.0,1.0
1997-12-15,26.19,26.31,26.06,26.06,100550,10.0213600831659,10.067276967854,9.97161679142052,9.97161679142052,262779.151546869,0.0,2.0
1997-12-16,25.94,26.19,25.94,26.19,161200,9.92569990673248,10.0213600831659,9.92569990673248,10.0213600831659,421282.936144757,0.0,1.0
1997-12-17,25.06,25.94,24.94,25.94,260700,9.58897608568681,9.92569990673248,9.54305920099877,9.92569990673248,681317.999087706,0.0,1.0
1997-12-18,24.75,25.06,24.75,25.06,409300,9.47035746690936,9.58897608568681,9.47035746690936,9.58897608568681,1069671.87198542,0.0,1.0
1997-12-19,24.19,24.75,23.94,24.75,319500,9.25607867169849,9.47035746690936,9.16041849526506,9.47035746690936,834986.960907257,0.0,1.0
1997-12-22,24.0,24.31,23.88,24.19,363600,9.18337693760908,9.30199555638653,9.13746005292103,9.25607867169849,950238.682271921,0.0,1.0
1997-12-23,23.69,24.31,23.5,24.13,530700,9.06475831883163,9.30199555638653,8.99205658474222,9.23312022935446,1386940.78295299,0.0,1.0
1997-12-24,23.56,23.81,23.5,23.69,170600,9.01501502708625,9.11067520351967,8.99205658474222,9.06475831883163,445849.062694141,0.0,1.0
1997-12-26,23.69,23.69,23.5,23.56,73700,9.06475831883163,9.06475831883163,8.99205658474222,9.01501502708625,192608.885818043,0.0,1.0
1997-12-29,24.31,24.31,23.94,23.94,162700,9.30199555638653,9.30199555638653,9.16041849526506,9.16041849526506,425203.062721786,0.0,1.0
1997-12-30,24.63,24.88,24.38,24.38,399000,9.42444058222132,9.52010075865475,9.32878040578789,9.32878040578789,1042753.66948981,0.0,1.0
1997-12-31,24.75,25.0,24.5,24.5,404400,9.47035746690936,9.56601764334279,9.37469729047594,9.37469729047594,1056866.12516712,0.0,1.0
1998-01-02,24.94,25.13,24.5,24.75,342100,9.54305920099877,9.61576093508817,9.37469729047594,9.47035746690936,894050.2013345,0.0,1.0
1998-01-05,25.13,25.13,24.81,24.94,267900,9.61576093508817,9.61576093508817,9.49331590925339,9.54305920099877,700134.606657447,0.0,1.0
1998-01-06,24.75,25.13,24.69,25.06,201800,9.47035746690936,9.61576093508817,9.44739902456534,9.58897608568681,527387.695496352,0.0,1.0
1998-01-07,24.06,24.75,23.94,24.69,217200,9.2063353799531,9.47035746690936,9.16041849526506,9.44739902456534,567634.328353854,0.0,1.0
1998-01-08,24.06,24.25,24.0,24.0,204500,9.2063353799531,9.27903711404251,9.18337693760908,9.18337693760908,534443.923335005,0.0,1.0
1998-01-09,23.88,24.06,23.81,24.0,500400,9.13746005292103,9.2063353799531,9.11067520351967,9.18337693760908,1307754.226097,0.0,1.0
1998-01-12,23.06,23.75,22.94,23.75,204600,8.82369467421939,9.08771676117565,8.77777778953135,9.08771676117565,534705.265106807,0.0,1.0
1998-01-13,23.38,23.56,23.0,23.06,48100,8.94613970005418,9.01501502708625,8.80073623187537,8.82369467421939,125705.392236742,0.0,1.0
1998-01-14,24.06,24.06,23.5,23.5,206900,9.2063353799531,9.2063353799531,8.99205658474222,8.99205658474222,540716.125858252,0.0,1.0
1998-01-15,23.63,24.06,23.63,23.94,469800,9.04179987648761,9.2063353799531,9.04179987648761,9.16041849526506,1227783.6439256,0.0,1.0
1998-01-16,23.38,23.63,22.94,23.38,579000,8.94613970005418,9.04179987648761,8.77777778953135,8.94613970005418,1513168.85873334,0.0,1.0
1998-01-20,23.13,23.38,23.06,23.38,249400,8.85047952362075,8.94613970005418,8.82369467421939,8.94613970005418,651786.378874084,0.0,1.0
1998-01-21,22.13,23.13,21.81,23.13,345300,8.46783881788704,8.85047952362075,8.34539379205225,8.85047952362075,902413.138032162,0.0,1.0
1998-01-22,22.13,22.13,21.69,21.88,361300,8.46783881788704,8.46783881788704,8.29947690736421,8.37217864145361,944227.821520476,0.0,1.0
1998-01-23,21.44,22.13,21.13,22.06,177400,8.20381673093078,8.46783881788704,8.08519811215333,8.44105396848568,463620.303176674,0.0,1.0
1998-01-26,21.06,21.81,20.94,21.31,301900,8.05841326275197,8.34539379205225,8.01249637806392,8.15407343918539,788990.809070112,0.0,1.0
1998-01-27,21.75,21.81,21.06,21.31,406900,8.32243534970823,8.34539379205225,8.05841326275197,8.15407343918539,1063399.66946217,0.0,1.0
1998-01-28,21.56,22.5,21.44,21.81,339200,8.24973361561882,8.60941587900851,8.20381673093078,8.34539379205225,886471.289952243,0.0,1.0
1998-01-29,21.63,21.81,21.5,21.63,93600,8.27651846502018,8.34539379205225,8.2267751732748,8.27651846502018,244615.898406633,0.0,1.0
1998-01-30,21.31,21.75,21.25,21.75,96900,8.15407343918539,8.32243534970823,8.13111499684137,8.32243534970823,253240.176876098,0.0,1.0
1998-02-02,21.5,21.88,21.44,21.5,288500,8.2267751732748,8.37217864145361,8.20381673093078,8.2267751732748,753971.01164865,0.0,1.0
1998-02-03,21.56,21.63,21.25,21.63,217000,8.24973361561882,8.27651846502018,8.13111499684137,8.27651846502018,567111.64481025,0.0,1.0
1998-02-04,22.06,22.06,21.25,21.56,240900,8.44105396848568,8.44105396848568,8.13111499684137,8.24973361561882,629572.328270918,0.0,1.0
1998-02-05,21.75,22.06,21.38,22.06,187800,8.32243534970823,8.44105396848568,8.18085828858676,8.44105396848568,490799.847444078,0.0,1.0
1998-02-06,22.13,22.13,21.38,21.75,180300,8.46783881788704,8.46783881788704,8.18085828858676,8.32243534970823,471199.214558931,0.0,1.0
1998-02-09,22.25,22.81,21.88,22.38,200100,8.51375570257508,8.72803449778596,8.37217864145361,8.56349899432047,522944.885375719,0.0,1.0
1998-02-10,22.25,22.5,22.19,22.19,162600,8.51375570257508,8.60941587900851,8.49079726023106,8.49079726023106,424941.720949985,0.0,1.0
1998-02-11,22.38,22.44,22.31,22.31,46500,8.56349899432047,8.58645743666449,8.53671414491911,8.53671414491911,121523.923887911,0.0,1.0
1998-02-12,21.69,22.38,21.13,22.25,236500,8.29947690736421,8.56349899432047,8.08519811215333,8.51375570257508,618073.290311631,0.0,1.0
1998-02-13,21.81,21.88,21.06,21.69,125800,8.34539379205225,8.37217864145361,8.05841326275197,8.29947690736421,328767.948926864,0.0,1.0
1998-02-17,21.75,22.13,21.63,21.81,115500,8.32243534970823,8.46783881788704,8.27651846502018,8.34539379205225,301849.746431262,0.0,1.0
1998-02-18,21.69,22.0,21.56,21.56,104100,8.36165602204593,8.48116332342142,8.31154005695299,8.31154005695299,270033.710313705,0.1625,1.0
1998-02-19,21.69,22.0,21.5,21.88,269000,8.36165602204593,8.48116332342142,8.28840961152548,8.43490243256639,697781.633759719,0.0,1.0
1998-02-20,21.25,21.69,20.88,21.63,170500,8.19203275557751,8.36165602204593,8.04939500877451,8.33852557661842,442274.232550305,0.0,1.0
1998-02-23,20.75,21.5,20.31,21.38,128900,7.99927904368156,8.28840961152548,7.82965577721314,8.24214872067045,334364.507775568,0.0,1.0
1998-02-24,20.69,21.19,20.38,20.81,165900,7.97614859825405,8.16890231014999,7.85664129687857,8.02240948910908,430341.907214637,0.0,1.0
1998-02-25,20.88,21.06,20.5,20.5,121000,8.04939500877451,8.11878634505705,7.90290218773359,7.90290218773359,313872.036003442,0.0,1.0
1998-02-26,21.44,21.44,20.75,20.88,248300,8.26527916609796,8.26527916609796,7.99927904368156,8.04939500877451,644086.169749213,0.0,1.0
1998-02-27,21.56,21.69,21.38,21.69,160800,8.31154005695299,8.36165602204593,8.24214872067045,8.36165602204593,417112.589994657,0.0,1.0
1998-03-02,21.5,21.75,21.25,21.56,173600,8.28840961152548,8.38478646747345,8.19203275557751,8.31154005695299,450315.582233037,0.0,1.0
1998-03-03,21.44,21.56,21.31,21.31,87500,8.26527916609796,8.31154005695299,8.21516320100502,8.21516320100502,226973.579754555,0.0,1.0
1998-03-04,21.56,21.56,21.13,21.31,203500,8.31154005695299,8.31154005695299,8.14577186472248,8.21516320100502,527875.69691488,0.0,1.0
1998-03-05,21.63,21.69,21.31,21.31,192400,8.33852557661842,8.36165602204593,8.21516320100502,8.21516320100502,499082.477083159,0.0,1.0
1998-03-06,21.94,22.0,21.56,21.75,195200,8.4580328779939,8.48116332342142,8.31154005695299,8.38478646747345,506345.631635305,0.0,1.0
1998-03-09,21.94,22.0,21.81,21.81,101700,8.4580328779939,8.48116332342142,8.40791691290096,8.40791691290096,263808.149269009,0.0,1.0
1998-03-10,22.0,22.19,21.81,21.81,132900,8.48116332342142,8.55440973394188,8.40791691290096,8.40791691290096,344740.442850062,0.0,1.0
1998-03-11,22.31,22.75,22.0,22.0,160500,8.6006706247969,8.77029389126533,8.48116332342142,8.48116332342142,416334.39486407,0.0,1.0
1998-03-12,22.63,22.81,22.44,22.44,177400,8.7240330004103,8.79342433669284,8.65078658988985,8.65078658988985,460172.720553807,0.0,1.0
1998-03-13,22.56,23.06,22.38,23.0,466100,8.69704748074487,8.88980119264081,8.62765614446233,8.8666707472133,1209055.83455541,0.0,1.0
1998-03-16,22.94,23.0,22.44,22.5,71700,8.84354030178579,8.8666707472133,8.65078658988985,8.67391703531736,185988.636210304,0.0,1.0
1998-03-17,23.0,23.13,22.38,22.5,115900,8.8666707472133,8.91678671230624,8.62765614446233,8.67391703531736,300642.718783462,0.0,1.0
1998-03-18,23.31,23.38,23.0,23.0,324800,8.98617804858878,9.01316356825422,8.8666707472133,8.8666707472133,842525.928048909,0.0,1.0
1998-03-19,23.63,23.63,23.25,23.38,146000,9.10954042420219,9.10954042420219,8.96304760316127,9.01316356825422,378721.630219029,0.0,1.0
1998-03-20,24.06,24.13,23.56,23.63,176800,9.2753086164327,9.30229413609813,9.08255490453675,9.10954042420219,458616.330292633,0.0,1.0
1998-03-23,24.0,24.19,23.88,24.19,327500,9.25217817100518,9.32542458152564,9.20591728015016,9.32542458152564,849529.684224193,0.0,1.0
1998-03-24,23.75,23.94,23.75,23.88,173400,9.15580131505721,9.22904772557767,9.15580131505721,9.20591728015016,449796.785479313,0.0,1.0
1998-03-25,23.63,24.13,23.63,24.0,205700,9.10954042420219,9.30229413609813,9.10954042420219,9.25217817100518,533582.461205851,0.0,1.0
1998-03-26,23.5,23.75,23.38,23.69,198600,9.05942445910924,9.15580131505721,9.01316356825422,9.1326708696297,515165.176448625,0.0,1.0
1998-03-27,23.63,23.75,23.5,23.63,73300,9.10954042420219,9.15580131505721,9.05942445910924,9.10954042420219,190139.010240102,0.0,1.0
1998-03-30,23.75,23.88,23.56,23.75,188700,9.15580131505721,9.20591728015016,9.08255490453675,9.15580131505721,489484.737139252,0.0,1.0
1998-03-31,23.81,24.06,23.69,23.69,166300,9.17893176048472,9.2753086164327,9.1326708696297,9.1326708696297,431379.500722086,0.0,1.0
1998-04-01,23.81,23.94,23.81,23.94,98400,9.17893176048472,9.22904772557767,9.17893176048472,9.22904772557767,255248.002832551,0.0,1.0
1998-04-02,23.88,23.94,23.69,23.81,155000,9.20591728015016,9.22904772557767,9.1326708696297,9.17893176048472,402067.484136641,0.0,1.0
1998-04-03,23.94,24.06,23.88,23.88,77300,9.22904772557767,9.2753086164327,9.20591728015016,9.20591728015016,200514.945314596,0.0,1.0
1998-04-06,24.06,24.31,23.94,24.06,161400,9.2753086164327,9.37168547238067,9.22904772557767,9.2753086164327,418668.980255831,0.0,1.0
1998-04-07,24.25,24.38,23.94,23.94,295700,9.34855502695315,9.3986709920461,9.22904772557767,9.22904772557767,767041.000381966,0.0,1.0
1998-04-08,24.13,24.31,24.0,24.06,238600,9.30229413609813,9.37168547238067,9.25217817100518,9.2753086164327,618924.527193564,0.0,1.0
1998-04-09,24.38,24.63,24.13,24.13,123200,9.3986709920461,9.49504784799407,9.30229413609813,9.30229413609813,319578.800294414,0.0,1.0
1998-04-13,24.81,24.88,24.0,24.13,109800,9.56443918427661,9.59142470394204,9.25217817100518,9.30229413609813,284819.417794859,0.0,1.0
1998-04-14,25.06,25.06,24.81,24.81,107400,9.66081604022458,9.66081604022458,9.56443918427661,9.56443918427661,278593.856750163,0.0,1.0
1998-04-15,24.88,25.0,24.69,25.0,117000,9.59142470394204,9.63768559479707,9.51817829342158,9.63768559479707,303496.100928948,0.0,1.0
1998-04-16,24.44,24.94,24.38,24.75,104300,9.42180143747361,9.61455514936955,9.3986709920461,9.54130873884909,270552.50706743,0.0,1.0
1998-04-17,24.38,24.75,24.06,24.31,115100,9.3986709920461,9.54130873884909,9.2753086164327,9.37168547238067,298567.531768563,0.0,1.0
1998-04-20,24.63,24.63,24.19,24.38,61600,9.49504784799407,9.49504784799407,9.32542458152564,9.3986709920461,159789.400147207,0.0,1.0
1998-04-21,24.44,24.63,24.38,24.63,119800,9.42180143747361,9.49504784799407,9.3986709920461,9.49504784799407,310759.255481094,0.0,1.0
1998-04-22,25.0,25.0,24.44,24.44,108300,9.63768559479707,9.63768559479707,9.42180143747361,9.42180143747361,280928.442141924,0.0,1.0
1998-04-23,25.13,25.25,24.88,25.0,239100,9.68780155989001,9.73406245074504,9.59142470394204,9.63768559479707,620221.519077876,0.0,1.0
1998-04-24,24.5,25.38,24.5,25.13,126400,9.44493188290113,9.78417841583798,9.44493188290113,9.68780155989001,327879.548354009,0.0,1.0
1998-04-27,23.75,24.69,23.56,24.25,142600,9.15580131505721,9.51817829342158,9.08255490453675,9.34855502695315,369902.08540571,0.0,1.0
1998-04-28,24.06,24.25,23.88,23.88,93500,9.2753086164327,9.34855502695315,9.20591728015016,9.20591728015016,242537.482366296,0.0,1.0
1998-04-29,24.56,24.69,24.0,24.0,337100,9.46806232832864,9.51817829342158,9.25217817100518,9.25217817100518,874431.928402978,0.0,1.0
1998-04-30,24.69,24.75,24.56,24.63,121100,9.51817829342158,9.54130873884909,9.46806232832864,9.49504784799407,314131.434380305,0.0,1.0
1998-05-01,25.25,25.25,24.56,24.56,104600,9.73406245074504,9.73406245074504,9.46806232832864,9.46806232832864,271330.702198017,0.0,1.0
1998-05-04,25.13,25.5,24.94,25.25,216100,9.68780155989001,9.83043930669301,9.61455514936955,9.73406245074504,560559.892399536,0.0,1.0
1998-05-05,25.31,25.5,25.0,25.0,261500,9.75719289617255,9.83043930669301,9.63768559479707,9.63768559479707,678326.755495042,0.0,1.0
1998-05-06,25.25,25.88,25.0,25.38,722300,9.73406245074504,9.97693212773392,9.63768559479707,9.78417841583798,1873634.47607675,0.0,1.0
1998-05-07,24.81,25.19,24.56,25.13,93000,9.56443918427661,9.71093200531752,9.46806232832864,9.68780155989001,241240.490481984,0.0,1.0
1998-05-08,24.88,25.19,24.69,24.69,133400,9.59142470394204,9.71093200531752,9.51817829342158,9.51817829342158,346037.434734373,0.0,1.0
1998-05-11,24.94,25.13,24.75,24.88,124700,9.61455514936955,9.68780155989001,9.54130873884909,9.59142470394204,323469.775947349,0.0,1.0
1998-05-12,25.13,25.19,24.94,24.94,319600,9.68780155989001,9.71093200531752,9.61455514936955,9.61455514936955,829037.212452067,0.0,1.0
1998-05-13,25.13,25.19,24.94,25.19,180500,9.68780155989001,9.71093200531752,9.61455514936955,9.71093200531752,468214.07023654,0.0,1.0
1998-05-14,25.38,25.5,25.0,25.13,114600,9.78417841583798,9.83043930669301,9.63768559479707,9.68780155989001,297270.539884252,0.0,1.0
1998-05-15,25.25,25.31,25.06,25.13,57700,9.73406245074504,9.75719289617255,9.66081604022458,9.68780155989001,149672.863449575,0.0,1.0
1998-05-18,25.44,25.44,25.06,25.06,74000,9.80730886126549,9.80730886126549,9.66081604022458,9.66081604022458,191954.798878138,0.0,1.0
1998-05-19,25.19,25.56,25.13,25.5,106200,9.71093200531752,9.85356975212052,9.68780155989001,9.83043930669301,275481.076227815,0.0,1.0
1998-05-20,25.31,25.31,25.25,25.25,147000,9.81983785253873,9.81983785253873,9.79655890069549,9.79655890069549,378883.038179507,0.1625,1.0
1998-05-21,25.31,25.31,25.06,25.31,202200,9.81983785253873,9.81983785253873,9.72284221985858,9.81983785253873,521157.485169363,0.0,1.0
1998-05-22,25.38,25.38,25.0,25.31,84700,9.84699662968917,9.84699662968917,9.69956326801534,9.81983785253873,218308.798189145,0.0,1.0
1998-05-26,25.0,25.25,24.75,25.25,98000,9.69956326801534,9.79655890069549,9.60256763533519,9.79655890069549,252588.692119671,0.0,1.0
1998-05-27,24.81,25.0,24.69,24.81,157900,9.62584658717842,9.69956326801534,9.57928868349195,9.62584658717842,406977.086588736,0.0,1.0
1998-05-28,24.63,25.0,24.63,24.69,89600,9.55600973164871,9.69956326801534,9.55600973164871,9.57928868349195,230938.232795128,0.0,1.0
1998-05-29,25.06,25.06,24.63,24.75,174400,9.72284221985858,9.72284221985858,9.55600973164871,9.60256763533519,449504.77454766,0.0,1.0
1998-06-01,24.88,25.0,24.75,25.0,143200,9.65300536432887,9.69956326801534,9.60256763533519,9.69956326801534,369088.782770785,0.0,1.0
1998-06-02,24.94,25.0,24.81,24.88,301000,9.6762843161721,9.69956326801534,9.62584658717842,9.65300536432887,775808.125796134,0.0,1.0
1998-06-03,24.75,24.81,24.75,24.75,108700,9.60256763533519,9.62584658717842,9.60256763533519,9.60256763533519,280167.253402125,0.0,1.0
1998-06-04,24.88,25.0,24.69,24.75,269500,9.65300536432887,9.69956326801534,9.57928868349195,9.60256763533519,694618.903329096,0.0,1.0
1998-06-05,24.75,24.81,24.75,24.75,276500,9.60256763533519,9.62584658717842,9.60256763533519,9.60256763533519,712660.952766215,0.0,1.0
1998-06-08,25.13,25.25,24.75,24.75,224600,9.75000099700902,9.79655890069549,9.60256763533519,9.60256763533519,578892.043368145,0.0,1.0
1998-06-09,25.06,25.19,24.94,25.13,97000,9.72284221985858,9.77327994885226,9.6762843161721,9.75000099700902,250011.256485797,0.0,1.0
1998-06-10,25.06,25.25,25.0,25.0,274800,9.72284221985858,9.79655890069549,9.69956326801534,9.69956326801534,708279.312188629,0.0,1.0
1998-06-11,25.0,25.06,24.94,25.06,96200,9.69956326801534,9.72284221985858,9.6762843161721,9.72284221985858,247949.307978698,0.0,1.0
1998-06-12,24.75,25.0,24.75,25.0,80500,9.60256763533519,9.69956326801534,9.60256763533519,9.69956326801534,207483.568526873,0.0,1.0
1998-06-15,24.19,24.75,24.19,24.75,80500,9.38529741813164,9.60256763533519,9.38529741813164,9.60256763533519,207483.568526873,0.0,1.0
1998-06-16,23.88,24.19,23.63,24.19,179500,9.26502283360825,9.38529741813164,9.1680272009281,9.38529741813164,462649.696280419,0.0,1.0
1998-06-17,24.44,24.81,24.0,24.0,34100,9.4822930508118,9.62584658717842,9.31158073729473,9.31158073729473,87890.5551151101,0.0,1.0
1998-06-18,24.56,24.56,24.19,24.19,53600,9.52885095449827,9.52885095449827,9.38529741813164,9.38529741813164,138150.549975657,0.0,1.0
1998-06-19,23.94,24.38,23.75,24.31,164100,9.28830178545149,9.45901409896856,9.21458510461457,9.43185532181812,422957.187518756,0.0,1.0
1998-06-22,23.81,23.94,23.75,23.94,59000,9.23786405645781,9.28830178545149,9.21458510461457,9.28830178545149,152068.702398578,0.0,1.0
1998-06-23,23.94,24.25,23.75,23.94,76700,9.28830178545149,9.40857636997488,9.21458510461457,9.28830178545149,197689.313118151,0.0,1.0
1998-06-24,24.13,24.19,23.75,23.75,138600,9.36201846628841,9.38529741813164,9.21458510461457,9.21458510461457,357232.578854964,0.0,1.0
1998-06-25,24.25,24.56,24.0,24.06,59300,9.40857636997488,9.52885095449827,9.31158073729473,9.33485968913796,152841.93308874,0.0,1.0
1998-06-26,24.06,24.25,23.88,24.13,105100,9.33485968913796,9.40857636997488,9.26502283360825,9.36201846628841,270888.485120178,0.0,1.0
1998-06-29,24.13,24.31,23.88,23.94,121200,9.36201846628841,9.43185532181812,9.26502283360825,9.28830178545149,312385.198825553,0.0,1.0
1998-06-30,24.0,24.38,23.81,23.88,161900,9.31158073729473,9.45901409896856,9.23786405645781,9.26502283360825,417286.829124232,0.0,1.0
1998-07-01,23.88,24.06,23.75,24.0,221400,9.26502283360825,9.33485968913796,9.21458510461457,9.31158073729473,570644.249339747,0.0,1.0
1998-07-02,23.88,23.94,23.56,23.88,243300,9.26502283360825,9.28830178545149,9.14086842377766,9.26502283360825,627090.089721592,0.0,1.0
1998-07-06,23.88,24.06,23.63,24.0,166400,9.26502283360825,9.33485968913796,9.1680272009281,9.31158073729473,428885.289476667,0.0,1.0
1998-07-07,23.81,23.94,23.63,23.75,75700,9.23786405645781,9.28830178545149,9.1680272009281,9.21458510461457,195111.877484277,0.0,1.0
1998-07-08,23.75,23.88,23.63,23.81,183900,9.21458510461457,9.26502283360825,9.1680272009281,9.23786405645781,473990.413069465,0.0,1.0
1998-07-09,23.69,23.81,23.44,23.75,146600,9.19130615277134,9.23786405645781,9.09431052009118,9.21458510461457,377852.063925957,0.0,1.0
1998-07-10,23.19,23.69,22.94,23.56,121800,8.99731488741103,9.19130615277134,8.90031925473088,9.14086842377766,313931.660205877,0.0,1.0
1998-07-13,22.63,23.13,22.38,23.0,399100,8.78004467020749,8.97403593556779,8.68304903752733,8.92359820657411,1028654.56147919,0.0,1.0
1998-07-14,22.94,22.94,22.44,22.5,683600,8.90031925473088,8.90031925473088,8.70632798937057,8.72960694121381,1761934.9993164,0.0,1.0
1998-07-15,22.81,23.0,22.38,23.0,157200,8.8498815257372,8.92359820657411,8.68304903752733,8.92359820657411,405172.881645024,0.0,1.0
1998-07-16,22.94,23.0,22.31,22.56,127300,8.90031925473088,8.92359820657411,8.65589026037689,8.75288589305704,328107.556192185,0.0,1.0
1998-07-17,22.75,22.88,22.56,22.88,102200,8.82660257389396,8.87704030288764,8.75288589305704,8.87704030288764,263413.921781943,0.0,1.0
1998-07-20,22.5,22.63,21.94,22.63,97600,8.72960694121381,8.78004467020749,8.51233672401026,8.78004467020749,251557.717866122,0.0,1.0
1998-07-21,21.69,22.5,21.63,22.5,199800,8.41534109133011,8.72960694121381,8.39206213948687,8.72960694121381,514971.639648065,0.0,1.0
1998-07-22,21.38,21.75,21.06,21.44,161500,8.29506650680672,8.43862004317335,8.17091209697612,8.31834545864996,416255.854870683,0.0,1.0
1998-07-23,21.06,21.25,20.69,21.13,175800,8.17091209697612,8.24462877781304,8.0273585606095,8.19807087412657,453113.184435084,0.0,1.0
1998-07-24,21.19,21.19,20.69,21.06,115300,8.2213498259698,8.2213498259698,8.0273585606095,8.17091209697612,297178.328585695,0.0,1.0
1998-07-27,20.88,21.06,20.38,21.0,100200,8.10107524144641,8.17091209697612,7.90708397608611,8.14763314513289,258259.050514195,0.0,1.0
1998-07-28,20.56,20.63,20.38,20.5,154700,7.97692083161582,8.00407960876626,7.90708397608611,7.95364187977258,398729.292560338,0.0,1.0
1998-07-29,20.25,20.63,20.19,20.63,110500,7.85664624709243,8.00407960876626,7.83336729524919,8.00407960876626,284806.637543099,0.0,1.0
1998-07-30,19.88,20.19,19.13,20.0,308600,7.7130927107258,7.83336729524919,7.42210581268534,7.75965061441227,795396.636613577,0.0,1.0
1998-07-31,19.63,20.13,19.63,19.75,187500,7.61609707804565,7.81008834340595,7.61609707804565,7.66265498173212,483269.181351412,0.0,1.0
1998-08-03,19.44,19.63,19.38,19.63,388900,7.54238039720873,7.61609707804565,7.51910144536549,7.61609707804565,1002364.71801368,0.0,1.0
1998-08-04,18.75,19.44,18.75,19.38,181400,7.27467245101151,7.54238039720873,7.27467245101151,7.51910144536549,467546.823984779,0.0,1.0
1998-08-05,18.63,19.0,18.63,18.75,207800,7.22811454732503,7.37166808369166,7.22811454732503,7.27467245101151,535591.124719058,0.0,1.0
1998-08-06,19.19,19.31,18.31,18.69,249800,7.44538476452858,7.49194266821505,7.10396013749444,7.25139349916827,643843.421341774,0.0,1.0
1998-08-07,19.5,19.94,19.19,19.19,237300,7.56565934905197,7.73637166256904,7.44538476452858,7.44538476452858,611625.475918347,0.0,1.0
1998-08-10,19.0,19.44,18.88,19.44,75600,7.37166808369166,7.54238039720873,7.32511018000519,7.54238039720873,194854.133920889,0.0,1.0
1998-08-11,17.88,18.75,17.25,18.75,181600,6.93712764928457,7.27467245101151,6.69269865493059,7.27467245101151,468062.311111554,0.0,1.0
1998-08-12,18.31,18.75,17.25,18.75,125800,7.10396013749444,7.27467245101151,6.69269865493059,7.27467245101151,324241.402741374,0.0,1.0
1998-08-13,17.69,18.31,17.5,18.31,218500,6.86341096844766,7.10396013749444,6.78969428761074,7.10396013749444,563169.686001512,0.0,1.0
1998-08-14,17.75,18.0,17.69,17.69,88300,6.88668992029089,6.98368555297105,6.86341096844766,6.86341096844766,227587.566471092,0.0,1.0
1998-08-17,17.63,18.19,17.63,17.69,135100,6.84013201660442,7.05740223380796,6.84013201660442,6.86341096844766,348211.554136404,0.0,1.0
1998-08-18,17.81,18.0,17.63,17.69,244500,6.90996887213413,6.98368555297105,6.84013201660442,6.86341096844766,630183.012482241,0.0,1.0
1998-08-19,17.63,17.88,17.31,17.81,329400,6.90317917784652,7.00106884287554,6.77788040660937,6.97365973666741,841253.261777803,0.1625,1.0
1998-08-20,16.75,17.75,16.75,17.75,213700,6.55860755694437,6.95016621706045,6.55860755694437,6.95016621706045,545767.522895921,0.0,1.0
1998-08-21,16.44,16.75,15.94,16.63,187500,6.43722437230838,6.55860755694437,6.24144504225034,6.51162051773044,478855.454108495,0.0,1.0
1998-08-24,16.5,16.81,16.25,16.69,114300,6.46071789191535,6.58210107655133,6.36282822688633,6.5351140373374,291910.284824538,0.0,1.0
1998-08-25,15.88,16.75,15.56,16.75,175200,6.21795152264338,6.55860755694437,6.09265275140623,6.55860755694437,447442.536318977,0.0,1.0
1998-08-26,15.56,15.75,15.25,15.75,174800,6.09265275140623,6.16704889682829,5.97126956677025,6.16704889682829,446420.978016879,0.0,1.0
1998-08-27,15.13,15.63,15.0,15.56,107400,5.92428252755632,6.12006185761436,5.87337990174122,6.09265275140623,274288.404113346,0.0,1.0
1998-08-28,15.19,15.88,15.0,15.13,422100,5.94777604716328,6.21795152264338,5.87337990174122,5.92428252755632,1077999.39828904,0.0,1.0
1998-08-31,14.75,15.25,14.75,15.25,293600,5.7754902367122,5.97126956677025,5.7754902367122,5.97126956677025,749823.793740022,0.0,1.0
1998-09-01,15.75,15.81,14.88,15.06,253700,6.16704889682829,6.19054241643525,5.8263928625273,5.89687342134819,647923.353105733,0.0,1.0
1998-09-02,15.94,16.25,15.5,15.81,215000,6.24144504225034,6.36282822688633,6.06915923179927,6.19054241643525,549087.587377741,0.0,1.0
1998-09-03,16.38,16.75,15.88,15.88,232000,6.41373085270142,6.55860755694437,6.21795152264338,6.21795152264338,592503.81521691,0.0,1.0
1998-09-04,16.44,16.56,16.13,16.44,274000,6.43722437230838,6.48421141152231,6.3158411876724,6.43722437230838,699767.436937214,0.0,1.0
1998-09-08,16.88,17.13,16.63,16.69,175600,6.60951018275946,6.70739984778848,6.51162051773044,6.5351140373374,448464.094621075,0.0,1.0
1998-09-09,16.31,16.88,16.06,16.88,114900,6.38632174649329,6.60951018275946,6.28843208146427,6.60951018275946,293442.622277686,0.0,1.0
1998-09-10,16.19,16.38,16.06,16.31,252400,6.33933470727936,6.41373085270142,6.28843208146427,6.38632174649329,644603.288623915,0.0,1.0
1998-09-11,16.38,16.5,15.75,15.75,157100,6.41373085270142,6.46071789191535,6.16704889682829,6.16704889682829,401217.023149037,0.0,1.0
1998-09-14,17.0,17.0,16.44,16.44,75900,6.65649722197339,6.65649722197339,6.43722437230838,6.43722437230838,193840.687823119,0.0,1.0
1998-09-15,17.44,17.44,16.63,16.88,133200,6.82878303242446,6.82878303242446,6.51162051773044,6.60951018275946,340178.914598675,0.0,1.0
1998-09-16,17.94,18.19,17.69,17.69,217700,7.02456236248251,7.12245202751153,6.92667269745349,6.92667269745349,555983.105916902,0.0,1.0
1998-09-17,17.19,17.75,17.13,17.75,51100,6.73089336739544,6.95016621706045,6.70739984778848,6.95016621706045,130504.073093035,0.0,1.0
1998-09-18,17.56,17.69,16.94,17.06,112900,6.87577007163839,6.92667269745349,6.63300370236642,6.67999074158035,288334.830767195,0.0,1.0
1998-09-21,17.44,17.44,16.75,17.31,59500,6.82878303242446,6.82878303242446,6.55860755694437,6.77788040660937,151956.797437096,0.0,1.0
1998-09-22,17.25,17.56,17.13,17.44,55800,6.75438688700241,6.87577007163839,6.70739984778848,6.82878303242446,142507.383142688,0.0,1.0
1998-09-23,17.88,17.94,17.44,17.44,48000,7.00106884287554,7.02456236248251,6.82878303242446,6.82878303242446,122586.996251775,0.0,1.0
1998-09-24,17.5,17.75,17.44,17.75,60200,6.85227655203143,6.95016621706045,6.82878303242446,6.95016621706045,153744.524465767,0.0,1.0
1998-09-25,17.19,17.38,16.75,17.38,73100,6.73089336739544,6.8052895128175,6.55860755694437,6.8052895128175,186689.779708432,0.0,1.0
1998-09-28,17.5,17.69,17.31,17.38,80100,6.85227655203143,6.92667269745349,6.77788040660937,6.8052895128175,204567.049995149,0.0,1.0
1998-09-29,17.31,17.5,17.0,17.5,47000,6.77788040660937,6.85227655203143,6.65649722197339,6.85227655203143,120033.100496529,0.0,1.0
1998-09-30,16.69,17.31,16.63,17.31,184300,6.5351140373374,6.77788040660937,6.51162051773044,6.77788040660937,470682.98769171,0.0,1.0
1998-10-01,16.63,16.75,16.44,16.69,87600,6.51162051773044,6.55860755694437,6.43722437230838,6.5351140373374,223721.268159489,0.0,1.0
1998-10-02,16.75,16.75,16.5,16.56,103800,6.55860755694437,6.55860755694437,6.46071789191535,6.48421141152231,265094.379394463,0.0,1.0
1998-10-05,16.63,16.69,16.25,16.63,126000,6.51162051773044,6.5351140373374,6.36282822688633,6.51162051773044,321790.865160908,0.0,1.0
1998-10-06,16.44,16.69,16.31,16.63,40000,6.43722437230838,6.5351140373374,6.38632174649329,6.51162051773044,102155.830209812,0.0,1.0
1998-10-07,16.31,16.75,16.19,16.63,85300,6.38632174649329,6.55860755694437,6.33933470727936,6.51162051773044,217847.307922425,0.0,1.0
1998-10-08,15.75,15.75,15.5,15.75,97500,6.16704889682829,6.16704889682829,6.06915923179927,6.16704889682829,249004.836136417,0.0,1.0
1998-10-09,16.25,16.44,15.63,15.63,116200,6.36282822688633,6.43722437230838,6.12006185761436,6.12006185761436,296762.686759504,0.0,1.0
1998-10-12,16.63,16.75,16.38,16.5,131500,6.51162051773044,6.55860755694437,6.41373085270142,6.46071789191535,335837.291814757,0.0,1.0
1998-10-13,16.5,16.56,16.38,16.56,16100,6.46071789191535,6.48421141152231,6.41373085270142,6.48421141152231,41117.7216594494,0.0,1.0
1998-10-14,16.69,16.69,16.19,16.5,48700,6.5351140373374,6.5351140373374,6.33933470727936,6.46071789191535,124374.723280446,0.0,1.0
1998-10-15,17.19,17.19,16.56,16.56,319700,6.73089336739544,6.73089336739544,6.48421141152231,6.48421141152231,816480.472951925,0.0,1.0
1998-10-16,18.25,18.25,17.19,17.19,614700,7.14594554711849,7.14594554711849,6.73089336739544,6.73089336739544,1569879.72074929,0.0,1.0
1998-10-19,18.63,18.66,18.38,18.44,320200,7.2947378379626,7.30648459776608,7.19684817293358,7.22034169254055,817757.420829547,0.0,1.0
1998-10-20,18.81,19.06,18.63,18.63,68200,7.3652183967835,7.46310806181252,7.2947378379626,7.2947378379626,174175.69050773,0.0,1.0
1998-10-21,18.5,19.0,18.5,18.94,57100,7.24383521214751,7.43961454220555,7.24383521214751,7.41612102259859,145827.447624507,0.0,1.0
1998-10-22,18.56,18.75,18.19,18.63,185100,7.26732873175448,7.34172487717653,7.12245202751153,7.2947378379626,472726.104295906,0.0,1.0
1998-10-23,18.81,18.94,18.56,18.69,515500,7.3652183967835,7.41612102259859,7.26732873175448,7.31823135756957,1316533.26182895,0.0,1.0
1998-10-26,19.06,19.38,19.0,19.0,123200,7.46310806181252,7.58840683304966,7.43961454220555,7.43961454220555,314639.957046221,0.0,1.0
1998-10-27,19.38,19.5,19.13,19.19,165600,7.58840683304966,7.63539387226359,7.49051716802064,7.51401068762761,422925.137068623,0.0,1.0
1998-10-28,19.25,19.38,19.13,19.31,128800,7.53750420723457,7.58840683304966,7.49051716802064,7.56099772684154,328941.773275595,0.0,1.0
1998-10-29,19.63,19.69,19.38,19.38,45000,7.68629649807868,7.70979001768565,7.58840683304966,7.58840683304966,114925.308986039,0.0,1.0
1998-10-30,20.38,20.69,19.75,19.75,102000,7.97996549316574,8.10134867780173,7.73328353729261,7.73328353729261,260497.367035021,0.0,1.0
1998-11-02,21.5,21.5,20.63,20.63,138900,8.41851119249576,8.41851119249576,8.07785515819477,8.07785515819477,354736.120403573,0.0,1.0
1998-11-03,22.31,22.75,21.38,21.38,199100,8.73567370718978,8.90795951764086,8.37152415328183,8.37152415328183,508480.64486934,0.0,1.0
1998-11-04,22.0,22.56,21.94,22.31,136100,8.6142905225538,8.8335633722188,8.59079700294683,8.73567370718978,347585.212288886,0.0,1.0
1998-11-05,21.75,22.25,21.69,22.0,219500,8.51640085752478,8.71218018758282,8.49290733791781,8.6142905225538,560580.118276344,0.0,1.0
1998-11-06,22.25,22.25,21.5,21.69,172900,8.71218018758282,8.71218018758282,8.41851119249576,8.49290733791781,441568.576081913,0.0,1.0
1998-11-09,22.38,22.5,22.13,22.31,110200,8.76308281339791,8.81006985261184,8.66519314836889,8.73567370718978,281439.312228033,0.0,1.0
1998-11-10,22.13,22.44,22.06,22.38,209800,8.66519314836889,8.78657633300487,8.63778404216076,8.76308281339791,535807.329450465,0.0,1.0
1998-11-11,22.06,22.31,21.94,22.19,72400,8.63778404216076,8.73567370718978,8.59079700294683,8.68868666797585,184902.05267976,0.0,1.0
1998-11-12,21.94,22.06,21.88,22.0,84400,8.59079700294683,8.63778404216076,8.56730348333987,8.6142905225538,215548.801742704,0.0,1.0
1998-11-13,22.25,22.38,21.94,22.0,111000,8.71218018758282,8.76308281339791,8.59079700294683,8.6142905225538,283482.428832229,0.0,1.0
1998-11-16,22.44,22.75,22.13,22.19,57000,8.78657633300487,8.90795951764086,8.66519314836889,8.68868666797585,145572.058048982,0.0,1.0
1998-11-17,22.44,22.63,22.19,22.19,157100,8.78657633300487,8.86097247842693,8.68868666797585,8.68868666797585,401217.023149038,0.0,1.0
1998-11-18,22.0,22.25,21.88,22.13,81000,8.68085549477353,8.77950157994141,8.63350537389295,8.73215145906083,205279.306984535,0.17,1.0
1998-11-19,22.0,22.25,21.81,22.0,87300,8.68085549477353,8.77950157994141,8.60588447004594,8.68085549477353,221245.475305554,0.0,1.0
1998-11-20,22.25,22.38,22.0,22.13,61500,8.77950157994141,8.83079754422871,8.68085549477353,8.73215145906083,155860.214562332,0.0,1.0
1998-11-23,22.56,22.63,22.0,22.0,64100,8.90182272554959,8.92944362939659,8.68085549477353,8.68085549477353,162449.426885292,0.0,1.0
1998-11-24,22.19,22.56,21.81,22.44,84500,8.75582651950112,8.90182272554959,8.60588447004594,8.854472604669,214149.400496212,0.0,1.0
1998-11-25,21.88,22.12,21.62,22.0,71900,8.63350537389295,8.72820561565412,8.53091344531835,8.68085549477353,182217.063854173,0.0,1.0
1998-11-27,22.13,22.38,22.13,22.13,23800,8.73215145906083,8.83079754422871,8.73215145906083,8.73215145906083,60316.6358794065,0.0,1.0
1998-11-30,21.38,22.31,21.38,22.0,85100,8.43621320355719,8.8031766403817,8.43621320355719,8.68085549477353,215669.987955357,0.0,1.0
1998-12-01,21.94,22.0,21.5,21.5,56700,8.65718043433324,8.68085549477353,8.48356332443777,8.48356332443777,143695.514889174,0.0,1.0
1998-12-02,22.31,22.44,21.94,21.94,53000,8.8031766403817,8.854472604669,8.65718043433324,8.65718043433324,134318.558891115,0.0,1.0
1998-12-03,21.44,22.06,21.44,21.94,103800,8.45988826399748,8.70453055521382,8.45988826399748,8.65718043433324,263061.630432033,0.0,1.0
1998-12-04,22.0,22.0,21.38,21.56,193600,8.68085549477353,8.68085549477353,8.43621320355719,8.50723838487806,490642.886817357,0.0,1.0
1998-12-07,23.13,23.19,22.13,22.13,145200,9.12673579973235,9.15041086017265,8.73215145906083,8.73215145906083,367982.165113018,0.0,1.0
1998-12-08,22.19,23.5,22.13,23.25,164800,8.75582651950112,9.27273200578082,8.73215145906083,9.17408592061294,417654.688778411,0.0,1.0
1998-12-09,22.13,22.44,21.97,22.38,87800,8.73215145906083,8.854472604669,8.66901796455339,8.83079754422871,222512.631521508,0.0,1.0
1998-12-10,22.31,22.38,22.06,22.06,32900,8.8031766403817,8.83079754422871,8.70453055521382,8.70453055521382,83378.8790097678,0.0,1.0
1998-12-11,21.75,22.38,21.75,22.13,52500,8.58220940960565,8.83079754422871,8.58220940960565,8.73215145906083,133051.402675161,0.0,1.0
1998-12-14,21.56,21.94,21.13,21.94,64200,8.50723838487806,8.65718043433324,8.33756711838931,8.65718043433324,162702.858128483,0.0,1.0
1998-12-15,22.19,22.19,21.63,22.0,175500,8.75582651950112,8.75582651950112,8.53485928872507,8.68085549477353,444771.831799825,0.0,1.0
1998-12-16,21.88,22.31,21.56,22.19,191800,8.63350537389295,8.8031766403817,8.50723838487806,8.75582651950112,486081.124439923,0.0,1.0
1998-12-17,21.94,21.94,21.63,21.63,60300,8.65718043433324,8.65718043433324,8.53485928872507,8.53485928872507,152819.039644042,0.0,1.0
1998-12-18,22.13,22.25,21.69,21.69,182900,8.73215145906083,8.77950157994141,8.55853434916536,8.55853434916536,463525.743795943,0.0,1.0
1998-12-21,22.63,22.63,21.94,22.19,91700,8.92944362939659,8.92944362939659,8.65718043433324,8.75582651950112,232396.450005948,0.0,1.0
1998-12-22,22.06,22.56,21.75,22.56,96200,8.70453055521382,8.90182272554959,8.58220940960565,8.90182272554959,243800.855949534,0.0,1.0
1998-12-23,22.69,22.94,21.94,22.19,116100,8.95311868983688,9.05176477500476,8.65718043433324,8.75582651950112,294233.6733445,0.0,1.0
1998-12-24,22.5,22.75,22.5,22.56,55300,8.87814766510929,8.97679375027717,8.87814766510929,8.90182272554959,140147.477484503,0.0,1.0
1998-12-28,22.5,22.63,22.25,22.5,258700,8.87814766510929,8.92944362939659,8.77950157994141,8.87814766510929,655626.626134557,0.0,1.0
1998-12-29,22.31,22.5,22.25,22.5,73500,8.8031766403817,8.87814766510929,8.77950157994141,8.87814766510929,186271.963745226,0.0,1.0
1998-12-30,22.5,22.5,22.06,22.31,91600,8.87814766510929,8.87814766510929,8.70453055521382,8.8031766403817,232143.018762758,0.0,1.0
1998-12-31,24.38,24.38,22.5,22.5,128800,9.61996622557176,9.61996622557176,8.87814766510929,8.87814766510929,326419.441229729,0.0,1.0
1999-01-04,23.94,24.19,23.88,24.13,247000,9.44634911567629,9.54499520084417,9.422674055236,9.52132014040388,625975.170681235,0.0,1.0
1999-01-05,23.56,23.81,22.69,23.75,180000,9.29640706622111,9.39505315138899,8.95311868983688,9.3713780909487,456176.23774341,0.0,1.0
1999-01-06,24.31,24.38,23.5,23.5,274600,9.59234532172475,9.61996622557176,9.27273200578082,9.27273200578082,695922.193801892,0.0,1.0
1999-01-07,24.38,24.38,24.0,24.0,256500,9.61996622557176,9.61996622557176,9.47002417611658,9.47002417611658,650051.138784359,0.0,1.0
1999-01-08,24.69,24.94,24.5,24.5,185200,9.74228737117993,9.84093345634781,9.66731634645234,9.66731634645234,469354.662389331,0.0,1.0
1999-01-11,24.5,24.69,24.38,24.69,188700,9.66731634645234,9.74228737117993,9.61996622557176,9.74228737117993,478224.755901008,0.0,1.0
1999-01-12,24.44,24.44,24.38,24.38,119500,9.64364128601205,9.64364128601205,9.61996622557176,9.61996622557176,302850.335612986,0.0,1.0
1999-01-13,23.31,24.19,23.25,24.19,70300,9.19776098105323,9.54499520084417,9.17408592061294,9.54499520084417,178162.163963121,0.0,1.0
1999-01-14,22.88,23.5,22.88,23.31,128100,9.02808971456447,9.27273200578082,9.02808971456447,9.19776098105323,324645.422527394,0.0,1.0
1999-01-15,23.0,23.13,22.63,22.94,72000,9.07543983544506,9.12673579973235,8.92944362939659,9.05176477500476,182470.495097364,0.0,1.0
1999-01-19,23.31,23.5,23.19,23.19,64500,9.19776098105323,9.27273200578082,9.15041086017265,9.15041086017265,163463.151858055,0.0,1.0
1999-01-20,22.63,23.31,22.44,23.31,101200,8.92944362939659,9.19776098105323,8.854472604669,9.19776098105323,256472.418109073,0.0,1.0
1999-01-21,22.63,22.88,22.5,22.75,75200,8.92944362939659,9.02808971456447,8.87814766510929,8.97679375027717,190580.294879469,0.0,1.0
1999-01-22,22.19,22.69,22.13,22.5,170400,8.75582651950112,8.95311868983688,8.73215145906083,8.87814766510929,431846.838397095,0.0,1.0
1999-01-25,22.06,22.31,21.88,22.19,115700,8.70453055521382,8.8031766403817,8.63350537389295,8.75582651950112,293219.948371737,0.0,1.0
1999-01-26,22.44,22.44,22.0,22.0,150200,8.854472604669,8.854472604669,8.68085549477353,8.68085549477353,380653.727272557,0.0,1.0
1999-01-27,21.94,22.31,21.81,22.19,94300,8.65718043433324,8.8031766403817,8.60588447004594,8.75582651950112,238985.662328909,0.0,1.0
1999-01-28,22.06,22.19,21.81,21.88,117500,8.70453055521382,8.75582651950112,8.60588447004594,8.63350537389295,297781.710749171,0.0,1.0
1999-01-29,22.0,22.25,21.75,22.19,94600,8.68085549477353,8.77950157994141,8.58220940960565,8.75582651950112,239745.956058481,0.0,1.0
1999-02-01,22.81,22.94,22.13,22.13,196300,9.00046881071747,9.05176477500476,8.73215145906083,8.73215145906083,497485.530383508,0.0,1.0
1999-02-02,22.25,22.69,22.13,22.63,108200,8.77950157994141,8.95311868983688,8.73215145906083,8.92944362939659,274212.605132428,0.0,1.0
1999-02-03,23.25,23.63,22.0,22.19,237700,9.17408592061294,9.32402797006812,8.68085549477353,8.75582651950112,602406.065064492,0.0,1.0
1999-02-04,23.0,23.5,23.0,23.25,266300,9.07543983544506,9.27273200578082,9.07543983544506,9.17408592061294,674887.400617056,0.0,1.0
1999-02-05,22.0,22.94,22.0,22.94,100800,8.68085549477353,9.05176477500476,8.68085549477353,9.05176477500476,255458.69313631,0.0,1.0
1999-02-08,22.38,22.5,22.0,22.0,124800,8.83079754422871,8.87814766510929,8.68085549477353,8.68085549477353,316282.191502098,0.0,1.0
1999-02-09,22.38,22.44,22.19,22.44,68800,8.83079754422871,8.854472604669,8.75582651950112,8.854472604669,174360.695315259,0.0,1.0
1999-02-10,21.81,22.19,21.5,22.19,216300,8.60588447004594,8.75582651950112,8.48356332443777,8.75582651950112,548171.779021665,0.0,1.0
1999-02-11,21.88,22.19,21.75,21.81,200500,8.63350537389295,8.75582651950112,8.58220940960565,8.60588447004594,508129.642597521,0.0,1.0
1999-02-12,21.31,22.0,21.19,21.94,183000,8.40859229971018,8.68085549477353,8.3612421788296,8.65718043433324,463779.175039134,0.0,1.0
1999-02-16,21.81,21.94,21.25,21.38,158200,8.60588447004594,8.65718043433324,8.38491723926989,8.43621320355719,400928.22672782,0.0,1.0
1999-02-17,21.94,22.19,21.69,21.69,130100,8.65718043433324,8.75582651950112,8.55853434916536,8.55853434916536,329714.047391209,0.0,1.0
1999-02-18,21.75,22.13,21.75,22.13,98400,8.58220940960565,8.73215145906083,8.58220940960565,8.73215145906083,249376.343299731,0.0,1.0
1999-02-19,21.94,22.06,21.75,21.88,108200,8.7242597722474,8.77197678102906,8.64870784167643,8.70040126785657,272104.231415896,0.17,1.0
1999-02-22,22.06,22.25,21.88,21.88,142200,8.77197678102906,8.84752871160003,8.70040126785657,8.70040126785657,357608.333709246,0.0,1.0
1999-02-23,22.19,22.38,21.88,21.88,277900,8.8236702072092,8.89922213778016,8.70040126785657,8.70040126785657,698870.294921234,0.0,1.0
1999-02-24,21.69,22.13,21.63,22.13,193300,8.6248493372856,8.79981170281837,8.60099083289477,8.79981170281837,486115.969803075,0.0,1.0
1999-02-25,21.94,22.63,21.75,21.75,400600,8.7242597722474,8.99863257274196,8.64870784167643,8.64870784167643,1007439.51113871,0.0,1.0
1999-02-26,21.94,22.0,21.81,21.88,98000,8.7242597722474,8.74811827663823,8.67256634606726,8.70040126785657,246453.000727891,0.0,1.0
1999-03-01,21.94,22.0,21.75,21.88,102800,8.7242597722474,8.74811827663823,8.64870784167643,8.70040126785657,258524.168110482,0.0,1.0
1999-03-02,22.63,22.69,21.88,21.94,166300,8.99863257274196,9.02249107713279,8.70040126785657,8.7242597722474,418215.653276003,0.0,1.0
1999-03-03,21.94,22.75,21.94,22.75,166700,8.7242597722474,9.04634958152363,8.7242597722474,9.04634958152363,419221.583891219,0.0,1.0
1999-03-04,21.88,22.0,21.75,21.81,324800,8.70040126785657,8.74811827663823,8.64870784167643,8.67256634606726,816815.659555296,0.0,1.0
1999-03-05,22.19,22.88,22.0,22.0,442400,8.8236702072092,9.09804300770376,8.74811827663823,8.74811827663823,1112559.26042877,0.0,1.0
1999-03-08,22.19,22.19,21.75,21.94,129200,8.8236702072092,8.8236702072092,8.64870784167643,8.7242597722474,324915.58871473,0.0,1.0
1999-03-09,22.13,22.38,21.88,21.94,208600,8.79981170281837,8.89922213778016,8.70040126785657,8.7242597722474,524592.815835082,0.0,1.0
1999-03-10,22.06,22.31,21.94,22.0,156300,8.77197678102906,8.87138721599086,8.7242597722474,8.74811827663823,393067.387895606,0.0,1.0
1999-03-11,22.69,22.69,22.0,22.06,200200,9.02249107713279,9.02249107713279,8.74811827663823,8.77197678102906,503468.272915549,0.0,1.0
1999-03-12,22.44,22.5,22.0,22.44,103000,8.923080642171,8.94693914656183,8.74811827663823,8.923080642171,259027.13341809,0.0,1.0
1999-03-15,22.75,22.88,22.19,22.31,102800,9.04634958152363,9.09804300770376,8.8236702072092,8.87138721599086,258524.168110482,0.0,1.0
1999-03-16,22.25,22.81,21.88,22.81,154400,8.84752871160003,9.07020808591446,8.70040126785657,9.07020808591446,388289.217473331,0.0,1.0
1999-03-17,22.25,22.25,22.0,22.06,74100,8.84752871160003,8.84752871160003,8.74811827663823,8.77197678102906,186348.646468742,0.0,1.0
1999-03-18,21.94,22.19,21.88,22.19,142800,8.7242597722474,8.8236702072092,8.70040126785657,8.8236702072092,359117.22963207,0.0,1.0
1999-03-19,22.0,22.19,21.75,21.75,258000,8.74811827663823,8.8236702072092,8.64870784167643,8.64870784167643,648825.246814244,0.0,1.0
1999-03-22,22.13,22.19,21.94,21.94,60800,8.79981170281837,8.8236702072092,8.7242597722474,8.7242597722474,152901.453512814,0.0,1.0
1999-03-23,21.63,22.0,21.63,22.0,69200,8.60099083289477,8.74811827663823,8.60099083289477,8.74811827663823,174025.996432348,0.0,1.0
1999-03-24,21.94,22.0,21.56,21.56,106900,8.7242597722474,8.74811827663823,8.57315591110546,8.57315591110546,268834.956916445,0.0,1.0
1999-03-25,21.94,22.06,21.81,21.81,39000,8.7242597722474,8.77197678102906,8.67256634606726,8.67256634606726,98078.2349835485,0.0,1.0
1999-03-26,21.56,21.94,21.56,21.88,121900,8.57315591110546,8.7242597722474,8.57315591110546,8.70040126785657,306557.35498704,0.0,1.0
1999-03-29,20.94,21.5,20.75,21.5,91900,8.32661803240021,8.54929740671463,8.25106610182924,8.54929740671463,231112.558845849,0.0,1.0
1999-03-30,20.31,20.94,19.94,20.88,251700,8.07610373629648,8.32661803240021,7.92897629255302,8.30275952800937,632981.839624594,0.0,1.0
1999-03-31,20.88,20.94,19.94,20.06,338800,8.30275952800937,8.32661803240021,7.92897629255302,7.97669330133468,852023.231087853,0.0,1.0
1999-04-01,21.19,21.25,20.75,20.75,219000,8.42602846736201,8.44988697175284,8.25106610182924,8.25106610182924,550747.011830695,0.0,1.0
1999-04-05,21.63,21.69,21.19,21.19,139900,8.60099083289477,8.6248493372856,8.42602846736201,8.42602846736201,351824.232671755,0.0,1.0
1999-04-06,21.88,21.88,21.38,21.5,324300,8.70040126785657,8.70040126785657,8.50158039793297,8.54929740671463,815558.246286276,0.0,1.0
1999-04-07,21.44,21.75,21.38,21.75,170700,8.5254389023238,8.64870784167643,8.50158039793297,8.64870784167643,429280.890043378,0.0,1.0
1999-04-08,21.69,21.69,21.13,21.19,85700,8.6248493372856,8.6248493372856,8.40216996297117,8.42602846736201,215520.634310003,0.0,1.0
1999-04-09,21.5,21.75,21.25,21.75,77600,8.54929740671463,8.64870784167643,8.44988697175284,8.64870784167643,195150.539351881,0.0,1.0
1999-04-12,21.56,21.56,21.44,21.56,36800,8.57315591110546,8.57315591110546,8.5254389023238,8.57315591110546,92545.6165998612,0.0,1.0
1999-04-13,21.56,21.56,21.31,21.38,92300,8.57315591110546,8.57315591110546,8.47374547614367,8.50158039793297,232118.489461065,0.0,1.0
1999-04-14,21.69,22.5,21.5,21.5,102600,8.6248493372856,8.94693914656183,8.54929740671463,8.54929740671463,258021.202802874,0.0,1.0
1999-04-15,21.69,22.13,21.38,21.63,99500,8.6248493372856,8.79981170281837,8.50158039793297,8.60099083289477,250225.240534951,0.0,1.0
1999-04-16,21.94,22.06,21.5,21.5,140200,8.7242597722474,8.77197678102906,8.54929740671463,8.54929740671463,352578.680633167,0.0,1.0
1999-04-19,22.13,22.88,21.88,21.88,124000,8.79981170281837,9.09804300770376,8.70040126785657,8.70040126785657,311838.490716923,0.0,1.0
1999-04-20,22.06,22.38,22.0,22.06,89700,8.77197678102906,8.89922213778016,8.74811827663823,8.77197678102906,225579.940462162,0.0,1.0
1999-04-21,22.5,23.25,22.06,22.06,267000,8.94693914656183,9.24517045144722,8.77197678102906,8.77197678102906,671458.685656601,0.0,1.0
1999-04-22,22.44,23.0,22.25,22.75,53600,8.923080642171,9.14576001648542,8.84752871160003,9.04634958152363,134794.702438928,0.0,1.0
1999-04-23,21.94,22.25,21.81,22.19,71100,8.7242597722474,8.84752871160003,8.67256634606726,8.8236702072092,178804.166854623,0.0,1.0
1999-04-26,21.69,21.94,21.56,21.75,64000,8.6248493372856,8.7242597722474,8.57315591110546,8.64870784167643,160948.898434541,0.0,1.0
1999-04-27,22.0,22.13,21.81,21.88,59100,8.74811827663823,8.79981170281837,8.67256634606726,8.70040126785657,148626.248398147,0.0,1.0
1999-04-28,21.75,22.0,21.69,21.94,203100,8.64870784167643,8.74811827663823,8.6248493372856,8.7242597722474,510761.269875864,0.0,1.0
1999-04-29,22.44,22.44,21.81,21.88,210300,8.923080642171,8.923080642171,8.67256634606726,8.70040126785657,528868.02094975,0.0,1.0
1999-04-30,21.75,22.44,21.75,22.19,92600,8.64870784167643,8.923080642171,8.64870784167643,8.8236702072092,232872.937422477,0.0,1.0
1999-05-03,22.19,22.25,21.69,21.69,127600,8.8236702072092,8.84752871160003,8.6248493372856,8.6248493372856,320891.866253866,0.0,1.0
1999-05-04,22.06,22.44,22.06,22.25,72300,8.77197678102906,8.923080642171,8.77197678102906,8.84752871160003,181821.958700271,0.0,1.0
1999-05-05,21.94,22.19,21.75,22.0,79000,8.7242597722474,8.8236702072092,8.64870784167643,8.74811827663823,198671.296505137,0.0,1.0
1999-05-06,21.81,22.13,21.63,21.69,83700,8.67256634606726,8.79981170281837,8.60099083289477,8.6248493372856,210490.981233923,0.0,1.0
1999-05-07,22.31,22.31,21.81,21.94,89900,8.87138721599086,8.87138721599086,8.67256634606726,8.7242597722474,226082.90576977,0.0,1.0
1999-05-10,21.94,22.19,21.94,22.06,60700,8.7242597722474,8.8236702072092,8.7242597722474,8.77197678102906,152649.97085901,0.0,1.0
1999-05-11,21.94,22.38,21.88,22.06,68700,8.7242597722474,8.89922213778016,8.70040126785657,8.77197678102906,172768.583163328,0.0,1.0
1999-05-12,21.94,22.13,21.75,21.81,72400,8.7242597722474,8.79981170281837,8.64870784167643,8.67256634606726,182073.441354075,0.0,1.0
1999-05-13,22.19,22.56,22.06,22.06,40200,8.8236702072092,8.97079765095266,8.77197678102906,8.77197678102906,101096.026829196,0.0,1.0
1999-05-14,21.38,22.0,21.31,22.0,55600,8.50158039793297,8.74811827663823,8.47374547614367,8.74811827663823,139824.355515008,0.0,1.0
1999-05-17,21.06,21.44,20.88,21.25,65100,8.37433504118187,8.5254389023238,8.30275952800937,8.44988697175284,163715.207626385,0.0,1.0
1999-05-18,21.25,21.56,21.19,21.19,41500,8.44988697175284,8.57315591110546,8.42602846736201,8.42602846736201,104365.301328648,0.0,1.0
1999-05-19,21.25,21.38,20.75,20.75,55400,8.44988697175284,8.50158039793297,8.25106610182924,8.25106610182924,139321.3902074,0.0,1.0
1999-05-20,21.19,21.44,21.13,21.25,68200,8.42602846736201,8.5254389023238,8.40216996297117,8.44988697175284,171511.169894308,0.0,1.0
1999-05-21,21.0,21.44,21.0,21.0,161600,8.35047653679104,8.5254389023238,8.35047653679104,8.35047653679104,406395.968547216,0.0,1.0
1999-05-24,20.75,21.13,20.63,21.13,102500,8.25106610182924,8.40216996297117,8.20334909304758,8.40216996297117,257769.72014907,0.0,1.0
1999-05-25,20.63,20.88,20.63,20.75,29400,8.20334909304758,8.30275952800937,8.20334909304758,8.25106610182924,73935.9002183673,0.0,1.0
1999-05-26,20.31,20.75,20.25,20.44,112200,8.1437028320705,8.32012967826011,8.11964462577192,8.19582894571743,279821.359765976,0.17,1.0
1999-05-27,20.19,20.25,19.88,19.88,122400,8.09558641947333,8.11964462577192,7.97128568693065,7.97128568693065,305259.665199247,0.0,1.0
1999-05-28,20.0,20.19,19.88,19.88,99900,8.01940209952782,8.09558641947333,7.97128568693065,7.97128568693065,249145.756155268,0.0,1.0
1999-06-01,19.94,20.06,19.81,20.0,106900,7.99534389322924,8.0434603058264,7.9432177795823,8.01940209952782,266603.416746728,0.0,1.0
1999-06-02,20.13,20.19,19.91,20.0,295300,8.07152821317475,8.09558641947333,7.98331479007994,8.01940209952782,736463.881808314,0.0,1.0
1999-06-03,20.44,20.44,20.19,20.31,165700,8.19582894571743,8.19582894571743,8.09558641947333,8.1437028320705,413247.765714994,0.0,1.0
1999-06-04,20.88,21.06,20.31,20.31,201600,8.37225579190704,8.44443041080279,8.1437028320705,8.1437028320705,502780.625034054,0.0,1.0
1999-06-07,20.75,21.06,20.63,20.63,56400,8.32012967826011,8.44443041080279,8.27201326566294,8.27201326566294,140658.865336908,0.0,1.0
1999-06-08,20.69,20.81,20.63,20.75,77200,8.29607147196153,8.34418788455869,8.27201326566294,8.32012967826011,192533.056808675,0.0,1.0
1999-06-09,21.13,21.13,20.56,20.69,100800,8.47249831815114,8.47249831815114,8.2439453583146,8.29607147196153,251390.312517027,0.0,1.0
1999-06-10,20.88,21.06,20.81,20.94,264300,8.37225579190704,8.44443041080279,8.34418788455869,8.39631399820563,659151.384903276,0.0,1.0
1999-06-11,20.88,21.19,20.81,21.13,99000,8.37225579190704,8.49655652444972,8.34418788455869,8.47249831815114,246901.199793509,0.0,1.0
1999-06-14,21.19,21.31,20.88,20.88,105400,8.49655652444972,8.54467293704689,8.37225579190704,8.37225579190704,262862.489477129,0.0,1.0
1999-06-15,21.0,21.44,20.94,21.06,94700,8.42037220450421,8.59679905069382,8.39631399820563,8.44443041080279,236177.208287326,0.0,1.0
1999-06-16,21.63,21.69,21.13,21.13,199400,8.67298337063933,8.69704157693792,8.47249831815114,8.47249831815114,497293.93170531,0.0,1.0
1999-06-17,22.13,22.19,21.69,21.69,179800,8.87346842312753,8.89752662942611,8.69704157693792,8.69704157693792,448412.482049221,0.0,1.0
1999-06-18,21.69,22.25,21.69,22.0,119200,8.69704157693792,8.9215848357247,8.69704157693792,8.8213423094806,297279.020357437,0.0,1.0
1999-06-21,22.63,22.63,21.69,21.69,102300,9.07395347561573,9.07395347561573,8.69704157693792,8.69704157693792,255131.239786625,0.0,1.0
1999-06-22,22.56,22.81,22.38,22.81,187100,9.04588556826738,9.14612809451148,8.97371094937163,9.14612809451148,466618.3280946,0.0,1.0
1999-06-23,22.5,22.56,22.13,22.31,169000,9.02182736196879,9.04588556826738,8.87346842312753,8.94564304202328,421477.805708111,0.0,1.0
1999-06-24,21.63,22.13,21.56,22.13,99000,8.67298337063933,8.87346842312753,8.64491546329099,8.87346842312753,246901.199793509,0.0,1.0
1999-06-25,21.31,21.75,21.19,21.44,240700,8.54467293704689,8.7210997832365,8.49655652444972,8.59679905069382,600294.129194924,0.0,1.0
1999-06-28,20.88,21.5,20.56,21.25,348900,8.37225579190704,8.62085725699241,8.2439453583146,8.52061473074831,870139.682908638,0.0,1.0
1999-06-29,20.69,20.94,20.69,20.88,197700,8.29607147196153,8.39631399820563,8.29607147196153,8.37225579190704,493054.214133097,0.0,1.0
1999-06-30,21.56,21.75,20.69,20.69,172000,8.64491546329099,8.7210997832365,8.29607147196153,8.29607147196153,428959.660247308,0.0,1.0
1999-07-01,21.75,21.81,21.38,21.75,87000,8.7210997832365,8.74515798953509,8.57274084439524,8.7210997832365,216973.78163672,0.0,1.0
1999-07-02,21.69,21.94,21.63,21.94,40800,8.69704157693792,8.79728410318202,8.67298337063933,8.79728410318202,101753.221733082,0.0,1.0
1999-07-06,22.13,22.31,21.44,21.44,135700,8.87346842312753,8.94564304202328,8.59679905069382,8.59679905069382,338429.220323021,0.0,1.0
1999-07-07,21.69,22.19,21.69,22.13,139000,8.69704157693792,8.89752662942611,8.69704157693792,8.87346842312753,346659.260316138,0.0,1.0
1999-07-08,21.5,21.75,21.38,21.63,91500,8.62085725699241,8.7210997832365,8.57274084439524,8.67298337063933,228196.563445515,0.0,1.0
1999-07-09,21.56,21.75,21.5,21.5,59600,8.64491546329099,8.7210997832365,8.62085725699241,8.62085725699241,148639.510178718,0.0,1.0
1999-07-12,21.0,21.44,21.0,21.31,118800,8.42037220450421,8.59679905069382,8.42037220450421,8.54467293704689,296281.43975221,0.0,1.0
1999-07-13,20.56,21.0,20.56,20.94,114900,8.2439453583146,8.42037220450421,8.2439453583146,8.39631399820563,286555.028851254,0.0,1.0
1999-07-14,20.75,20.94,20.63,20.63,143700,8.32012967826011,8.39631399820563,8.27201326566294,8.27201326566294,358380.832427547,0.0,1.0
1999-07-15,21.44,21.5,20.69,20.75,86400,8.59679905069382,8.62085725699241,8.29607147196153,8.32012967826011,215477.41072888,0.0,1.0
1999-07-16,21.06,21.38,20.88,21.38,65600,8.44443041080279,8.57274084439524,8.37225579190704,8.57274084439524,163603.219257113,0.0,1.0
1999-07-19,21.25,21.38,21.0,21.13,211700,8.52061473074831,8.57274084439524,8.42037220450421,8.47249831815114,527969.535316018,0.0,1.0
1999-07-20,20.88,21.31,20.88,21.06,97500,8.37225579190704,8.54467293704689,8.37225579190704,8.44443041080279,243160.27252391,0.0,1.0
1999-07-21,21.06,21.06,20.25,20.94,160000,8.44443041080279,8.44443041080279,8.11964462577192,8.39631399820563,399032.242090519,0.0,1.0
1999-07-22,21.19,21.19,20.88,20.94,97200,8.49655652444972,8.49655652444972,8.37225579190704,8.39631399820563,242412.08706999,0.0,1.0
1999-07-23,20.75,21.13,20.63,21.0,229300,8.32012967826011,8.47249831815114,8.27201326566294,8.42037220450421,571863.081945975,0.0,1.0
1999-07-26,20.31,20.75,20.31,20.75,101600,8.1437028320705,8.32012967826011,8.1437028320705,8.32012967826011,253385.473727479,0.0,1.0
1999-07-27,20.25,20.44,20.19,20.44,325300,8.11964462577192,8.19582894571743,8.09558641947333,8.19582894571743,811282.427200286,0.0,1.0
1999-07-28,20.31,20.31,19.94,20.31,84000,8.1437028320705,8.1437028320705,7.99534389322924,8.1437028320705,209491.927097522,0.0,1.0
1999-07-29,20.0,20.13,19.94,20.13,270100,8.01940209952782,8.07152821317475,7.99534389322924,8.07152821317475,673616.303679057,0.0,1.0
1999-07-30,19.75,20.0,19.75,19.81,205300,7.91915957328372,8.01940209952782,7.91915957328372,7.9432177795823,512008.245632397,0.0,1.0
1999-08-02,19.81,20.0,19.75,19.94,183900,7.9432177795823,8.01940209952782,7.91915957328372,7.99534389322924,458637.68325279,0.0,1.0
1999-08-03,19.94,20.0,19.69,19.88,303500,7.99534389322924,8.01940209952782,7.89510136698514,7.97128568693065,756914.284215453,0.0,1.0
1999-08-04,19.75,19.94,19.75,19.88,135500,7.91915957328372,7.99534389322924,7.91915957328372,7.97128568693065,337930.430020408,0.0,1.0
1999-08-05,19.5,19.81,19.13,19.81,88000,7.81891704703962,7.9432177795823,7.67055810819836,7.9432177795823,219467.733149785,0.0,1.0
1999-08-06,19.13,19.44,19.13,19.44,37300,7.67055810819836,7.79485884074104,7.67055810819836,7.79485884074104,93024.3914373522,0.0,1.0
1999-08-09,19.13,19.63,19.13,19.19,133700,7.67055810819836,7.87104316068655,7.67055810819836,7.69461631449694,333441.31729689,0.0,1.0
1999-08-10,18.31,19.0,18.19,19.0,124500,7.34176262211772,7.61843199455143,7.29364620952055,7.61843199455143,310496.963376685,0.0,1.0
1999-08-11,18.75,18.75,18.31,18.56,253300,7.51818946830733,7.51818946830733,7.34176262211772,7.44200514836181,631717.918259553,0.0,1.0
1999-08-12,18.5,18.75,18.5,18.63,106400,7.41794694206323,7.51818946830733,7.41794694206323,7.47007305571016,265356.440990195,0.0,1.0
1999-08-13,18.69,18.88,18.5,18.75,118300,7.49413126200875,7.57031558195426,7.41794694206323,7.51818946830733,295034.463995677,0.0,1.0
1999-08-16,18.81,18.81,18.38,18.56,74400,7.54224767460591,7.54224767460591,7.36983052946606,7.44200514836181,185549.992572091,0.0,1.0
1999-08-17,18.94,19.06,18.69,18.94,196900,7.59437378825284,7.64249020085001,7.49413126200875,7.59437378825284,491059.052922645,0.0,1.0
1999-08-18,19.06,19.06,18.63,18.88,73700,7.64249020085001,7.64249020085001,7.47007305571016,7.57031558195426,183804.226512945,0.0,1.0
1999-08-19,18.5,18.94,18.31,18.94,155200,7.41794694206323,7.59437378825284,7.34176262211772,7.59437378825284,387061.274827803,0.0,1.0
1999-08-20,18.81,18.94,18.13,18.13,306300,7.6104125924519,7.66300980866768,7.3352886922463,7.3352886922463,757055.275257261,0.17,1.0
1999-08-23,19.19,19.25,19.0,19.06,175700,7.76415830139032,7.78843393964376,7.68728544692111,7.71156108517455,434262.526486127,0.0,1.0
1999-08-24,18.69,19.31,18.56,19.31,217200,7.56186131594503,7.81270957789719,7.50926409972925,7.81270957789719,536834.494893494,0.0,1.0
1999-08-25,18.94,18.94,18.25,18.63,297300,7.66300980866768,7.66300980866768,7.38383996875317,7.53758567769159,734810.751988193,0.0,1.0
1999-08-26,18.38,18.81,18.31,18.81,190000,7.43643718496895,7.6104125924519,7.40811560700661,7.6104125924519,469606.602346979,0.0,1.0
1999-08-27,18.63,18.69,18.5,18.5,88600,7.53758567769159,7.56186131594503,7.48498846147582,7.48498846147582,218984.973515486,0.0,1.0
1999-08-30,18.63,19.0,18.56,18.63,380800,7.53758567769159,7.68728544692111,7.50926409972925,7.53758567769159,941190.495651209,0.0,1.0
1999-08-31,18.56,18.88,18.31,18.63,107200,7.50926409972925,7.63873417041424,7.40811560700661,7.53758567769159,264956.988271559,0.0,1.0
1999-09-01,18.31,18.5,18.13,18.38,175500,7.40811560700661,7.48498846147582,7.3352886922463,7.43643718496895,433768.203746815,0.0,1.0
1999-09-02,17.69,18.19,17.63,18.19,364500,7.15726734505445,7.35956433049974,7.13299170680101,7.35956433049974,900903.19239723,0.0,1.0
1999-09-03,18.13,18.19,17.88,17.88,171500,7.3352886922463,7.35956433049974,7.23414019952366,7.23414019952366,423881.748960563,0.0,1.0
1999-09-07,17.88,18.13,17.88,18.13,218500,7.23414019952366,7.3352886922463,7.23414019952366,7.3352886922463,540047.592699025,0.0,1.0
1999-09-08,17.81,18.13,17.75,17.81,75500,7.20581862156131,7.3352886922463,7.18154298330788,7.20581862156131,186606.83409051,0.0,1.0
1999-09-09,17.69,17.88,17.63,17.88,93000,7.15726734505445,7.23414019952366,7.13299170680101,7.23414019952366,229860.073780363,0.0,1.0
1999-09-10,18.13,18.25,17.75,17.75,508900,7.3352886922463,7.38383996875317,7.18154298330788,7.18154298330788,1257804.21018093,0.0,1.0
1999-09-13,18.31,18.31,18.13,18.19,108900,7.40811560700661,7.40811560700661,7.3352886922463,7.35956433049974,269158.731555716,0.0,1.0
1999-09-14,19.06,19.06,18.19,18.31,419100,7.71156108517455,7.71156108517455,7.35956433049974,7.40811560700661,1035853.30022957,0.0,1.0
1999-09-15,19.13,19.38,18.81,19.06,584200,7.73988266313689,7.84103115585953,7.6104125924519,7.71156108517455,1443916.72153213,0.0,1.0
1999-09-16,19.5,19.63,19.25,19.25,315600,7.8895824323664,7.94217964858218,7.78843393964376,7.78843393964376,780041.282635298,0.0,1.0
1999-09-17,19.75,20.38,19.5,19.56,417100,7.99073092508905,8.24562512675012,7.8895824323664,7.91385807061984,1030910.07283645,0.0,1.0
1999-09-20,19.63,19.75,19.44,19.75,231200,7.94217964858218,7.99073092508905,7.86530679411297,7.99073092508905,571437.086645376,0.0,1.0
1999-09-21,19.5,19.56,19.31,19.5,88100,7.8895824323664,7.91385807061984,7.81270957789719,7.8895824323664,217749.166667204,0.0,1.0
1999-09-22,19.25,19.56,19.25,19.25,133300,7.78843393964376,7.91385807061984,7.78843393964376,7.78843393964376,329466.105751854,0.0,1.0
1999-09-23,19.31,19.44,19.0,19.25,102800,7.81270957789719,7.86530679411297,7.68728544692111,7.78843393964376,254081.888006681,0.0,1.0
1999-09-24,19.69,19.69,19.31,19.44,150800,7.96645528683561,7.96645528683561,7.81270957789719,7.86530679411297,372719.345441708,0.0,1.0
1999-09-27,20.0,20.13,19.81,19.88,182000,8.0918794178117,8.14447663402747,8.01500656334248,8.04332814130482,449833.692774474,0.0,1.0
1999-09-28,19.88,20.06,19.81,19.94,168900,8.04332814130482,8.11615505606513,8.01500656334248,8.06760377955826,417455.553349499,0.0,1.0
1999-09-29,20.25,20.5,19.81,19.81,113800,8.19302791053434,8.29417640325699,8.01500656334248,8.01500656334248,281269.638668875,0.0,1.0
1999-09-30,20.44,20.63,19.75,20.31,140300,8.26990076500355,8.34677361947276,7.99073092508905,8.21730354878778,346767.401627796,0.0,1.0
1999-10-01,20.38,20.44,19.94,20.44,157100,8.24562512675012,8.26990076500355,8.06760377955826,8.26990076500355,388290.511730055,0.0,1.0
1999-10-04,21.0,21.06,20.25,20.38,140400,8.49647338870228,8.52074902695571,8.19302791053434,8.24562512675012,347014.562997452,0.0,1.0
1999-10-05,20.88,21.31,20.75,21.13,222500,8.44792211219541,8.62189751967836,8.39532489597963,8.54907060491806,549934.047485278,0.0,1.0
1999-10-06,21.63,21.63,20.94,20.94,151400,8.75136759036335,8.75136759036335,8.47219775044885,8.47219775044885,374202.313659645,0.0,1.0
1999-10-07,21.44,21.56,21.25,21.5,171700,8.67449473589414,8.72304601240101,8.59762188142493,8.69877037414757,424376.071699875,0.0,1.0
1999-10-08,21.5,21.81,21.38,21.44,235700,8.69877037414757,8.82419450512365,8.6502190976407,8.67449473589414,582559.34827991,0.0,1.0
1999-10-11,21.63,21.75,21.44,21.44,106600,8.75136759036335,8.79991886687022,8.67449473589414,8.67449473589414,263474.020053621,0.0,1.0
1999-10-12,21.0,21.75,20.94,21.63,213500,8.49647338870228,8.79991886687022,8.47219775044885,8.75136759036335,527689.524216211,0.0,1.0
1999-10-13,20.69,20.94,20.5,20.88,148800,8.3710492577262,8.47219775044885,8.29417640325699,8.44792211219541,367776.118048581,0.0,1.0
1999-10-14,21.06,21.38,19.88,20.5,214700,8.52074902695571,8.6502190976407,8.04332814130482,8.29417640325699,530655.460652087,0.0,1.0
1999-10-15,20.56,20.88,20.5,20.81,72700,8.31845204151042,8.44792211219541,8.29417640325699,8.41960053423307,179686.315740134,0.0,1.0
1999-10-18,21.0,21.0,20.5,20.5,131000,8.49647338870228,8.49647338870228,8.29417640325699,8.29417640325699,323781.394249759,0.0,1.0
1999-10-19,21.75,21.81,21.13,21.13,144200,8.79991886687022,8.82419450512365,8.54907060491806,8.54907060491806,356406.695044391,0.0,1.0
1999-10-20,22.44,22.44,21.88,21.94,255000,9.07908870678472,9.07908870678472,8.85251608308599,8.87679172133943,630261.492623577,0.0,1.0
1999-10-21,21.13,21.88,21.13,21.81,211200,8.54907060491806,8.85251608308599,8.54907060491806,8.82419450512365,522004.812714115,0.0,1.0
1999-10-22,21.0,21.38,20.31,21.38,1119900,8.49647338870228,8.6502190976407,8.21730354878778,8.6502190976407,2767960.17878096,0.0,1.0
1999-10-25,20.94,21.13,20.88,21.06,179400,8.47219775044885,8.54907060491806,8.44792211219541,8.52074902695571,443407.49716341,0.0,1.0
1999-10-26,21.19,21.25,20.88,21.13,200000,8.57334624317149,8.59762188142493,8.44792211219541,8.54907060491806,494322.739312609,0.0,1.0
1999-10-27,21.75,22.13,21.06,21.19,194700,8.79991886687022,8.95366457580864,8.52074902695571,8.57334624317149,481223.186720825,0.0,1.0
1999-10-28,22.44,23.5,21.75,21.75,206300,9.07908870678472,9.50795831592874,8.79991886687022,8.79991886687022,509893.905600957,0.0,1.0
1999-10-29,22.81,22.81,22.31,22.38,202100,9.22878847601424,9.22878847601424,9.02649149056895,9.05481306853129,499513.128075392,0.0,1.0
1999-11-01,22.63,22.88,22.56,22.69,135000,9.15596156125393,9.25711005397658,9.12763998329159,9.18023719950737,333667.849036011,0.0,1.0
1999-11-02,22.56,23.13,22.31,22.44,267400,9.12763998329159,9.35825854669923,9.02649149056895,9.07908870678472,660909.502460959,0.0,1.0
1999-11-03,22.31,22.69,22.19,22.5,145400,9.02649149056895,9.18023719950737,8.97794021406208,9.10336434503816,359372.631480267,0.0,1.0
1999-11-04,22.94,23.06,22.44,22.44,148100,9.28138569223002,9.32993696873688,9.07908870678472,9.07908870678472,366045.988460987,0.0,1.0
1999-11-05,23.13,23.38,22.88,22.88,176800,9.35825854669923,9.45940703942187,9.25711005397658,9.25711005397658,436981.301552347,0.0,1.0
1999-11-08,22.13,23.13,22.13,23.0,96500,8.95366457580864,9.35825854669923,8.95366457580864,9.30566133048345,238510.721718334,0.0,1.0
1999-11-09,21.88,22.38,21.88,22.25,119700,8.85251608308599,9.05481306853129,8.85251608308599,9.00221585231551,295852.159478597,0.0,1.0
1999-11-10,21.56,22.06,21.44,21.94,98600,8.72304601240101,8.9253429978463,8.67449473589414,8.87679172133943,243701.110481116,0.0,1.0
1999-11-11,21.38,21.44,21.13,21.44,39700,8.6502190976407,8.67449473589414,8.54907060491806,8.67449473589414,98123.063753553,0.0,1.0
1999-11-12,21.94,21.94,21.38,21.5,120600,8.87679172133943,8.87679172133943,8.6502190976407,8.69877037414757,298076.611805503,0.0,1.0
1999-11-15,22.44,22.44,21.75,21.81,126200,9.07908870678472,9.07908870678472,8.79991886687022,8.82419450512365,311917.648506257,0.0,1.0
1999-11-16,21.5,22.06,21.38,22.0,120100,8.76755134919897,8.99591547736416,8.71861617887786,8.9714478922036,294512.104595306,0.17,1.0
1999-11-17,21.38,21.5,20.88,21.5,176000,8.71861617887786,8.76755134919897,8.51471963587323,8.76755134919897,431591.427217101,0.0,1.0
1999-11-18,21.13,21.5,20.88,21.25,108300,8.61666790737555,8.76755134919897,8.51471963587323,8.66560307769666,265575.861179614,0.0,1.0
1999-11-19,21.0,21.13,20.81,20.88,120500,8.56365480619434,8.61666790737555,8.48617411985259,8.51471963587323,295492.994202617,0.0,1.0
1999-11-22,20.25,20.94,20.06,20.94,186300,8.2578099916874,8.53918722103379,8.18032930534565,8.53918722103379,456849.334605374,0.0,1.0
1999-11-23,19.81,20.31,19.75,20.31,194900,8.07838103384333,8.28227757684796,8.05391344868278,8.28227757684796,477938.461162573,0.0,1.0
1999-11-24,19.31,19.75,19.25,19.69,195700,7.8744844908387,8.05391344868278,7.85001690567815,8.02944586352222,479900.240377197,0.0,1.0
1999-11-26,19.38,19.5,19.19,19.44,50100,7.90303000685935,7.95196517718046,7.8255493205176,7.92749759201991,122856.423315777,0.0,1.0
1999-11-29,18.94,19.19,18.63,19.06,210700,7.72360104901528,7.8255493205176,7.59718519235241,7.77253621933639,516683.600651381,0.0,1.0
1999-11-30,19.63,19.63,18.88,18.88,187800,8.00497827836167,8.00497827836167,7.69913346385473,7.69913346385473,460527.670632792,0.0,1.0
1999-12-01,19.88,19.88,19.44,19.63,195500,8.10692654986398,8.10692654986398,7.92749759201991,8.00497827836167,479409.795573541,0.0,1.0
1999-12-02,19.88,19.94,19.81,19.81,152600,8.10692654986398,8.13139413502454,8.07838103384333,8.07838103384333,374209.385189372,0.0,1.0
1999-12-03,20.38,20.44,19.75,19.88,199200,8.31082309286861,8.33529067802916,8.05391344868278,8.10692654986398,488483.024441173,0.0,1.0
1999-12-06,19.13,20.19,19.06,20.19,214100,7.80108173535704,8.23334240652685,7.77253621933639,8.23334240652685,525021.16231353,0.0,1.0
1999-12-07,18.69,19.13,18.63,19.13,97100,7.62165277751297,7.80108173535704,7.59718519235241,7.80108173535704,238110.952174889,0.0,1.0
1999-12-08,18.44,19.0,18.44,18.88,197400,7.51970450601065,7.74806863417584,7.51970450601065,7.69913346385473,484069.021208271,0.0,1.0
1999-12-09,18.06,18.75,17.94,18.44,162000,7.36474313332714,7.64612036267352,7.31580796300603,7.51970450601065,397260.290961195,0.0,1.0
1999-12-10,18.13,18.56,18.13,18.13,72600,7.39328864934778,7.56863967633176,7.39328864934778,7.39328864934778,178031.463727054,0.0,1.0
1999-12-13,18.13,18.38,17.81,18.38,242900,7.39328864934778,7.4952369208501,7.26279486182482,7.4952369208501,595645.214039965,0.0,1.0
1999-12-14,18.13,18.13,17.94,18.06,229000,7.39328864934778,7.39328864934778,7.31580796300603,7.36474313332714,561559.300185887,0.0,1.0
1999-12-15,18.0,18.25,17.94,18.25,239300,7.34027554816658,7.4422238196689,7.31580796300603,7.4422238196689,586817.20757416,0.0,1.0
1999-12-16,17.69,18.0,17.5,17.94,332100,7.21385969150371,7.34027554816658,7.13637900516195,7.31580796300603,814383.59647045,0.0,1.0
1999-12-17,17.69,17.81,17.56,17.56,161500,7.21385969150371,7.26279486182482,7.16084659032251,7.16084659032251,396034.178952056,0.0,1.0
1999-12-20,17.38,17.69,17.38,17.5,130700,7.08744383484084,7.21385969150371,7.08744383484084,7.13637900516195,320505.679189063,0.0,1.0
1999-12-21,17.69,17.88,17.38,17.38,169100,7.21385969150371,7.29134037784547,7.08744383484084,7.08744383484084,414671.081490976,0.0,1.0
1999-12-22,18.0,18.06,17.75,17.75,328500,7.34027554816658,7.36474313332714,7.23832727666427,7.23832727666427,805555.590004645,0.0,1.0
1999-12-23,17.94,18.31,17.94,18.13,187700,7.31580796300603,7.46669140482945,7.31580796300603,7.39328864934778,460282.448230964,0.0,1.0
1999-12-27,17.81,18.31,17.69,17.69,297600,7.26279486182482,7.46669140482945,7.21385969150371,7.21385969150371,729781.867839825,0.0,1.0
1999-12-28,18.25,18.31,18.0,18.0,161100,7.4422238196689,7.46669140482945,7.34027554816658,7.34027554816658,395053.289344744,0.0,1.0
1999-12-29,18.63,18.81,18.13,18.13,104900,7.59718519235241,7.67058794783408,7.39328864934778,7.39328864934778,257238.299517465,0.0,1.0
1999-12-30,18.81,18.88,18.5,18.5,87600,7.67058794783408,7.69913346385473,7.54417209117121,7.54417209117121,214814.824001239,0.0,1.0
1999-12-31,18.69,19.06,18.63,18.81,108100,7.62165277751297,7.77253621933639,7.59718519235241,7.67058794783408,265085.416375958,0.0,1.0
2000-01-03,17.81,18.69,17.69,18.69,328900,7.26279486182482,7.62165277751297,7.21385969150371,7.62165277751297,806536.479611957,0.0,1.0
2000-01-04,17.56,17.81,17.56,17.75,302800,7.16084659032251,7.26279486182482,7.16084659032251,7.23832727666427,742533.432734875,0.0,1.0
2000-01-05,17.56,17.63,17.56,17.63,232800,7.16084659032251,7.18939210634316,7.16084659032251,7.18939210634316,570877.751455346,0.0,1.0
2000-01-06,18.0,18.19,17.56,17.56,136700,7.34027554816658,7.41775623450834,7.16084659032251,7.16084659032251,335219.023298737,0.0,1.0
2000-01-07,18.13,18.13,18.0,18.0,105500,7.39328864934778,7.39328864934778,7.34027554816658,7.34027554816658,258709.633928433,0.0,1.0
2000-01-10,17.81,18.25,17.75,18.13,295500,7.26279486182482,7.4422238196689,7.23832727666427,7.39328864934778,724632.197401439,0.0,1.0
2000-01-11,17.19,17.81,17.19,17.81,335900,7.00996314849909,7.26279486182482,7.00996314849909,7.26279486182482,823702.047739909,0.0,1.0
2000-01-12,16.13,17.25,16.13,17.19,481900,6.57770247732928,7.03443073365964,6.57770247732928,7.00996314849909,1181726.75440864,0.0,1.0
2000-01-13,17.13,17.13,16.38,16.38,534700,6.98549556333853,6.98549556333853,6.67965074883159,6.67965074883159,1311204.18257377,0.0,1.0
2000-01-14,17.63,17.88,17.0,17.0,251300,7.18939210634316,7.29134037784547,6.93248246215733,6.93248246215733,616243.895793508,0.0,1.0
2000-01-18,17.69,17.88,17.25,17.5,265100,7.21385969150371,7.29134037784547,7.03443073365964,7.13637900516195,650084.587245758,0.0,1.0
2000-01-19,17.56,18.06,17.44,17.69,157100,7.16084659032251,7.36474313332714,7.1119114200014,7.21385969150371,385244.393271628,0.0,1.0
2000-01-20,17.38,17.69,17.38,17.5,289600,7.08744383484084,7.21385969150371,7.08744383484084,7.13637900516195,710164.075693593,0.0,1.0
2000-01-21,16.88,17.56,16.88,17.5,173700,6.88354729183622,7.16084659032251,6.88354729183622,7.13637900516195,425951.311975059,0.0,1.0
2000-01-24,16.38,17.31,16.38,16.94,154500,6.67965074883159,7.0588983188202,6.67965074883159,6.90801487699677,378868.610824102,0.0,1.0
2000-01-25,17.13,17.44,16.56,16.56,259400,6.98549556333853,7.1119114200014,6.75305350431325,6.75305350431325,636106.910341567,0.0,1.0
2000-01-26,17.06,17.56,17.0,17.13,203200,6.95695004731788,7.16084659032251,6.93248246215733,6.98549556333853,498291.920514289,0.0,1.0
2000-01-27,17.25,17.56,17.13,17.25,102900,7.03443073365964,7.16084659032251,6.98549556333853,7.03443073365964,252333.851480907,0.0,1.0
2000-01-28,16.69,17.69,16.63,17.63,281900,6.80606660549446,7.21385969150371,6.7815990203339,7.18939210634316,691281.950752844,0.0,1.0
2000-01-31,17.19,17.25,16.56,16.56,245100,7.00996314849909,7.03443073365964,6.75305350431325,6.75305350431325,601040.106880178,0.0,1.0
2000-02-01,17.13,17.44,17.06,17.06,185400,6.98549556333853,7.1119114200014,6.95695004731788,6.95695004731788,454642.332988923,0.0,1.0
2000-02-02,17.13,17.38,17.13,17.13,270700,6.98549556333853,7.08744383484084,6.98549556333853,6.98549556333853,663817.04174812,0.0,1.0
2000-02-03,17.19,17.25,17.0,17.19,256900,7.00996314849909,7.03443073365964,6.93248246215733,7.00996314849909,629976.35029587,0.0,1.0
2000-02-04,17.0,17.25,16.94,17.13,128800,6.93248246215733,7.03443073365964,6.90801487699677,6.98549556333853,315846.453554332,0.0,1.0
2000-02-07,16.44,17.0,16.13,17.0,131700,6.70411833399215,6.93248246215733,6.57770247732928,6.93248246215733,322957.903207341,0.0,1.0
2000-02-08,16.5,16.56,16.0,16.5,205800,6.7285859191527,6.75305350431325,6.52468937614807,6.7285859191527,504667.702961814,0.0,1.0
2000-02-09,16.0,16.5,16.0,16.38,235300,6.52468937614807,6.7285859191527,6.52468937614807,6.67965074883159,577008.311501044,0.0,1.0
2000-02-10,15.06,16.06,15.06,16.06,306800,6.14136387529937,6.54915696130863,6.14136387529937,6.54915696130863,752342.328807992,0.0,1.0
2000-02-11,15.56,15.81,15.19,15.19,364300,6.345260418304,6.44720868980632,6.19437697648058,6.19437697648058,893345.209859033,0.0,1.0
2000-02-14,15.13,15.63,15.06,15.56,276300,6.16990939132002,6.37380593432465,6.14136387529937,6.345260418304,677549.496250483,0.0,1.0
2000-02-15,15.5,15.81,15.0,15.0,458000,6.32079283314345,6.44720868980632,6.11689629013882,6.11689629013882,1123118.60037177,0.0,1.0
2000-02-16,15.44,15.56,15.13,15.31,156000,6.29632524798289,6.345260418304,6.16990939132002,6.24331214680169,382546.946851521,0.0,1.0
2000-02-17,15.44,15.56,15.31,15.38,120500,6.29632524798289,6.345260418304,6.24331214680169,6.27185766282234,295492.994202617,0.0,1.0
2000-02-18,15.31,15.44,15.13,15.44,729500,6.24331214680169,6.29632524798289,6.16990939132002,6.29632524798289,1788897.42133452,0.0,1.0
2000-02-22,15.63,15.63,15.31,15.31,452700,6.37380593432465,6.37380593432465,6.24331214680169,6.24331214680169,1110121.81307489,0.0,1.0
2000-02-23,15.31,15.69,15.31,15.63,171600,6.24331214680169,6.3982735194852,6.24331214680169,6.37380593432465,420801.641536673,0.0,1.0
2000-02-24,15.25,15.38,15.06,15.25,246400,6.28816938626271,6.34177345316199,6.20982498079451,6.28816938626271,597566.599940667,0.17,1.0
2000-02-25,15.13,15.25,15.06,15.19,209300,6.2386887091249,6.28816938626271,6.20982498079451,6.2634290476938,507592.083472329,0.0,1.0
2000-02-28,15.25,15.25,15.06,15.06,347800,6.28816938626271,6.28816938626271,6.20982498079451,6.20982498079451,843480.77702664,0.0,1.0
2000-02-29,15.19,15.25,14.94,15.25,240100,6.2634290476938,6.28816938626271,6.16034430365671,6.28816938626271,582287.908464912,0.0,1.0
2000-03-01,14.63,15.13,14.38,15.06,362200,6.03251922105071,6.2386887091249,5.92943447701362,6.20982498079451,878403.500399797,0.0,1.0
2000-03-02,15.0,15.13,14.63,14.88,302500,6.18508464222561,6.2386887091249,6.03251922105071,6.13560396508781,733619.709748588,0.0,1.0
2000-03-03,15.63,15.63,14.94,15.0,437400,6.44485819719909,6.44485819719909,6.16034430365671,6.18508464222561,1060777.72245961,0.0,1.0
2000-03-06,15.13,15.38,15.06,15.38,181500,6.2386887091249,6.34177345316199,6.20982498079451,6.34177345316199,440171.825849153,0.0,1.0
2000-03-07,15.63,15.63,15.31,15.31,326500,6.44485819719909,6.44485819719909,6.31290972483161,6.31290972483161,791824.248703847,0.0,1.0
2000-03-08,15.56,15.69,15.5,15.63,239900,6.4159944688687,6.46959853576799,6.3912541302998,6.44485819719909,581802.870640285,0.0,1.0
2000-03-09,16.06,16.13,15.63,15.63,252700,6.62216395694289,6.65102768527327,6.44485819719909,6.44485819719909,612845.291416423,0.0,1.0
2000-03-10,16.38,16.44,16.0,16.0,302100,6.75411242931037,6.77885276787927,6.59742361837399,6.59742361837399,732649.634099333,0.0,1.0
2000-03-13,16.5,16.5,15.94,16.0,319700,6.80359310644817,6.80359310644817,6.57268327980508,6.59742361837399,775332.962666524,0.0,1.0
2000-03-14,16.13,16.25,15.94,16.25,174800,6.65102768527327,6.70050836241108,6.57268327980508,6.70050836241108,423923.058724143,0.0,1.0
2000-03-15,17.0,17.31,16.06,16.25,263600,7.00976259452236,7.13758767712836,6.62216395694289,6.70050836241108,639279.852858604,0.0,1.0
2000-03-16,19.25,19.63,17.5,17.5,440800,7.9375252908562,8.09421410179258,7.21593208259655,7.21593208259655,1069023.36547827,0.0,1.0
2000-03-17,18.88,19.25,18.69,19.0,341700,7.7849598696813,7.9375252908562,7.70661546421311,7.83444054681911,828687.123375512,0.0,1.0
2000-03-20,18.38,18.88,18.13,18.88,152500,7.57879038160712,7.7849598696813,7.47570563757002,7.7849598696813,369841.341278213,0.0,1.0
2000-03-21,19.0,19.0,18.25,18.25,516900,7.83444054681911,7.83444054681911,7.52518631470783,7.52518631470783,1253580.25774891,0.0,1.0
2000-03-22,18.88,19.06,18.81,19.0,187500,7.7849598696813,7.85918088538801,7.75609614135092,7.83444054681911,454722.960587968,0.0,1.0
2000-03-23,18.94,18.94,18.5,18.69,503700,7.80970020825021,7.80970020825021,7.62827105874492,7.70661546421311,1221567.76132352,0.0,1.0
2000-03-24,18.75,18.81,18.62,18.81,313900,7.73135580278201,7.75609614135092,7.67775173588273,7.75609614135092,761266.865752336,0.0,1.0
2000-03-27,18.69,18.69,18.44,18.63,159600,7.70661546421311,7.70661546421311,7.60353072017602,7.68187512564421,387060.184052478,0.0,1.0
2000-03-28,18.69,18.69,18.38,18.69,272900,7.70661546421311,7.70661546421311,7.57879038160712,7.70661546421311,661834.111703767,0.0,1.0
2000-03-29,18.31,18.69,18.13,18.69,185900,7.54992665327673,7.70661546421311,7.47570563757002,7.70661546421311,450842.65799095,0.0,1.0
2000-03-30,19.25,19.5,18.25,18.25,810200,7.9375252908562,8.04061003489329,7.52518631470783,7.52518631470783,1964888.22756465,0.0,1.0
2000-03-31,20.31,20.38,19.06,19.06,734300,8.37460460557348,8.40346833390386,7.85918088538801,7.85918088538801,1780816.37311864,0.0,1.0
2000-04-03,20.06,20.5,19.94,20.25,282700,8.27151986153638,8.45294901104167,8.22203918439858,8.34986426700458,685600.965110499,0.0,1.0
2000-04-04,19.94,20.31,19.25,20.0,505000,8.22203918439858,8.37460460557348,7.9375252908562,8.24677952296748,1224720.50718359,0.0,1.0
2000-04-05,19.69,19.94,19.44,19.94,780500,8.11895444036149,8.22203918439858,8.01586969632439,8.22203918439858,1892860.11060751,0.0,1.0
2000-04-06,19.88,19.94,19.75,19.75,279800,8.19729884582968,8.22203918439858,8.14369477893039,8.14369477893039,678567.916653404,0.0,1.0
2000-04-07,19.94,19.94,19.88,19.88,168800,8.22203918439858,8.22203918439858,8.19729884582968,8.19729884582968,409371.923985328,0.0,1.0
2000-04-10,20.06,20.38,20.0,20.0,148200,8.27151986153638,8.40346833390386,8.24677952296748,8.24677952296748,359413.02804873,0.0,1.0
2000-04-11,20.69,20.69,19.94,20.0,281100,8.53129341650986,8.53129341650986,8.22203918439858,8.24677952296748,681720.662513481,0.0,1.0
2000-04-12,20.88,21.31,20.44,20.44,330900,8.60963782197805,8.78694358172185,8.42820867247277,8.42820867247277,802495.080845645,0.0,1.0
2000-04-13,20.5,20.81,20.38,20.81,329800,8.45294901104167,8.58077409364766,8.40346833390386,8.58077409364766,799827.372810196,0.0,1.0
2000-04-14,19.25,20.31,19.13,20.31,307200,7.9375252908562,8.37460460557348,7.8880446137184,8.37460460557348,745018.098627326,0.0,1.0
2000-04-17,19.13,19.38,18.94,19.25,178600,7.8880446137184,7.99112935775549,7.80970020825021,7.9375252908562,433138.777392058,0.0,1.0
2000-04-18,20.0,20.06,19.0,19.0,198000,8.24677952296748,8.27151986153638,7.83444054681911,7.83444054681911,480187.446380894,0.0,1.0
2000-04-19,19.94,19.94,19.63,19.75,132000,8.22203918439858,8.22203918439858,8.09421410179258,8.14369477893039,320124.964253929,0.0,1.0
2000-04-20,20.94,20.94,19.81,19.81,352700,8.63437816054695,8.63437816054695,8.16843511749929,8.16843511749929,855364.203730007,0.0,1.0
2000-04-24,20.94,21.0,20.38,20.56,164100,8.63437816054695,8.65911849911586,8.40346833390386,8.47768934961057,397973.535106589,0.0,1.0
2000-04-25,21.31,21.31,20.94,21.06,261000,8.78694358172185,8.78694358172185,8.63437816054695,8.68385883768476,632974.361138451,0.0,1.0
2000-04-26,20.5,21.31,20.5,21.31,218600,8.45294901104167,8.78694358172185,8.45294901104167,8.78694358172185,530146.342317492,0.0,1.0
2000-04-27,20.38,20.63,20.13,20.63,212200,8.40346833390386,8.50655307794096,8.30038358986677,8.50655307794096,514625.131929423,0.0,1.0
2000-04-28,20.56,20.63,20.31,20.38,135500,8.47768934961057,8.50655307794096,8.37460460557348,8.40346833390386,328613.126184905,0.0,1.0
2000-05-01,20.88,20.94,20.56,20.63,129500,8.60963782197805,8.63437816054695,8.47768934961057,8.50655307794096,314061.99144609,0.0,1.0
2000-05-02,20.13,20.75,20.06,20.69,151900,8.30038358986677,8.55603375507876,8.27151986153638,8.53129341650986,368386.227804332,0.0,1.0
2000-05-03,19.63,20.0,19.31,20.0,253800,8.09421410179258,8.24677952296748,7.9622656294251,8.24677952296748,615512.999451873,0.0,1.0
2000-05-04,19.5,19.94,19.44,19.81,181900,8.04061003489329,8.22203918439858,8.01586969632439,8.16843511749929,441141.901498407,0.0,1.0
2000-05-05,19.69,19.75,18.69,19.5,312900,8.11895444036149,8.14369477893039,7.70661546421311,8.04061003489329,758841.6766292,0.0,1.0
2000-05-08,19.94,20.25,19.31,19.69,251400,8.22203918439858,8.34986426700458,7.9622656294251,8.11895444036149,609692.545556347,0.0,1.0
2000-05-09,20.06,20.19,19.88,20.0,328100,8.27151986153638,8.32512392843567,8.19729884582968,8.24677952296748,795704.551300865,0.0,1.0
2000-05-10,19.5,19.94,19.44,19.94,85000,8.04061003489329,8.22203918439858,8.01586969632439,8.22203918439858,206141.075466545,0.0,1.0
2000-05-11,20.38,20.44,19.38,19.38,628300,8.40346833390386,8.42820867247277,7.99112935775549,7.99112935775549,1523746.32606624,0.0,1.0
2000-05-12,20.75,21.0,20.19,20.19,102400,8.55603375507876,8.65911849911586,8.32512392843567,8.32512392843567,248339.366209109,0.0,1.0
2000-05-15,20.94,21.0,20.75,20.75,111600,8.63437816054695,8.65911849911586,8.55603375507876,8.55603375507876,270651.106141958,0.0,1.0
2000-05-16,20.63,20.94,20.63,20.88,144300,8.50655307794096,8.63437816054695,8.50655307794096,8.60963782197805,349954.7904685,0.0,1.0
2000-05-17,20.31,20.5,20.13,20.44,137800,8.37460460557348,8.45294901104167,8.30038358986677,8.42820867247277,334191.061168117,0.0,1.0
2000-05-18,21.06,21.25,20.44,20.44,319000,8.68385883768476,8.76220324315295,8.42820867247277,8.42820867247277,773635.330280329,0.0,1.0
2000-05-19,20.38,20.94,20.19,20.94,183000,8.40346833390386,8.63437816054695,8.32512392843567,8.63437816054695,443809.609533857,0.0,1.0
2000-05-22,20.63,20.75,20.38,20.5,91300,8.50655307794096,8.55603375507876,8.40346833390386,8.45294901104167,221419.766942301,0.0,1.0
2000-05-23,21.0,21.38,20.75,20.75,119900,8.65911849911586,8.81580731005224,8.55603375507876,8.55603375507876,290780.175863986,0.0,1.0
2000-05-24,21.44,21.44,20.75,20.88,198900,8.91476866432785,8.91476866432785,8.62786612802252,8.68192022906555,478354.084168658,0.18,1.0
2000-05-25,21.56,21.88,21.31,21.31,299700,8.96466475759834,9.09772100631965,8.86071456328481,8.86071456328481,720777.873430602,0.0,1.0
2000-05-26,21.94,22.0,21.38,21.56,181900,9.1226690529549,9.14761709959014,8.8898206176926,8.96466475759834,437469.119709798,0.0,1.0
2000-05-30,21.69,21.88,21.56,21.81,155600,9.01871885864137,9.09772100631965,8.96466475759834,9.06861495191186,374217.674694033,0.0,1.0
2000-05-31,21.56,21.75,21.5,21.63,178600,8.96466475759834,9.04366690527662,8.93971671096309,8.99377081200613,429532.626608961,0.0,1.0
2000-06-01,22.75,22.81,22.13,22.5,285000,9.45946768253071,9.48441572916596,9.20167120063317,9.35551748821719,685424.404163236,0.0,1.0
2000-06-02,22.94,23.19,22.88,23.0,191500,9.53846983020899,9.64242002452252,9.51352178357375,9.56341787684424,460557.099639508,0.0,1.0
2000-06-05,22.06,22.81,21.56,22.81,242400,9.17256514622539,9.48441572916596,8.96466475759834,9.48441572916596,582971.493225152,0.0,1.0
2000-06-06,21.69,22.0,21.25,22.0,204000,9.01871885864137,9.14761709959014,8.83576651664957,9.14761709959014,490619.573506316,0.0,1.0
2000-06-07,22.0,22.31,21.44,21.75,124400,9.14761709959014,9.27651534053891,8.91476866432785,9.04366690527662,299181.739922479,0.0,1.0
2000-06-08,21.31,21.81,21.31,21.81,123100,8.86071456328481,9.06861495191186,8.86071456328481,9.06861495191186,296055.242640331,0.0,1.0
2000-06-09,21.13,21.38,21.13,21.38,157400,8.78587042337908,8.8898206176926,8.78587042337908,8.8898206176926,378546.670930854,0.0,1.0
2000-06-12,21.25,21.75,21.19,21.19,332200,8.83576651664957,9.04366690527662,8.81081847001432,8.81081847001432,798940.305484305,0.0,1.0
2000-06-13,21.0,21.38,20.81,21.38,199100,8.73181632233604,8.8898206176926,8.65281417465776,8.8898206176926,478835.083750527,0.0,1.0
2000-06-14,21.56,21.69,21.13,21.13,170600,8.96466475759834,9.01871885864137,8.78587042337908,8.78587042337908,410292.643334204,0.0,1.0
2000-06-15,20.75,21.56,20.63,21.56,147600,8.62786612802252,8.96466475759834,8.57797003475203,8.96466475759834,354977.691419276,0.0,1.0
2000-06-16,19.31,20.5,19.0,20.44,312000,8.02911300877662,8.523915933709,7.90021476782785,8.49896788707375,750359.347715542,0.0,1.0
2000-06-19,20.19,20.5,19.31,19.44,200600,8.39501769276023,8.523915933709,8.02911300877662,8.08316710981965,482442.580614544,0.0,1.0
2000-06-20,19.81,20.25,19.81,20.06,101600,8.23701339740367,8.41996573939547,8.23701339740367,8.34096359171719,244347.78758942,0.0,1.0
2000-06-21,16.25,16.38,15.06,15.25,1232600,6.75676263037908,6.81081673142211,6.26195970544671,6.34096185312498,2964400.42305826,0.0,1.0
2000-06-22,16.0,16.06,15.31,16.0,466500,6.65281243606556,6.6777604827008,6.36590989976023,6.65281243606556,1121931.5247093,0.0,1.0
2000-06-23,15.81,16.06,15.56,15.88,385800,6.57381028838728,6.6777604827008,6.46986009407375,6.60291634279507,927848.19342518,0.0,1.0
2000-06-26,15.88,16.0,15.69,15.81,217800,6.60291634279507,6.65281243606556,6.52391419511679,6.57381028838728,523808.544655273,0.0,1.0
2000-06-27,15.38,15.94,15.38,15.94,442200,6.39501595416802,6.62786438943031,6.39501595416802,6.62786438943031,1063490.07551222,0.0,1.0
2000-06-28,15.5,15.69,15.38,15.5,358200,6.44491204743851,6.52391419511679,6.39501595416802,6.44491204743851,861470.251127267,0.0,1.0
2000-06-29,15.63,15.81,15.31,15.38,375500,6.49896614848154,6.57381028838728,6.36590989976023,6.39501595416802,903076.71495893,0.0,1.0
2000-06-30,14.63,15.88,14.63,15.25,1048700,6.08316537122744,6.60291634279507,6.08316537122744,6.34096185312498,2522121.30752977,0.0,1.0
2000-07-03,15.13,15.44,14.5,14.75,390300,6.29106575985449,6.41996400080326,6.02911127018441,6.13306146449794,938670.684017232,0.0,1.0
2000-07-05,15.63,15.88,15.13,15.38,198300,6.49896614848154,6.60291634279507,6.29106575985449,6.39501595416802,476911.085423052,0.0,1.0
2000-07-06,14.88,15.75,14.88,15.75,521700,6.18711556554097,6.54886224175203,6.18711556554097,6.54886224175203,1254687.40930512,0.0,1.0
2000-07-07,15.69,15.94,15.06,15.06,484800,6.52391419511679,6.62786438943031,6.26195970544671,6.26195970544671,1165942.9864503,0.0,1.0
2000-07-10,15.94,16.13,15.75,15.94,291600,6.62786438943031,6.70686653710859,6.54886224175203,6.62786438943031,701297.390364911,0.0,1.0
2000-07-11,15.69,15.94,15.38,15.94,349100,6.52391419511679,6.62786438943031,6.39501595416802,6.62786438943031,839584.77015223,0.0,1.0
2000-07-12,15.88,16.0,15.69,15.69,166400,6.60291634279507,6.65281243606556,6.52391419511679,6.52391419511679,400191.652114956,0.0,1.0
2000-07-13,15.44,15.94,15.44,15.88,143000,6.41996400080326,6.62786438943031,6.41996400080326,6.60291634279507,343914.70103629,0.0,1.0
2000-07-14,15.31,15.5,15.25,15.5,177800,6.36590989976023,6.44491204743851,6.34096185312498,6.44491204743851,427608.628281485,0.0,1.0
2000-07-17,15.19,15.5,15.0,15.44,115000,6.31601380648974,6.44491204743851,6.23701165881146,6.41996400080326,276574.759574639,0.0,1.0
2000-07-18,14.81,15.06,14.75,15.06,319600,6.15800951113318,6.26195970544671,6.13306146449794,6.26195970544671,768637.331826562,0.0,1.0
2000-07-19,15.0,15.63,14.81,14.94,158200,6.23701165881146,6.49896614848154,6.15800951113318,6.21206361217621,380470.669258329,0.0,1.0
2000-07-20,15.38,15.63,15.0,15.0,141600,6.39501595416802,6.49896614848154,6.23701165881146,6.23701165881146,340547.703963208,0.0,1.0
2000-07-21,14.5,15.44,14.5,15.44,367200,6.02911127018441,6.41996400080326,6.02911127018441,6.41996400080326,883115.232311369,0.0,1.0
2000-07-24,14.75,15.06,14.69,14.75,129800,6.13306146449794,6.26195970544671,6.10811341786269,6.13306146449794,312168.72863294,0.0,1.0
2000-07-25,14.63,14.75,14.44,14.69,284600,6.08316537122744,6.13306146449794,6.00416322354917,6.10811341786269,684462.404999498,0.0,1.0
2000-07-26,14.5,14.75,14.19,14.56,353600,6.02911127018441,6.13306146449794,5.90021302923564,6.05405931681966,850407.260744281,0.0,1.0
2000-07-27,14.13,14.63,13.81,14.5,452200,5.8752649826004,6.08316537122744,5.74220873387908,6.02911127018441,1087540.05460567,0.0,1.0
2000-07-28,14.0,14.38,13.88,14.38,220400,5.82121088155736,5.97921517691392,5.77131478828687,5.97921517691392,530061.539219569,0.0,1.0
2000-07-31,13.94,14.06,13.56,14.0,290900,5.79626283492212,5.84615892819261,5.63825853956556,5.82121088155736,699613.891828369,0.0,1.0
2000-08-01,13.88,14.0,13.75,14.0,840700,5.77131478828687,5.82121088155736,5.71726068724384,5.82121088155736,2021881.74238608,0.0,1.0
2000-08-02,14.0,14.25,13.94,14.0,440300,5.82121088155736,5.92516107587089,5.79626283492212,5.82121088155736,1058920.57948447,0.0,1.0
2000-08-03,14.5,14.5,13.81,13.88,178000,6.02911127018441,6.02911127018441,5.74220873387908,5.77131478828687,428089.627863354,0.0,1.0
2000-08-04,14.63,14.63,14.31,14.56,265100,6.08316537122744,6.08316537122744,5.95010912250613,6.05405931681966,637564.945767277,0.0,1.0
2000-08-07,14.44,14.56,14.0,14.56,179000,6.00416322354917,6.05405931681966,5.82121088155736,6.05405931681966,430494.625772699,0.0,1.0
2000-08-08,14.44,14.56,14.31,14.44,75800,6.00416322354917,6.05405931681966,5.95010912250613,6.00416322354917,182298.841528327,0.0,1.0
2000-08-09,13.94,14.44,13.81,14.44,563700,5.79626283492212,6.00416322354917,5.74220873387908,6.00416322354917,1355697.3214976,0.0,1.0
2000-08-10,14.19,14.63,14.06,14.06,193900,5.90021302923564,6.08316537122744,5.84615892819261,5.84615892819261,466329.094621935,0.0,1.0
2000-08-11,14.38,14.44,14.19,14.19,103300,5.97921517691392,6.00416322354917,5.90021302923564,5.90021302923564,248436.284035306,0.0,1.0
2000-08-14,14.38,14.38,14.13,14.38,327300,5.97921517691392,5.97921517691392,5.8752649826004,5.97921517691392,787155.815728516,0.0,1.0
2000-08-15,13.94,14.38,13.94,14.38,232800,5.79626283492212,5.97921517691392,5.79626283492212,5.97921517691392,559883.513295443,0.0,1.0
2000-08-16,13.69,14.0,13.69,13.94,271700,5.69231264060859,5.82121088155736,5.69231264060859,5.79626283492212,653437.931968952,0.0,1.0
2000-08-17,13.75,13.88,13.63,13.75,181500,5.71726068724384,5.77131478828687,5.66736459397335,5.71726068724384,436507.120546061,0.0,1.0
2000-08-18,13.5,13.63,13.25,13.63,393700,5.61331049293031,5.66736459397335,5.50936029861679,5.66736459397335,946847.676909004,0.0,1.0
2000-08-21,13.75,13.94,13.5,13.5,457500,5.71726068724384,5.79626283492212,5.61331049293031,5.61331049293031,1100286.54352519,0.0,1.0
2000-08-22,13.94,14.0,13.75,13.75,432500,5.79626283492212,5.82121088155736,5.71726068724384,5.71726068724384,1040161.59579158,0.0,1.0
2000-08-23,13.44,14.0,13.38,14.0,253500,5.66320658620081,5.89917352729251,5.63792441394098,5.89917352729251,601609.697287351,0.18,1.0
2000-08-24,13.69,13.75,13.5,13.5,405900,5.76854897061674,5.79383114287657,5.68848875846063,5.68848875846063,963287.479798564,0.0,1.0
2000-08-25,14.0,14.0,13.75,13.75,344500,5.89917352729251,5.89917352729251,5.79383114287657,5.79383114287657,817572.152723836,0.0,1.0
2000-08-28,13.25,13.94,13.25,13.94,418100,5.58314637404469,5.87389135503268,5.58314637404469,5.87389135503268,992240.688109829,0.0,1.0
2000-08-29,13.44,13.5,13.13,13.25,255600,5.66320658620081,5.68848875846063,5.53258202952504,5.58314637404469,606593.446258962,0.0,1.0
2000-08-30,13.38,13.69,13.25,13.31,158900,5.63792441394098,5.76854897061674,5.58314637404469,5.60842854630452,377103.672185247,0.0,1.0
2000-08-31,14.0,14.19,13.31,13.31,592700,5.89917352729251,5.97923373944862,5.60842854630452,5.60842854630452,1406603.81689236,0.0,1.0
2000-09-01,14.13,14.19,13.94,14.13,275600,5.95395156718879,5.97923373944862,5.87389135503268,5.95395156718879,654057.722179069,0.0,1.0
2000-09-05,14.63,14.75,14.06,14.13,688100,6.16463633602067,6.21520068054032,5.92445569955233,5.95395156718879,1633008.41303127,0.0,1.0
2000-09-06,14.63,15.06,14.5,14.5,315100,6.16463633602067,6.34582523721608,6.10985829612438,6.10985829612438,747799.667121279,0.0,1.0
2000-09-07,14.88,14.94,14.63,14.63,216600,6.26997872043661,6.29526089269643,6.16463633602067,6.16463633602067,514038.108214754,0.0,1.0
2000-09-08,15.38,15.38,14.88,14.94,496900,6.48066348926848,6.48066348926848,6.26997872043661,6.29526089269643,1179249.93523505,0.0,1.0
2000-09-11,16.56,16.75,15.31,15.38,965300,6.97787954371171,7.05793975586782,6.45116762163202,6.48066348926848,2290863.27728394,0.0,1.0
2000-09-12,16.31,16.56,16.19,16.56,334600,6.87253715929577,6.97787954371171,6.82197281477612,6.97787954371171,794077.336143383,0.0,1.0
2000-09-13,16.38,16.56,16.31,16.31,325100,6.90203302693223,6.97787954371171,6.87253715929577,6.87253715929577,771531.805081333,0.0,1.0
2000-09-14,16.44,16.63,16.31,16.31,237800,6.92731519919206,7.00737541134817,6.87253715929577,6.87253715929577,564350.240690067,0.0,1.0
2000-09-15,16.31,16.38,16.19,16.38,471500,6.87253715929577,6.90203302693223,6.82197281477612,6.90203302693223,1118970.30481651,0.0,1.0
2000-09-18,15.88,16.44,15.81,16.44,295600,6.69134825810036,6.92731519919206,6.66185239046389,6.92731519919206,701521.998099175,0.0,1.0
2000-09-19,16.38,16.38,15.88,15.88,189200,6.90203302693223,6.90203302693223,6.69134825810036,6.69134825810036,449012.050204209,0.0,1.0
2000-09-20,16.56,16.56,16.19,16.25,240300,6.97787954371171,6.97787954371171,6.82197281477612,6.84725498703594,570283.27518008,0.0,1.0
2000-09-21,16.75,16.75,16.56,16.63,374200,7.05793975586782,7.05793975586782,6.97787954371171,7.00737541134817,888056.602465194,0.0,1.0
2000-09-22,17.13,17.13,16.81,16.94,639100,7.21806018018004,7.21806018018004,7.08322192812764,7.13799996802393,1516720.93702701,0.0,1.0
2000-09-25,17.0,17.13,16.88,17.06,130500,7.16328214028376,7.21806018018004,7.11271779576411,7.18856431254358,309704.400378695,0.0,1.0
2000-09-26,16.94,17.19,16.81,16.88,476000,7.13799996802393,7.24334235243987,7.08322192812764,7.11271779576411,1129649.76689854,0.0,1.0
2000-09-27,17.0,17.13,16.88,16.94,566600,7.16328214028376,7.21806018018004,7.11271779576411,7.13799996802393,1344662.93681662,0.0,1.0
2000-09-28,17.13,17.5,17.0,17.06,312100,7.21806018018004,7.37396690911563,7.16328214028376,7.18856431254358,740680.025733264,0.0,1.0
2000-09-29,17.13,17.25,16.88,17.0,502600,7.21806018018004,7.2686245246997,7.11271779576411,7.16328214028376,1192777.25387228,0.0,1.0
2000-10-02,17.13,17.31,17.0,17.19,135700,7.21806018018004,7.29390669695952,7.16328214028376,7.24334235243987,322045.112117923,0.0,1.0
2000-10-03,17.06,17.5,16.94,17.25,221600,7.18856431254358,7.37396690911563,7.13799996802393,7.2686245246997,525904.177194781,0.0,1.0
2000-10-04,16.69,17.0,16.44,16.75,372500,7.032657583608,7.16328214028376,6.92731519919206,7.05793975586782,884022.139011985,0.0,1.0
2000-10-05,17.0,17.31,16.75,16.75,124800,7.16328214028376,7.29390669695952,7.05793975586782,7.05793975586782,296177.081741465,0.0,1.0
2000-10-06,16.44,17.0,16.31,17.0,331600,6.92731519919206,7.16328214028376,6.87253715929577,7.16328214028376,786957.694755367,0.0,1.0
2000-10-09,16.38,16.56,16.19,16.5,155200,6.90203302693223,6.97787954371171,6.82197281477612,6.95259737145188,368322.781140027,0.0,1.0
2000-10-10,15.88,16.5,15.75,16.44,196500,6.69134825810036,6.95259737145188,6.63657021820407,6.92731519919206,466336.510915047,0.0,1.0
2000-10-11,15.5,15.75,15.19,15.75,284100,6.53122783378813,6.63657021820407,6.40060327711237,6.63657021820407,674230.039445114,0.0,1.0
2000-10-12,15.0,15.5,14.88,15.5,242000,6.32054306495626,6.53122783378813,6.26997872043661,6.53122783378813,574317.738633289,0.0,1.0
2000-10-13,15.5,15.63,15.0,15.0,565500,6.53122783378813,6.58600587368442,6.32054306495626,6.32054306495626,1342052.40164101,0.0,1.0
2000-10-16,15.06,15.75,15.0,15.69,244900,6.34582523721608,6.63657021820407,6.32054306495626,6.61128804594424,581200.058641705,0.0,1.0
2000-10-17,14.69,15.25,14.56,15.25,211800,6.18991850828049,6.42588544937219,6.13514046838421,6.42588544937219,502646.681993929,0.0,1.0
2000-10-18,15.0,15.0,14.0,14.56,225700,6.32054306495626,6.32054306495626,5.89917352729251,6.13514046838421,535634.353758403,0.0,1.0
2000-10-19,13.19,14.94,12.69,14.75,1049600,5.55786420178487,6.29526089269643,5.34717943295299,6.21520068054032,2490925.20028719,0.0,1.0
2000-10-20,12.88,13.06,12.81,13.06,602400,5.42723964510911,5.50308616188858,5.39774377747264,5.50308616188858,1429623.99071361,0.0,1.0
2000-10-23,12.25,13.0,12.19,13.0,516300,5.16177683638094,5.47780398962876,5.13649466412112,5.47780398962876,1225290.28287755,0.0,1.0
2000-10-24,12.06,12.75,12.0,12.75,418900,5.08171662422483,5.37246160521282,5.05643445196501,5.37246160521282,994139.259146633,0.0,1.0
2000-10-25,12.06,12.63,11.94,12.63,376900,5.08171662422483,5.32189726069317,5.03115227970518,5.32189726069317,894464.279714409,0.0,1.0
2000-10-26,11.44,12.13,11.25,12.13,405800,4.8204675108733,5.11121249186129,4.74040729871719,5.11121249186129,963050.158418964,0.0,1.0
2000-10-27,11.25,11.56,11.06,11.44,404200,4.74040729871719,4.87103185539296,4.66034708656108,4.8204675108733,959253.016345355,0.0,1.0
2000-10-30,12.19,12.19,11.25,11.25,248500,5.13649466412112,5.13649466412112,4.74040729871719,4.74040729871719,589743.628307324,0.0,1.0
2000-10-31,12.69,12.94,12.19,12.19,444300,5.34717943295299,5.45252181736893,5.13649466412112,5.13649466412112,1054418.88956517,0.0,1.0
2000-11-01,12.5,12.88,12.44,12.69,280000,5.26711922079688,5.42723964510911,5.24183704853706,5.34717943295299,664499.862881492,0.0,1.0
2000-11-02,13.56,13.69,12.63,12.63,824700,5.71377093072046,5.76854897061674,5.32189726069317,5.32189726069317,1957189.41756559,0.0,1.0
2000-11-03,13.56,13.63,13.25,13.44,488000,5.71377093072046,5.74326679835692,5.58314637404469,5.66320658620081,1158128.3324506,0.0,1.0
2000-11-06,14.94,15.0,14.31,14.31,1089300,6.29526089269643,6.32054306495626,6.02979808396827,6.02979808396827,2585141.78798861,0.0,1.0
2000-11-07,15.31,15.38,15.0,15.0,853900,6.45116762163202,6.48066348926848,6.32054306495626,6.32054306495626,2026487.26040895,0.0,1.0
2000-11-08,14.88,15.31,14.81,15.31,358800,6.26997872043661,6.45116762163202,6.24048285280014,6.45116762163202,851509.110006712,0.0,1.0
2000-11-09,15.0,15.13,14.81,14.94,169700,6.32054306495626,6.37532110485254,6.24048285280014,6.29526089269643,402734.381182104,0.0,1.0
2000-11-10,15.25,15.38,15.06,15.06,497500,6.42588544937219,6.48066348926848,6.34582523721608,6.34582523721608,1180673.86351265,0.0,1.0
2000-11-13,14.56,15.25,14.56,15.19,253300,6.13514046838421,6.42588544937219,6.13514046838421,6.40060327711237,601135.05452815,0.0,1.0
2000-11-14,14.88,15.06,14.81,14.81,298300,6.26997872043661,6.34582523721608,6.24048285280014,6.24048285280014,707929.67534839,0.0,1.0
2000-11-15,14.56,14.88,14.5,14.88,235400,6.13514046838421,6.26997872043661,6.10985829612438,6.26997872043661,558654.527579654,0.0,1.0
2000-11-16,14.31,14.5,14.19,14.5,261900,6.02979808396827,6.10985829612438,5.97923373944862,6.10985829612438,621544.693173796,0.0,1.0
2000-11-17,14.19,14.25,13.69,14.19,432300,5.97923373944862,6.00451591170844,5.76854897061674,5.97923373944862,1025940.3240131,0.0,1.0
2000-11-20,14.06,14.25,13.56,14.25,175000,5.92445569955233,6.00451591170844,5.71377093072046,6.00451591170844,415312.414300933,0.0,1.0
2000-11-21,13.88,14.0,13.63,13.81,187900,5.92445569955233,5.97567577764644,5.81774720352293,5.8945773206641,440217.993392553,0.18,1.0
2000-11-22,13.19,13.75,13.19,13.75,357700,5.62994025051118,5.86896728161704,5.62994025051118,5.86896728161704,838030.741013924,0.0,1.0
2000-11-24,14.0,14.0,13.38,13.44,102100,5.97567577764644,5.97567577764644,5.71103870749353,5.73664874654059,239203.071449599,0.0,1.0
2000-11-27,14.0,14.25,14.0,14.13,166400,5.97567577764644,6.08238427367584,5.97567577764644,6.03116419558173,389847.121343911,0.0,1.0
2000-11-28,13.88,14.13,13.75,14.0,188800,5.92445569955233,6.03116419558173,5.86896728161704,5.97567577764644,442326.541524822,0.0,1.0
2000-11-29,14.44,14.44,13.81,13.94,345200,6.16348273065819,6.16348273065819,5.8945773206641,5.95006573859939,808745.350287968,0.0,1.0
2000-11-30,14.88,14.88,14.44,14.44,384100,6.35128968366993,6.35128968366993,6.16348273065819,6.16348273065819,899881.48622714,0.0,1.0
2000-12-01,15.13,15.5,14.94,15.0,332100,6.45799817969934,6.61592675382285,6.37689972271699,6.40250976176405,778054.260807167,0.0,1.0
2000-12-04,15.06,15.06,14.81,15.0,342000,6.4281198008111,6.4281198008111,6.3214113047817,6.40250976176405,801248.290262124,0.0,1.0
2000-12-05,15.06,15.31,15.0,15.06,372800,6.4281198008111,6.5348282968405,6.40250976176405,6.4281198008111,873407.493010877,0.0,1.0
2000-12-06,14.88,15.44,14.81,15.06,409600,6.35128968366993,6.59031671477579,6.3214113047817,6.4281198008111,959623.683308088,0.0,1.0
2000-12-07,15.0,15.19,14.88,14.88,227300,6.40250976176405,6.48360821874639,6.35128968366993,6.35128968366993,532525.544960762,0.0,1.0
2000-12-08,15.5,15.5,15.06,15.06,374800,6.61592675382285,6.61592675382285,6.4281198008111,6.4281198008111,878093.155527029,0.0,1.0
2000-12-11,15.56,15.63,15.25,15.56,291900,6.6415367928699,6.67141517175814,6.50921825779345,6.6415367928699,683872.444232497,0.0,1.0
2000-12-12,14.88,15.5,14.81,15.5,306300,6.35128968366993,6.61592675382285,6.3214113047817,6.61592675382285,717609.214348797,0.0,1.0
2000-12-13,15.13,15.25,14.88,15.0,261400,6.45799817969934,6.50921825779345,6.35128968366993,6.40250976176405,612416.090861167,0.0,1.0
2000-12-14,15.06,15.25,14.63,15.25,568800,6.4281198008111,6.50921825779345,6.24458118764053,6.50921825779345,1332602.41959385,0.0,1.0
2000-12-15,14.0,15.13,14.0,15.13,567700,5.97567577764644,6.45799817969934,5.97567577764644,6.45799817969934,1330025.30520996,0.0,1.0
2000-12-18,14.94,15.06,14.13,14.13,322200,6.37689972271699,6.4281198008111,6.03116419558173,6.03116419558173,754860.231352211,0.0,1.0
2000-12-19,15.0,15.31,14.81,14.81,434400,6.40250976176405,6.5348282968405,6.3214113047817,6.3214113047817,1017725.89850838,0.0,1.0
2000-12-20,15.13,15.19,14.56,15.0,375100,6.45799817969934,6.48360821874639,6.2147028087523,6.40250976176405,878796.004904452,0.0,1.0
2000-12-21,16.13,16.31,15.25,15.25,493700,6.88483216381694,6.96166228095811,6.50921825779345,6.50921825779345,1156655.79211231,0.0,1.0
2000-12-22,16.88,17.13,16.06,16.06,498700,7.20495765190514,7.31166614793454,6.85495378492871,6.85495378492871,1168369.94840269,0.0,1.0
2000-12-26,17.0,17.06,16.88,17.0,293800,7.25617772999925,7.28178776904631,7.20495765190514,7.25617772999925,688323.823622842,0.0,1.0
2000-12-27,18.06,18.06,16.94,17.0,372700,7.70862175316391,7.70862175316391,7.2305676909522,7.25617772999925,873173.209885069,0.0,1.0
2000-12-28,18.38,18.75,18.0,18.06,409900,7.84520862808154,8.00313720220506,7.68301171411686,7.70862175316391,960326.532685511,0.0,1.0
2000-12-29,17.69,18.44,17.5,18.25,196100,7.5506931790404,7.8708186671286,7.46959472205805,7.78972021014626,459429.209708779,0.0,1.0
2001-01-02,16.94,17.88,16.88,17.88,240600,7.2305676909522,7.63179163602274,7.20495765190514,7.63179163602274,563685.200693178,0.0,1.0
2001-01-03,18.38,18.38,17.13,17.19,479200,7.84520862808154,7.84520862808154,7.31166614793454,7.3372761869816,1122684.7388702,0.0,1.0
2001-01-04,18.38,18.75,17.81,18.0,297300,7.84520862808154,8.00313720220506,7.60191325713451,7.68301171411686,696523.73302611,0.0,1.0
2001-01-05,17.94,18.44,17.88,18.44,347100,7.6574016750698,7.8708186671286,7.63179163602274,7.8708186671286,813196.729678313,0.0,1.0
2001-01-08,17.75,17.94,17.44,17.81,143200,7.57630321808745,7.6574016750698,7.443984683011,7.60191325713451,335493.436156539,0.0,1.0
2001-01-09,17.75,17.88,17.38,17.75,175700,7.57630321808745,7.63179163602274,7.41837464396394,7.57630321808745,411635.452044021,0.0,1.0
2001-01-10,18.56,18.69,17.63,17.63,565500,7.92203874522271,7.977527163158,7.52508313999334,7.52508313999334,1324871.0764422,0.0,1.0
2001-01-11,18.81,19.06,18.38,18.56,355300,8.02874724125211,8.13545573728151,7.84520862808154,7.92203874522271,832407.94599454,0.0,1.0
2001-01-12,18.38,18.69,18.06,18.69,183600,7.84520862808154,7.977527163158,7.70862175316391,7.977527163158,430143.818982825,0.0,1.0
2001-01-16,18.56,18.81,18.25,18.38,159600,7.92203874522271,8.02874724125211,7.78972021014626,7.84520862808154,373915.868788991,0.0,1.0
2001-01-17,18.31,18.5,17.94,18.0,910800,7.81533024919331,7.89642870617566,7.6574016750698,7.68301171411686,2133850.70985597,0.0,1.0
2001-01-18,17.88,18.25,17.88,18.19,594600,7.63179163602274,7.78972021014626,7.63179163602274,7.7641101710992,1393047.46605222,0.0,1.0
2001-01-19,18.06,18.38,17.88,17.88,161500,7.70862175316391,7.84520862808154,7.63179163602274,7.63179163602274,378367.248179336,0.0,1.0
2001-01-22,18.44,18.5,17.94,18.0,224900,7.8708186671286,7.89642870617566,7.6574016750698,7.68301171411686,526902.749941379,0.0,1.0
2001-01-23,18.56,18.56,18.13,18.19,207900,7.92203874522271,7.92203874522271,7.73850013205214,7.7641101710992,487074.618554081,0.0,1.0
2001-01-24,18.69,18.94,18.5,18.5,264600,7.977527163158,8.0842356591874,7.89642870617566,7.89642870617566,619913.150887012,0.0,1.0
2001-01-25,20.13,20.13,19.0,19.0,488900,8.59216810028735,8.59216810028735,8.10984569823446,8.10984569823446,1145410.20207354,0.0,1.0
2001-01-26,20.88,20.94,19.81,19.88,656900,8.91229358837555,8.93790362742261,8.45558122536972,8.48545960425795,1539005.85343038,0.0,1.0
2001-01-29,20.24,20.99,20.02,20.75,381500,8.63911983854029,8.95924532662849,8.54521636203441,8.85680517044026,893790.124956141,0.0,1.0
2001-01-30,20.0,20.52,20.0,20.52,292900,8.53667968235206,8.75863335409321,8.53667968235206,8.75863335409321,686215.275490573,0.0,1.0
2001-01-31,19.71,20.25,19.35,20.0,324300,8.41289782695796,8.64338817838146,8.25923759267562,8.53667968235206,759780.176994172,0.0,1.0
2001-02-01,20.36,20.46,19.6,19.71,468500,8.6903399166344,8.73302331504616,8.36594608870502,8.41289782695796,1097616.44440879,0.0,1.0
2001-02-02,20.0,20.36,19.8,20.36,252800,8.53667968235206,8.6903399166344,8.45131288552854,8.6903399166344,592267.74204171,0.0,1.0
2001-02-05,19.98,20.2,19.86,20.0,235600,8.52814300266971,8.62204647917558,8.4769229245756,8.53667968235206,551971.044402796,0.0,1.0
2001-02-06,20.0,20.15,19.71,20.0,413300,8.53667968235206,8.6007047799697,8.41289782695796,8.53667968235206,968292.15896297,0.0,1.0
2001-02-07,20.0,20.03,19.91,19.97,440300,8.53667968235206,8.54948470187559,8.49826462378148,8.52387466282853,1031548.60293103,0.0,1.0
2001-02-08,19.88,20.05,19.8,20.0,156200,8.48545960425795,8.55802138155794,8.45131288552854,8.53667968235206,365950.242511531,0.0,1.0
2001-02-09,20.4,20.4,19.73,19.73,296900,8.7074132759991,8.7074132759991,8.42143450664031,8.42143450664031,695586.600522879,0.0,1.0
2001-02-12,20.24,20.35,20.15,20.35,398300,8.63911983854029,8.68607157679322,8.6007047799697,8.68607157679322,933149.690091824,0.0,1.0
2001-02-13,20.15,20.28,20.13,20.24,210700,8.6007047799697,8.65619319790499,8.59216810028735,8.63911983854029,493634.546076695,0.0,1.0
2001-02-14,19.93,20.09,19.9,20.05,216300,8.50680130346383,8.57509474092265,8.4939962839403,8.55802138155794,506754.401121922,0.0,1.0
2001-02-15,20.0,20.1,19.94,19.95,377200,8.53667968235206,8.57936308076382,8.51106964330501,8.51533798314618,883715.950546413,0.0,1.0
2001-02-16,19.85,20.1,19.8,20.0,162200,8.47265458473442,8.57936308076382,8.45131288552854,8.53667968235206,380007.23005999,0.0,1.0
2001-02-20,19.27,19.95,19.2,19.86,258000,8.22509087394621,8.51533798314618,8.19521249505798,8.4769229245756,604450.464583708,0.0,1.0
2001-02-21,19.08,19.25,19.02,19.2,251200,8.14399241696387,8.21655419426386,8.11838237791681,8.19521249505798,588519.212028788,0.0,1.0
2001-02-22,18.85,19.0,18.56,19.0,496600,8.04582060061682,8.10984569823446,7.92203874522271,8.10984569823446,1163450.00276073,0.0,1.0
2001-02-23,18.73,18.9,18.52,18.75,200400,8.07143063966387,8.14468975385196,7.9809340868433,8.08004935898012,465034.287918543,0.18,1.0
2001-02-26,19.2,19.22,18.73,18.73,478800,8.27397054359564,8.28258926291189,8.07143063966387,8.07143063966387,1111069.94538622,0.0,1.0
2001-02-27,19.25,19.4,19.14,19.2,368600,8.29551734188625,8.3601577367581,8.24811438564691,8.27397054359564,855347.497638598,0.0,1.0
2001-02-28,19.46,19.46,19.2,19.35,240900,8.38601389470683,8.38601389470683,8.27397054359564,8.33861093846748,559015.768261363,0.0,1.0
2001-03-01,19.6,19.6,19.11,19.5,317700,8.44634492992055,8.44634492992055,8.23518630667254,8.40325133333932,737232.501355894,0.0,1.0
2001-03-02,20.08,20.22,19.48,19.5,163200,8.65319419351044,8.71352522872416,8.39463261402308,8.40325133333932,378710.557825879,0.0,1.0
2001-03-05,20.05,20.24,19.95,20.08,179800,8.64026611453607,8.7221439480404,8.59717251795485,8.65319419351044,417231.362114541,0.0,1.0
2001-03-06,20.28,20.3,20.03,20.03,201700,8.7393813866729,8.74800010598914,8.63164739521983,8.63164739521983,468050.977411028,0.0,1.0
2001-03-07,20.65,20.7,20.32,20.32,122600,8.89882769402344,8.92037449231405,8.75661882530539,8.75661882530539,284497.024445176,0.0,1.0
2001-03-08,20.65,20.7,20.57,20.6,160500,8.89882769402344,8.92037449231405,8.86435281675845,8.87728089573282,372445.125803025,0.0,1.0
2001-03-09,20.5,20.65,20.23,20.65,268800,8.8341872991516,8.89882769402344,8.71783458838228,8.89882769402344,623758.56583086,0.0,1.0
2001-03-12,20.37,20.5,20.33,20.5,362100,8.778165623596,8.8341872991516,8.76092818496351,8.8341872991516,840264.05017617,0.0,1.0
2001-03-13,20.2,20.4,19.9,20.37,411500,8.70490650940791,8.79109370257037,8.57562571966423,8.778165623596,954898.250890622,0.0,1.0
2001-03-14,19.21,20.2,18.6,20.2,556200,8.27827990325376,8.70490650940791,8.01540896410828,8.70490650940791,1290678.99670805,0.0,1.0
2001-03-15,19.62,19.8,19.59,19.7,258700,8.4549636492368,8.532532123083,8.44203557026243,8.48943852650178,600321.209004626,0.0,1.0
2001-03-16,19.37,19.81,19.35,19.8,235300,8.34722965778373,8.53684148274113,8.33861093846748,8.532532123083,546020.798139886,0.0,1.0
2001-03-19,19.5,19.6,19.05,19.45,259900,8.40325133333932,8.44634492992055,8.2093301487238,8.38170453504871,603105.845459228,0.0,1.0
2001-03-20,19.29,19.95,19.29,19.45,322500,8.31275478051875,8.59717251795485,8.31275478051875,8.38170453504871,748371.047174302,0.0,1.0
2001-03-21,18.9,19.26,18.88,19.22,414400,8.14468975385196,8.29982670154438,8.13607103453571,8.28258926291189,961627.788989243,0.0,1.0
2001-03-22,18.8,19.0,18.5,19.0,570600,8.10159615727073,8.18778335043319,7.97231536752705,8.18778335043319,1324094.63416328,0.0,1.0
2001-03-23,19.59,19.8,18.8,18.8,297400,8.44203557026243,8.532532123083,8.10159615727073,8.10159615727073,690125.734665542,0.0,1.0
2001-03-26,20.36,20.41,19.59,19.59,374500,8.77385626393788,8.79540306222849,8.44203557026243,8.44203557026243,869038.626873724,0.0,1.0
2001-03-27,20.24,20.36,19.86,20.36,352900,8.7221439480404,8.77385626393788,8.55838828103174,8.77385626393788,818915.170690888,0.0,1.0
2001-03-28,19.94,20.25,19.91,20.25,221300,8.59286315829672,8.72645330769853,8.57993507932236,8.72645330769853,513533.372836196,0.0,1.0
2001-03-29,19.85,20.08,19.6,20.04,279500,8.55407892137362,8.65319419351044,8.44634492992055,8.63595675487795,648588.240884395,0.0,1.0
2001-03-30,19.0,20.89,19.0,19.95,465400,8.18778335043319,9.00225232581838,8.18778335043319,8.59717251795485,1079974.83830983,0.0,1.0
2001-04-02,20.16,20.41,19.95,20.0,440800,8.68766907077542,8.79540306222849,8.59717251795485,8.61871931624546,1022889.79099049,0.0,1.0
2001-04-03,19.95,20.15,19.72,20.15,227500,8.59717251795485,8.6833597111173,8.49805724581802,8.6833597111173,527920.661184973,0.0,1.0
2001-04-04,19.8,20.0,19.38,19.95,302700,8.532532123083,8.61871931624546,8.35153901744185,8.59717251795485,702424.545673369,0.0,1.0
2001-04-05,20.12,20.77,19.81,19.81,458100,8.67043163214293,8.95054000992091,8.53684148274113,8.53684148274113,1063034.96654433,0.0,1.0
2001-04-06,20.49,20.6,20.14,20.3,433100,8.82987793949347,8.87728089573282,8.67905035145918,8.74800010598914,1005021.70707346,0.0,1.0
2001-04-09,20.77,20.87,20.3,20.3,281200,8.95054000992091,8.99363360650214,8.74800010598914,8.74800010598914,652533.142528415,0.0,1.0
2001-04-10,20.99,21.2,20.73,20.75,270500,9.04534592239961,9.13584247522019,8.93330257128842,8.94192129060466,627703.46747488,0.0,1.0
2001-04-11,20.94,21.2,20.82,20.95,182700,9.023799124109,9.13584247522019,8.97208680821152,9.02810848376712,423960.900213163,0.0,1.0
2001-04-12,21.04,21.05,20.81,20.85,422100,9.06689272069022,9.07120208034835,8.9677774485534,8.98501488718589,979495.872906273,0.0,1.0
2001-04-16,21.01,21.4,20.9,21.18,348100,9.05396464171586,9.22202966838264,9.00656168547651,9.12722375590394,807776.624872479,0.0,1.0
2001-04-17,20.9,21.0,20.6,20.6,199000,9.00656168547651,9.04965528205773,8.87728089573282,8.87728089573282,461785.545388174,0.0,1.0
2001-04-18,20.74,21.46,20.7,20.85,334400,8.93761193094654,9.24788582633138,8.92037449231405,8.98501488718589,775985.358682439,0.0,1.0
2001-04-19,21.14,21.27,20.9,20.95,243000,9.10998631727145,9.16600799282705,9.00656168547651,9.02810848376712,563888.882056916,0.0,1.0
2001-04-20,21.16,21.19,20.92,21.12,277000,9.1186050365877,9.13153311556207,9.01518040479275,9.10136759795521,642786.914937307,0.0,1.0
2001-04-23,22.1,22.3,21.5,21.5,663900,9.52368484445123,9.60987203761369,9.26512326496387,9.26512326496387,1540600.11850859,0.0,1.0
2001-04-24,21.99,22.15,21.95,22.07,601700,9.47628188821188,9.54523164274185,9.45904444957939,9.51075676547686,1396263.12894505,0.0,1.0
2001-04-25,22.0,22.1,21.93,21.95,572500,9.48059124787001,9.52368484445123,9.45042573026315,9.45904444957939,1328503.64188306,0.0,1.0
2001-04-26,22.15,22.48,21.97,22.0,849900,9.54523164274185,9.6874405114599,9.46766316889564,9.48059124787001,1972218.7689719,0.0,1.0
2001-04-27,22.4,22.55,22.2,22.2,985100,9.65296563419492,9.71760602906676,9.56677844103246,9.56677844103246,2285954.4761904,0.0,1.0
2001-04-30,22.4,22.59,22.3,22.4,264200,9.65296563419492,9.73484346769925,9.60987203761369,9.65296563419492,613084.126088219,0.0,1.0
2001-05-01,22.58,22.58,22.29,22.45,972000,9.73053410804112,9.73053410804112,9.60556267795556,9.67451243248553,2255555.52822766,0.0,1.0
2001-05-02,22.75,22.75,22.55,22.58,875300,9.80379322222921,9.80379322222921,9.71760602906676,9.73053410804112,2031160.24059432,0.0,1.0
2001-05-03,22.76,23.1,22.7,22.77,603900,9.80810258188733,9.95462081026351,9.7822464239386,9.81241194154546,1401368.29577848,0.0,1.0
2001-05-04,23.48,23.48,22.65,22.72,341800,10.1183764772722,10.1183764772722,9.76069962564798,9.79086514325484,793157.283485816,0.0,1.0
2001-05-07,23.64,23.64,23.46,23.48,480800,10.1873262318021,10.1873262318021,10.1097577579559,10.1183764772722,1115711.00614389,0.0,1.0
2001-05-08,23.68,23.68,23.53,23.62,361900,10.2045636704346,10.2045636704346,10.1399232755628,10.1787075124859,839799.944100405,0.0,1.0
2001-05-09,23.69,23.85,23.65,23.68,208900,10.2088730300927,10.2778227846227,10.1916355914603,10.2045636704346,484758.796138643,0.0,1.0
2001-05-10,23.49,23.91,23.4,23.85,233900,10.1226858369303,10.3036789425714,10.0839016000072,10.2778227846227,542772.055609517,0.0,1.0
2001-05-11,23.5,23.65,23.4,23.5,341500,10.1269951965884,10.1916355914603,10.0839016000072,10.1269951965884,792461.124372169,0.0,1.0
2001-05-14,23.63,23.65,23.48,23.51,85100,10.183016872144,10.1916355914603,10.1183764772722,10.1313045562465,197477.135238863,0.0,1.0
2001-05-15,23.61,23.63,23.5,23.63,256700,10.1743981528278,10.183016872144,10.1269951965884,10.183016872144,595680.148246954,0.0,1.0
2001-05-16,24.31,24.35,23.55,23.63,319800,10.4760533288964,10.4932907675288,10.148541994879,10.183016872144,742105.615151444,0.0,1.0
2001-05-17,24.42,24.44,23.55,24.1,375700,10.5234562851357,10.532075004452,10.148541994879,10.3855567760758,871823.263328327,0.0,1.0
2001-05-18,24.31,24.41,23.85,24.4,560300,10.4760533288964,10.5191469254776,10.2778227846227,10.5148375658195,1300193.17126127,0.0,1.0
2001-05-21,24.75,24.75,24.13,24.25,158300,10.6656651538538,10.6656651538538,10.3984848550501,10.4501971709476,367339.958969586,0.0,1.0
2001-05-22,25.05,25.05,24.7,24.75,194400,10.7949459435974,10.7949459435974,10.6441183555631,10.6656651538538,451111.105645534,0.0,1.0
2001-05-23,24.93,25.3,24.82,25.3,322000,10.8208021015462,10.9813996457729,10.773056885695,10.9813996457729,741854.432293235,0.18,1.0
2001-05-24,24.95,24.99,24.75,24.75,186600,10.8294830498828,10.8468449465559,10.742673566517,10.742673566517,429906.947409681,0.0,1.0
2001-05-25,24.71,24.95,24.71,24.95,79200,10.7253116698438,10.8294830498828,10.7253116698438,10.8294830498828,182468.543595107,0.0,1.0
2001-05-29,24.47,24.95,24.47,24.8,242900,10.6211402898048,10.8294830498828,10.6211402898048,10.7643759373584,559616.278273379,0.0,1.0
2001-05-30,24.5,24.5,24.2,24.45,269000,10.6341617123097,10.6341617123097,10.503947487261,10.6124593414683,619747.957412674,0.0,1.0
2001-05-31,24.67,24.7,24.4,24.6,98500,10.7079497731706,10.7209711956755,10.5907569706268,10.6775664539926,226933.731617652,0.0,1.0
2001-06-01,24.8,24.98,24.6,24.65,167300,10.7643759373584,10.8425044723876,10.6775664539926,10.6992688248341,385441.759387139,0.0,1.0
2001-06-04,24.9,24.93,24.7,24.7,100100,10.8077806790413,10.8208021015462,10.7209711956755,10.7209711956755,230619.964821593,0.0,1.0
2001-06-05,25.21,25.57,24.9,24.9,270300,10.9423353782583,11.0985924483167,10.8077806790413,10.8077806790413,622743.021890875,0.0,1.0
2001-06-06,25.52,25.54,25.2,25.25,259100,11.0768900774753,11.0855710258118,10.93799490409,10.9596972749314,596939.389463283,0.0,1.0
2001-06-07,24.86,25.52,24.55,25.52,254300,10.7904187823681,11.0768900774753,10.6558640831512,11.0768900774753,585880.689851462,0.0,1.0
2001-06-08,24.76,24.88,24.55,24.86,237600,10.7470140406852,10.7990997307047,10.6558640831512,10.7904187823681,547405.630785323,0.0,1.0
2001-06-11,24.38,24.49,24.28,24.4,197100,10.5820760222902,10.6298212381414,10.5386712806073,10.5907569706268,454097.852810551,0.0,1.0
2001-06-12,24.0,24.31,23.78,24.3,450700,10.4171380038952,10.5516927031122,10.3216475721929,10.5473522289439,1038365.81563529,0.0,1.0
2001-06-13,24.25,24.43,23.8,23.8,117800,10.5256498581025,10.6037783931317,10.3303285205294,10.3303285205294,271398.919640196,0.0,1.0
2001-06-14,23.92,24.24,23.73,24.24,176300,10.3824142105489,10.5213093839342,10.2999452013514,10.5213093839342,406176.82115931,0.0,1.0
2001-06-15,23.88,24.04,23.67,23.7,142100,10.3650523138758,10.4344999005684,10.2739023563417,10.2869237788465,327383.586425057,0.0,1.0
2001-06-18,23.95,24.02,23.71,23.85,174300,10.3954356330538,10.4258189522318,10.2912642530148,10.3520308913709,401569.029654382,0.0,1.0
2001-06-19,24.5,24.52,23.95,23.98,185500,10.6341617123097,10.6428426606463,10.3954356330538,10.4084570555587,427372.662081974,0.0,1.0
2001-06-20,24.98,25.03,24.22,24.26,253700,10.8425044723876,10.8642068432291,10.5126284355976,10.5299903322708,584498.352399983,0.0,1.0
2001-06-21,25.25,25.25,24.87,24.9,210300,10.9596972749314,10.9596972749314,10.7947592565364,10.8077806790413,484509.276743069,0.0,1.0
2001-06-22,25.24,25.3,25.11,25.2,238600,10.9553568007632,10.9813996457729,10.8989306365754,10.93799490409,549709.526537781,0.0,1.0
2001-06-25,24.77,25.2,24.7,25.1,173600,10.7513545148535,10.93799490409,10.7209711956755,10.8945901624071,399956.30262766,0.0,1.0
2001-06-26,24.98,25.02,24.47,24.52,250700,10.8425044723876,10.8598663690608,10.6211402898048,10.6428426606463,577586.665142593,0.0,1.0
2001-06-27,25.5,25.73,24.94,24.98,267000,11.0682091291387,11.1680400350093,10.8251425757145,10.8425044723876,615140.165907745,0.0,1.0
2001-06-28,25.57,25.77,25.1,25.1,336800,11.0985924483167,11.1854019316825,10.8945901624071,10.8945901624071,775952.089429697,0.0,1.0
2001-06-29,25.79,25.8,25.25,25.65,491600,11.1940828800191,11.1984233541874,10.9596972749314,11.133316241663,1132595.15191104,0.0,1.0
2001-07-02,25.74,25.98,25.4,25.95,314500,11.1723805091776,11.2765518892166,11.0248043874558,11.2635304667117,724575.214149763,0.0,1.0
2001-07-03,25.8,25.93,25.72,25.9,165000,11.1984233541874,11.2548495183751,11.1636995608411,11.2418280958703,380142.799156471,0.0,1.0
2001-07-05,25.86,25.95,25.5,25.65,198400,11.2244661991971,11.2635304667117,11.0682091291387,11.133316241663,457092.917288753,0.0,1.0
2001-07-06,25.24,25.75,25.24,25.75,126200,10.9553568007632,11.1767209833459,10.9553568007632,11.1767209833459,290751.643960888,0.0,1.0
2001-07-09,24.5,25.31,24.46,25.3,297300,10.6341617123097,10.9857401199412,10.6167998156366,10.9813996457729,684948.20720739,0.0,1.0
2001-07-10,24.11,24.54,24.11,24.54,213700,10.4648832197464,10.6515236089829,10.4648832197464,10.6515236089829,492342.522301444,0.0,1.0
2001-07-11,23.75,24.11,23.55,24.11,729100,10.308626149688,10.4648832197464,10.2218166663222,10.4648832197464,1679770.39312111,0.0,1.0
2001-07-12,23.95,24.0,23.78,23.85,385600,10.3954356330538,10.4171380038952,10.3216475721929,10.3520308913709,888382.202149912,0.0,1.0
2001-07-13,24.26,24.36,23.95,24.0,355600,10.5299903322708,10.5733950739537,10.3954356330538,10.4171380038952,819265.329576007,0.0,1.0
2001-07-16,24.3,24.6,24.2,24.2,272800,10.5473522289439,10.6775664539926,10.503947487261,10.503947487261,628502.761272036,0.0,1.0
2001-07-17,24.8,24.8,24.06,24.15,178800,10.7643759373584,10.7643759373584,10.443180848905,10.4822451164196,411936.560540468,0.0,1.0
2001-07-18,25.52,25.54,24.64,24.75,230700,11.0768900774753,11.0855710258118,10.6949283506658,10.742673566517,531508.750093321,0.0,1.0
2001-07-19,25.48,25.58,25.2,25.5,243000,11.0595281808021,11.102932922485,10.93799490409,11.0682091291387,559846.667848623,0.0,1.0
2001-07-20,25.43,25.49,25.37,25.49,143500,11.0378258099607,11.0638686549704,11.0117829649509,11.0638686549704,330609.040478506,0.0,1.0
2001-07-23,24.9,25.43,24.75,25.43,1237700,10.8077806790413,11.0378258099607,10.742673566517,11.0378258099607,2851531.77282404,0.0,1.0
2001-07-24,24.47,25.3,24.15,24.9,406500,10.6211402898048,10.9813996457729,10.4822451164196,10.8077806790413,936533.623376404,0.0,1.0
2001-07-25,25.19,25.25,24.55,24.62,460900,10.9336544299217,10.9596972749314,10.6558640831512,10.6862474023292,1061865.55231041,0.0,1.0
2001-07-26,25.45,25.5,25.16,25.2,366300,11.0465067582972,11.0682091291387,10.9206330074168,10.93799490409,843917.014127371,0.0,1.0
2001-07-27,25.85,25.97,25.46,25.46,507400,11.2201257250288,11.2722114150483,11.0508472324655,11.0508472324655,1168996.70479997,0.0,1.0
2001-07-30,26.55,26.6,25.9,25.93,477800,11.5239589168091,11.5456612876506,11.2418280958703,11.2548495183751,1100801.39052705,0.0,1.0
2001-07-31,26.5,26.95,26.49,26.55,330900,11.5022565459677,11.6975778835407,11.4979160717994,11.5239589168091,762359.104490158,0.0,1.0
2001-08-01,26.5,26.7,26.38,26.5,552500,11.5022565459677,11.5890660293334,11.4501708559482,11.5022565459677,1272902.40323606,0.0,1.0
2001-08-02,26.5,26.68,26.35,26.6,236300,11.5022565459677,11.5803850809969,11.4371494334433,11.5456612876506,544410.566307115,0.0,1.0
2001-08-03,26.94,26.94,26.42,26.42,484900,11.6932374093724,11.6932374093724,11.4675327526213,11.4675327526213,1117159.05036954,0.0,1.0
2001-08-06,27.37,27.42,26.94,26.94,540000,11.8798777986089,11.9015801694503,11.6932374093724,11.6932374093724,1244103.70633027,0.0,1.0
2001-08-07,27.32,27.44,27.25,27.3,388600,11.8581754277674,11.9102611177869,11.8277921085894,11.8494944794308,895293.889407304,0.0,1.0
2001-08-08,27.33,27.4,27.23,27.32,289600,11.8625159019357,11.8928992211137,11.8191111602528,11.8581754277674,667208.20991342,0.0,1.0
2001-08-09,27.3,27.35,27.23,27.33,301600,11.8494944794308,11.8711968502723,11.8191111602528,11.8625159019357,694854.958942984,0.0,1.0
2001-08-10,27.18,27.35,26.98,27.3,394600,11.7974087894114,11.8711968502723,11.7105993060456,11.8494944794308,909117.263922081,0.0,1.0
2001-08-13,27.7,27.8,27.0,27.0,261600,12.0231134461624,12.0665181878453,11.7192802543821,11.7192802543821,602699.128844444,0.0,1.0
2001-08-14,27.77,27.83,27.7,27.7,143400,12.0534967653404,12.0795396103502,12.0231134461624,12.0231134461624,330378.650903262,0.0,1.0
2001-08-15,27.76,27.84,27.3,27.3,228100,12.0491562911722,12.0838800845185,11.8494944794308,11.8494944794308,525518.621136915,0.0,1.0
2001-08-16,27.88,27.95,27.7,27.7,338000,12.1012419811916,12.1316253003697,12.0231134461624,12.0231134461624,778716.764332654,0.0,1.0
2001-08-17,27.75,28.3,27.25,27.3,346100,12.0448158170039,12.2835418962598,11.8277921085894,11.8494944794308,797378.319927604,0.0,1.0
2001-08-20,27.76,27.83,27.65,27.73,189100,12.0491562911722,12.0795396103502,12.001411075321,12.0361348686673,435666.68679084,0.0,1.0
2001-08-21,27.5,27.75,27.46,27.73,323500,11.9363039627966,12.0448158170039,11.9189420661235,12.0361348686673,745310.275921933,0.0,1.0
2001-08-22,27.37,27.47,27.21,27.47,256500,11.9580063336381,12.0016965284997,11.8881020218594,12.0016965284997,587088.249004474,0.18,1.0
2001-08-23,27.09,27.49,27.08,27.4,114600,11.8356737880254,12.0104345674721,11.8313047685392,11.9711133920966,262301.41651428,0.0,1.0
2001-08-24,26.81,27.2,26.67,27.2,166700,11.7133412424127,11.8837330023732,11.6521749696064,11.8837330023732,381550.140776009,0.0,1.0
2001-08-27,26.38,27.0,26.27,27.0,480700,11.5254734045076,11.7963526126499,11.4774141901597,11.7963526126499,1100246.86665283,0.0,1.0
2001-08-28,26.15,26.54,26.12,26.38,231700,11.4249859563257,11.5953777162862,11.4118788978672,11.5254734045076,530324.940718664,0.0,1.0
2001-08-29,25.99,26.17,25.92,26.03,325700,11.3550816445471,11.4337239952981,11.3244985081439,11.3725577224917,745476.1898665,0.0,1.0
2001-08-30,25.95,26.15,25.85,26.05,127000,11.3376055666024,11.4249859563257,11.2939153717407,11.3812957614641,290683.070657187,0.0,1.0
2001-08-31,26.12,26.16,25.88,26.0,166400,11.4118788978672,11.4293549758119,11.3070224301992,11.3594506640332,380863.487853197,0.0,1.0
2001-09-04,26.43,26.46,25.95,26.12,202300,11.5473185019384,11.5604255603969,11.3376055666024,11.4118788978672,463032.954283062,0.0,1.0
2001-09-05,25.76,26.3,25.69,26.25,170300,11.2545941963652,11.4905212486182,11.2240110599621,11.4686761511874,389789.975849756,0.0,1.0
2001-09-06,25.99,26.1,25.72,25.9,248800,11.3550816445471,11.4031408588949,11.2371181184206,11.3157604691716,569464.157318959,0.0,1.0
2001-09-07,25.43,25.9,25.25,25.9,303200,11.1104165533217,11.3157604691716,11.0317742025707,11.3157604691716,693977.220655585,0.0,1.0
2001-09-10,25.55,25.79,25.43,25.43,297400,11.1628447871557,11.2677012548237,11.1104165533217,11.1104165533217,680701.930814548,0.0,1.0
2001-09-17,23.71,24.6,23.0,24.0,809100,10.3589452017011,10.7477879359699,10.0487448181833,10.4856467667999,1851902.93282464,0.0,1.0
2001-09-18,23.52,24.0,23.48,23.6,342600,10.2759338314639,10.4856467667999,10.2584577535193,10.3108859873533,784157.637851593,0.0,1.0
2001-09-19,23.0,23.56,22.72,23.56,821000,10.0487448181833,10.2934099094086,9.92641227257059,10.2934099094086,1879140.16542952,0.0,1.0
2001-09-20,21.7,22.9,21.7,22.9,628200,9.48077228498159,10.0050546233216,9.48077228498159,10.0050546233216,1437851.22036886,0.0,1.0
2001-09-21,21.04,21.45,20.2,21.45,586700,9.19241699889459,9.37154679782742,8.82541936205659,9.37154679782742,1342864.23271316,0.0,1.0
2001-09-24,21.6,22.05,21.21,21.7,607700,9.43708209011992,9.63368796699742,9.26669033015943,9.48077228498159,1390929.93731002,0.0,1.0
2001-09-25,21.5,21.6,21.15,21.6,1228900,9.39339189525826,9.43708209011992,9.24047621324243,9.43708209011992,2812759.25614659,0.0,1.0
2001-09-26,21.78,21.9,21.55,21.6,634500,9.51572444087092,9.56815267470492,9.41523699268909,9.43708209011992,1452270.93174791,0.0,1.0
2001-09-27,22.78,22.9,21.85,21.85,566900,9.95262638948759,10.0050546233216,9.54630757727409,9.54630757727409,1297545.13980755,0.0,1.0
2001-09-28,23.37,23.4,22.55,22.55,546000,10.2103985391714,10.2235055976299,9.85213894130575,9.85213894130575,1249708.3195183,0.0,1.0
2001-10-01,22.35,23.3,22.28,23.3,636700,9.76475855158242,10.1798154027683,9.73417541517925,10.1798154027683,1457306.3865152,0.0,1.0
2001-10-02,22.2,22.3,21.73,22.1,448600,9.69922325928992,9.74291345415159,9.49387934344009,9.65553306442826,1026775.00391192,0.0,1.0
2001-10-03,22.0,22.06,21.67,22.06,886800,9.61184286956659,9.63805698648359,9.46766522652309,9.63805698648359,2029746.03983302,0.0,1.0
2001-10-04,21.97,22.05,21.75,22.05,416700,9.59873581110809,9.63368796699742,9.50261738241242,9.63368796699742,953760.909786218,0.0,1.0
2001-10-05,20.65,22.0,20.35,22.0,646100,9.02202523893409,9.61184286956659,8.89095465434909,9.61184286956659,1478821.51142999,0.0,1.0
2001-10-08,20.05,20.7,19.44,20.7,800900,8.7598840697641,9.04387033636493,8.49337388110793,9.04387033636493,1833134.41960111,0.0,1.0
2001-10-09,19.69,20.2,19.32,20.2,724900,8.6025993682621,8.82541936205659,8.44094564727393,8.82541936205659,1659182.345822,0.0,1.0
2001-10-10,20.15,20.2,19.45,19.8,473300,8.80357426462576,8.82541936205659,8.4977429005941,8.65065858260993,1083309.42789013,0.0,1.0
2001-10-11,20.6,20.9,20.15,20.15,560900,9.00018014150326,9.13125072608826,8.80357426462576,8.80357426462576,1283812.08135131,0.0,1.0
2001-10-12,20.32,20.65,20.07,20.6,599900,8.87784759589059,9.02202523893409,8.76862210873643,9.00018014150326,1373076.9613169,0.0,1.0
2001-10-15,20.17,20.45,19.85,20.12,454100,8.8123123035981,8.93464484921076,8.67250368004076,8.79046720616726,1039363.64083014,0.0,1.0
2001-10-16,20.61,20.78,20.3,20.3,282900,9.00454916098943,9.07882249225426,8.86910955691826,8.86910955691826,647513.706211953,0.0,1.0
2001-10-17,20.7,20.96,20.62,20.7,696300,9.04387033636493,9.15746484300526,9.00891818047559,9.04387033636493,1593721.43384724,0.0,1.0
2001-10-18,20.77,21.05,20.76,21.05,627800,9.07445347276809,9.19678601838076,9.07008445328193,9.19678601838076,1436935.68313844,0.0,1.0
2001-10-19,20.37,20.8,20.26,20.8,446900,8.89969269332143,9.08756053122659,8.8516334789736,9.08756053122659,1022883.97068265,0.0,1.0
2001-10-22,21.25,21.25,20.2,20.37,978600,9.28416640810409,9.28416640810409,8.82541936205659,8.89969269332143,2239861.83421357,0.0,1.0
2001-10-23,21.73,21.92,21.1,21.25,537600,9.49387934344009,9.57689071367726,9.21863111581159,9.28416640810409,1230482.03767956,0.0,1.0
2001-10-24,21.88,22.1,21.73,22.1,372900,9.55941463573259,9.65553306442826,9.49387934344009,9.65553306442826,853509.583055629,0.0,1.0
2001-10-25,22.55,22.75,21.72,21.95,386700,9.85213894130575,9.93951933102909,9.48951032395392,9.58999777213575,885095.617504993,0.0,1.0
2001-10-26,22.82,22.97,22.5,22.55,424300,9.97010246743225,10.0356377597248,9.83029384387492,9.85213894130575,971156.117164129,0.0,1.0
2001-10-29,22.76,22.96,22.52,22.82,769000,9.94388835051525,10.0312687402386,9.83903188284725,9.97010246743225,1760120.32547541,0.0,1.0
2001-10-30,23.09,23.65,22.65,23.65,593200,10.0880659935588,10.3327310847841,9.89582913616742,10.3327310847841,1357741.71270742,0.0,1.0
2001-10-31,23.3,23.57,23.1,23.1,737100,10.1798154027683,10.2977789288948,10.0924350130449,10.0924350130449,1687106.23134969,0.0,1.0
2001-11-01,23.7,23.9,22.94,23.3,622100,10.3545761822149,10.4419565719382,10.0225307012663,10.1798154027683,1423889.27760501,0.0,1.0
2001-11-02,23.85,24.11,23.55,23.55,628000,10.4201114745074,10.5337059811477,10.2890408899224,10.2890408899224,1437393.45175365,0.0,1.0
2001-11-05,24.22,24.23,23.86,23.86,242400,10.5817651954956,10.5861342149817,10.4244804939936,10.4244804939936,554815.561632299,0.0,1.0
2001-11-06,24.93,24.95,24.3,24.3,678200,10.8919655790134,10.9007036179857,10.6167173513849,10.6167173513849,1552293.3741709,0.0,1.0
2001-11-07,24.46,25.3,24.43,25.3,458800,10.6866216631636,11.0536193000016,10.6735146047051,11.0536193000016,1050121.20328754,0.0,1.0
2001-11-08,24.83,24.94,24.41,24.6,454700,10.8482753841517,10.8963345984996,10.6647765657327,10.7477879359699,1040736.94667577,0.0,1.0
2001-11-09,24.44,24.83,24.12,24.83,1248900,10.6778836241912,10.8482753841517,10.5380750006339,10.8482753841517,2858536.11766742,0.0,1.0
2001-11-12,24.43,24.7,24.19,24.5,385100,10.6735146047051,10.7914781308316,10.5686581370371,10.7040977411082,881433.468583326,0.0,1.0
2001-11-13,24.54,24.76,24.48,24.48,317100,10.7215738190529,10.8176922477486,10.6953597021359,10.6953597021359,725792.139412551,0.0,1.0
2001-11-14,24.48,24.7,24.43,24.54,659000,10.6953597021359,10.7914781308316,10.6735146047051,10.7215738190529,1508347.58711092,0.0,1.0
2001-11-15,24.5,24.59,24.47,24.5,1188100,10.7040977411082,10.7434189164837,10.6909906826497,10.7040977411082,2719374.45864413,0.0,1.0
2001-11-16,24.63,24.65,24.43,24.5,1944000,10.7608949944284,10.7696330334007,10.6735146047051,10.7040977411082,4449510.9398234,0.0,1.0
2001-11-19,24.55,24.8,24.5,24.6,413300,10.7259428385391,10.8351683256932,10.7040977411082,10.7477879359699,945978.843327677,0.0,1.0
2001-11-20,24.37,24.54,24.27,24.52,169900,10.7259428385391,10.8007647623204,10.6819299421971,10.791962183052,386023.220739441,0.18,1.0
2001-11-21,24.54,24.57,24.29,24.57,151500,10.8007647623204,10.813968631223,10.6907325214655,10.813968631223,344217.292183788,0.0,1.0
2001-11-23,24.96,25.0,24.54,25.0,35100,10.9856189269567,11.0032240854935,10.8007647623204,11.0032240854935,79749.3528425805,0.0,1.0
2001-11-26,25.15,25.24,24.75,25.0,219400,11.0692434300065,11.1088550367143,10.8931918446386,11.0032240854935,498490.256799489,0.0,1.0
2001-11-27,25.24,25.28,25.02,25.05,178000,11.1088550367143,11.126460195251,11.0120266647619,11.0252305336645,404426.917549266,0.0,1.0
2001-11-28,24.65,25.07,24.62,25.07,199600,10.8491789482966,11.0340331129329,10.835975079394,11.0340331129329,453503.442375471,0.0,1.0
2001-11-29,24.99,25.0,24.5,24.5,258400,10.9988227958593,11.0032240854935,10.7831596037836,10.7831596037836,587100.648846803,0.0,1.0
2001-11-30,25.2,25.25,24.8,24.8,457100,11.0912498781775,11.1132563263485,10.9151982928096,10.9151982928096,1038559.23602118,0.0,1.0
2001-12-03,24.9,25.23,24.87,25.23,379200,10.9592111891515,11.1044537470801,10.946007320249,11.1044537470801,861565.658060016,0.0,1.0
2001-12-04,25.35,25.42,24.85,24.85,259600,11.1572692226904,11.1880782501298,10.9372047409806,10.9372047409806,589827.122448259,0.0,1.0
2001-12-05,25.38,26.2,25.37,25.4,443100,11.170473091593,11.5313788415972,11.1660718019588,11.1792756708614,1006750.37733753,0.0,1.0
2001-12-06,26.23,26.23,25.4,26.23,402000,11.5445827104998,11.5445827104998,11.1792756708614,11.5445827104998,913368.656487671,0.0,1.0
2001-12-07,25.82,26.17,25.81,26.17,162400,11.3641298354977,11.5181749726946,11.3597285458635,11.5181749726946,368982.760730343,0.0,1.0
2001-12-10,26.36,26.38,25.7,25.82,388200,11.6017994757444,11.6106020550128,11.3113143598873,11.3641298354977,882014.210070928,0.0,1.0
2001-12-11,25.79,26.25,25.68,26.25,315700,11.3509259665951,11.5533852897682,11.3025117806189,11.5533852897682,717289.763316314,0.0,1.0
2001-12-12,25.49,25.89,25.44,25.7,117300,11.2188872775692,11.3949388629371,11.1968808293982,11.3113143598873,266512.794542298,0.0,1.0
2001-12-13,25.14,25.53,25.14,25.5,207500,11.0648421403723,11.236492436106,11.0648421403723,11.2232885672034,471452.726918387,0.0,1.0
2001-12-14,24.83,25.15,24.48,25.04,326900,10.9284021617122,11.0692434300065,10.7743570245153,11.0208292440303,742736.850263231,0.0,1.0
2001-12-17,25.0,25.17,24.77,24.97,338500,11.0032240854935,11.0780460092749,10.901994423907,10.9900202165909,769092.761743973,0.0,1.0
2001-12-18,25.49,25.51,25.0,25.17,270700,11.2188872775692,11.2276898568376,11.0032240854935,11.0780460092749,615047.003261722,0.0,1.0
2001-12-19,25.69,25.78,25.3,25.35,293800,11.3069130702531,11.3465246769609,11.1352627745194,11.1572692226904,667531.620089748,0.0,1.0
2001-12-20,25.67,25.77,25.4,25.45,294000,11.2981104909847,11.3421233873267,11.1792756708614,11.2012821190324,667986.032356658,0.0,1.0
2001-12-21,25.75,25.75,25.41,25.5,408800,11.3333208080583,11.3333208080583,11.1836769604956,11.2232885672034,928818.673562589,0.0,1.0
2001-12-24,25.64,25.75,25.43,25.65,109900,11.2849066220822,11.3333208080583,11.192479539764,11.2893079117163,249699.540666653,0.0,1.0
2001-12-26,25.74,25.79,25.48,25.64,145800,11.3289195184241,11.3509259665951,11.214485987935,11.2849066220822,331266.542576873,0.0,1.0
2001-12-27,25.68,25.85,25.44,25.5,150300,11.3025117806189,11.3773337044003,11.1968808293982,11.2232885672034,341490.818582332,0.0,1.0
2001-12-28,26.27,26.4,25.54,25.65,315300,11.5621878690366,11.6194046342812,11.2408937257402,11.2893079117163,716380.938782494,0.0,1.0
2001-12-31,25.89,26.12,25.86,26.1,319800,11.3949388629371,11.4961685245236,11.3817349940345,11.4873659452552,726605.214787953,0.0,1.0
2002-01-02,25.56,26.05,25.25,26.0,490600,11.2496963050086,11.4653594970842,11.1132563263485,11.4433530489133,1114673.29072848,0.0,1.0
2002-01-03,25.99,26.0,25.7,26.0,190400,11.4389517592791,11.4433530489133,11.3113143598873,11.4433530489133,432600.478097642,0.0,1.0
2002-01-04,26.0,26.38,25.8,26.38,305100,11.4433530489133,11.6106020550128,11.3553272562293,11.6106020550128,693205.913170118,0.0,1.0
2002-01-07,26.23,26.5,25.8,25.8,303600,11.5445827104998,11.6634175306231,11.3553272562293,11.3553272562293,689797.821168301,0.0,1.0
2002-01-08,26.03,26.15,25.83,26.0,117300,11.4565569178159,11.5093723934262,11.3685311251319,11.4433530489133,266512.794542297,0.0,1.0
2002-01-09,25.46,26.27,25.41,26.18,803500,11.2056834086666,11.5621878690366,11.1836769604956,11.5225762623288,1825601.28230807,0.0,1.0
2002-01-10,25.52,25.66,25.2,25.46,239800,11.2320911464718,11.2937092013505,11.0912498781775,11.2056834086666,544840.308024237,0.0,1.0
2002-01-11,25.18,25.49,25.1,25.27,185800,11.0824472989091,11.2188872775692,11.0472369818355,11.1220589056168,422148.995958729,0.0,1.0
2002-01-14,24.76,25.18,24.76,25.18,240500,10.8975931342728,11.0824472989091,10.8975931342728,11.0824472989091,546430.750958419,0.0,1.0
2002-01-15,25.46,25.48,24.79,24.79,283900,11.2056834086666,11.214485987935,10.9107970031754,10.9107970031754,645038.212877736,0.0,1.0
2002-01-16,25.25,25.31,25.0,25.21,304400,11.1132563263485,11.1396640641536,11.0032240854935,11.0956511678117,691615.470235935,0.0,1.0
2002-01-17,25.42,25.42,25.05,25.41,100900,11.1880782501298,11.1880782501298,11.0252305336645,11.1836769604956,229250.988655737,0.0,1.0
2002-01-18,25.41,25.6,25.3,25.42,261600,11.1836769604956,11.2673014635454,11.1352627745194,11.1880782501298,594371.245117351,0.0,1.0
2002-01-22,25.56,25.59,25.35,25.35,275300,11.2496963050086,11.2629001739112,11.1572692226904,11.1572692226904,625498.485400635,0.0,1.0
2002-01-23,25.7,25.9,25.52,25.9,236100,11.3113143598873,11.3993401525713,11.2320911464718,11.3993401525713,536433.681086418,0.0,1.0
2002-01-24,25.82,26.0,25.62,25.9,247500,11.3641298354977,11.4433530489133,11.2761040428138,11.3993401525713,562335.180300246,0.0,1.0
2002-01-25,25.64,25.75,25.52,25.62,338900,11.2849066220822,11.3333208080583,11.2320911464718,11.2761040428138,770001.586277787,0.0,1.0
2002-01-28,26.13,26.25,25.65,26.25,297400,11.5005698141578,11.5533852897682,11.2893079117163,11.5533852897682,675711.040894115,0.0,1.0
2002-01-29,24.87,26.45,24.67,26.13,720000,10.946007320249,11.6414110824521,10.857981527565,11.5005698141578,1635884.16087343,0.0,1.0
2002-01-30,24.57,24.9,24.39,24.65,897800,10.813968631223,10.9592111891515,10.7347454178075,10.8491789482966,2039856.6661558,0.0,1.0
2002-01-31,24.57,24.68,24.48,24.65,308900,10.813968631223,10.8623828171992,10.7743570245153,10.8491789482966,701839.746241399,0.0,1.0
2002-02-01,24.55,24.85,24.5,24.85,371500,10.8051660519546,10.9372047409806,10.7831596037836,10.9372047409806,844070.785784007,0.0,1.0
2002-02-04,24.15,24.56,23.98,24.52,289600,10.6291144665867,10.8095673415888,10.5542925428054,10.791962183052,657988.962484653,0.0,1.0
2002-02-05,24.06,24.19,23.79,24.1,340400,10.589502859879,10.6467196251235,10.4706680397556,10.6071080184158,773409.678279607,0.0,1.0
2002-02-06,24.11,24.31,23.95,24.1,295900,10.6115093080499,10.6995351007339,10.5410886739028,10.6071080184158,672302.948892296,0.0,1.0
2002-02-07,24.2,24.46,24.09,24.17,175000,10.6511209147577,10.7655544452469,10.6027067287816,10.6379170458551,397610.733545629,0.0,1.0
2002-02-08,24.72,24.73,24.15,24.15,199000,10.879987975736,10.8843892653702,10.6291144665867,10.6291144665867,452140.205574742,0.0,1.0
2002-02-11,24.94,25.02,24.49,24.72,119300,10.9768163476883,11.0120266647619,10.7787583141494,10.879987975736,271056.917211392,0.0,1.0
2002-02-12,24.86,24.95,24.8,24.9,157100,10.9416060306148,10.9812176373225,10.9151982928096,10.9592111891515,356940.835657245,0.0,1.0
2002-02-13,25.4,25.4,24.86,24.86,162200,11.1792756708614,11.1792756708614,10.9416060306148,10.9416060306148,368528.348463434,0.0,1.0
2002-02-14,25.35,25.58,25.2,25.26,326600,11.1572692226904,11.258498884277,11.0912498781775,11.1176576159827,742055.231862871,0.0,1.0
2002-02-15,25.05,25.36,25.05,25.36,324300,11.0252305336645,11.1616705123246,11.0252305336645,11.1616705123246,736829.490793413,0.0,1.0
2002-02-19,24.53,25.06,24.47,25.06,139500,10.7963634726862,11.0296318232987,10.7699557348811,11.0296318232987,316952.55616923,0.0,1.0
2002-02-20,24.91,25.17,24.5,25.17,177700,10.9636124787857,11.0780460092749,10.7831596037836,11.0780460092749,403745.299148905,0.0,1.0
2002-02-21,24.58,25.06,24.52,25.0,247100,10.8183699208572,11.0296318232987,10.791962183052,11.0032240854935,561426.355766428,0.0,1.0
2002-02-22,24.6,24.6,24.33,24.49,252100,10.9063957135412,10.9063957135412,10.7866913703438,10.8576272774237,568625.984503764,0.18,1.0
2002-02-25,24.85,24.87,24.44,24.6,262500,11.0172330683536,11.0261000567386,10.8354598064612,10.9063957135412,592083.779977145,0.0,1.0
2002-02-26,25.14,25.28,24.69,24.7,235000,11.145804399936,11.2078733186309,10.9462971612736,10.9507306554661,530055.955408111,0.0,1.0
2002-02-27,25.34,25.7,25.18,25.18,174400,11.2344742837859,11.3940800747158,11.163538376706,11.163538376706,393369.185630531,0.0,1.0
2002-02-28,25.32,25.69,25.21,25.34,125100,11.2256072954009,11.3896465805233,11.1768388592835,11.2344742837859,282170.21285768,0.0,1.0
2002-03-01,25.79,25.93,25.25,25.3,158600,11.4339815224482,11.4960504411432,11.1945728360534,11.2167403070159,357731.38096905,0.0,1.0
2002-03-04,26.0,26.28,25.54,25.54,552300,11.5270849004907,11.6512227378806,11.3231441676358,11.3231441676358,1245744.27307191,0.0,1.0
2002-03-05,25.97,26.15,25.9,25.95,312800,11.5137844179132,11.5935873133781,11.4827499585657,11.5049174295282,705538.310007051,0.0,1.0
2002-03-06,26.25,26.35,25.94,25.97,213900,11.6379222553031,11.682257197228,11.5004839353357,11.5137844179132,482463.697284234,0.0,1.0
2002-03-07,26.18,26.59,26.18,26.5,220300,11.6068877959556,11.788661057848,11.6068877959556,11.7487596101155,496899.263729392,0.0,1.0
2002-03-08,26.72,27.2,26.2,27.2,334900,11.8462964823504,12.0591042035902,11.6157547843406,12.0591042035902,755386.125387986,0.0,1.0
2002-03-11,26.98,27.06,26.59,26.7,135500,11.9615673313553,11.9970352848953,11.788661057848,11.8374294939654,305628.008331061,0.0,1.0
2002-03-12,26.74,27.0,26.6,27.0,155400,11.8551634707354,11.9704343197403,11.7930945520405,11.9704343197403,350513.597746471,0.0,1.0
2002-03-13,26.71,26.92,26.7,26.74,138600,11.8418629881579,11.9349663662003,11.8374294939654,11.8551634707354,312620.235827934,0.0,1.0
2002-03-14,27.03,27.06,26.77,27.06,167400,11.9837348023178,11.9970352848953,11.8684639533129,11.9970352848953,377580.28483114,0.0,1.0
2002-03-15,27.52,27.65,27.05,27.05,280200,12.2009760177501,12.2586114422526,11.9926017907028,11.9926017907028,632007.143427035,0.0,1.0
2002-03-18,27.62,27.79,27.21,27.52,210700,12.2453109596751,12.3206803609475,12.0635376977827,12.2009760177501,475245.914061655,0.0,1.0
2002-03-19,27.45,27.74,27.25,27.62,165400,12.1699415584027,12.298512889985,12.0812716745527,12.2453109596751,373069.170317027,0.0,1.0
2002-03-20,27.19,27.55,26.6,27.0,198000,12.0546707093977,12.2142765003276,11.7930945520405,11.9704343197403,446600.336897049,0.0,1.0
2002-03-21,27.21,27.36,26.89,27.36,262300,12.0635376977827,12.1300401106702,11.9216658836229,12.1300401106702,591632.668525737,0.0,1.0
2002-03-22,27.01,27.36,26.8,27.25,216500,11.9748678139328,12.1300401106702,11.8817644358904,12.0812716745527,488328.14615258,0.0,1.0
2002-03-25,26.16,27.05,26.0,26.95,327500,11.5980208075706,11.9926017907028,11.5270849004907,11.9482668487778,738695.001685773,0.0,1.0
2002-03-26,26.15,26.54,26.0,26.0,384500,11.5935873133781,11.7664935868855,11.5270849004907,11.5270849004907,867261.765337954,0.0,1.0
2002-03-27,26.08,26.4,25.98,26.4,524000,11.5625528540306,11.7044246681905,11.5182179121057,11.7044246681905,1181912.00269724,0.0,1.0
2002-03-28,26.06,26.27,26.0,26.0,257200,11.5536858656456,11.6467892436881,11.5270849004907,11.5270849004907,580129.326514753,0.0,1.0
2002-04-01,26.5,26.54,25.81,26.54,215000,11.7487596101155,11.7664935868855,11.4428485108332,11.7664935868855,484944.810266995,0.0,1.0
2002-04-02,27.13,27.22,25.45,26.45,403000,12.0280697442428,12.0679711919752,11.2832427199034,11.726592139153,908989.574593483,0.0,1.0
2002-04-03,26.9,27.14,26.89,27.14,460600,11.9260993778153,12.0325032384353,11.9216658836229,12.0325032384353,1038909.6725999,0.0,1.0
2002-04-04,27.64,27.66,26.95,27.0,342600,12.2541779480601,12.2630449364451,11.9482668487778,11.9704343197403,772753.916267314,0.0,1.0
2002-04-05,26.91,27.75,26.83,27.39,364100,11.9305328720078,12.3029463841775,11.8950649184679,12.1433405932477,821248.397294018,0.0,1.0
2002-04-08,27.45,27.62,26.92,26.92,146100,12.1699415584027,12.2453109596751,11.9349663662003,11.9349663662003,329536.91525585,0.0,1.0
2002-04-09,27.54,27.72,27.4,27.48,151700,12.2098430061351,12.2896459016001,12.1477740874402,12.1832420409801,342168.035895364,0.0,1.0
2002-04-10,27.99,28.0,27.42,27.42,242500,12.4093502447975,12.41378373899,12.1566410758252,12.1566410758252,546972.634836028,0.0,1.0
2002-04-11,27.54,27.97,27.52,27.85,133600,12.2098430061351,12.4004832564125,12.2009760177501,12.3472813261025,301342.449542655,0.0,1.0
2002-04-12,27.85,27.95,27.51,27.54,106000,12.3472813261025,12.3916162680275,12.1965425235576,12.2098430061351,239089.069247914,0.0,1.0
2002-04-15,27.67,27.92,27.52,27.8,110600,12.2674784306376,12.37831578545,12.2009760177501,12.32511385514,249464.63263037,0.0,1.0
2002-04-16,28.28,28.4,27.65,27.8,183800,12.5379215763799,12.5911235066898,12.2586114422526,12.32511385514,414571.423846853,0.0,1.0
2002-04-17,28.33,28.6,28.2,28.2,232100,12.5600890473423,12.6797933905397,12.5024536228399,12.5024536228399,523514.839362651,0.0,1.0
2002-04-18,28.12,28.3,27.82,28.3,146400,12.4669856692999,12.5467885647648,12.333980843525,12.5467885647648,330213.582432969,0.0,1.0
2002-04-19,28.35,28.35,28.05,28.05,126600,12.5689560357273,12.5689560357273,12.4359512099524,12.4359512099524,285553.548743264,0.0,1.0
2002-04-22,28.21,28.48,28.0,28.25,318500,12.5068871170324,12.6265914602298,12.41378373899,12.5246210938024,718394.986372269,0.0,1.0
2002-04-23,28.09,28.21,27.91,28.2,271200,12.4536851867224,12.5068871170324,12.3738822912575,12.5024536228399,611707.128113532,0.0,1.0
2002-04-24,28.14,28.26,28.05,28.05,385000,12.4758526576849,12.5290545879949,12.4359512099524,12.4359512099524,868389.543966481,0.0,1.0
2002-04-25,28.16,28.22,28.04,28.1,448100,12.4847196460699,12.5113206112249,12.4315177157599,12.4581186809149,1010715.2068867,0.0,1.0
2002-04-26,28.2,28.3,28.11,28.12,270800,12.5024536228399,12.5467885647648,12.4625521751074,12.4669856692999,610804.905210708,0.0,1.0
2002-04-29,28.16,28.27,27.9,28.2,706600,12.4847196460699,12.5334880821874,12.369448797065,12.5024536228399,1593776.75783562,0.0,1.0
2002-04-30,28.48,28.49,27.81,28.0,735900,12.6265914602298,12.6310249544223,12.3295473493325,12.41378373899,1659864.58546736,0.0,1.0
2002-05-01,28.39,28.48,28.0,28.48,148800,12.5866900124973,12.6265914602298,12.41378373899,12.6265914602298,335626.919849903,0.0,1.0
2002-05-02,28.66,28.95,28.21,28.29,488100,12.7063943556947,12.8349656872771,12.5068871170324,12.5423550705724,1100937.49716893,0.0,1.0
2002-05-03,28.62,28.76,28.42,28.6,511400,12.6886603789247,12.7507292976197,12.5999904950748,12.6797933905397,1153491.98125834,0.0,1.0
2002-05-06,28.7,28.93,28.53,28.62,369000,12.7241283324647,12.8260986988921,12.6487589311923,12.6886603789247,832300.627853588,0.0,1.0
2002-05-07,28.67,28.76,28.25,28.7,191400,12.7108278498872,12.7507292976197,12.5246210938024,12.7241283324647,431713.659000479,0.0,1.0
2002-05-08,28.55,28.9,28.24,28.8,286700,12.6576259195773,12.8127982163146,12.5201875996099,12.7684632743897,646668.265597894,0.0,1.0
2002-05-09,28.12,28.5,28.12,28.5,135900,12.4669856692999,12.6354584486148,12.4669856692999,12.6354584486148,306530.231233883,0.0,1.0
2002-05-10,28.11,28.25,28.05,28.12,274100,12.4625521751074,12.5246210938024,12.4359512099524,12.4669856692999,618248.244158994,0.0,1.0
2002-05-13,28.32,28.32,28.15,28.15,331100,12.5556555531498,12.5556555531498,12.4802861518774,12.4802861518774,746815.007811176,0.0,1.0
2002-05-14,28.85,28.91,28.35,28.35,224500,12.7906307453521,12.8172317105071,12.5689560357273,12.5689560357273,506372.604209028,0.0,1.0
2002-05-15,28.95,28.99,28.72,28.8,265200,12.8349656872771,12.8526996640471,12.7329953208497,12.7684632743897,598173.784571197,0.0,1.0
2002-05-16,29.2,29.26,28.8,28.95,173200,12.9458030420895,12.9724040072445,12.7684632743897,12.8349656872771,390662.516922064,0.0,1.0
2002-05-17,29.41,29.5,29.1,29.1,374900,13.0389064201319,13.0788078678644,12.9014681001646,12.9014681001646,845608.41567022,0.0,1.0
2002-05-20,28.41,28.91,28.25,28.25,397900,12.5955570008823,12.8172317105071,12.5246210938024,12.5246210938024,897486.232582501,0.0,1.0
2002-05-21,28.7,28.9,28.45,28.45,202400,12.7241283324647,12.8127982163146,12.6132909776523,12.6132909776523,456524.788828093,0.0,1.0
2002-05-22,28.4,28.54,28.25,28.4,376100,12.6709264021547,12.7333887154048,12.6040024951011,12.6709264021547,842972.302181761,0.18,1.0
2002-05-23,28.9,28.98,28.4,28.4,177100,12.8940060923335,12.9296988427621,12.6709264021547,12.6709264021547,396943.352077611,0.0,1.0
2002-05-24,28.76,29.01,28.65,29.0,271700,12.8315437790835,12.9430836241729,12.7824662472441,12.9386220303693,608975.204740183,0.0,1.0
2002-05-28,28.76,28.8,28.5,28.51,258900,12.8315437790835,12.8493901542978,12.7155423401905,12.7200039339941,580285.905437002,0.0,1.0
2002-05-29,28.76,28.89,28.55,28.62,167500,12.8315437790835,12.88954449853,12.7378503092084,12.7690814658334,375426.377600223,0.0,1.0
2002-05-30,28.9,28.95,28.61,28.65,302700,12.8940060923335,12.9163140613514,12.7646198720298,12.7824662472441,678457.101490078,0.0,1.0
2002-05-31,28.95,28.96,28.78,28.9,456500,12.9163140613514,12.920775655155,12.8404669666906,12.8940060923335,1023176.96342987,0.0,1.0
2002-06-03,28.8,29.09,28.75,28.9,182700,12.8493901542978,12.9787763746015,12.8270821852799,12.8940060923335,409494.920522751,0.0,1.0
2002-06-04,28.48,28.68,28.4,28.6,388900,12.7066191525834,12.7958510286549,12.6709264021547,12.7601582782263,871661.601484935,0.0,1.0
2002-06-05,28.77,28.96,28.48,28.48,192800,12.836005372887,12.920775655155,12.7066191525834,12.7066191525834,432132.57075417,0.0,1.0
2002-06-06,28.33,28.93,28.31,28.7,233200,12.6396952455297,12.9073908737443,12.6307720579226,12.804774216262,522683.171679835,0.0,1.0
2002-06-07,28.57,28.8,28.25,28.3,299600,12.7467734968155,12.8493901542978,12.6040024951011,12.626310464119,671508.91181509,0.0,1.0
2002-06-10,28.71,28.94,28.46,28.47,198100,12.8092358100656,12.9118524675478,12.6976959649762,12.7021575587798,444011.733746892,0.0,1.0
2002-06-11,28.51,29.15,28.5,28.7,155100,12.7200039339941,13.0055459374229,12.7155423401905,12.804774216262,347633.618900267,0.0,1.0
2002-06-12,28.62,28.8,28.5,28.52,1737200,12.7690814658334,12.8493901542978,12.7155423401905,12.7244655277977,3893675.83980364,0.0,1.0
2002-06-13,28.24,28.7,28.23,28.62,300600,12.5995409012975,12.804774216262,12.595079307494,12.7690814658334,673750.263323151,0.0,1.0
2002-06-14,28.49,28.65,27.93,28.25,203600,12.7110807463869,12.7824662472441,12.4612314933867,12.6040024951011,456339.167041229,0.0,1.0
2002-06-17,29.65,29.77,28.55,28.55,395000,13.2286256276017,13.2821647532446,12.7378503092084,12.7378503092084,885333.845684111,0.0,1.0
2002-06-18,29.55,29.86,29.25,29.25,184500,13.1840096895659,13.3223190974768,13.0501618754587,13.0501618754587,413529.353237263,0.0,1.0
2002-06-19,29.18,29.62,29.15,29.45,202700,13.0189307188336,13.215240846191,13.0055459374229,13.1393937515302,454321.950683975,0.0,1.0
2002-06-20,28.4,29.35,28.34,28.95,451000,12.6709264021547,13.0947778134944,12.6441568393333,12.9163140613514,1010849.53013553,0.0,1.0
2002-06-21,28.45,28.57,28.19,28.41,452100,12.6932343711726,12.7467734968155,12.5772329322797,12.6753879959583,1013315.0167944,0.0,1.0
2002-06-24,28.05,28.4,27.56,28.3,353400,12.5147706190296,12.6709264021547,12.2961525226544,12.626310464119,792093.622948772,0.0,1.0
2002-06-25,28.23,28.51,28.02,28.05,350400,12.595079307494,12.7200039339941,12.5013858376189,12.5147706190296,785369.568424586,0.0,1.0
2002-06-26,27.88,27.94,27.45,27.8,280500,12.4389235243688,12.4656930871903,12.2470749908151,12.4032307739402,628699.098011123,0.0,1.0
2002-06-27,28.52,28.56,28.05,28.05,204600,12.7244655277977,12.742311903012,12.5147706190296,12.5147706190296,458580.518549287,0.0,1.0
2002-06-28,28.0,28.8,28.0,28.45,693100,12.4924626500117,12.8493901542978,12.4924626500117,12.6932343711726,1553480.73023711,0.0,1.0
2002-07-01,28.5,28.7,28.15,28.15,281600,12.7155423401905,12.804774216262,12.5593865570654,12.5593865570654,631164.584669989,0.0,1.0
2002-07-02,28.32,28.53,27.85,28.49,270100,12.6352336517261,12.7289271216012,12.4255387429581,12.7110807463869,605389.042327289,0.0,1.0
2002-07-03,27.55,28.25,27.27,28.22,337500,12.2916909288508,12.6040024951011,12.1667663023507,12.5906177136904,756456.133970603,0.0,1.0
2002-07-05,28.36,28.4,27.65,27.65,69700,12.6530800269404,12.6709264021547,12.3363068668866,12.3363068668866,156222.200111855,0.0,1.0
2002-07-08,28.67,28.85,28.36,28.36,199500,12.7913894348513,12.8716981233156,12.6530800269404,12.6530800269404,447149.625858177,0.0,1.0
2002-07-09,28.24,28.9,28.24,28.67,343000,12.5995409012975,12.8940060923335,12.5995409012975,12.7913894348513,768783.567264939,0.0,1.0
2002-07-10,27.69,28.65,27.5,28.32,203100,12.3541532421009,12.7824662472441,12.2693829598329,12.6352336517261,455218.491287197,0.0,1.0
2002-07-11,27.52,27.85,27.0,27.59,226600,12.2783061474401,12.4255387429581,12.0463032696542,12.3095373040651,507890.251726632,0.0,1.0
2002-07-12,26.5,27.49,26.5,27.32,721800,11.8232235794754,12.2649213660294,11.8232235794754,12.1890742713686,1617807.51851846,0.0,1.0
2002-07-15,26.1,26.43,25.66,26.35,473700,11.6447598273324,11.7919924228503,11.448449699975,11.7562996724217,1061728.20936851,0.0,1.0
2002-07-16,26.07,26.35,25.88,26.0,482600,11.6313750459216,11.7562996724217,11.5466047636537,11.6001438892966,1081676.23779026,0.0,1.0
2002-07-17,26.21,26.83,25.6,26.2,256200,11.6938373591717,11.9704561749934,11.4216801371536,11.6893757653681,574234.256365238,0.0,1.0
2002-07-18,25.04,26.25,25.0,26.15,476300,11.1718308841533,11.711683734386,11.153984508939,11.6670677963502,1067555.72328948,0.0,1.0
2002-07-19,25.12,25.3,24.6,25.0,304400,11.2075236345819,11.2878323230463,10.975520756796,11.153984508939,682267.399053784,0.0,1.0
2002-07-22,24.84,25.5,24.25,25.0,408100,11.0825990080818,11.3770641991178,10.8193649736709,11.153984508939,914695.550439713,0.0,1.0
2002-07-23,23.88,25.09,23.43,24.9,507600,10.6542860029386,11.1941388531712,10.4535142817777,11.1093685709033,1137710.02549178,0.0,1.0
2002-07-24,24.75,25.05,22.79,23.0,382200,11.0424446638496,11.1762924779569,10.1679722783488,10.2616657482239,856644.546380933,0.0,1.0
2002-07-25,25.48,25.81,24.4,24.65,413100,11.3681410115107,11.5153736070287,10.8862888807245,10.9978287258139,925902.307980013,0.0,1.0
2002-07-26,25.85,25.88,25.4,25.5,306800,11.533219982243,11.5466047636537,11.3324482610821,11.3770641991178,687646.642673125,0.0,1.0
2002-07-29,27.65,27.73,26.2,26.2,299700,12.3363068668866,12.3719996173152,11.6893757653681,11.6893757653681,671733.046965893,0.0,1.0
2002-07-30,27.95,28.11,26.9,27.55,396100,12.4701546809938,12.5415401818511,12.0016873316184,12.2916909288508,887799.332342981,0.0,1.0
2002-07-31,28.03,28.25,27.63,27.95,283700,12.5058474314224,12.6040024951011,12.3273836792794,12.4701546809938,635871.42283692,0.0,1.0
2002-08-01,27.68,28.36,27.55,28.03,257000,12.3496916482973,12.6530800269404,12.2916909288508,12.5058474314224,576027.337571688,0.0,1.0
2002-08-02,27.35,27.87,27.35,27.7,277600,12.2024590527793,12.4344619305652,12.2024590527793,12.3586148359045,622199.178637745,0.0,1.0
2002-08-05,26.9,27.35,26.85,27.35,219800,12.0016873316184,12.2024590527793,11.9793793626005,12.2024590527793,492649.061471817,0.0,1.0
2002-08-06,27.52,27.84,26.87,26.87,392700,12.2783061474401,12.4210771491545,11.9883025502077,11.9883025502077,880178.73721557,0.0,1.0
2002-08-07,27.85,27.95,27.49,27.6,196000,12.4255387429581,12.4701546809938,12.2649213660294,12.3139988978687,439304.895579964,0.0,1.0
2002-08-08,28.77,28.9,27.55,27.6,174800,12.836005372887,12.8940060923335,12.2916909288508,12.3139988978687,391788.243609071,0.0,1.0
2002-08-09,28.92,29.2,28.35,28.75,154900,12.9029292799407,13.0278539064408,12.6486184331369,12.8270821852799,347185.348598655,0.0,1.0
2002-08-12,28.84,29.09,28.23,28.77,99000,12.8672365295121,12.9787763746015,12.595079307494,12.836005372887,221893.799298043,0.0,1.0
2002-08-13,28.5,29.15,28.4,28.95,163600,12.7155423401905,13.0055459374229,12.6709264021547,12.9163140613514,366685.106718786,0.0,1.0
2002-08-14,29.24,29.27,28.13,28.5,190500,13.0457002816551,13.0590850630658,12.5504633694582,12.7155423401905,426977.462285628,0.0,1.0
2002-08-15,29.39,29.7,29.08,29.4,243300,13.1126241887087,13.2509335966196,12.9743147807979,13.1170857825123,545320.821911253,0.0,1.0
2002-08-16,29.52,29.9,29.01,29.14,142600,13.1706249081552,13.3401654726911,12.9430836241729,13.0010843436193,319616.725049505,0.0,1.0
2002-08-19,29.97,30.0,29.32,29.32,208200,13.3713966293161,13.3847814107268,13.0813930320837,13.0813930320837,466649.383978309,0.0,1.0
2002-08-20,29.63,30.0,29.42,29.9,245100,13.2197024399945,13.3847814107268,13.1260089701195,13.3401654726911,549355.254625763,0.0,1.0
2002-08-21,29.5,29.63,29.2,29.46,316000,13.2420104090124,13.3003650311538,13.1073458963784,13.2240551406612,703971.656271734,0.18,1.0
2002-08-22,29.43,29.6,29.3,29.45,174100,13.2105886893978,13.2868985798904,13.1522340672564,13.2195663235734,387852.73847123,0.0,1.0
2002-08-23,28.8,29.4,28.8,29.4,135600,12.9277932128664,13.1971222381344,12.9277932128664,13.1971222381344,302084.039843186,0.0,1.0
2002-08-26,29.3,29.32,28.8,28.81,221700,13.1522340672564,13.161211701432,12.9277932128664,12.9322820299542,493894.038593175,0.0,1.0
2002-08-27,29.05,29.4,29.0,29.4,232900,13.0400136400614,13.1971222381344,13.0175695546224,13.1971222381344,518844.932739514,0.0,1.0
2002-08-28,28.28,28.64,28.09,28.48,633600,12.6943747243007,12.8559721394616,12.6090871996325,12.7841510660567,1411507.72599295,0.0,1.0
2002-08-29,28.9,28.9,28.07,28.28,193900,12.9726813837444,12.9726813837444,12.6001095654569,12.6943747243007,431962.354908508,0.0,1.0
2002-08-30,28.88,29.13,28.88,29.07,247700,12.9637037495688,13.0759241767638,12.9637037495688,13.048991274237,551815.757147177,0.0,1.0
2002-09-03,28.72,29.0,28.32,28.8,511100,12.891882676164,13.0175695546224,12.7123299926519,12.9277932128664,1138607.32126735,0.0,1.0
2002-09-04,29.06,29.16,28.6,28.73,357200,13.0445024571492,13.0893906280272,12.8380168711103,12.8963714932518,795755.302595768,0.0,1.0
2002-09-05,28.8,29.07,28.63,28.95,266800,12.9277932128664,13.048991274237,12.8514833223738,12.9951254691834,594365.942700309,0.0,1.0
2002-09-06,29.08,29.1,28.75,29.0,326900,13.0534800913248,13.0624577255004,12.9053491274274,13.0175695546224,728254.222896295,0.0,1.0
2002-09-09,29.18,29.32,28.76,29.05,287400,13.0983682622028,13.161211701432,12.9098379445152,13.0400136400614,640257.765862329,0.0,1.0
2002-09-10,29.25,29.25,28.72,29.19,380700,13.1297899818174,13.1297899818174,12.891882676164,13.1028570792906,848107.625134964,0.0,1.0
2002-09-11,29.1,29.35,29.0,29.3,123800,13.0624577255004,13.1746781526954,13.0175695546224,13.1522340672564,275796.490653293,0.0,1.0
2002-09-12,28.15,28.98,28.07,28.98,156300,12.6360201021593,13.0085919204468,12.6001095654569,13.0085919204468,348198.638845797,0.0,1.0
2002-09-13,28.56,28.65,27.98,28.12,211000,12.8200616027591,12.8604609565494,12.5597102116667,12.6225536508959,470057.023649798,0.0,1.0
2002-09-16,28.33,28.65,28.2,28.56,162300,12.7168188097397,12.8604609565494,12.6584641875983,12.8200616027591,361565.189281337,0.0,1.0
2002-09-17,28.4,29.0,28.34,28.58,258500,12.7482405293543,13.0175695546224,12.7213076268275,12.8290392369347,575875.54793115,0.0,1.0
2002-09-18,28.0,28.35,27.94,28.15,182400,12.5686878458423,12.7257964439153,12.5417549433155,12.6360201021593,406343.133240392,0.0,1.0
2002-09-19,27.07,28.0,27.07,28.0,200400,12.1512278566768,12.5686878458423,12.1512278566768,12.5686878458423,446442.784547011,0.0,1.0
2002-09-20,27.29,27.52,27.1,27.1,246800,12.2499818326084,12.3532246256279,12.1646943079402,12.1646943079402,549810.774581849,0.0,1.0
2002-09-23,27.04,27.25,26.94,27.25,143500,12.1377614054134,12.2320265642572,12.0928732345354,12.2320265642572,319683.33124998,0.0,1.0
2002-09-24,27.05,27.5,26.96,27.04,251400,12.1422502225012,12.3442469914523,12.101850868711,12.1377614054134,560058.463249095,0.0,1.0
2002-09-25,27.88,28.0,27.25,27.25,335700,12.5148220407887,12.5686878458423,12.2320265642572,12.2320265642572,747858.496868419,0.0,1.0
2002-09-26,28.51,28.68,28.05,28.05,239500,12.7976175173201,12.8739274078128,12.5911319312813,12.5911319312813,533548.138218609,0.0,1.0
2002-09-27,27.86,29.0,27.84,28.51,381800,12.5058444066131,13.0175695546224,12.4968667724375,12.7976175173201,850558.159381479,0.0,1.0
2002-09-30,27.9,28.4,27.52,27.87,399600,12.5237996749643,12.7482405293543,12.3532246256279,12.5103332237009,890212.259006912,0.0,1.0
2002-10-01,28.85,29.0,27.9,27.92,457700,12.9502372983054,13.0175695546224,12.5237996749643,12.5327773091399,1019645.02239105,0.0,1.0
2002-10-02,27.54,28.6,27.53,28.6,421900,12.3622022598035,12.8380168711103,12.3577134427157,12.8380168711103,939891.271458997,0.0,1.0
2002-10-03,26.56,27.7,26.47,27.54,456200,11.922298185199,12.4340233332083,11.8818988314088,12.3622022598035,1016303.38478216,0.0,1.0
2002-10-04,26.28,26.82,25.85,26.62,503300,11.7966113067406,12.0390074294818,11.6035921719651,11.9492310877258,1121230.80570114,0.0,1.0
2002-10-07,25.55,26.45,25.4,26.25,360500,11.4689276593311,11.8729211972332,11.4015954030141,11.7831448554772,803106.905335315,0.0,1.0
2002-10-08,26.91,27.23,25.62,25.62,364300,12.079406783272,12.2230489300816,11.5003493789457,11.5003493789457,811572.387277824,0.0,1.0
2002-10-09,26.24,26.8,26.17,26.76,350200,11.7786560383894,12.0300297953062,11.7472343187747,12.012074526955,780160.993754303,0.0,1.0
2002-10-10,27.39,27.39,26.23,26.24,623200,12.2948700034864,12.2948700034864,11.7741672213016,11.7786560383894,1388339.03857135,0.0,1.0
2002-10-11,28.17,28.85,27.3,27.4,356700,12.6449977363349,12.9502372983054,12.2544706496962,12.2993588205742,794641.423392808,0.0,1.0
2002-10-14,28.68,28.68,27.9,28.15,271200,12.8739274078128,12.8739274078128,12.5237996749643,12.6360201021593,604168.079686371,0.0,1.0
2002-10-15,29.58,29.73,29.4,29.45,283700,13.2779209457148,13.3452532020318,13.1971222381344,13.2195663235734,632015.059760415,0.0,1.0
2002-10-16,29.06,29.4,28.87,29.25,177200,13.0445024571492,13.1971222381344,12.959214932481,13.1297899818174,394758.789529591,0.0,1.0
2002-10-17,29.6,29.83,29.39,29.46,205400,13.2868985798904,13.3901413729098,13.1926334210466,13.2240551406612,457581.576576627,0.0,1.0
2002-10-18,29.46,29.84,29.3,29.6,277100,13.2240551406612,13.3946301899976,13.1522340672564,13.2868985798904,617311.854281321,0.0,1.0
2002-10-21,29.65,29.65,29.02,29.05,186500,13.3093426653294,13.3093426653294,13.026547188798,13.0400136400614,415476.942704679,0.0,1.0
2002-10-22,29.42,29.6,28.99,29.4,220800,13.20609987231,13.2868985798904,13.0130807375346,13.1971222381344,491889.056027844,0.0,1.0
2002-10-23,29.49,29.55,28.98,29.25,298700,13.2375215919246,13.2644544944514,13.0085919204468,13.1297899818174,665431.435849262,0.0,1.0
2002-10-24,28.87,29.5,28.8,29.45,254100,12.959214932481,13.2420104090124,12.9277932128664,13.2195663235734,566073.410945085,0.0,1.0
2002-10-25,29.7,29.8,28.75,28.8,258700,13.3317867507684,13.3766749216464,12.9053491274274,12.9277932128664,576321.099612335,0.0,1.0
2002-10-28,29.92,30.05,29.6,29.87,267500,13.4305407267001,13.4888953488415,13.2868985798904,13.4080966412611,595925.373584455,0.0,1.0
2002-10-29,29.4,29.84,28.8,29.8,316100,13.1971222381344,13.3946301899976,12.9277932128664,13.3766749216464,704194.432112326,0.0,1.0
2002-10-30,29.52,29.9,29.4,29.4,209100,13.250988043188,13.4215630925245,13.1971222381344,13.1971222381344,465824.282678543,0.0,1.0
2002-10-31,29.62,29.93,29.5,29.53,377500,13.295876214066,13.4350295437879,13.2420104090124,13.2554768602758,840978.798236012,0.0,1.0
2002-11-01,30.05,30.05,29.45,29.6,341200,13.4888953488415,13.4888953488415,13.2195663235734,13.2868985798904,760111.168100996,0.0,1.0
2002-11-04,29.87,31.0,29.78,30.09,332100,13.4080966412611,13.9153329721825,13.3676972874708,13.5068506171927,739838.566607094,0.0,1.0
2002-11-05,30.05,30.18,29.8,29.8,316400,13.4888953488415,13.5472499709829,13.3766749216464,13.3766749216464,704862.7596341,0.0,1.0
2002-11-06,29.89,30.38,29.75,30.12,248500,13.4170742754367,13.6370263127389,13.3542308362074,13.5203170684561,553597.963871915,0.0,1.0
2002-11-07,29.25,29.9,29.15,29.86,223100,13.1297899818174,13.4215630925245,13.0849018109394,13.4036078241733,497012.900361467,0.0,1.0
2002-11-08,29.1,29.39,28.86,29.15,332000,13.0624577255004,13.1926334210466,12.9547261153932,13.0849018109394,739615.790766503,0.0,1.0
2002-11-11,29.09,29.18,28.79,29.16,157400,13.0579689084126,13.0983682622028,12.9233043957786,13.0893906280272,350649.173092312,0.0,1.0
2002-11-12,29.88,30.05,29.02,29.08,230100,13.4125854583489,13.4888953488415,13.026547188798,13.0534800913248,512607.209202928,0.0,1.0
2002-11-13,29.66,29.79,29.22,29.7,273200,13.3138314824172,13.3721861045586,13.116323530554,13.3317867507684,608623.596498221,0.0,1.0
2002-11-14,30.2,30.24,29.76,29.8,107500,13.5562276051585,13.5741828735097,13.3587196532952,13.3766749216464,239484.028636744,0.0,1.0
2002-11-15,30.45,30.55,29.98,30.0,170100,13.6684480323535,13.7133362032315,13.4574736292269,13.4664512634025,378941.704847537,0.0,1.0
2002-11-18,29.91,30.44,29.82,30.25,198500,13.4260519096123,13.6639592152657,13.385652555822,13.5786716905975,442210.043575755,0.0,1.0
2002-11-19,30.01,30.22,29.86,29.9,131700,13.4709400804903,13.5652052393341,13.4036078241733,13.4215630925245,293395.782060085,0.0,1.0
2002-11-20,30.24,30.29,29.82,29.82,375400,13.6594703981779,13.6820555013495,13.4697555315365,13.4697555315365,831078.780441906,0.19,1.0
2002-11-21,30.46,30.61,30.2,30.2,233000,13.7588448521329,13.8266001616477,13.6414023156406,13.6414023156406,515826.733731923,0.0,1.0
2002-11-22,30.3,30.61,30.3,30.35,166200,13.6865725219838,13.8266001616477,13.6865725219838,13.7091576251554,367941.644404488,0.0,1.0
2002-11-25,30.46,30.59,30.1,30.3,137900,13.7588448521329,13.817566120379,13.5962321092974,13.6865725219838,305289.727818164,0.0,1.0
2002-11-26,30.1,30.4,30.05,30.25,144000,13.5962321092974,13.731742728327,13.5736470061259,13.6639874188122,318794.204538185,0.0,1.0
2002-11-27,30.56,30.65,30.1,30.1,103400,13.8040150584761,13.8446682441849,13.5962321092974,13.5962321092974,228911.949647557,0.0,1.0
2002-11-29,30.48,30.59,30.38,30.5,83400,13.7678788934015,13.817566120379,13.7227086870584,13.7769129346702,184634.976795032,0.0,1.0
2002-12-02,30.2,30.8,30.2,30.6,211400,13.6414023156406,13.9124235536997,13.6414023156406,13.8220831410133,468007.603051197,0.0,1.0
2002-12-03,30.36,30.54,30.27,30.3,187000,13.7136746457897,13.7949810172074,13.6730214600809,13.6865725219838,413989.696171115,0.0,1.0
2002-12-04,30.28,30.67,30.2,30.2,192200,13.6775384807152,13.8537022854536,13.6414023156406,13.6414023156406,425501.70911277,0.0,1.0
2002-12-05,30.12,30.41,30.0,30.25,150500,13.6052661505661,13.7362597489613,13.5510619029543,13.6639874188122,333184.220715255,0.0,1.0
2002-12-06,30.35,30.44,30.0,30.0,196800,13.7091576251554,13.7498108108643,13.5510619029543,13.5510619029543,435685.412868852,0.0,1.0
2002-12-09,30.03,30.3,30.02,30.1,242700,13.5646129648572,13.6865725219838,13.5600959442229,13.5962321092974,537301.065565399,0.0,1.0
2002-12-10,30.45,30.57,30.05,30.06,208500,13.7543278314986,13.8085320791104,13.5736470061259,13.5781640267602,461587.441987579,0.0,1.0
2002-12-11,30.4,30.52,30.2,30.35,261500,13.731742728327,13.7859469759388,13.6414023156406,13.7091576251554,578921.420046772,0.0,1.0
2002-12-12,30.57,30.71,30.06,30.21,162700,13.8085320791104,13.8717703679908,13.5781640267602,13.6459193362749,360193.174155296,0.0,1.0
2002-12-13,30.58,30.74,30.3,30.55,195100,13.8130490997447,13.8853214298938,13.6865725219838,13.7994980378418,431921.870176388,0.0,1.0
2002-12-16,30.7,30.9,30.5,30.5,306300,13.8672533473565,13.9575937600429,13.7769129346702,13.7769129346702,678101.839236431,0.0,1.0
2002-12-17,30.75,31.05,30.52,30.52,189000,13.8898384505281,14.0253490695577,13.7859469759388,13.7859469759388,418417.393456368,0.0,1.0
2002-12-18,30.44,30.76,30.36,30.69,164600,13.7498108108643,13.8943554711624,13.7136746457897,13.8627363267222,364399.486576285,0.0,1.0
2002-12-19,30.5,30.85,30.19,30.19,278200,13.7769129346702,13.9350086568713,13.6368852950063,13.6368852950063,615892.69237863,0.0,1.0
2002-12-20,30.54,30.8,30.4,30.47,395900,13.7949810172074,13.9124235536997,13.731742728327,13.7633618727672,876462.677615747,0.0,1.0
2002-12-23,30.58,30.7,30.35,30.5,118300,13.8130490997447,13.8672533473565,13.7091576251554,13.7769129346702,261898.294422689,0.0,1.0
2002-12-24,30.6,30.69,30.5,30.6,116900,13.8220831410133,13.8627363267222,13.7769129346702,13.8220831410133,258798.906323013,0.0,1.0
2002-12-26,30.51,30.77,30.35,30.5,117900,13.7814299553045,13.8988724917968,13.7091576251554,13.7769129346702,261012.754965638,0.0,1.0
2002-12-27,30.33,30.65,30.33,30.5,177200,13.7001235838868,13.8446682441849,13.7001235838868,13.7769129346702,392293.979473376,0.0,1.0
2002-12-30,30.46,30.61,30.25,30.42,165700,13.7588448521329,13.8266001616477,13.6639874188122,13.7407767695956,366834.720083175,0.0,1.0
2002-12-31,30.39,30.69,30.25,30.4,161300,13.7272257076927,13.8627363267222,13.6639874188122,13.731742728327,357093.786055618,0.0,1.0
2003-01-02,30.78,30.99,30.15,30.15,311900,13.9033895124311,13.9982469457518,13.618817212469,13.618817212469,690499.391635136,0.0,1.0
2003-01-03,30.47,30.97,30.44,30.65,517200,13.7633618727672,13.9892129044831,13.7498108108643,13.8446682441849,1145002.51796631,0.0,1.0
2003-01-06,30.76,30.99,30.45,30.45,333400,13.8943554711624,13.9982469457518,13.7543278314986,13.7543278314986,738097.137451604,0.0,1.0
2003-01-07,30.69,30.95,30.52,30.8,162400,13.8627363267222,13.9801788632145,13.7859469759388,13.9124235536997,359529.019562508,0.0,1.0
2003-01-08,30.51,30.7,30.44,30.5,241800,13.7814299553045,13.8672533473565,13.7498108108643,13.7769129346702,535308.601787034,0.0,1.0
2003-01-09,30.79,30.79,30.6,30.6,227100,13.9079065330654,13.9079065330654,13.8220831410133,13.8220831410133,502765.026740428,0.0,1.0
2003-01-10,30.68,30.85,30.55,30.6,189500,13.8582193060879,13.9350086568713,13.7994980378418,13.8220831410133,419524.31777768,0.0,1.0
2003-01-13,30.6,30.75,30.5,30.72,278600,13.8220831410133,13.8898384505281,13.7769129346702,13.8762873886252,616778.231835684,0.0,1.0
2003-01-14,30.69,30.83,30.5,30.8,261600,13.8627363267222,13.9259746156027,13.7769129346702,13.9124235536997,579142.804911036,0.0,1.0
2003-01-15,30.24,30.6,29.75,30.6,477400,13.6594703981779,13.8220831410133,13.4381363870963,13.8220831410133,1056891.34198979,0.0,1.0
2003-01-16,30.16,30.47,30.1,30.2,238400,13.6233342331034,13.7633618727672,13.5962321092974,13.6414023156406,527781.516402103,0.0,1.0
2003-01-17,30.17,30.38,30.1,30.1,294700,13.6278512537377,13.7227086870584,13.5962321092974,13.5962321092974,652421.194981963,0.0,1.0
2003-01-21,30.15,30.42,30.07,30.2,256900,13.618817212469,13.7407767695956,13.5826810473945,13.6414023156406,568737.716290693,0.0,1.0
2003-01-22,29.85,30.13,29.75,30.05,264600,13.4833065934395,13.6097831712004,13.4381363870963,13.5736470061259,585784.350838913,0.0,1.0
2003-01-23,30.13,30.22,29.85,29.85,199700,13.6097831712004,13.6504363569093,13.4833065934395,13.4833065934395,442105.573932468,0.0,1.0
2003-01-24,29.68,30.15,29.68,30.14,360500,13.4065172426561,13.618817212469,13.4065172426561,13.6143001918347,798092.435666773,0.0,1.0
2003-01-27,29.86,30.0,29.5,29.5,370600,13.4878236140738,13.5510619029543,13.3252108712384,13.3252108712384,820452.3069573,0.0,1.0
2003-01-28,30.0,30.01,29.81,29.86,252900,13.5510619029543,13.5555789235886,13.4652385109022,13.4878236140738,559882.321720185,0.0,1.0
2003-01-29,30.0,30.01,29.81,29.86,230300,13.5510619029543,13.5555789235886,13.4652385109022,13.4878236140738,509849.342396831,0.0,1.0
2003-01-30,30.12,30.45,30.08,30.3,232700,13.6052661505661,13.7543278314986,13.5871980680288,13.6865725219838,515162.579139135,0.0,1.0
2003-01-31,30.46,30.69,30.0,30.15,461600,13.7588448521329,13.8627363267222,13.5510619029543,13.618817212469,1021912.53343629,0.0,1.0
2003-02-03,30.5,30.71,30.48,30.5,223900,13.7769129346702,13.8717703679908,13.7678788934015,13.7769129346702,495680.711084023,0.0,1.0
2003-02-04,30.25,30.62,30.18,30.51,322200,13.6639874188122,13.831117182282,13.632368274372,13.7814299553045,713302.032654188,0.0,1.0
2003-02-05,30.28,30.55,30.18,30.34,268700,13.6775384807152,13.7994980378418,13.632368274372,13.7046406045211,594861.13027368,0.0,1.0
2003-02-06,30.0,30.32,29.8,30.24,316100,13.5510619029543,13.6956065632524,13.4607214902679,13.6594703981779,699797.555934165,0.0,1.0
2003-02-07,29.84,30.22,29.82,30.1,214900,13.4787895728052,13.6504363569093,13.4697555315365,13.5962321092974,475756.073300387,0.0,1.0
2003-02-10,29.92,30.05,29.65,30.05,318000,13.5149257378797,13.5736470061259,13.3929661807531,13.5736470061259,704003.868355158,0.0,1.0
2003-02-11,29.7,30.0,29.51,29.92,316400,13.4155512839247,13.5510619029543,13.3297278918727,13.5149257378797,700461.710526956,0.0,1.0
2003-02-12,29.43,29.78,29.41,29.7,192100,13.2935917267981,13.4516874489993,13.2845576855295,13.4155512839247,425280.32424851,0.0,1.0
2003-02-13,29.7,29.7,29.25,29.43,325900,13.4155512839247,13.4155512839247,13.2122853553804,13.2935917267981,721493.272631906,0.0,1.0
2003-02-14,30.0,30.19,29.7,29.7,318600,13.5510619029543,13.6368852950063,13.4155512839247,13.4155512839247,705332.177540731,0.0,1.0
2003-02-18,30.32,30.5,30.1,30.1,216200,13.6956065632524,13.7769129346702,13.5962321092974,13.5962321092974,478634.076535803,0.0,1.0
2003-02-19,30.02,30.35,29.98,30.35,220100,13.5600959442229,13.7091576251554,13.5420278616856,13.7091576251554,487268.086242044,0.0,1.0
2003-02-20,29.92,30.03,29.8,29.83,262400,13.6007491299318,13.6507518840859,13.5462006708545,13.5598377856238,577248.203389174,0.19,1.0
2003-02-21,30.81,30.93,29.9,30.0,456000,14.0053168680882,14.0598653271654,13.5916577200855,13.6371147693166,1003144.7436946,0.0,1.0
2003-02-24,30.36,30.8,30.3,30.8,357700,13.8007601465484,14.000771163165,13.7734859170098,14.000771163165,786896.655306052,0.0,1.0
2003-02-25,30.76,30.8,30.22,30.36,291800,13.9825883434726,14.000771163165,13.7371202776249,13.8007601465484,641924.640811592,0.0,1.0
2003-02-26,30.45,30.8,30.43,30.8,281800,13.8416714908564,14.000771163165,13.8325800810101,14.000771163165,619925.852572672,0.0,1.0
2003-02-27,30.97,31.5,30.47,30.6,336500,14.0780481468578,14.3189705077824,13.8507629007026,13.9098570647029,740259.224239551,0.0,1.0
2003-02-28,31.1,31.45,30.91,31.0,172400,14.1371423108582,14.2962419831669,14.0507739173192,14.0916852616272,379259.109238925,0.0,1.0
2003-03-03,30.94,31.37,30.75,31.3,244600,14.0644110320885,14.2598763437821,13.9780426385495,14.2280564093203,538090.360323905,0.0,1.0
2003-03-04,30.6,31.0,30.52,30.9,215100,13.9098570647029,14.0916852616272,13.8734914253181,14.0462282123961,473193.9350191,0.0,1.0
2003-03-05,30.9,30.98,30.45,30.45,396600,14.0462282123961,14.0825938517809,13.8416714908564,13.8416714908564,872471.941555438,0.0,1.0
2003-03-06,30.87,31.0,30.7,30.9,234700,14.0325910976268,14.0916852616272,13.955314113934,14.0462282123961,516311.559967376,0.0,1.0
2003-03-07,30.98,31.07,30.65,30.75,394800,14.0825938517809,14.1235051960889,13.9325855893185,13.9780426385495,868512.159672436,0.0,1.0
2003-03-10,30.25,30.93,30.17,30.93,289900,13.7507573923942,14.0598653271654,13.7143917530094,14.0598653271654,637744.871046199,0.0,1.0
2003-03-11,29.95,30.49,29.9,30.28,253900,13.6143862447011,13.8598543105488,13.5916577200855,13.7643945071636,558549.233386095,0.0,1.0
2003-03-12,29.9,30.0,29.52,29.95,443700,13.5916577200855,13.6371147693166,13.4189209330075,13.6143862447011,976086.234160739,0.0,1.0
2003-03-13,30.3,30.37,29.94,30.08,340600,13.7734859170098,13.8053058514715,13.609840539778,13.6734804087015,749278.727417503,0.0,1.0
2003-03-14,30.1,30.45,30.07,30.35,243100,13.6825718185477,13.8416714908564,13.6689347037783,13.7962144416253,534790.542088065,0.0,1.0
2003-03-17,30.79,30.84,29.95,30.1,410400,13.9962254582419,14.0189539828575,13.6143862447011,13.6825718185477,902830.269325146,0.0,1.0
2003-03-18,30.42,30.85,30.22,30.84,327900,13.828034376087,14.0234996877806,13.7371202776249,14.0189539828575,721340.266354082,0.0,1.0
2003-03-19,30.46,30.5,29.98,30.45,333200,13.8462171957795,13.8644000154719,13.6280233594704,13.8416714908564,732999.624120704,0.0,1.0
2003-03-20,30.56,30.59,30.04,30.4,193500,13.8916742450105,13.9053113597798,13.655297589009,13.8189429662408,425676.552423039,0.0,1.0
2003-03-21,30.91,30.93,30.4,30.85,268100,14.0507739173192,14.0598653271654,13.8189429662408,14.0234996877806,589787.512685358,0.0,1.0
2003-03-24,30.1,30.4,30.08,30.24,216300,13.6825718185477,13.8189429662408,13.6734804087015,13.7462116874711,475833.789607768,0.0,1.0
2003-03-25,30.35,30.4,30.05,30.12,193300,13.7962144416253,13.8189429662408,13.6598432939321,13.6916632283939,425236.576658261,0.0,1.0
2003-03-26,30.3,30.55,30.2,30.55,247300,13.7734859170098,13.8871285400874,13.7280288677787,13.8871285400874,544030.03314841,0.0,1.0
2003-03-27,30.65,30.78,30.11,30.25,393600,13.9325855893185,13.9916797533188,13.6871175234708,13.7507573923942,865872.305083761,0.0,1.0
2003-03-28,30.89,30.93,30.5,30.52,236300,14.041682507473,14.0598653271654,13.8644000154719,13.8734914253181,519831.366085603,0.0,1.0
2003-03-31,30.8,30.99,30.51,30.8,304300,14.000771163165,14.0871395567041,13.868945720395,14.000771163165,669423.126110239,0.0,1.0
2003-04-01,31.02,31.16,30.75,30.88,201600,14.1007766714734,14.1644165403968,13.9780426385495,14.0371368025499,443495.570896561,0.0,1.0
2003-04-02,31.68,31.69,31.19,31.2,363600,14.4007931963983,14.4053389013214,14.1780536551662,14.1825993600893,799875.940367015,0.0,1.0
2003-04-03,31.48,31.81,31.4,31.75,297100,14.3098790979362,14.4598873603987,14.2735134585514,14.4326131308601,653583.998578218,0.0,1.0
2003-04-04,31.68,31.75,31.45,31.48,273200,14.4007931963983,14.4326131308601,14.2962419831669,14.3098790979362,601006.894687207,0.0,1.0
2003-04-07,31.81,32.22,31.75,31.85,396600,14.4598873603987,14.646261262246,14.4326131308601,14.4780701800911,872471.941555439,0.0,1.0
2003-04-08,32.08,32.09,31.56,31.56,311000,14.5826213933226,14.5871670982457,14.3462447373211,14.3462447373211,684162.314230309,0.0,1.0
2003-04-09,31.71,32.19,31.61,32.07,432200,14.4144303111677,14.6326241474767,14.3689732619366,14.5780756883995,950787.627685979,0.0,1.0
2003-04-10,31.93,32.17,31.69,31.7,407000,14.514435819476,14.6235327376305,14.4053389013214,14.4098846062445,895350.68132391,0.0,1.0
2003-04-11,32.02,32.4,31.96,32.08,217000,14.5553471637839,14.7280839508619,14.5280729342453,14.5826213933226,477373.704784494,0.0,1.0
2003-04-14,32.25,32.35,31.98,32.02,221300,14.6598983770154,14.7053554262464,14.5371643440915,14.5553471637839,486833.183727226,0.0,1.0
2003-04-15,32.55,32.64,32.0,32.1,349600,14.7962695247085,14.8371808690165,14.5462557539377,14.5917128031688,769077.63683253,0.0,1.0
2003-04-16,32.15,32.65,32.1,32.63,293300,14.6144413277843,14.8417265739396,14.5917128031688,14.8326351640934,645224.459047428,0.0,1.0
2003-04-17,32.28,32.29,31.9,32.0,229200,14.6735354917847,14.6780811967078,14.5007987047067,14.5462557539377,504212.226435971,0.0,1.0
2003-04-21,32.39,32.49,32.15,32.27,158000,14.7235382459388,14.7689952951699,14.6144413277843,14.6689897868616,347580.854174885,0.0,1.0
2003-04-22,32.82,32.9,32.2,32.3,222000,14.9190035576324,14.9553691970172,14.6371698523998,14.6826269016309,488373.098903951,0.0,1.0
2003-04-23,32.77,32.9,32.6,32.75,285900,14.8962750330168,14.9553691970172,14.818998049324,14.8871836231706,628945.355750632,0.0,1.0
2003-04-24,32.59,32.8,32.57,32.77,227100,14.8144523444009,14.9099121477862,14.8053609345547,14.8962750330168,499592.480905801,0.0,1.0
2003-04-25,32.36,32.63,32.22,32.59,134800,14.7099011311695,14.8326351640934,14.646261262246,14.8144523444009,296543.665460598,0.0,1.0
2003-04-28,32.89,33.04,32.31,32.36,101200,14.9508234920941,15.0190090659407,14.687172606554,14.7099011311695,222627.736977838,0.0,1.0
2003-04-29,32.59,33.02,32.25,32.9,489600,14.8144523444009,15.0099176560945,14.6598983770154,14.9553691970172,1077060.67217737,0.0,1.0
2003-04-30,32.96,33.19,32.45,32.55,496300,14.9826434265558,15.0871946397873,14.7508124754775,14.7962695247085,1091799.86029744,0.0,1.0
2003-05-01,33.5,33.65,32.6,32.94,268000,15.2281114924035,15.2962970662501,14.818998049324,14.9735520167096,589567.524802971,0.0,1.0
2003-05-02,33.97,34.1,33.38,33.45,227500,15.4417596237895,15.5008537877899,15.1735630333263,15.205382967788,500472.432435356,0.0,1.0
2003-05-05,33.92,34.14,33.77,33.77,354400,15.419031099174,15.5190366074823,15.3508455253274,15.3508455253274,779637.055187208,0.0,1.0
2003-05-06,34.23,34.39,33.85,33.88,133500,15.5599479517902,15.6326792305599,15.3872111647122,15.4008482794816,293683.822989539,0.0,1.0
2003-05-07,34.15,34.34,33.98,33.98,174400,15.5235823124054,15.6099507059444,15.4463053287126,15.4463053287126,383658.866886708,0.0,1.0
2003-05-08,34.1,34.21,34.0,34.15,235600,15.5008537877899,15.550856541944,15.4553967385588,15.5235823124054,518291.450908878,0.0,1.0
2003-05-09,34.0,34.28,33.97,34.15,195200,15.4553967385588,15.5826764764058,15.4417596237895,15.5235823124054,429416.346423655,0.0,1.0
2003-05-12,34.2,34.28,33.8,33.8,577600,15.5463108370209,15.5826764764058,15.3644826400967,15.3644826400967,1270650.00867983,0.0,1.0
2003-05-13,34.46,34.6,34.1,34.2,333200,15.6644991650217,15.7281390339452,15.5008537877899,15.5463108370209,732999.624120705,0.0,1.0
2003-05-14,34.3,34.61,34.17,34.61,187400,15.591767886252,15.7326847388683,15.5326737222516,15.7326847388683,412257.291597299,0.0,1.0
2003-05-15,34.14,34.32,34.09,34.3,214400,15.5190366074823,15.6008592960982,15.4963080828668,15.591767886252,471654.019842375,0.0,1.0
2003-05-16,33.94,34.2,33.94,34.15,198700,15.4281225090202,15.5463108370209,15.4281225090202,15.5235823124054,437115.922307275,0.0,1.0
2003-05-19,33.48,34.14,33.47,33.95,278700,15.2190200825573,15.5190366074823,15.2144743776342,15.4326682139433,613106.228218611,0.0,1.0
2003-05-20,33.88,34.04,33.6,33.65,378700,15.4008482794816,15.4735795582512,15.2735685416346,15.2962970662501,833094.110607775,0.0,1.0
2003-05-21,34.13,34.17,33.7,33.7,908500,15.6008592960982,15.6191433386368,15.4043058388078,15.4043058388078,1987525.4568673,0.19,1.0
2003-05-22,33.67,34.12,33.5,34.12,282400,15.3905928069038,15.5962882854635,15.3128856261146,15.5962882854635,617806.482134644,0.0,1.0
2003-05-23,33.97,34.05,33.59,33.6,171900,15.5277231259436,15.5642912110209,15.3540247218265,15.3585957324612,376065.631299382,0.0,1.0
2003-05-27,34.48,34.48,33.71,33.8,182300,15.7608446683113,15.7608446683113,15.4088768494424,15.4500159451544,398817.711377996,0.0,1.0
2003-05-28,34.35,34.65,34.24,34.45,390800,15.7014215300607,15.8385518491006,15.6511404130795,15.7471316364074,854953.162954036,0.0,1.0
2003-05-29,34.22,34.5,34.13,34.3,247100,15.6419983918101,15.7699866895807,15.6008592960982,15.6785664768874,540580.671867816,0.0,1.0
2003-05-30,34.92,34.92,34.42,34.42,224500,15.9619691362364,15.9619691362364,15.7334186045034,15.7334186045034,491138.651696983,0.0,1.0
2003-06-02,34.9,35.0,34.85,34.98,383800,15.9528271149671,15.9985372213137,15.9299720617938,15.9893952000444,839639.262901121,0.0,1.0
2003-06-03,34.91,34.98,34.74,34.9,414700,15.9573981256018,15.9893952000444,15.8796909448125,15.9528271149671,907239.19313469,0.0,1.0
2003-06-04,35.13,35.18,34.9,34.97,347300,16.0579603595643,16.0808154127376,15.9528271149671,15.9848241894097,759788.21262522,0.0,1.0
2003-06-05,35.46,35.46,34.99,35.13,171700,16.2088037105081,16.2088037105081,15.993966210679,16.0579603595643,375628.091297871,0.0,1.0
2003-06-06,35.5,35.9,35.33,35.66,287300,16.2270877530468,16.4099281784332,16.1493805722575,16.3002239232013,628526.212171682,0.0,1.0
2003-06-09,34.93,35.33,34.92,35.3,186000,15.9665401468711,16.1493805722575,15.9619691362364,16.1356675403535,406912.201405963,0.0,1.0
2003-06-10,34.97,35.23,34.8,34.9,151800,15.9848241894097,16.1036704659109,15.9071170086205,15.9528271149671,332092.861147448,0.0,1.0
2003-06-11,34.68,34.9,34.5,34.9,535300,15.8522648810046,15.9528271149671,15.7699866895807,15.9528271149671,1171075.8140463,0.0,1.0
2003-06-12,34.79,34.95,34.63,34.8,183000,15.9025459979858,15.9756821681404,15.8294098278313,15.9071170086205,400349.101383287,0.0,1.0
2003-06-13,34.54,34.96,34.4,34.83,105100,15.7882707321193,15.9802531787751,15.724276583234,15.9208300405245,229927.270794445,0.0,1.0
2003-06-16,34.69,34.78,34.44,34.5,240600,15.8568358916392,15.8979749873512,15.7425606257727,15.7699866895807,526360.621818682,0.0,1.0
2003-06-17,34.39,34.71,34.26,34.68,237300,15.7197055725994,15.8659779129085,15.6602824343488,15.8522648810046,519141.211793736,0.0,1.0
2003-06-18,34.24,34.392,33.95,34.31,196600,15.6511404130795,15.7206197747263,15.5185811046743,15.6831374875221,430101.821486087,0.0,1.0
2003-06-19,33.75,34.29,33.65,34.19,198600,15.4271608919811,15.6739954662528,15.3814507856345,15.6282853599062,434477.221501205,0.0,1.0
2003-06-20,33.74,34.04,33.68,33.85,169600,15.4225898813464,15.5597202003862,15.3951638175384,15.4728709983277,371033.921281997,0.0,1.0
2003-06-23,33.09,33.69,32.99,33.6,242100,15.1254741900934,15.3997348281731,15.0797640837468,15.3585957324612,529642.171830021,0.0,1.0
2003-06-24,33.07,33.42,32.99,33.0,265500,15.1163321688241,15.2763175410373,15.0797640837468,15.0843350943815,580834.3520069,0.0,1.0
2003-06-25,33.05,33.25,33.04,33.15,345400,15.1071901475548,15.198610360248,15.1026191369201,15.1529002539014,755631.582610858,0.0,1.0
2003-06-26,33.04,33.17,32.83,33.0,272700,15.1026191369201,15.1620422751707,15.0066279135923,15.0843350943815,596585.792061325,0.0,1.0
2003-06-27,33.35,33.54,33.05,33.09,294500,15.2443204665946,15.3311696686532,15.1071901475548,15.1254741900934,644277.65222611,0.0,1.0
2003-06-30,33.15,33.67,33.1,33.25,297000,15.1529002539014,15.3905928069038,15.1300452007281,15.198610360248,649746.902245006,0.0,1.0
2003-07-01,34.09,34.12,32.92,33.0,305900,15.5825752535596,15.5962882854635,15.0477670093042,15.0843350943815,669217.432312278,0.0,1.0
2003-07-02,34.09,34.15,33.89,34.09,194700,15.5825752535596,15.6100013173675,15.4911550408663,15.5825752535596,425945.191471725,0.0,1.0
2003-07-03,34.0,34.26,33.86,34.0,73400,15.5414361578476,15.6602824343488,15.4774420089623,15.5414361578476,160577.180554826,0.0,1.0
2003-07-07,34.61,34.68,34.25,34.25,236000,15.8202678065619,15.8522648810046,15.6557114237141,15.6557114237141,516297.201783911,0.0,1.0
2003-07-08,34.51,34.69,34.42,34.5,199600,15.7745577002153,15.8568358916392,15.7334186045034,15.7699866895807,436664.921508765,0.0,1.0
2003-07-09,33.98,34.48,33.9,34.35,264400,15.5322941365783,15.7608446683113,15.495726051501,15.7014215300607,578427.881998583,0.0,1.0
2003-07-10,34.12,34.18,33.69,33.75,237400,15.5962882854635,15.6237143492715,15.3997348281731,15.4271608919811,519359.981794494,0.0,1.0
2003-07-11,34.57,34.74,34.12,34.12,201200,15.8019837640233,15.8796909448125,15.5962882854635,15.5962882854635,440165.241520858,0.0,1.0
2003-07-14,35.21,35.4,34.82,34.82,306600,16.0945284446416,16.1813776467001,15.9162590298898,15.9162590298898,670748.822317571,0.0,1.0
2003-07-15,35.21,35.55,35.03,35.55,265500,16.0945284446416,16.2499428062201,16.0122502532177,16.2499428062201,580834.352006898,0.0,1.0
2003-07-16,35.0,35.2,34.84,35.1,160700,15.9985372213137,16.0899574340069,15.9254010511591,16.0442473276603,351563.391214722,0.0,1.0
2003-07-17,34.68,34.98,34.5,34.9,197900,15.8522648810046,15.9893952000444,15.7699866895807,15.9528271149671,432945.831495913,0.0,1.0
2003-07-18,34.49,34.69,34.28,34.65,258100,15.765415678946,15.8568358916392,15.6694244556181,15.8385518491006,564645.371950962,0.0,1.0
2003-07-21,34.17,34.6,34.01,34.49,171100,15.6191433386368,15.8156967959273,15.5460071684823,15.765415678946,374315.471293336,0.0,1.0
2003-07-22,34.19,34.39,33.92,34.22,186700,15.6282853599062,15.7197055725994,15.5048680727703,15.6419983918101,408443.591411253,0.0,1.0
2003-07-23,34.14,34.24,33.9,34.1,174700,15.6054303067329,15.6511404130795,15.495726051501,15.5871462641942,382191.191320546,0.0,1.0
2003-07-24,34.05,34.53,34.05,34.24,196600,15.5642912110209,15.7836997214846,15.5642912110209,15.6511404130795,430101.821486088,0.0,1.0
2003-07-25,34.04,34.18,33.85,33.95,172100,15.5597202003862,15.6237143492715,15.4728709983277,15.5185811046743,376503.171300895,0.0,1.0
2003-07-28,33.84,34.07,33.78,33.9,131200,15.468299987693,15.5734332322902,15.4408739238851,15.495726051501,287026.240991734,0.0,1.0
2003-07-29,33.59,33.9,33.3,33.9,218600,15.3540247218265,15.495726051501,15.2214654134213,15.495726051501,478231.221652384,0.0,1.0
2003-07-30,33.89,34.03,33.33,33.5,284600,15.4911550408663,15.5551491897516,15.2351784453253,15.3128856261146,622619.422151276,0.0,1.0
2003-07-31,33.68,34.14,33.68,33.89,188500,15.3951638175384,15.6054303067329,15.3951638175384,15.4911550408663,412381.451424862,0.0,1.0
2003-08-01,33.52,33.74,33.47,33.6,236500,15.3220276473839,15.4225898813464,15.2991725942106,15.3585957324612,517391.051787689,0.0,1.0
2003-08-04,33.54,33.61,33.09,33.52,205300,15.3311696686532,15.3631667430958,15.1254741900934,15.3220276473839,449134.81155185,0.0,1.0
2003-08-05,33.7,33.9,33.47,33.5,478400,15.4043058388078,15.495726051501,15.2991725942106,15.3128856261146,1046595.6836162,0.0,1.0
2003-08-06,33.79,33.99,33.64,33.7,457100,15.4454449345197,15.5368651472129,15.3768797749998,15.4043058388078,999997.673455193,0.0,1.0
2003-08-07,33.8,33.9,33.54,33.7,251500,15.4500159451544,15.495726051501,15.3311696686532,15.4043058388078,550206.551901073,0.0,1.0
2003-08-08,33.95,34.01,33.76,33.82,205200,15.5185811046743,15.5460071684823,15.4317319026157,15.4591579664237,448916.041551095,0.0,1.0
2003-08-11,33.95,34.13,33.9,34.02,173400,15.5185811046743,15.6008592960982,15.495726051501,15.5505781791169,379347.18131072,0.0,1.0
2003-08-12,33.95,34.14,33.8,33.8,323700,15.5185811046743,15.6054303067329,15.4500159451544,15.4500159451544,708158.492446829,0.0,1.0
2003-08-13,33.88,34.16,33.88,34.02,158500,15.4865840302317,15.6145723280022,15.4865840302317,15.5505781791169,346750.451198091,0.0,1.0
2003-08-14,34.0,34.1,33.79,33.95,176600,15.5414361578476,15.5871462641942,15.4454449345197,15.5185811046743,386347.821334909,0.0,1.0
2003-08-15,34.0,34.08,33.91,34.0,61800,15.5414361578476,15.5780042429249,15.5002970621357,15.5414361578476,135199.860467143,0.0,1.0
2003-08-18,34.07,34.19,33.98,33.98,192600,15.5734332322902,15.6282853599062,15.5322941365783,15.5322941365783,421351.021455853,0.0,1.0
2003-08-19,34.28,34.28,34.01,34.1,196500,15.6694244556181,15.6694244556181,15.5460071684823,15.5871462641942,429883.051485332,0.0,1.0
2003-08-20,34.18,34.3,33.95,33.95,272600,15.7105635513301,15.7657205912996,15.6048458913884,15.6048458913884,593070.259354965,0.19,1.0
2003-08-21,34.0,34.23,33.87,34.02,247400,15.6278279913757,15.7335456513174,15.5680745314087,15.6370208313706,538244.982261258,0.0,1.0
2003-08-22,33.68,34.12,33.57,33.9,166400,15.4807425514569,15.6829850313453,15.4301819314848,15.5818637914011,362020.877317191,0.0,1.0
2003-08-25,33.68,33.85,33.59,33.82,170900,15.4807425514569,15.5588816914138,15.4393747714797,15.5450924314214,371811.105369639,0.0,1.0
2003-08-26,33.7,33.79,33.45,33.58,318200,15.4899353914518,15.531303171429,15.3750248915152,15.4347783514823,692277.903619774,0.0,1.0
2003-08-27,33.76,33.82,33.505,33.75,282900,15.5175139114366,15.5450924314214,15.4003052015013,15.5129174914391,615479.003563903,0.0,1.0
2003-08-28,33.85,33.95,33.56,33.7,135600,15.5588816914138,15.6048458913884,15.4255855114873,15.4899353914518,295012.205313768,0.0,1.0
2003-08-29,33.9,34.0,33.7,33.73,95300,15.5818637914011,15.6278279913757,15.4899353914518,15.5037246514442,207335.274088512,0.0,1.0
2003-09-02,34.0,34.06,33.8,34.0,254800,15.6278279913757,15.6554065113605,15.5358995914264,15.6278279913757,554344.46839195,0.0,1.0
2003-09-03,33.98,34.13,33.81,34.0,152300,15.6186351513808,15.6875814513427,15.5404960114239,15.6278279913757,331344.829419521,0.0,1.0
2003-09-04,34.06,34.15,33.81,33.9,124000,15.6554065113605,15.6967742913377,15.5404960114239,15.5818637914011,269775.173000792,0.0,1.0
2003-09-05,33.85,34.09,33.77,34.0,531800,15.5588816914138,15.6691957713529,15.5221103314341,15.6278279913757,1156987.39517597,0.0,1.0
2003-09-08,33.89,33.95,33.8,33.95,148300,15.5772673714036,15.6048458913884,15.5358995914264,15.6048458913884,322642.404484012,0.0,1.0
2003-09-09,33.84,33.92,33.68,33.9,93400,15.5542852714163,15.591056631396,15.4807425514569,15.5818637914011,203201.622244145,0.0,1.0
2003-09-10,33.3,33.84,33.28,33.84,204800,15.3060785915533,15.5542852714163,15.2968857515584,15.5542852714163,445564.156698081,0.0,1.0
2003-09-11,33.64,33.74,33.25,33.25,112300,15.462356871467,15.5083210714417,15.283096491566,15.283096491566,244320.580064427,0.0,1.0
2003-09-12,33.85,33.9,33.45,33.65,118400,15.5588816914138,15.5818637914011,15.3750248915152,15.4669532914645,257591.778091078,0.0,1.0
2003-09-15,33.72,33.84,33.65,33.78,123800,15.4991282314467,15.5542852714163,15.4669532914645,15.5267067514315,269340.051754017,0.0,1.0
2003-09-16,33.77,33.87,33.66,33.8,196500,15.5221103314341,15.5680745314087,15.471549711462,15.5358995914264,427506.624956899,0.0,1.0
2003-09-17,34.23,34.25,33.85,33.9,197500,15.7335456513174,15.7427384913123,15.5588816914138,15.5818637914011,429682.231190777,0.0,1.0
2003-09-18,34.4,34.45,34.1,34.13,195500,15.8116847912743,15.8346668912616,15.6737921913504,15.6875814513427,425331.018723021,0.0,1.0
2003-09-19,34.3,34.45,34.15,34.4,238500,15.7657205912996,15.8346668912616,15.6967742913377,15.8116847912743,518882.086779749,0.0,1.0
2003-09-22,33.87,34.19,33.76,34.15,135100,15.5680745314087,15.7151599713275,15.5175139114366,15.6967742913377,293924.40219683,0.0,1.0
2003-09-23,33.89,34.14,33.78,33.95,179600,15.5772673714036,15.6921778713402,15.5267067514315,15.6048458913884,390738.879604373,0.0,1.0
2003-09-24,33.53,33.95,33.44,33.95,281300,15.4117962514949,15.6048458913884,15.3704284715178,15.6048458913884,611998.033589701,0.0,1.0
2003-09-25,33.53,33.88,33.52,33.6,200000,15.4117962514949,15.5726709514062,15.4071998314975,15.4439711914772,435121.246775472,0.0,1.0
2003-09-26,33.44,33.55,33.23,33.45,152300,15.3704284715178,15.4209890914899,15.273903651571,15.3750248915152,331344.82941952,0.0,1.0
2003-09-29,33.63,33.74,33.48,33.5,298100,15.4577604514696,15.5083210714417,15.3888141515076,15.3980069915025,648548.218318838,0.0,1.0
2003-09-30,33.58,33.94,33.51,33.55,217400,15.4347783514823,15.6002494713909,15.4026034115,15.4209890914899,472976.795244935,0.0,1.0
2003-10-01,34.62,34.66,33.69,33.75,213100,15.9128060312184,15.9311917112083,15.4853389714544,15.5129174914391,463621.688439265,0.0,1.0
2003-10-02,34.77,34.93,34.38,34.45,324400,15.9817523311804,16.0552950511398,15.8024919512793,15.8346668912616,705766.662269813,0.0,1.0
2003-10-03,35.02,35.19,34.79,34.92,230600,16.096662831117,16.1748019710739,15.9909451711753,16.0506986311424,501694.797532117,0.0,1.0
2003-10-06,35.13,35.2,34.84,35.15,153200,16.1472234510891,16.1793983910713,16.0139272711627,16.156416291084,333302.87503001,0.0,1.0
2003-10-07,35.48,35.5,34.95,35.13,179400,16.3080981510003,16.3172909909952,16.0644878911347,16.1472234510891,390303.758357597,0.0,1.0
2003-10-08,35.45,35.59,35.34,35.52,137800,16.2943088910079,16.3586587709724,16.2437482710358,16.3264838309902,299798.5390283,0.0,1.0
2003-10-09,35.5,35.88,35.37,35.65,78500,16.3172909909952,16.4919549508988,16.2575375310282,16.3862372909572,170785.089359373,0.0,1.0
2003-10-10,35.8,35.8,35.57,35.61,144800,16.4551835909191,16.4551835909191,16.3494659309775,16.3678516109673,315027.782665441,0.0,1.0
2003-10-13,36.11,36.12,35.86,35.9,69700,16.5976726108405,16.602269030838,16.4827621109039,16.5011477908938,151639.754501252,0.0,1.0
2003-10-14,36.22,36.23,35.9,36.11,99500,16.6482332308126,16.6528296508101,16.5011477908938,16.5976726108405,216472.820270797,0.0,1.0
2003-10-15,36.05,36.38,35.9,36.3,177300,16.5700940908557,16.721775950772,16.5011477908938,16.6850045907923,385734.985266455,0.0,1.0
2003-10-16,36.25,36.47,36.1,36.15,124300,16.662022490805,16.7631437307492,16.593076190843,16.6160582908304,270427.854870955,0.0,1.0
2003-10-17,35.85,36.3,35.72,36.3,107900,16.4781656909065,16.6850045907923,16.4184122309394,16.6850045907923,234747.912635366,0.0,1.0
2003-10-20,35.81,36.07,35.61,36.0,93600,16.4597800109166,16.5792869308507,16.3678516109673,16.5471119908684,203636.74349092,0.0,1.0
2003-10-21,35.75,35.9,35.6,35.9,99300,16.4322014909318,16.5011477908938,16.3632551909699,16.5011477908938,216037.699024021,0.0,1.0
2003-10-22,35.48,35.66,35.35,35.65,83400,16.3080981510003,16.3908337109546,16.2483446910333,16.3862372909572,181445.559905371,0.0,1.0
2003-10-23,35.2,35.4,35.07,35.4,177100,16.1793983910713,16.2713267910206,16.1196449311043,16.2713267910206,385299.86401968,0.0,1.0
2003-10-24,35.14,35.21,34.95,35.21,99400,16.1518198710866,16.1839948110688,16.0644878911347,16.1839948110688,216255.259647408,0.0,1.0
2003-10-27,36.79,37.05,35.42,35.45,226700,16.910229170668,17.0297360906021,16.2805196310155,16.2943088910079,493209.933219996,0.0,1.0
2003-10-28,36.79,37.02,36.57,36.82,278600,16.910229170668,17.0159468306097,16.8091079307238,16.9240184306604,606123.896758231,0.0,1.0
2003-10-29,38.15,38.54,36.85,36.9,365300,17.535342290323,17.7146026702241,16.9378076906528,16.9607897906401,794748.957235399,0.0,1.0
2003-10-30,38.78,38.85,38.1,38.1,354500,17.8249167501632,17.8570916901455,17.5123601903357,17.5123601903357,771252.409909523,0.0,1.0
2003-10-31,39.4,39.57,38.78,38.78,459000,18.109894790006,18.1880339299629,17.8249167501632,17.8249167501632,998603.261349704,0.0,1.0
2003-11-03,40.11,40.15,39.6,39.65,267400,18.4362406098259,18.4546262898157,18.2018231899552,18.2248052899426,581757.106938804,0.0,1.0
2003-11-04,40.05,40.47,39.81,40.0,225000,18.4086620898411,18.6017117297346,18.298348009902,18.3856799898538,489511.402622404,0.0,1.0
2003-11-05,39.89,40.04,39.75,39.75,377200,18.3351193698817,18.4040656698436,18.2707694899172,18.2707694899172,820638.671418537,0.0,1.0
2003-11-06,40.23,40.25,39.76,39.85,294800,18.4913976497954,18.5005904897904,18.2753659099147,18.3167336898918,641368.717747045,0.0,1.0
2003-11-07,40.21,40.37,39.83,39.83,349800,18.4822048098005,18.5557475297599,18.3075408498969,18.3075408498969,761027.060610299,0.0,1.0
2003-11-10,40.23,40.5,40.0,40.38,155700,18.4913976497954,18.615500989727,18.3856799898538,18.5603439497574,338741.890614705,0.0,1.0
2003-11-11,40.08,40.4,40.05,40.23,90200,18.4224513498335,18.5695367897523,18.4086620898411,18.4913976497954,196239.682295737,0.0,1.0
2003-11-12,40.61,40.62,40.15,40.15,137000,18.6660616096991,18.6706580296965,18.4546262898157,18.4546262898157,298058.054041197,0.0,1.0
2003-11-13,40.58,40.78,40.28,40.4,111100,18.6522723497067,18.7442007496559,18.5143797497828,18.5695367897523,241709.852583773,0.0,1.0
2003-11-14,40.47,40.83,40.42,40.45,149200,18.6017117297346,18.7671828496433,18.5787296297473,18.5925188897396,324600.4500945,0.0,1.0
2003-11-17,40.5,40.54,40.17,40.48,162400,18.615500989727,18.6338866697168,18.4638191298107,18.606308149732,353318.452381681,0.0,1.0
2003-11-18,40.36,40.94,40.36,40.5,126500,18.5511511097625,18.8177434696153,18.5511511097625,18.615500989727,275214.188585485,0.0,1.0
2003-11-19,40.32,40.55,40.02,40.15,125400,18.6706580296965,18.7771622793699,18.531739443166,18.5919374973292,270806.09542299,0.3,1.0
2003-11-20,40.22,40.73,40.1,40.26,93600,18.6243518341864,18.8605134312882,18.5687843995742,18.6428743123904,202132.779358786,0.0,1.0
2003-11-21,40.3,40.59,40.22,40.3,89400,18.6613967905945,18.7956847575739,18.6243518341864,18.6613967905945,193062.718746533,0.0,1.0
2003-11-24,40.7,40.98,40.38,40.38,186900,18.8466215726351,18.9762789200636,18.6984417470026,18.6984417470026,403617.69724527,0.0,1.0
2003-11-25,41.42,41.65,40.47,40.55,201500,19.1800261803083,19.2865304299816,18.7401173229618,18.7771622793699,435146.955564054,0.0,1.0
2003-11-26,41.52,41.73,41.28,41.67,90400,19.2263323758184,19.3235753863898,19.1151975065941,19.2957916690837,195222.256987546,0.0,1.0
2003-11-28,41.35,41.6,41.33,41.53,68500,19.1476118434512,19.2633773322266,19.1383506043491,19.2309629953695,147928.369509368,0.0,1.0
2003-12-01,41.9,41.95,41.55,41.55,122300,19.402295918757,19.4254490165121,19.2402242344715,19.2402242344715,264111.526875851,0.0,1.0
2003-12-02,41.8,42.23,41.8,41.9,190600,19.3559897232469,19.5551063639406,19.3559897232469,19.402295918757,411607.988737016,0.0,1.0
2003-12-03,41.1,41.65,40.99,41.65,262400,19.0318463546758,19.2865304299816,18.9809095396146,19.2865304299816,566662.834441725,0.0,1.0
2003-12-04,40.7,41.12,40.45,40.95,317900,18.8466215726351,19.0411075937778,18.7308560838597,18.9623870614105,686517.20681793,0.0,1.0
2003-12-05,40.23,40.7,40.14,40.65,254500,18.6289824537374,18.8466215726351,18.5873068777782,18.82346847488,549602.482337725,0.0,1.0
2003-12-08,40.19,40.36,40.1,40.11,352500,18.6104599755333,18.6891805079006,18.5687843995742,18.5734150191252,761237.229956968,0.0,1.0
2003-12-09,39.61,40.1,39.3,40.1,405100,18.3418840415744,18.5687843995742,18.1983348354929,18.5687843995742,874828.941434234,0.0,1.0
2003-12-10,40.33,40.53,39.9,39.95,423000,18.6752886492475,18.7679010402679,18.4761720085538,18.4993251063089,913484.675948363,0.0,1.0
2003-12-11,40.91,41.17,40.27,40.33,171100,18.9438645832065,19.0642606915329,18.6475049319414,18.6752886492475,369496.993037268,0.0,1.0
2003-12-12,41.42,41.7,41.1,41.25,247700,19.1800261803083,19.3096835277367,19.0318463546758,19.101305647941,534917.622298839,0.0,1.0
2003-12-15,41.18,42.09,41.09,41.67,232000,19.0688913110839,19.4902776902263,19.0272157351247,19.2957916690837,501012.871914941,0.0,1.0
2003-12-16,41.33,41.45,41.0,41.28,180600,19.1383506043491,19.1939180389613,18.9855401591656,19.1151975065941,390012.60632689,0.0,1.0
2003-12-17,41.48,41.54,41.2,41.33,162300,19.2078098976144,19.2355936149205,19.0781525501859,19.1383506043491,350493.056516357,0.0,1.0
2003-12-18,41.57,41.82,41.37,41.63,1307900,19.2494854735735,19.3652509623489,19.1568730825532,19.2772691908796,2824460.06542048,0.0,1.0
2003-12-19,41.56,41.93,41.45,41.5,436300,19.2448548540225,19.4161877774101,19.1939180389613,19.2170711367164,942206.53455383,0.0,1.0
2003-12-22,41.42,41.7,41.24,41.36,182500,19.1800261803083,19.3096835277367,19.09667502839,19.1522424630022,394115.728984813,0.0,1.0
2003-12-23,41.85,41.93,41.42,41.5,245300,19.379142821002,19.4161877774101,19.1800261803083,19.2170711367164,529734.730520408,0.0,1.0
2003-12-24,41.81,41.92,41.6,41.85,50900,19.3606203427979,19.4115571578591,19.2633773322266,19.379142821002,109920.496467545,0.0,1.0
2003-12-26,41.7,41.82,41.6,41.75,26200,19.3096835277367,19.3652509623489,19.2633773322266,19.3328366254918,56579.9019145322,0.0,1.0
2003-12-29,42.11,42.24,41.63,41.68,128300,19.4995389293284,19.5597369834916,19.2772691908796,19.3004222886347,277068.756321926,0.0,1.0
2003-12-30,42.72,42.84,41.8,42.0,248500,19.7820067219404,19.8375741565525,19.3559897232469,19.4486021142672,536645.252891649,0.0,1.0
2003-12-31,42.2,42.99,42.13,42.71,229600,19.5412145052875,19.9070334498178,19.5088001684304,19.7773761023893,495829.980136511,0.0,1.0
2004-01-02,42.32,42.47,41.75,41.75,276800,19.5967819398997,19.666241233165,19.3328366254918,19.3328366254918,597760.185112309,0.0,1.0
2004-01-05,43.15,43.19,42.2,42.2,359700,19.981123362634,19.9996458408381,19.5412145052875,19.5412145052875,776785.905292261,0.0,1.0
2004-01-06,43.38,43.53,43.0,43.1,244700,20.0876276123074,20.1570869055727,19.9116640693688,19.957970264879,528439.007575802,0.0,1.0
2004-01-07,42.87,43.39,42.66,43.39,259200,19.8514660152056,20.0922582318584,19.7542230046343,20.0922582318584,559752.312070485,0.0,1.0
2004-01-08,43.01,43.17,42.88,43.0,195200,19.9162946889198,19.9903846017361,19.8560966347566,19.9116640693688,421541.864645675,0.0,1.0
2004-01-09,42.8,43.21,42.7,42.85,158500,19.8190516783485,20.0089070799401,19.7727454828383,19.8422047761036,342286.811200509,0.0,1.0
2004-01-12,42.84,42.97,42.64,42.7,75700,19.8375741565525,19.8977722107158,19.7449617655322,19.7727454828383,163477.04484466,0.0,1.0
2004-01-13,42.29,42.75,42.15,42.75,138600,19.5828900812467,19.7958985805934,19.5180614075324,19.7958985805934,299312.000204356,0.0,1.0
2004-01-14,42.36,42.58,42.23,42.34,124000,19.6153044181038,19.7171780482261,19.5551063639406,19.6060431790017,267782.741885572,0.0,1.0
2004-01-15,42.8,43.74,42.57,42.6,275900,19.8190516783485,20.254329916144,19.7125474286751,19.7264392873282,595816.600695397,0.0,1.0
2004-01-16,42.87,43.09,42.72,42.98,154400,19.8514660152056,19.953339645328,19.7820067219404,19.9024028302668,333432.704412357,0.0,1.0
2004-01-20,42.7,42.91,42.63,42.9,157200,19.7727454828383,19.8699884934097,19.7403311459812,19.8653578738586,339479.411487193,0.0,1.0
2004-01-21,42.8,42.88,42.47,42.75,213100,19.8190516783485,19.8560966347566,19.666241233165,19.7958985805934,460197.599159801,0.0,1.0
2004-01-22,42.54,42.76,42.43,42.7,188500,19.6986555700221,19.8005292001444,19.6477187549609,19.7727454828383,407072.958430889,0.0,1.0
2004-01-23,42.29,42.85,42.1,42.65,344300,19.5828900812467,19.8422047761036,19.4949083097774,19.7495923850832,743529.016380663,0.0,1.0
2004-01-26,42.8,42.85,42.2,42.29,345400,19.8190516783485,19.8422047761036,19.5412145052875,19.5828900812467,745904.508445777,0.0,1.0
2004-01-27,44.77,44.99,43.8,44.0,530600,20.7312837298986,20.833157360021,20.2821136334501,20.3747260244704,1145850.99068133,0.0,1.0
2004-01-28,43.7,45.07,43.7,44.7,352400,20.2358074379399,20.8702023164291,20.2358074379399,20.6988693930415,761021.276132868,0.0,1.0
2004-01-29,43.74,43.85,42.7,42.7,482200,20.254329916144,20.3052667312052,19.7727454828383,19.7727454828383,1041329.33981631,0.0,1.0
2004-01-30,43.79,43.9,43.48,43.76,156600,20.2774830138991,20.3284198289602,20.1339338078176,20.263591155246,338183.688542584,0.0,1.0
2004-02-02,43.14,43.55,42.95,42.95,287300,19.976492743083,20.1663481446747,19.8885109716137,19.8885109716137,620435.336642943,0.0,1.0
2004-02-03,43.42,43.57,43.14,43.45,298400,20.1061500905115,20.1756093837767,19.976492743083,20.1200419491645,644406.211118182,0.0,1.0
2004-02-04,43.61,43.83,43.4,43.43,217700,20.1941318619808,20.2960054921031,20.0968888514094,20.1107807100625,470131.475068459,0.0,1.0
2004-02-05,43.6,43.75,43.29,43.55,229300,20.1895012424298,20.258960535695,20.0459520363483,20.1663481446747,495182.118664206,0.0,1.0
2004-02-06,44.1,44.1,43.4,43.45,639600,20.4210322199806,20.4210322199806,20.0968888514094,20.1200419491645,1381240.65895171,0.0,1.0
2004-02-09,44.51,44.59,44.03,44.03,663500,20.6108876215722,20.6479325779803,20.3886178831235,20.3886178831235,1432853.62291191,0.0,1.0
2004-02-10,45.06,45.1,44.36,44.6,461000,20.8655716968781,20.8840941750822,20.541428328307,20.6525631975314,995547.129106843,0.0,1.0
2004-02-11,45.13,45.23,44.74,44.93,133900,20.8979860337352,20.9442922292454,20.7173918712456,20.8053736427149,289162.170471597,0.0,1.0
2004-02-12,45.37,45.53,44.89,45.35,348200,21.0091209029596,21.0832108157759,20.7868511645108,20.9998596638576,751951.215520613,0.0,1.0
2004-02-13,45.0,45.55,44.95,45.3,229800,20.837787979572,21.0924720548779,20.8146348818169,20.9767065661025,496261.887784713,0.0,1.0
2004-02-17,45.73,45.73,45.3,45.55,145200,21.1758232067962,21.1758232067962,20.9767065661025,21.0924720548779,313564.95259504,0.0,1.0
2004-02-18,45.55,45.96,45.44,45.75,169700,21.0924720548779,21.2823274564695,21.0415352398167,21.1850844458982,366473.639499851,0.0,1.0
2004-02-19,45.37,45.76,45.33,45.75,152800,21.0091209029596,21.1897150654492,20.9905984247555,21.1850844458982,329977.443226737,0.0,1.0
2004-02-20,45.64,45.66,44.95,45.3,149900,21.134147630837,21.1434088699391,20.8146348818169,20.9767065661025,323714.782327801,0.0,1.0
2004-02-23,45.01,45.6,45.0,45.52,172200,20.842418599123,21.115625152633,20.837787979572,21.0785801962248,371872.485102383,0.0,1.0
2004-02-24,45.12,45.43,44.9,45.1,171100,20.8933554141842,21.0369046202657,20.7914817840618,20.8840941750822,369496.993037269,0.0,1.0
2004-02-25,45.15,45.25,44.7,45.0,169700,20.9072472728372,20.9535534683474,20.6988693930415,20.837787979572,366473.639499852,0.0,1.0
2004-02-26,44.96,45.14,44.58,44.98,165700,20.9581840878984,21.042091408535,20.7810464109989,20.9675071235247,355463.620739054,0.3,1.0
2004-02-27,45.64,45.82,44.96,45.82,187900,21.2751672991923,21.3590746198289,20.9581840878984,21.3590746198289,403087.594066796,0.0,1.0
2004-03-01,46.25,46.34,45.64,45.7,162400,21.5595198857941,21.6014735461124,21.2751672991923,21.3031364060711,348384.381460605,0.0,1.0
2004-03-02,46.18,46.25,46.0,46.25,155700,21.5268892611021,21.5595198857941,21.4429819404655,21.5595198857941,334011.380501331,0.0,1.0
2004-03-03,46.47,46.5,45.93,46.1,245500,21.6620732776833,21.6760578311227,21.4103513157735,21.4895971185969,526652.497836075,0.0,1.0
2004-03-04,46.4,46.47,46.28,46.47,245700,21.6294426529913,21.6620732776833,21.5735044392335,21.6620732776833,527081.542640829,0.0,1.0
2004-03-05,47.15,47.2,46.15,46.35,170700,21.9790564889771,22.0023640780428,21.5129047076626,21.6061350639255,366189.740857915,0.0,1.0
2004-03-08,47.0,47.45,47.0,47.25,167000,21.9091337217799,22.1189020233714,21.9091337217799,22.0256716671085,358252.411969958,0.0,1.0
2004-03-09,45.86,47.0,45.55,47.0,446900,21.3777206910814,21.9091337217799,21.233213638874,21.9091337217799,958700.616223799,0.0,1.0
2004-03-10,45.91,46.15,45.8,45.96,217000,21.4010282801472,21.5129047076626,21.3497515842026,21.4243358692129,465513.613158567,0.0,1.0
2004-03-11,45.1,45.85,45.09,45.85,193400,21.0234453372824,21.3730591732683,21.0187838194693,21.3730591732683,414886.326197545,0.0,1.0
2004-03-12,45.29,45.29,44.82,45.22,190700,21.1120141757322,21.1120141757322,20.8929228385144,21.0793835510402,409094.221333359,0.0,1.0
2004-03-15,44.26,44.81,44.05,44.65,335200,20.6318778409783,20.8882613207013,20.5339859669023,20.8136770356909,719079.092768442,0.0,1.0
2004-03-16,44.57,44.79,44.4401,44.46,192700,20.7763848931858,20.878938285075,20.715831776793,20.7251081972412,413384.669380903,0.0,1.0
2004-03-17,46.02,46.25,44.7,44.7,368000,21.4523049760918,21.5595198857941,20.8369846247567,20.8369846247567,789442.440748169,0.0,1.0
2004-03-18,46.02,46.39,45.83,46.01,440300,21.4523049760918,21.6247811351781,21.363736137642,21.4476434582786,944542.137666899,0.0,1.0
2004-03-19,46.02,46.48,45.9,46.0,330600,21.4523049760918,21.6667347954964,21.396366762334,21.4429819404655,709211.062259089,0.0,1.0
2004-03-22,45.7,45.9,45.51,45.9,215300,21.3031364060711,21.396366762334,21.2145675676214,21.396366762334,461866.732318156,0.0,1.0
2004-03-23,45.75,46.07,45.74,45.8,239500,21.3264439951368,21.4756125651575,21.3217824773237,21.3497515842026,513781.153693444,0.0,1.0
2004-03-24,45.37,45.88,45.31,45.65,137400,21.1493063182374,21.3870437267077,21.1213372113585,21.2798288170054,294753.7808663,0.0,1.0
2004-03-25,46.1,46.17,45.5,45.62,321000,21.4895971185969,21.5222277432889,21.2099060498082,21.265844263566,688616.911630878,0.0,1.0
2004-03-26,46.2,46.53,46.05,46.15,253900,21.5362122967284,21.6900423845621,21.4662895295312,21.5129047076626,544672.379635761,0.0,1.0
2004-03-29,45.8,46.29,45.65,46.21,500700,21.3497515842026,21.5781659570467,21.2798288170054,21.5408738145415,1074113.66870274,0.0,1.0
2004-03-30,46.16,46.23,45.77,45.85,154800,21.5175662254758,21.5501968501678,21.3357670307631,21.3730591732683,332080.678879937,0.0,1.0
2004-03-31,46.33,46.46,46.0,46.1,268200,21.5968120282992,21.6574117598701,21.4429819404655,21.4895971185969,575349.083175706,0.0,1.0
2004-04-01,46.45,46.6,46.28,46.28,254200,21.652750242057,21.7226730092541,21.5735044392335,21.5735044392335,545315.946842893,0.0,1.0
2004-04-02,45.27,46.84,45.11,46.75,486400,21.1026911401059,21.8345494367696,21.0281068550956,21.7925957764513,1043436.9651628,0.0,1.0
2004-04-05,45.2,45.32,44.9,45.3,313200,21.0700605154139,21.1259987291716,20.9302149810196,21.1166756935453,671884.164245454,0.0,1.0
2004-04-06,44.94,45.2,44.85,45.2,230000,20.9488610522721,21.0700605154139,20.9069073919538,21.0700605154139,493401.525467607,0.0,1.0
2004-04-07,44.88,45.16,44.75,44.8,327900,20.9208919453933,21.0514144441613,20.8602922138224,20.8835998028881,703418.957394904,0.0,1.0
2004-04-08,44.75,45.13,44.72,44.88,171800,20.8602922138224,21.0374298907219,20.8463076603829,20.9208919453933,368549.487284064,0.0,1.0
2004-04-12,44.38,45.03,44.29,44.85,436000,20.687816054736,20.9908147125904,20.6458623944177,20.9069073919538,935317.674364682,0.0,1.0
2004-04-13,43.27,44.38,43.2,44.38,231500,20.170387577477,20.687816054736,20.137756952785,20.687816054736,496619.361503264,0.0,1.0
2004-04-14,42.75,43.4,42.58,43.12,305000,19.9279886511934,20.2309873090479,19.84874284837,20.1004648102798,654293.327250523,0.0,1.0
2004-04-15,42.2,43.02,42.15,42.85,303100,19.6716051714705,20.0538496321484,19.6482975824048,19.9746038293249,650217.401605354,0.0,1.0
2004-04-16,43.0,43.03,42.3,42.3,251000,20.0445265965221,20.0585111499615,19.7182203496019,19.7182203496019,538451.229966822,0.0,1.0
2004-04-19,42.7,43.01,42.48,43.0,142900,19.9046810621277,20.0491881143352,19.8021276702385,20.0445265965221,306552.512997048,0.0,1.0
2004-04-20,42.47,43.1,42.46,42.7,274200,19.7974661524254,20.0911417746535,19.7928046346123,19.9046810621277,588220.427318338,0.0,1.0
2004-04-21,42.59,42.75,42.25,42.25,289300,19.8534043661831,19.9279886511934,19.6949127605362,19.6949127605362,620613.310077299,0.0,1.0
2004-04-22,43.22,43.52,42.6,43.2,371800,20.1470799884112,20.2869255228056,19.8580658839963,20.137756952785,797594.292038507,0.0,1.0
2004-04-23,43.06,43.15,42.8,43.15,170600,20.0724957034009,20.1144493637192,19.9512962402592,20.1144493637192,365975.218455538,0.0,1.0
2004-04-26,43.15,43.55,42.91,43.55,242600,20.1144493637192,20.300910076245,20.0025729362038,20.300910076245,520431.348167137,0.0,1.0
2004-04-27,43.27,43.5,42.95,42.95,185500,20.170387577477,20.2776024871793,20.0212190074563,20.0212190074563,397939.056409743,0.0,1.0
2004-04-28,43.31,43.42,43.08,43.27,369400,20.1890336487296,20.2403103446741,20.0818187390272,20.170387577477,792445.75438145,0.0,1.0
2004-04-29,43.81,44.02,43.35,43.41,307500,20.4221095393868,20.5200014134628,20.2076797199821,20.235648826861,659656.387309952,0.0,1.0
2004-04-30,43.72,44.01,43.62,43.9,243000,20.3801558790685,20.5153398956497,20.333540700937,20.4640631997051,521289.437776645,0.0,1.0
2004-05-03,43.95,43.95,43.4,43.95,350400,20.4873707887708,20.4873707887708,20.2309873090479,20.4873707887708,751686.49792978,0.0,1.0
2004-05-04,44.43,44.88,43.88,43.88,260000,20.7111236438018,20.9208919453933,20.4547401640788,20.4547401640788,557758.246180771,0.0,1.0
2004-05-05,44.6,45.01,44.54,44.63,193300,20.7903694466252,20.9814916769641,20.7624003397463,20.8043540000646,414671.803795167,0.0,1.0
2004-05-06,44.35,44.61,44.0,44.61,172400,20.6738315012966,20.7950309644384,20.5106783778365,20.7950309644384,369836.621698328,0.0,1.0
2004-05-07,42.74,44.3,42.74,44.25,243600,19.9233271333803,20.6505239122309,19.9233271333803,20.6272163231652,522576.572190909,0.0,1.0
2004-05-10,41.7,42.7,41.5,42.7,411300,19.4385292808133,19.9046810621277,19.3452989245504,19.9046810621277,882330.640977505,0.0,1.0
2004-05-11,41.85,41.94,41.48,41.6,410600,19.5084520480104,19.5504057083287,19.3359758889241,19.3919141026818,880828.984160868,0.0,1.0
2004-05-12,41.74,41.84,40.97,41.8,344400,19.4571753520658,19.5037905301973,19.0982384804537,19.4851444589447,738815.153787148,0.0,1.0
2004-05-13,42.34,42.96,41.6,41.6,425700,19.7368664208545,20.0258805252695,19.3919141026818,19.3919141026818,913221.866919828,0.0,1.0
2004-05-14,42.26,42.8,42.22,42.34,219100,19.6995742783494,19.9512962402592,19.6809282070968,19.7368664208545,470018.583608489,0.0,1.0
2004-05-17,41.79,42.2,41.51,42.15,127200,19.4804829411316,19.6716051714705,19.3499604423635,19.6482975824048,272872.495823824,0.0,1.0
2004-05-18,42.22,42.3,41.62,41.75,173300,19.6809282070968,19.7182203496019,19.4012371383081,19.461836869879,371767.323319722,0.0,1.0
2004-05-19,42.13,43.21,42.1,42.22,172100,19.6389745467785,20.1424184705981,19.624989993339,19.6809282070968,369193.054491196,0.0,1.0
2004-05-20,42.38,42.51,41.9,41.92,212700,19.8953580265014,19.9563867321042,19.6700212673528,19.679410298984,453081.869046674,0.3,1.0
2004-05-21,42.52,42.65,42.3,42.3,131600,19.9610812479198,20.0221099535226,19.8578018999767,19.8578018999767,280327.099043452,0.0,1.0
2004-05-24,42.46,42.99,42.25,42.62,99400,19.9329141530262,20.1817234912529,19.8343293208987,20.0080264060758,211736.425873246,0.0,1.0
2004-05-25,42.63,42.77,42.21,42.21,205100,20.0127209218914,20.0784441433097,19.8155512576363,19.8155512576363,436892.7660624,0.0,1.0
2004-05-26,43.25,43.38,42.57,42.64,177800,20.3037809024584,20.3648096080612,19.9845538269978,20.017415437707,378739.804026791,0.0,1.0
2004-05-27,43.17,43.49,42.8,43.45,179500,20.2662247759336,20.4164492820327,20.0925276907565,20.3976712187704,382361.050746958,0.0,1.0
2004-05-28,43.45,43.55,43.1,43.1,109300,20.3976712187704,20.4446163769263,20.2333631652244,20.2333631652244,232824.862655389,0.0,1.0
2004-06-01,43.59,43.7,43.28,43.3,151500,20.4633944401887,20.5150341141603,20.3178644499052,20.3272534815364,322716.987120691,0.0,1.0
2004-06-02,44.1,44.35,43.61,43.79,185600,20.7028147467842,20.8201776421741,20.4727834718199,20.5572847565007,395354.936036965,0.0,1.0
2004-06-03,43.39,44.0,43.39,44.0,127900,20.3695041238768,20.6558695886282,20.3695041238768,20.6558695886282,272445.562064266,0.0,1.0
2004-06-04,43.72,43.89,43.45,43.45,167100,20.5244231457915,20.6042299146566,20.3976712187704,20.3976712187704,355947.251141039,0.0,1.0
2004-06-07,44.16,44.24,43.77,43.77,73400,20.7309818416778,20.7685379682025,20.5478957248695,20.5478957248695,156352.652505998,0.0,1.0
2004-06-08,44.33,44.4,43.94,44.26,79700,20.8107886105429,20.8436502212521,20.6277024937346,20.7779269998337,169772.566821908,0.0,1.0
2004-06-09,43.78,44.35,43.78,44.0,147000,20.5525902406851,20.8201776421741,20.5525902406851,20.6558695886282,313131.334037898,0.0,1.0
2004-06-10,43.84,43.99,43.76,43.8,72000,20.5807573355786,20.6511750728126,20.5432012090539,20.5619792723163,153370.449324685,0.0,1.0
2004-06-14,43.24,43.84,43.14,43.84,118200,20.2990863866428,20.5807573355786,20.2521412284868,20.5807573355786,251783.154308024,0.0,1.0
2004-06-15,44.13,44.38,43.45,43.45,230600,20.716898294231,20.8342611896209,20.3976712187704,20.3976712187704,491211.466864893,0.0,1.0
2004-06-16,44.15,44.3,43.92,44.13,137500,20.7262873258622,20.7967050630961,20.6183134621034,20.716898294231,292894.955307557,0.0,1.0
2004-06-17,44.0,44.1,43.91,44.08,109800,20.6558695886282,20.7028147467842,20.6136189462878,20.693425715153,233889.935220144,0.0,1.0
2004-06-18,43.98,44.28,43.8,43.8,149800,20.646480556997,20.7873160314649,20.5619792723163,20.5619792723163,319095.740400525,0.0,1.0
2004-06-21,44.13,44.35,44.05,44.05,124600,20.716898294231,20.8201776421741,20.6793421677062,20.6793421677062,265416.083136885,0.0,1.0
2004-06-22,43.86,44.25,43.8,44.0,173400,20.5901463672098,20.7732324840181,20.5619792723163,20.6558695886282,369367.16545695,0.0,1.0
2004-06-23,44.09,44.12,43.73,43.78,186200,20.6981202309686,20.7122037784154,20.5291176616071,20.5525902406851,396633.023114671,0.0,1.0
2004-06-24,44.08,44.35,44.07,44.08,131400,20.693425715153,20.8201776421741,20.6887311993374,20.693425715153,279901.07001755,0.0,1.0
2004-06-25,44.42,44.5,44.03,44.08,223900,20.8530392528833,20.8905953794081,20.669953136075,20.693425715153,476939.494497179,0.0,1.0
2004-06-28,45.42,45.59,44.6,44.83,262400,21.322490834443,21.4022976033082,20.937540537564,21.0455144013228,558950.081983296,0.0,1.0
2004-06-29,45.02,45.14,44.7,44.95,417400,21.1347102018191,21.1910443916063,20.98448569572,21.1018485911099,889122.577057271,0.0,1.0
2004-06-30,45.22,45.53,45.05,45.05,405200,21.2286005181311,21.3741305084146,21.1487937492659,21.1487937492659,863134.806477253,0.0,1.0
2004-07-01,45.15,45.865,44.98,45.25,402400,21.1957389074219,21.5313967882371,21.1159321385567,21.2426840655779,857170.400114627,0.0,1.0
2004-07-02,45.1,45.4,45.0,45.1,194800,21.1722663283439,21.3131018028118,21.1253211701879,21.1722663283439,414952.271228453,0.0,1.0
2004-07-06,45.63,45.65,44.85,44.95,268200,21.4210756665706,21.4304646982018,21.054903432954,21.1018485911099,571304.92373445,0.0,1.0
2004-07-07,45.03,45.64,45.0,45.63,315400,21.1394047176347,21.4257701823862,21.1253211701879,21.4210756665706,671847.773847301,0.0,1.0
2004-07-08,45.22,45.6,44.9,45.0,282500,21.2286005181311,21.4069921191238,21.078376012032,21.1253211701879,601765.999086436,0.0,1.0
2004-07-09,45.36,45.39,45.18,45.2,170200,21.2943237395494,21.3084072869962,21.2098224548687,21.2192114864999,362550.701042519,0.0,1.0
2004-07-12,45.7,45.95,45.3,45.3,142200,21.4539372772797,21.5713001726697,21.2661566446559,21.2661566446559,302906.637416253,0.0,1.0
2004-07-13,45.45,45.8,45.15,45.75,294100,21.3365743818898,21.5008824354357,21.1957389074219,21.4774098563577,626475.682588748,0.0,1.0
2004-07-14,45.37,45.63,45.11,45.35,132300,21.299018255365,21.4210756665706,21.1769608441595,21.2896292237338,281818.200634109,0.0,1.0
2004-07-15,45.5,45.55,45.25,45.27,129500,21.3600469609678,21.3835195400458,21.2426840655779,21.2520730972091,275853.794271482,0.0,1.0
2004-07-16,45.4,45.68,45.32,45.5,116600,21.3131018028118,21.4445482456486,21.275545676287,21.3600469609678,248374.922100809,0.0,1.0
2004-07-19,45.66,45.66,45.13,45.25,132100,21.4351592140174,21.4351592140174,21.1863498757907,21.2426840655779,281392.171608206,0.0,1.0
2004-07-20,46.14,46.19,45.6,45.6,173900,21.660495973166,21.683968552244,21.4069921191238,21.4069921191238,370432.238021705,0.0,1.0
2004-07-21,45.74,46.5,45.74,46.1,98900,21.4727153405421,21.8294985425275,21.4727153405421,21.6417179099036,210671.353308491,0.0,1.0
2004-07-22,45.62,45.8,45.09,45.4,155200,21.416381150755,21.5008824354357,21.1675718125283,21.3131018028118,330598.524099876,0.0,1.0
2004-07-23,45.32,45.7,45.3,45.58,135200,21.275545676287,21.4539372772797,21.2661566446559,21.3976030874926,287995.621509687,0.0,1.0
2004-07-26,44.0,45.83,43.85,45.57,463700,20.6558695886282,21.5149659828825,20.5854518513942,21.392908571677,987748.296553561,0.0,1.0
2004-07-27,43.88,44.31,43.55,43.85,475500,20.599535398841,20.8013995789117,20.4446163769263,20.5854518513942,1012884.00908177,0.0,1.0
2004-07-28,43.91,44.1,43.6,43.65,701600,20.6136189462878,20.7028147467842,20.4680889560043,20.4915615350823,1494509.82286387,0.0,1.0
2004-07-29,44.78,44.93,44.02,44.02,357000,21.0220418222448,21.0924595594788,20.6652586202594,20.6652586202594,760461.811234895,0.0,1.0
2004-07-30,44.93,45.07,44.67,44.7,261000,21.0924595594788,21.1581827808971,20.9704021482732,20.98448569572,555967.878801981,0.0,1.0
2004-08-02,45.56,45.64,44.77,44.98,270900,21.3882140558614,21.4257701823862,21.0173473064292,21.1159321385567,577056.315584126,0.0,1.0
2004-08-03,46.11,46.81,45.42,45.56,454800,21.6464124257192,21.9750285328111,21.322490834443,21.3882140558614,968790.004900928,0.0,1.0
2004-08-04,46.25,46.62,45.91,46.0,232500,21.7121356471376,21.8858327323147,21.5525221094073,21.5947727517477,495258.742610961,0.0,1.0
2004-08-05,45.86,46.22,45.6,46.2,167300,21.5290495303293,21.6980520996908,21.4069921191238,21.6886630680596,356373.280166941,0.0,1.0
2004-08-06,45.14,45.81,45.1,45.81,202100,21.1910443916063,21.5055769512513,21.1722663283439,21.5055769512513,430502.330673872,0.0,1.0
2004-08-09,44.98,45.19,44.85,44.85,150200,21.1159321385567,21.2145169706843,21.054903432954,21.054903432954,319947.798452329,0.0,1.0
2004-08-10,45.92,45.99,45.2,45.23,262700,21.5572166252229,21.5900782359321,21.2192114864999,21.2332950339467,559589.125522148,0.0,1.0
2004-08-11,46.26,46.26,45.45,45.67,192400,21.7168301629532,21.7168301629532,21.3365743818898,21.439853729833,409839.92291763,0.0,1.0
2004-08-12,46.15,46.28,45.98,46.22,234800,21.6651904889816,21.7262191945844,21.5853837201165,21.6980520996908,500158.076408834,0.0,1.0
2004-08-13,45.96,46.26,45.89,46.0,162500,21.5759946884853,21.7168301629532,21.5431330777761,21.5947727517477,346148.583545295,0.0,1.0
2004-08-16,46.95,46.99,46.15,46.15,206000,22.0407517542294,22.0595298174918,21.6651904889816,21.6651904889816,438809.89667896,0.0,1.0
2004-08-17,46.67,47.33,46.61,46.7,254700,21.9093053113927,22.2191433552221,21.8811382164991,21.9233888588395,542547.964486072,0.0,1.0
2004-08-18,47.01,47.05,46.3,46.3,185200,22.068918849123,22.0876969123854,21.7356082262156,21.7356082262156,394502.877985161,0.0,1.0
2004-08-19,46.83,47.15,46.77,47.0,156200,21.9844175644422,22.1346420705414,21.9562504695487,22.0642243333074,332728.669229386,0.0,1.0
2004-08-20,47.14,47.14,46.56,46.84,156200,22.1299475547258,22.1299475547258,21.8576656374211,21.9891120802578,332728.669229385,0.0,1.0
2004-08-23,46.79,47.24,46.72,47.14,221100,21.9656395011799,22.1768927128817,21.9327778904707,22.1299475547258,470975.088134552,0.0,1.0
2004-08-24,46.86,47.05,46.7,46.95,258700,21.998501111889,22.0876969123854,21.9233888588395,22.0407517542294,551068.545004111,0.0,1.0
2004-08-25,46.89,47.04,46.8,46.8,343200,22.0125846593358,22.0830023965698,21.9703340169955,21.9703340169955,731065.808447665,0.0,1.0
2004-08-26,46.6,46.8,46.43,46.61,238500,22.0172791751514,22.1117739355598,21.9369586288043,22.0220039131718,504789.893046518,0.3,1.0
2004-08-27,46.84,46.99,46.5,46.68,87500,22.1306728876415,22.2015439579478,21.9700317949472,22.0550770793148,185195.453423775,0.0,1.0
2004-08-30,47.08,47.29,46.7,46.7,190600,22.2440666001315,22.3432860985603,22.0645265553556,22.0645265553556,403408.610543674,0.0,1.0
2004-08-31,47.48,47.62,47.08,47.08,317500,22.4330561209483,22.4992024532341,22.2440666001315,22.2440666001315,671994.930994839,0.0,1.0
2004-09-01,47.61,48.06,47.3,47.48,411700,22.4944777152137,22.7070909261326,22.3480108365807,22.4330561209483,871371.064852207,0.0,1.0
2004-09-02,47.63,47.86,47.47,47.78,249400,22.5039271912546,22.6125961657242,22.4283313829279,22.5747982615608,527859.955244449,0.0,1.0
2004-09-03,47.59,47.91,47.39,47.4,163300,22.4850282391729,22.6362198558263,22.3905334787645,22.3952582167849,345627.629075456,0.0,1.0
2004-09-07,47.81,48.07,47.59,47.59,185800,22.5889724756221,22.711815664153,22.4850282391729,22.4850282391729,393249.317098712,0.0,1.0
2004-09-08,47.25,47.8,47.2,47.8,236100,22.3243871464786,22.5842477376017,22.3007634563766,22.5842477376017,499710.246324038,0.0,1.0
2004-09-09,47.62,47.71,47.28,47.3,237400,22.4992024532341,22.5417250954179,22.3385613605399,22.3480108365807,502461.721632048,0.0,1.0
2004-09-10,47.54,47.67,47.4,47.67,117500,22.4614045490708,22.5228261433362,22.3952582167849,22.5228261433362,248691.037454783,0.0,1.0
2004-09-13,47.55,47.62,47.45,47.55,92600,22.4661292870912,22.4992024532341,22.418881906887,22.4661292870912,195989.702709046,0.0,1.0
2004-09-14,47.52,47.69,47.38,47.4,141500,22.45195507303,22.5322756193771,22.3858087407441,22.3952582167849,299487.504679589,0.0,1.0
2004-09-15,47.14,47.32,46.9,47.32,150100,22.272415028254,22.3574603126216,22.159021315764,22.3574603126216,317689.572101813,0.0,1.0
2004-09-16,47.32,47.34,47.02,47.14,157000,22.3574603126216,22.3669097886624,22.215718172009,22.272415028254,332293.556428944,0.0,1.0
2004-09-17,47.02,47.25,46.98,47.08,302900,22.215718172009,22.3243871464786,22.1968192199273,22.2440666001315,641093.746766416,0.0,1.0
2004-09-20,46.51,47.01,46.37,47.01,191800,21.9747565329677,22.2109934339886,21.9086102006818,22.2109934339886,405948.433904913,0.0,1.0
2004-09-21,46.82,46.83,46.4,46.48,122700,22.1212234116006,22.1259481496211,21.9227844147431,21.9605823189064,259696.938686825,0.0,1.0
2004-09-22,46.69,46.94,46.16,46.67,186300,22.0598018173352,22.1779202678457,21.809390702253,22.0503523412944,394307.576832562,0.0,1.0
2004-09-23,46.46,46.77,46.3,46.55,137200,21.9511328428656,22.0975997214985,21.8755370345389,21.9936554850493,290386.470968478,0.0,1.0
2004-09-24,46.65,46.71,46.26,46.45,76700,22.0409028652535,22.069251293376,21.8566380824572,21.9464081048451,162337.043172612,0.0,1.0
2004-09-27,45.97,46.29,45.8,46.0,142100,21.719620679865,21.8708122965184,21.6393001335179,21.7337948939263,300757.416360211,0.0,1.0
2004-09-28,47.0,47.02,45.92,45.92,195700,22.2062686959682,22.215718172009,21.695996989763,21.695996989763,414202.859828945,0.0,1.0
2004-09-29,47.05,47.23,46.92,47.2,181800,22.2298923860703,22.3149376704378,22.1684707918048,22.3007634563766,384783.239227911,0.0,1.0
2004-09-30,47.25,47.3,46.65,46.98,172300,22.3243871464786,22.3480108365807,22.0409028652535,22.1968192199273,364676.304284759,0.0,1.0
2004-10-01,48.65,48.65,47.54,47.55,226800,22.9858504693373,22.9858504693373,22.4614045490708,22.4661292870912,480026.615274423,0.0,1.0
2004-10-04,48.65,48.83,48.4,48.5,190800,22.9858504693373,23.0708957537048,22.8677320188268,22.914979399031,403831.914437213,0.0,1.0
2004-10-05,48.88,48.95,48.68,48.7,144300,23.0945194438069,23.1275926099498,23.0000246833985,23.0094741594394,305413.759189151,0.0,1.0
2004-10-06,49.57,49.59,48.78,48.78,149000,23.4205263672158,23.4299758432566,23.0472720636027,23.0472720636027,315361.400687342,0.0,1.0
2004-10-07,49.3,49.65,49.25,49.51,181700,23.2929584406645,23.4583242713791,23.2693347505624,23.3921779390933,384571.587281141,0.0,1.0
2004-10-08,49.52,49.7,48.98,49.25,137600,23.3969026771137,23.4819479614812,23.1417668240111,23.2693347505624,291233.078755559,0.0,1.0
2004-10-11,49.6,49.77,49.4,49.4,97500,23.4347005812771,23.5150211276242,23.3402058208687,23.3402058208687,206360.648100777,0.0,1.0
2004-10-12,49.56,49.73,49.21,49.59,119100,23.4158016291954,23.4961221755425,23.2504357984807,23.4299758432566,252077.468603103,0.0,1.0
2004-10-13,49.17,49.61,49.05,49.57,119000,23.231536846399,23.4394253192975,23.174839990154,23.4205263672158,251865.816656334,0.0,1.0
2004-10-14,48.79,49.19,48.75,49.15,71100,23.0519968016231,23.2409863224399,23.0330978495415,23.2220873703582,150484.53415349,0.0,1.0
2004-10-15,49.94,50.07,48.8,48.8,115200,23.5953416739713,23.6567632682367,23.0567215396436,23.0567215396436,243823.042679072,0.0,1.0
2004-10-18,49.69,50.0,49.45,49.93,176300,23.4772232234608,23.6236901020938,23.3638295109708,23.5906169359509,373142.38215556,0.0,1.0
2004-10-19,49.03,49.7,48.81,49.7,281200,23.1653905141132,23.4819479614812,23.061446277664,23.4819479614812,595165.274317319,0.0,1.0
2004-10-20,48.7,49.04,48.54,48.93,192100,23.0094741594394,23.1701152521336,22.9338783511127,23.118143133909,406583.389745224,0.0,1.0
2004-10-21,48.44,48.83,48.13,48.71,194800,22.8866309709085,23.0708957537048,22.7401640922755,23.0141988974598,412297.992308015,0.0,1.0
2004-10-22,47.6,48.35,47.6,48.0,238800,22.4897529771933,22.8441083287247,22.4897529771933,22.6787424980101,505424.848886827,0.0,1.0
2004-10-25,48.31,48.59,47.5,48.0,238300,22.825209376643,22.9575020412148,22.4425055969891,22.6787424980101,504366.589152978,0.0,1.0
2004-10-26,47.3,47.49,46.8,47.31,512000,22.3480108365807,22.4377808589687,22.1117739355598,22.3527355746012,1083657.96746255,0.0,1.0
2004-10-27,47.73,48.46,47.23,47.31,1523500,22.5511745714587,22.8960804469493,22.3149376704378,22.3527355746012,3224517.40904139,0.0,1.0
2004-10-28,47.87,48.11,47.61,47.73,448800,22.6173209037446,22.7307146162347,22.4944777152137,22.5511745714587,949893.937103887,0.0,1.0
2004-10-29,47.75,47.96,47.6,47.95,469800,22.5606240474996,22.6598435459284,22.4897529771933,22.655118807908,994340.845925592,0.0,1.0
2004-11-01,47.93,48.0,47.49,47.5,399900,22.6456693318671,22.6787424980101,22.4377808589687,22.4425055969891,846396.135133344,0.0,1.0
2004-11-02,47.77,48.39,47.6,47.98,397100,22.5700735235404,22.8630072808064,22.4897529771933,22.6692930219692,840469.880623783,0.0,1.0
2004-11-03,48.72,48.81,47.99,48.0,1213100,23.0189236354802,23.061446277664,22.6740177599896,22.6787424980101,2567549.76626721,0.0,1.0
2004-11-04,49.0,49.06,48.67,48.75,409600,23.1512163000519,23.1795647281744,22.9952999453781,23.0330978495415,866926.373970037,0.0,1.0
2004-11-05,48.91,49.17,48.81,48.95,296900,23.1086936578682,23.231536846399,23.061446277664,23.1275926099498,628394.629960213,0.0,1.0
2004-11-08,48.95,49.15,48.76,48.91,342500,23.1275926099498,23.2220873703582,23.0378225875619,23.1086936578682,724907.917687348,0.0,1.0
2004-11-09,49.49,49.61,48.68,48.75,573900,23.3827284630525,23.4394253192975,23.0000246833985,23.0330978495415,1214670.52251319,0.0,1.0
2004-11-10,49.71,49.83,49.05,49.5,276000,23.4866726995017,23.5433695557467,23.174839990154,23.3874532010729,584159.373085277,0.0,1.0
2004-11-11,50.0,50.0,49.29,49.75,307100,23.6236901020938,23.6236901020938,23.2882337026441,23.5055716515833,649983.128530757,0.0,1.0
2004-11-12,50.38,50.38,49.71,50.0,291600,23.8032301468697,23.8032301468697,23.4866726995017,23.6236901020938,617177.076781403,0.0,1.0
2004-11-15,50.1,50.43,49.93,50.32,291200,23.670937482298,23.8268538369718,23.5906169359509,23.7748817187472,616330.468994322,0.0,1.0
2004-11-16,49.84,50.0,49.74,49.85,234200,23.5480942937671,23.6236901020938,23.5008469135629,23.5528190317875,495688.859335406,0.0,1.0
2004-11-17,49.62,50.43,49.33,50.0,214800,23.4441500573179,23.8268538369718,23.3071326547257,23.6236901020938,454628.38166202,0.0,1.0
2004-11-18,49.18,49.75,49.02,49.71,200900,23.2362615844195,23.5055716515833,23.1606657760928,23.4866726995017,425208.761060986,0.0,1.0
2004-11-19,48.9,49.32,48.64,49.22,192900,23.1039689198477,23.3024079167053,22.9811257313169,23.2551605365011,408276.605319385,0.0,1.0
2004-11-22,49.03,49.22,48.72,48.95,276600,23.1653905141132,23.2551605365011,23.0189236354802,23.1275926099498,585429.284765898,0.0,1.0
2004-11-23,49.09,49.26,48.9,49.13,221400,23.1937389422357,23.2740594885828,23.1039689198477,23.2126378943174,468597.410148842,0.0,1.0
2004-11-24,48.98,49.1,48.75,48.96,129400,23.2976831786849,23.3547620268156,23.1882820531011,23.2881700373298,272044.733005841,0.33,1.0
2004-11-26,48.97,49.09,48.58,49.05,133200,23.2929266080074,23.3500054561381,23.1074203515825,23.3309791734278,280033.681888546,0.0,1.0
2004-11-29,49.06,49.3,48.7,48.99,445000,23.3357357441054,23.4498934403668,23.1644991997133,23.3024397493625,935547.961264289,0.0,1.0
2004-11-30,48.55,49.02,48.4,49.0,281200,23.0931506395499,23.3167094613952,23.0218020793865,23.30719632004,591182.217320265,0.0,1.0
2004-12-01,49.15,49.33,48.5,48.5,311800,23.3785448802034,23.4641631523995,23.0693677861621,23.0693677861621,655514.279375743,0.0,1.0
2004-12-02,49.21,49.26,48.96,49.15,202600,23.4070843042688,23.4308671576566,23.2881700373298,23.3785448802034,425937.116746393,0.0,1.0
2004-12-03,49.3,49.61,48.75,49.35,283200,23.4498934403668,23.5973471313711,23.1882820531011,23.4736762937546,595386.927258532,0.0,1.0
2004-12-06,49.65,49.78,49.23,49.3,230900,23.6163734140814,23.6782088328896,23.4165974456239,23.4498934403668,485433.762372863,0.0,1.0
2004-12-07,48.71,49.6,48.71,49.55,224000,23.1692557703908,23.5925905606936,23.1692557703908,23.5688077073058,470927.513085845,0.0,1.0
2004-12-08,48.98,49.28,48.77,48.85,299700,23.2976831786849,23.4403802990117,23.1977951944562,23.2358477598766,630075.784249231,0.0,1.0
2004-12-09,50.03,50.09,48.86,49.0,318400,23.7971230998286,23.825662523894,23.2406043305542,23.30719632004,669389.822172023,0.0,1.0
2004-12-10,50.18,50.43,49.58,49.8,300500,23.868471659992,23.987385926931,23.5830774193385,23.6877219742448,631757.668224537,0.0,1.0
2004-12-13,50.58,50.62,50.04,50.2,236900,24.0587344870944,24.0777607698046,23.8018796705062,23.8779848013471,498047.892187663,0.0,1.0
2004-12-14,50.32,50.5,50.03,50.45,421600,23.9350636494778,24.0206819216739,23.7971230998286,23.9968990682861,886352.854986573,0.0,1.0
2004-12-15,50.48,50.73,50.08,50.5,252800,24.0111687803188,24.1300830472578,23.8209059532164,24.0206819216739,531475.336196881,0.0,1.0
2004-12-16,50.06,50.45,49.86,50.4,288000,23.8113928118613,23.9968990682861,23.7162613983101,23.9731162148983,605478.231110372,0.0,1.0
2004-12-17,49.52,50.11,49.52,49.9,483500,23.5545379952731,23.8351756652491,23.5545379952731,23.7352876810204,1016488.62757592,0.0,1.0
2004-12-20,49.66,49.86,49.4,49.48,368400,23.6211299847589,23.7162613983101,23.4974591471424,23.5355117125629,774507.570628685,0.0,1.0
2004-12-21,49.97,50.17,49.58,49.66,307200,23.7685836757633,23.8637150893145,23.5830774193385,23.6211299847589,645843.446517729,0.0,1.0
2004-12-22,50.12,50.4,49.8,49.8,118700,23.8399322359267,23.9731162148983,23.6877219742448,23.6877219742448,249549.534836115,0.0,1.0
2004-12-23,50.02,50.37,49.88,49.95,86000,23.7923665291511,23.9588465028656,23.7257745396652,23.7590705344082,180802.527345458,0.0,1.0
2004-12-27,50.0,50.19,49.55,50.0,136500,23.7828533877959,23.8732282306696,23.5688077073058,23.7828533877959,286971.453286687,0.0,1.0
2004-12-28,50.65,50.72,50.0,50.12,139200,24.0920304818373,24.1253264765802,23.7828533877959,23.8399322359267,292647.811703346,0.0,1.0
2004-12-29,50.63,50.8,50.25,50.25,97000,24.0825173404822,24.1633790420007,23.9017676547349,23.9017676547349,203928.432005924,0.0,1.0
2004-12-30,50.95,51.1,50.6,50.63,123800,24.2347276021641,24.3060761623275,24.0682476284495,24.0825173404822,260271.545178694,0.0,1.0
2004-12-31,50.74,51.02,50.72,50.85,108400,24.1348396179353,24.268023596907,24.1253264765802,24.1871618953885,227895.278654043,0.0,1.0
2005-01-03,50.1,50.95,50.1,50.95,166500,23.8304190945715,24.2347276021641,23.8304190945715,24.2347276021641,350042.102360684,0.0,1.0
2005-01-04,49.66,50.23,49.61,50.2,210900,23.6211299847589,23.8922545133798,23.5973471313711,23.8779848013471,443386.6629902,0.0,1.0
2005-01-05,49.27,49.85,49.27,49.5,255700,23.4356237283341,23.7115048276326,23.4356237283341,23.545024853918,537572.165607369,0.0,1.0
2005-01-06,49.15,49.36,48.91,49.12,230500,23.3785448802034,23.4784328644322,23.264387183942,23.3642751681707,484592.820385211,0.0,1.0
2005-01-07,49.32,49.5,48.95,49.4,223100,23.4594065817219,23.545024853918,23.2834134666522,23.4974591471424,469035.393613625,0.0,1.0
2005-01-10,48.86,49.49,48.71,49.42,195100,23.2406043305542,23.5402682832404,23.1692557703908,23.5069722884975,410169.454477894,0.0,1.0
2005-01-11,48.86,49.01,48.31,48.8,198900,23.2406043305542,23.3119528907176,22.9789929432884,23.2120649064888,418158.4033606,0.0,1.0
2005-01-12,48.3,48.86,48.08,48.86,229100,22.9742363726109,23.2406043305542,22.8695918177046,23.2406043305542,481649.523428424,0.0,1.0
2005-01-13,47.77,48.4,47.664,48.37,191200,22.7221381267003,23.0218020793865,22.6717184775181,23.0075323673538,401970.270098274,0.0,1.0
2005-01-14,47.89,47.98,47.73,47.8,154100,22.779216974831,22.822026110929,22.70311184399,22.7364078387329,323972.900743431,0.0,1.0
2005-01-18,48.85,49.01,47.89,47.97,202900,23.2358477598766,23.3119528907176,22.779216974831,22.8172695402514,426567.823237134,0.0,1.0
2005-01-19,48.56,49.1,48.54,48.9,150200,23.0979072102274,23.3547620268156,23.0883940688723,23.2596306132644,315773.716363812,0.0,1.0
2005-01-20,48.55,48.93,48.21,48.5,130800,23.0931506395499,23.2739003252971,22.9314272365129,23.0693677861621,274988.029962627,0.0,1.0
2005-01-21,48.25,48.73,48.2,48.43,177400,22.9504535192231,23.1787689117459,22.9266706658353,23.0360717914192,372957.771524236,0.0,1.0
2005-01-24,48.68,48.88,48.3,48.35,227600,23.1549860583581,23.2501174719093,22.9742363726109,22.9980192259987,478495.990974725,0.0,1.0
2005-01-25,48.9,49.16,48.67,48.67,189100,23.2596306132644,23.383301450881,23.1502294876806,23.1502294876806,397555.324663095,0.0,1.0
2005-01-26,48.27,49.21,47.96,48.89,397800,22.9599666605782,23.4070843042688,22.8125129695739,23.2548740425869,836316.806721201,0.0,1.0
2005-01-27,48.18,48.55,48.04,48.17,189100,22.9171575244802,23.0931506395499,22.8505655349943,22.9124009538026,397555.324663094,0.0,1.0
2005-01-28,47.52,48.3,47.35,48.24,301700,22.6032238597613,22.9742363726109,22.5223621582428,22.9456969485455,634280.494187496,0.0,1.0
2005-01-31,47.91,48.22,47.67,47.7,572900,22.7887301161861,22.9361838071904,22.6745724199247,22.6888421319573,1204439.16181643,0.0,1.0
2005-02-01,48.26,48.38,47.75,47.82,438200,22.9552100899006,23.0122889380314,22.7126249853451,22.745920980088,921251.947474185,0.0,1.0
2005-02-02,48.95,49.0,47.81,47.86,412500,23.2834134666522,23.30719632004,22.7411644094105,22.7649472627983,867221.424767461,0.0,1.0
2005-02-03,48.98,49.099,48.7,48.7,166200,23.2976831786849,23.3542863697479,23.1644991997133,23.1644991997133,349411.395869944,0.0,1.0
2005-02-04,49.01,49.05,48.6,48.98,205200,23.3119528907176,23.3309791734278,23.1169334929377,23.2976831786849,431403.23966614,0.0,1.0
2005-02-07,48.82,49.1,48.82,48.95,182200,23.221578047844,23.3547620268156,23.221578047844,23.2834134666522,383049.075376075,0.0,1.0
2005-02-08,48.74,49.0,48.59,48.75,182100,23.1835254824235,23.30719632004,23.1121769222601,23.1882820531011,382838.839879162,0.0,1.0
2005-02-09,47.73,48.78,47.73,48.65,212200,22.70311184399,23.2025517651337,22.70311184399,23.1407163463255,446119.724450073,0.0,1.0
2005-02-10,47.44,47.94,47.35,47.85,439000,22.5651712943408,22.8029998282188,22.5223621582428,22.7601906921207,922933.83144949,0.0,1.0
2005-02-11,47.49,47.8,47.29,47.5,223600,22.5889541477286,22.7364078387329,22.4938227341774,22.5937107184062,470086.571098191,0.0,1.0
2005-02-14,47.1,47.41,47.04,47.38,245300,22.4034478913038,22.5509015823081,22.3749084672384,22.5366318702754,515707.673928382,0.0,1.0
2005-02-15,47.18,47.25,46.94,47.14,320600,22.4415004567243,22.4747964514672,22.3273427604628,22.422474174014,674015.003104114,0.0,1.0
2005-02-16,46.5,47.15,46.5,47.15,398300,22.1180536506502,22.4272307446916,22.1180536506502,22.4272307446916,837367.984205769,0.0,1.0
2005-02-17,46.52,46.87,46.44,46.5,368000,22.1275667920054,22.2940467657199,22.0895142265849,22.1180536506502,773666.628641029,0.0,1.0
2005-02-18,46.14,46.74,46.05,46.53,187700,21.9468171062581,22.2322113469117,21.9040079701601,22.1323233626829,394612.027706308,0.0,1.0
2005-02-22,44.9,46.14,44.61,46.14,377200,21.3570023422408,21.9468171062581,21.2190617925915,21.9468171062581,793008.294357055,0.0,1.0
2005-02-23,45.54,45.6,44.87,44.87,421500,21.6614228656045,21.6899622896699,21.3427326302081,21.3427326302081,886142.61948966,0.0,1.0
2005-02-24,45.39,45.42,44.97,45.3,438200,21.7470411378006,21.7614145952612,21.545812733353,21.703920765419,914602.491160394,0.33,1.0
2005-02-25,45.82,45.91,45.28,45.39,195700,21.9530606947351,21.9961810671167,21.6943384604453,21.7470411378006,408461.222090572,0.0,1.0
2005-02-28,45.52,45.98,45.52,45.83,195100,21.8093261201296,22.0297191345246,21.8093261201296,21.9578518472219,407208.913795968,0.0,1.0
2005-03-01,46.63,46.82,45.6,45.6,275400,22.3411440461697,22.4321759434198,21.8476553400244,21.8476553400244,574809.507224036,0.0,1.0
2005-03-02,46.56,46.75,46.28,46.5,260300,22.3076059787618,22.3986378760119,22.17345370913,22.2788590638407,543293.08180979,0.0,1.0
2005-03-03,46.77,47.0,46.45,46.55,307000,22.4082201809856,22.5184166881831,22.2549033014065,22.3028148262749,640764.410739937,0.0,1.0
2005-03-04,46.8,47.1,46.75,46.9,247700,22.4225936384461,22.5663282130515,22.3986378760119,22.4705051633146,516994.607623071,0.0,1.0
2005-03-07,46.85,47.04,46.75,46.8,362000,22.4465494008803,22.5375812981304,22.3986378760119,22.4225936384461,755559.337745466,0.0,1.0
2005-03-08,47.0,47.15,46.65,46.65,288200,22.5184166881831,22.5902839754858,22.3507263511434,22.3507263511434,601525.417508957,0.0,1.0
2005-03-09,45.98,46.99,45.9,46.99,258700,22.0297191345246,22.5136255356962,21.9913899146298,22.5136255356962,539953.593024176,0.0,1.0
2005-03-10,45.68,46.09,45.46,46.0,265300,21.8859845599192,22.0824218118799,21.7805792052086,22.0393014394983,553728.984264839,0.0,1.0
2005-03-11,46.1,46.48,45.81,45.82,593600,22.0872129643668,22.269276758867,21.9482695422482,21.9530606947351,1238950.33946328,0.0,1.0
2005-03-14,46.38,46.59,46.15,46.35,260500,22.2213652339985,22.3219794362223,22.111168726801,22.206991776538,543710.517907993,0.0,1.0
2005-03-15,46.42,46.86,46.38,46.7,199400,22.2405298439459,22.4513405533672,22.2213652339985,22.3746821135776,416183.789907308,0.0,1.0
2005-03-16,46.67,47.45,46.46,47.45,415600,22.3603086561171,22.7340185500912,22.2596944538933,22.7340185500912,867432.212063577,0.0,1.0
2005-03-17,47.01,47.28,46.56,46.7,358600,22.5232078406699,22.6525689578148,22.3076059787618,22.3746821135776,748462.924076032,0.0,1.0
2005-03-18,46.5,47.02,46.46,46.85,370000,22.2788590638407,22.5279989931568,22.2596944538933,22.4465494008803,772256.78167354,0.0,1.0
2005-03-21,46.24,46.31,46.06,46.3,185100,22.1542890991827,22.1878271665906,22.0680483544194,22.1830360141037,386337.10888587,0.0,1.0
2005-03-22,45.52,46.64,45.51,46.32,199600,21.8093261201296,22.3459351986566,21.8045349676428,22.1926183190774,416601.226005511,0.0,1.0
2005-03-23,45.27,45.5,45.14,45.5,348700,21.6895473079584,21.7997438151559,21.6272623256294,21.7997438151559,727799.837215039,0.0,1.0
2005-03-24,44.82,45.68,44.82,45.29,127800,21.4739454460503,21.8859845599192,21.4739454460503,21.6991296129321,266741.666751023,0.0,1.0
2005-03-28,44.89,45.24,44.85,44.86,190400,21.5074835134582,21.6751738504979,21.4883189035109,21.4931100559977,397399.165488223,0.0,1.0
2005-03-29,44.37,45.03,44.37,44.69,226400,21.2583435841422,21.5745596482741,21.2583435841422,21.4116604637213,472537.663164566,0.0,1.0
2005-03-30,45.09,45.1,44.33,44.33,235400,21.6033065631952,21.608097715682,21.2391789741948,21.2391789741948,491322.287583653,0.0,1.0
2005-03-31,45.26,45.34,45.0,45.08,265800,21.6847561554716,21.7230853753664,21.5601861908136,21.5985154107083,554772.574510344,0.0,1.0
2005-04-01,44.91,45.58,44.8,45.27,306900,21.5170658184319,21.8380730350507,21.4643631410766,21.6895473079584,640555.692690838,0.0,1.0
2005-04-04,45.12,45.14,44.66,44.8,255900,21.6176800206557,21.6272623256294,21.3972870062608,21.4643631410766,534109.48764935,0.0,1.0
2005-04-05,45.3,45.48,45.16,45.25,228800,21.703920765419,21.7901615101822,21.6368446306031,21.6799650029848,477546.896342989,0.0,1.0
2005-04-06,45.59,45.94,45.43,45.46,235500,21.8428641875376,22.0105545245772,21.766205747748,21.7805792052086,491531.005632753,0.0,1.0
2005-04-07,45.7,45.93,45.15,45.43,293300,21.8955668648929,22.0057633720904,21.6320534781163,21.766205747748,612170.038013106,0.0,1.0
2005-04-08,45.5,45.75,45.25,45.65,419600,21.7997438151559,21.9195226273271,21.6799650029848,21.8716111024587,875780.934027617,0.0,1.0
2005-04-11,46.05,46.6,45.95,46.6,415600,22.0632572019325,22.3267705887092,22.0153456770641,22.3267705887092,867432.212063579,0.0,1.0
2005-04-12,46.08,46.24,45.62,45.98,376600,22.0776306593931,22.1542890991827,21.8572376449981,22.0297191345246,786032.172914203,0.0,1.0
2005-04-13,45.66,46.29,45.61,46.13,185700,21.8764022549455,22.1782448616169,21.8524464925113,22.1015864218273,387589.417180477,0.0,1.0
2005-04-14,45.06,45.66,45.0,45.66,163300,21.5889331057347,21.8764022549455,21.5601861908136,21.8764022549455,340836.574181862,0.0,1.0
2005-04-15,44.42,45.18,44.42,44.88,152100,21.2822993465764,21.6464269355768,21.2822993465764,21.5026923609714,317460.152682556,0.0,1.0
2005-04-18,44.98,45.11,44.16,44.49,173100,21.5506038858399,21.6128888681689,21.1577293819184,21.3158374139843,361290.942993756,0.0,1.0
2005-04-19,44.85,45.23,44.71,45.01,174500,21.4883189035109,21.6703826980111,21.421242768695,21.5649773433004,364212.995681169,0.0,1.0
2005-04-20,44.05,44.7,43.85,44.7,245700,21.1050267045631,21.4164516162081,21.0092036548261,21.4164516162081,512820.24664105,0.0,1.0
2005-04-21,44.39,44.56,43.82,44.2,247800,21.2679258891159,21.3493754813923,20.9948301973656,21.1768939918658,517203.325672171,0.0,1.0
2005-04-22,44.27,44.45,43.89,44.25,249400,21.2104320592737,21.296672804037,21.0283682647735,21.2008497543,520542.814457787,0.0,1.0
2005-04-25,46.1,46.1,44.52,44.52,666700,22.0872129643668,22.0872129643668,21.3302108714449,21.3302108714449,1391523.23335608,0.0,1.0
2005-04-26,46.52,46.7,46.1,46.1,380200,22.2884413688144,22.3746821135776,22.0872129643668,22.0872129643668,793546.022681838,0.0,1.0
2005-04-27,47.32,47.61,46.24,46.45,552300,22.6717335677622,22.8106769898808,22.1542890991827,22.2549033014065,1152749.78518458,0.0,1.0
2005-04-28,47.11,47.4,46.9,47.33,331900,22.5711193655384,22.710062787657,22.4705051633146,22.676524720249,692735.204966075,0.0,1.0
2005-04-29,47.35,47.43,46.72,47.17,301300,22.6861070252227,22.7244362451175,22.3842644185513,22.5998662804595,628867.481941184,0.0,1.0
2005-05-02,48.05,48.11,47.41,47.41,234200,23.021487699302,23.0502346142231,22.7148539401438,22.7148539401438,488817.670994442,0.0,1.0
2005-05-03,47.76,48.2,47.58,47.93,247600,22.8825442771835,23.0933549866048,22.7963035324202,22.9639938694599,516785.889573969,0.0,1.0
2005-05-04,48.82,48.83,47.77,47.84,308600,23.3904064407893,23.3951975932761,22.8873354296703,22.9208734970782,644103.899525553,0.0,1.0
2005-05-05,48.97,49.0,48.29,48.85,278700,23.462273728092,23.4766471855526,23.1364753589864,23.4047798982498,581697.202844367,0.0,1.0
2005-05-06,48.58,49.0,48.34,49.0,279300,23.275418781105,23.4766471855526,23.1604311214206,23.4766471855526,582949.511138972,0.0,1.0
2005-05-09,49.14,49.19,48.58,48.58,232400,23.5437233203684,23.5676790828027,23.275418781105,23.275418781105,485060.746110624,0.0,1.0
2005-05-10,48.69,49.15,48.63,48.97,239700,23.3281214584603,23.5485144728553,23.2993745435392,23.462273728092,500297.163694993,0.0,1.0
2005-05-11,49.01,49.08,48.54,48.59,309400,23.4814383380394,23.5149764054473,23.2562541711576,23.2802099335918,645773.643918361,0.0,1.0
2005-05-12,48.36,49.17,48.304,48.9,204800,23.1700134263943,23.558096777829,23.143182972468,23.4287356606841,427454.56455876,0.0,1.0
2005-05-13,47.92,48.36,47.66,48.34,360100,22.959202716973,23.1700134263943,22.834632752315,23.1604311214206,751593.694812547,0.0,1.0
2005-05-16,48.84,48.84,47.92,47.92,165700,23.399988745763,23.399988745763,22.959202716973,22.959202716973,345845.807360286,0.0,1.0
2005-05-17,48.85,48.97,48.08,48.65,250900,23.4047798982498,23.462273728092,23.0358611567626,23.3089568485129,523673.585194302,0.0,1.0
2005-05-18,49.62,49.62,48.89,48.91,279400,23.7736986397371,23.7736986397371,23.4239445081972,23.4335268131709,583158.229188074,0.0,1.0
2005-05-19,49.42,49.69,49.12,49.69,179000,23.6778755900001,23.807236707145,23.5341410153947,23.807236707145,373605.307890714,0.0,1.0
2005-05-20,49.27,49.41,48.93,49.41,122000,23.6060083026974,23.6730844375133,23.4431091181446,23.6730844375133,254636.019903168,0.0,1.0
2005-05-23,49.5,49.68,49.18,49.33,177100,23.7162048098949,23.8024455546582,23.5628879303158,23.6347552176185,369639.664957795,0.0,1.0
2005-05-24,49.33,49.48,48.99,49.29,146700,23.6347552176185,23.7066225049212,23.4718560330657,23.6155906076711,306189.378031104,0.0,1.0
2005-05-25,48.64,49.19,48.56,49.11,208100,23.304165696026,23.5676790828027,23.2658364761313,23.5293498629079,434342.260179092,0.0,1.0
2005-05-26,48.63,48.63,48.19,48.19,286400,23.4574825756052,23.4574825756052,23.245241318495,23.245241318495,593739.415775338,0.33,1.0
2005-05-27,48.93,49.0,48.41,48.58,172300,23.6021925236348,23.6359581781751,23.3513619470501,23.4333642509336,357197.281208418,0.0,1.0
2005-05-31,48.73,49.0,48.61,48.82,308100,23.5057192249484,23.6359581781751,23.4478352457365,23.5491322093573,638725.956705243,0.0,1.0
2005-06-01,49.0,49.47,48.65,48.73,240500,23.6359581781751,23.8626704300882,23.4671299054738,23.5057192249484,498583.552702405,0.0,1.0
2005-06-02,48.79,48.85,48.1,48.35,483500,23.5346612145543,23.5636032041602,23.2018283340861,23.3224199574442,1002349.88661793,0.0,1.0
2005-06-03,48.55,48.92,48.31,48.59,200200,23.4188932561306,23.5973688587005,23.3031252977069,23.4381879158679,415037.119546867,0.0,1.0
2005-06-06,48.61,48.64,48.0,48.62,187800,23.4478352457365,23.4623062405395,23.1535916847429,23.4526589106708,389330.524729779,0.0,1.0
2005-06-07,48.55,49.07,48.51,48.8,169000,23.4188932561306,23.6697238327153,23.3995985963933,23.5394848794886,350356.010007096,0.0,1.0
2005-06-08,48.56,48.81,48.37,48.5,200000,23.4237169210649,23.5443085444229,23.3320672873128,23.394774931459,414622.497049818,0.0,1.0
2005-06-09,48.55,48.63,48.09,48.58,151400,23.4188932561306,23.4574825756052,23.1970046691518,23.4333642509336,313869.230266712,0.0,1.0
2005-06-10,48.47,48.6,48.33,48.58,118100,23.380303936656,23.4430115808022,23.3127726275755,23.4333642509336,244834.584507918,0.0,1.0
2005-06-13,48.7,48.77,48.36,48.38,193200,23.4912482301454,23.5250138846857,23.3272436223785,23.3368909522471,400525.332150124,0.0,1.0
2005-06-14,49.06,49.1,48.64,48.64,231100,23.664900167781,23.6841948275183,23.4623062405395,23.4623062405395,479096.295341064,0.0,1.0
2005-06-15,49.09,49.4,49.01,49.25,150100,23.6793711625839,23.8289047755479,23.6407818431094,23.7565498015331,311174.184035889,0.0,1.0
2005-06-16,49.28,49.28,48.9,49.04,119300,23.7710207963361,23.7710207963361,23.5877215288318,23.6552528379123,247322.319490216,0.0,1.0
2005-06-17,49.4,49.57,49.19,49.46,292700,23.8289047755479,23.9109070794314,23.7276078119272,23.8578467651538,606800.024432408,0.0,1.0
2005-06-20,49.74,49.8,49.1,49.19,181500,23.9929093833148,24.0218513729208,23.6841948275183,23.7276078119272,376269.91607271,0.0,1.0
2005-06-21,50.0,50.07,49.56,49.66,279600,24.1183246716072,24.1520903261474,23.9060834144971,23.9543200638403,579642.250875645,0.0,1.0
2005-06-22,50.29,50.49,49.97,50.0,223200,24.2582109547025,24.3546842533889,24.1038536768042,24.1183246716072,462718.706707597,0.0,1.0
2005-06-23,50.0,50.42,49.89,50.2,157700,24.1183246716072,24.3209185988487,24.0652643573297,24.2147979702936,326929.838923781,0.0,1.0
2005-06-24,49.59,50.16,49.59,49.85,138500,23.9205544093,24.1955033105563,23.9205544093,24.0459696975924,287126.079206999,0.0,1.0
2005-06-27,49.92,50.0,49.47,49.59,155400,24.0797353521326,24.1183246716072,23.8626704300882,23.9205544093,322161.680207709,0.0,1.0
2005-06-28,50.58,50.67,50.0,50.0,236100,24.3980972377978,24.4415102222067,24.1183246716072,24.1183246716072,489461.857767311,0.0,1.0
2005-06-29,50.8,50.89,50.47,50.49,139200,24.5042178663529,24.5476308507618,24.3450369235203,24.3546842533889,288577.257946673,0.0,1.0
2005-06-30,50.75,51.3,50.75,50.99,258900,24.4800995416813,24.745401113069,24.4800995416813,24.595867500105,536728.822430989,0.0,1.0
2005-07-01,51.05,51.3,50.79,50.85,167500,24.6248094897109,24.745401113069,24.4993942014186,24.5283361910245,347246.341279223,0.0,1.0
2005-07-05,51.65,51.66,50.69,50.89,188500,24.9142293857702,24.9190530507046,24.4511575520754,24.5476308507618,390781.703469454,0.0,1.0
2005-07-06,51.83,52.07,51.46,51.5,441100,25.001055354588,25.1168233130117,24.8225797520181,24.8418744117554,914449.917243374,0.0,1.0
2005-07-07,51.82,51.86,51.38,51.84,216800,24.9962316896537,25.015526349391,24.7839904325436,25.0058790195223,449450.786802002,0.0,1.0
2005-07-08,53.18,53.29,51.76,51.77,388700,25.6522501207214,25.7053104349989,24.9672897000478,24.9721133649821,805818.823016321,0.0,1.0
2005-07-11,53.63,53.88,53.4,53.4,246700,25.8693150427659,25.9899066661239,25.7583707492765,25.7583707492765,511436.85011095,0.0,1.0
2005-07-12,54.06,54.24,53.55,53.55,296900,26.0767326349417,26.1635586037595,25.8307257232913,25.8307257232913,615507.096870454,0.0,1.0
2005-07-13,54.14,54.44,53.92,53.92,186300,26.1153219544163,26.2600319024459,26.0092013258612,26.0092013258612,386220.856001905,0.0,1.0
2005-07-14,53.85,54.23,53.47,53.99,226200,25.975435671321,26.1587349388252,25.7921364038167,26.0429669804015,468938.044163343,0.0,1.0
2005-07-15,53.22,53.77,53.16,53.67,239100,25.6715447804587,25.9368463518464,25.6426027908528,25.8886097025032,495681.195223057,0.0,1.0
2005-07-18,53.01,53.23,52.84,53.23,129300,25.5702478168379,25.676368445393,25.4882455129545,25.676368445393,268053.444342708,0.0,1.0
2005-07-19,53.12,53.46,52.78,53.09,150400,25.6233081311155,25.7873127388824,25.4593035233486,25.6088371363125,311796.117781463,0.0,1.0
2005-07-20,53.6,53.63,52.89,52.95,147400,25.8548440479629,25.8693150427659,25.5123638376261,25.541305827232,305576.780325716,0.0,1.0
2005-07-21,52.92,53.64,52.58,53.45,278500,25.5268348324291,25.8741387077002,25.3628302246621,25.7824890739481,577361.82714187,0.0,1.0
2005-07-22,53.31,53.52,52.59,52.81,195700,25.7149577648676,25.8162547284883,25.3676538895965,25.4737745181515,405708.113363247,0.0,1.0
2005-07-25,53.72,54.28,53.39,54.0,214600,25.9127280271748,26.1828532634968,25.7535470843422,26.0477906453358,444889.939334454,0.0,1.0
2005-07-26,52.81,53.72,52.5,53.72,364300,25.4737745181515,25.9127280271748,25.3242409051876,25.9127280271748,755234.878376244,0.0,1.0
2005-07-27,52.25,52.91,52.15,52.81,402100,25.2036492818295,25.5220111674947,25.1554126324863,25.4737745181515,833598.530318659,0.0,1.0
2005-07-28,52.47,52.63,52.21,52.23,219800,25.3097699103846,25.3869485493337,25.1843546220922,25.1940019519609,455670.124257749,0.0,1.0
2005-07-29,51.35,52.4,51.32,52.3,800300,24.7695194377406,25.2760042558443,24.7550484429376,25.2277676065011,1659111.92194485,0.0,1.0
2005-08-01,51.35,51.65,51.1,51.1,209000,24.7695194377406,24.9142293857702,24.6489278143826,24.6489278143826,433280.509417059,0.0,1.0
2005-08-02,51.52,51.65,51.31,51.45,201600,24.8515217416241,24.9142293857702,24.7502247780033,24.8177560870838,417939.477026216,0.0,1.0
2005-08-03,51.77,52.04,51.41,51.53,160000,24.9721133649821,25.1023523182088,24.7984614273465,24.8563454065584,331697.997639854,0.0,1.0
2005-08-04,51.0,51.7,50.62,51.6,205200,24.6006911650393,24.9383477104418,24.4173918975351,24.8901110610986,425402.681973114,0.0,1.0
2005-08-05,50.91,51.09,50.63,51.01,181200,24.5572781806304,24.6441041494482,24.4222155624694,24.6055148299737,375647.982327136,0.0,1.0
2005-08-08,50.92,51.02,50.68,50.95,182300,24.5621018455648,24.610338494908,24.4463338871411,24.5765728403677,377928.406060908,0.0,1.0
2005-08-09,50.82,51.22,50.76,50.95,196400,24.5138651962216,24.7068117935944,24.4849232066156,24.5765728403677,407159.29210292,0.0,1.0
2005-08-10,50.56,51.27,50.4,51.0,150600,24.3884499079292,24.730930118266,24.3112712689801,24.6006911650393,312210.740278513,0.0,1.0
2005-08-11,51.1,51.23,50.48,50.48,100600,24.6489278143826,24.7116354585287,24.3498605884546,24.3498605884546,208555.116016058,0.0,1.0
2005-08-12,50.6,51.06,50.36,50.85,134300,24.4077445676665,24.6296331546453,24.2919766092428,24.5283361910245,278419.006768952,0.0,1.0
2005-08-15,51.0,51.14,50.36,50.6,133800,24.6006911650393,24.6682224741198,24.2919766092428,24.4077445676665,277382.450526328,0.0,1.0
2005-08-16,50.64,50.92,50.54,50.91,116000,24.4270392274038,24.5621018455648,24.3788025780606,24.5572781806304,240481.048288894,0.0,1.0
2005-08-17,50.88,51.08,50.38,50.51,237900,24.5428071858275,24.6392804845139,24.3016239391114,24.3643315832576,493193.460240758,0.0,1.0
2005-08-18,50.53,50.89,50.33,50.75,122300,24.3739789131262,24.5476308507618,24.2775056144398,24.4800995416813,253541.656945964,0.0,1.0
2005-08-19,50.67,50.71,50.44,50.55,90000,24.4415102222067,24.460804881944,24.3305659287173,24.3836262429949,186580.123672418,0.0,1.0
2005-08-22,51.31,51.31,50.81,50.81,146900,24.7502247780033,24.7502247780033,24.5090415312872,24.5090415312872,304540.224083091,0.0,1.0
2005-08-23,51.01,51.52,50.71,51.23,183300,24.6055148299737,24.8515217416241,24.460804881944,24.7116354585287,380001.518546157,0.0,1.0
2005-08-24,50.89,51.72,50.83,50.95,244100,24.5476308507618,24.9479950403105,24.5186888611559,24.5765728403677,506046.757649303,0.0,1.0
2005-08-25,50.98,50.98,50.52,50.71,148600,24.7502247780033,24.7502247780033,24.5268998780841,24.619142771529,306083.199968867,0.33,1.0
2005-08-26,50.38,50.88,50.36,50.84,162800,24.4589314302826,24.7016758867165,24.4492216520252,24.6822563302018,335332.065645569,0.0,1.0
2005-08-29,50.61,50.61,49.78,50.03,177700,24.5705938802422,24.5705938802422,24.1676380825619,24.2890103107788,366022.776813376,0.0,1.0
2005-08-30,49.84,50.54,49.43,50.54,179800,24.196767417334,24.5366096563414,23.9977169630581,24.5366096563414,370348.313286691,0.0,1.0
2005-08-31,50.75,50.75,49.65,49.71,234100,24.6385623280437,24.6385623280437,24.1045245238891,24.1336538586611,482194.327810981,0.0,1.0
2005-09-01,50.61,51.03,50.49,50.62,264700,24.5705938802422,24.7744992236467,24.5123352106981,24.5754487693709,545223.573565001,0.0,1.0
2005-09-02,50.61,50.86,50.57,50.57,103100,24.5705938802422,24.6919661084592,24.5511743237275,24.5511743237275,212363.243047041,0.0,1.0
2005-09-06,51.16,51.49,50.66,50.7,94400,24.8376127823195,24.9978241235659,24.5948683258856,24.6142878824003,194443.163371878,0.0,1.0
2005-09-07,51.12,51.63,50.99,51.16,119200,24.8181932258048,25.0657925713674,24.755079667132,24.8376127823195,245525.689342456,0.0,1.0
2005-09-08,50.96,51.13,50.75,51.08,134500,24.7405149997459,24.8230481149335,24.6385623280437,24.7987736692901,277040.312219467,0.0,1.0
2005-09-09,50.66,51.03,50.63,50.84,132600,24.5948683258856,24.7744992236467,24.5803036584996,24.6822563302018,273126.731600752,0.0,1.0
2005-09-12,50.37,50.75,50.34,50.66,162800,24.4540765411539,24.6385623280437,24.4395118737679,24.5948683258856,335332.065645569,0.0,1.0
2005-09-13,49.87,50.34,49.84,50.3,113300,24.21133208472,24.4395118737679,24.196767417334,24.4200923172532,233372.991631714,0.0,1.0
2005-09-14,49.6,49.94,49.51,49.87,102500,24.0802500782457,24.2453163086207,24.0365560760876,24.21133208472,211127.375483236,0.0,1.0
2005-09-15,49.35,49.65,49.18,49.65,116900,23.9588778500287,24.1045245238891,23.8763447348412,24.1045245238891,240788.19701454,0.0,1.0
2005-09-16,49.7,50.04,49.07,49.07,236600,24.1287989695325,24.2938651999075,23.8229409544257,23.8229409544257,487343.775993498,0.0,1.0
2005-09-19,49.6,49.71,49.31,49.65,109300,24.0802500782457,24.1336538586611,23.939458293514,24.1045245238891,225133.874539685,0.0,1.0
2005-09-20,49.02,49.72,48.9,49.72,175500,23.7986665087823,24.1385087477898,23.7404078392382,24.1385087477898,361491.262412761,0.0,1.0
2005-09-21,48.15,48.81,48.11,48.81,162500,23.3762911545873,23.6967138370801,23.3568715980726,23.6967138370801,334714.131863667,0.0,1.0
2005-09-22,48.67,48.79,47.44,47.85,142400,23.6287453892786,23.6870040588227,23.0315940264511,23.2306444807269,293312.568476222,0.0,1.0
2005-09-23,48.75,49.08,48.25,48.57,65600,23.667584502308,23.8277958435544,23.4248400458741,23.5801964979918,135121.520309271,0.0,1.0
2005-09-26,48.64,49.19,48.44,48.79,72000,23.6141807218925,23.8811996239698,23.5170829393189,23.6870040588227,148304.107656517,0.0,1.0
2005-09-27,49.07,49.96,48.88,49.95,422300,23.8229409544257,24.2550260868781,23.7306980609808,24.2501711977494,869844.786990933,0.0,1.0
2005-09-28,49.0,49.45,48.75,49.17,215200,23.7889567305249,24.0074267413155,23.667584502308,23.8714898457125,443264.499551147,0.0,1.0
2005-09-29,49.71,49.75,48.86,48.95,117500,24.1336538586611,24.1530734151758,23.7209882827235,23.7646822848816,242024.064578344,0.0,1.0
2005-09-30,49.22,49.8,48.63,49.65,304100,23.8957642913559,24.1773478608192,23.6093258327638,24.1045245238891,626378.876921484,0.0,1.0
2005-10-03,49.26,49.4,48.85,49.11,150200,23.9151838478706,23.9831522956721,23.7161333935948,23.8423605109404,309378.846805679,0.0,1.0
2005-10-04,48.4,49.5,48.4,49.39,234100,23.4976633828042,24.0317011869589,23.4976633828042,23.9782974065434,482194.327810982,0.0,1.0
2005-10-05,48.25,48.95,48.18,48.25,311700,23.4248400458741,23.7646822848816,23.3908558219733,23.4248400458741,642033.199396338,0.0,1.0
2005-10-06,48.67,48.68,48.14,48.25,193900,23.6287453892786,23.6336002784072,23.3714362654586,23.4248400458741,399391.201036092,0.0,1.0
2005-10-07,48.44,48.75,48.44,48.71,149100,23.5170829393189,23.667584502308,23.5170829393189,23.6481649457933,307113.089605372,0.0,1.0
2005-10-10,48.29,48.65,48.25,48.6,164800,23.4442596023888,23.6190356110212,23.4248400458741,23.5947611653778,339451.624191583,0.0,1.0
2005-10-11,47.71,48.45,47.7,48.34,204300,23.1626760329254,23.5219378284476,23.1578211437967,23.4685340480322,420812.905475368,0.0,1.0
2005-10-12,47.48,48.14,47.21,47.21,304100,23.0510135829658,23.3714362654586,22.9199315764915,22.9199315764915,626378.876921484,0.0,1.0
2005-10-13,48.65,48.73,47.48,47.48,432400,23.6190356110212,23.6578747240506,23.0510135829658,23.0510135829658,890648.557648306,0.0,1.0
2005-10-14,48.8,49.18,48.6,48.9,439300,23.6918589479514,23.8763447348412,23.5947611653778,23.7404078392382,904861.034632055,0.0,1.0
2005-10-17,48.27,48.99,48.17,48.85,227100,23.4345498241314,23.7841018413963,23.3860009328446,23.7161333935948,467775.872899931,0.0,1.0
2005-10-18,48.24,48.65,48.17,48.17,144300,23.4199851567454,23.6190356110212,23.3860009328446,23.3860009328446,297226.149094936,0.0,1.0
2005-10-19,49.3,49.34,48.06,48.25,210900,23.9346034043853,23.9540229609,23.3325971524292,23.4248400458741,434407.448677215,0.0,1.0
2005-10-20,49.29,49.64,48.99,49.05,337900,23.9297485152566,24.0996696347604,23.7841018413963,23.8132311761683,695999.416349128,0.0,1.0
2005-10-21,49.68,50.24,49.28,49.31,317900,24.1190891912751,24.3909629824811,23.924893626128,23.939458293514,654803.830888983,0.0,1.0
2005-10-24,50.5,50.65,49.95,50.0,227000,24.5171900998267,24.5900134367569,24.2501711977494,24.2744456433928,467569.894972631,0.0,1.0
2005-10-25,49.04,50.0,48.55,49.8,410200,23.8083762870397,24.2744456433928,23.5704867197344,24.1773478608192,844921.457787545,0.0,1.0
2005-10-26,49.89,50.19,48.89,49.07,330700,24.2210418629773,24.3666885368377,23.7355529501095,23.8229409544257,681169.005583476,0.0,1.0
2005-10-27,49.95,50.44,49.75,49.9,183800,24.2501711977494,24.4880607650547,24.1530734151758,24.225896752106,378587.43037872,0.0,1.0
2005-10-28,50.3,50.33,49.88,50.0,194400,24.4200923172532,24.4346569846392,24.2161869738487,24.2744456433928,400421.090672596,0.0,1.0
2005-10-31,51.38,51.64,50.66,50.68,208500,24.9444203431504,25.0706474604961,24.5948683258856,24.6045781041429,429463.978421998,0.0,1.0
2005-11-01,51.17,51.63,50.86,51.39,175800,24.8424676714482,25.0657925713674,24.6919661084592,24.9492752322791,362109.196194663,0.0,1.0
2005-11-02,51.83,51.99,51.19,51.2,185800,25.162890353941,25.2405685799998,24.8521774497056,24.8570323388342,382706.988924734,0.0,1.0
2005-11-03,51.11,52.07,51.02,51.83,188300,24.8133383366761,25.2794076930293,24.769644334518,25.162890353941,387856.437107253,0.0,1.0
2005-11-04,51.56,51.56,50.98,51.0,265200,25.0318083474667,25.0318083474667,24.7502247780033,24.7599345562607,546253.463201504,0.0,1.0
2005-11-07,51.75,51.85,51.55,51.55,140100,25.1240512409116,25.1726001321983,25.026953458338,25.026953458338,288575.076148306,0.0,1.0
2005-11-08,51.18,51.5,51.1,51.5,154400,24.8473225605769,25.0026790126946,24.8084834475474,25.0026790126946,318029.919752309,0.0,1.0
2005-11-09,51.37,51.57,51.0,51.13,102800,24.9395654540218,25.0366632365953,24.7599345562607,24.8230481149335,211745.309265138,0.0,1.0
2005-11-10,51.98,52.16,50.85,51.0,135100,25.2357136908712,25.3231016951874,24.6871112193305,24.7599345562607,278276.17978327,0.0,1.0
2005-11-11,51.84,51.87,51.53,51.84,98900,25.1677452430697,25.1823099104557,25.0172436800806,25.1677452430697,203712.17010041,0.0,1.0
2005-11-14,51.66,51.83,51.25,51.8,119100,25.0803572387534,25.162890353941,24.8813067844776,25.1483256865549,245319.711415156,0.0,1.0
2005-11-15,50.85,51.57,50.79,51.52,114600,24.6871112193305,25.0366632365953,24.6579818845584,25.0123887909519,236050.704686623,0.0,1.0
2005-11-16,50.42,50.93,50.0,50.8,148200,24.4783509867973,24.7259503323599,24.2744456433928,24.6628367736871,305259.288259664,0.0,1.0
2005-11-17,51.51,51.6,50.18,50.18,158000,25.0075339018233,25.0512279039814,24.361833647709,24.361833647709,325445.125135134,0.0,1.0
2005-11-18,51.48,51.69,50.73,51.48,161600,24.9929692344372,25.0949219061395,24.6288525497863,24.9929692344372,332860.330517961,0.0,1.0
2005-11-21,51.79,51.8,51.28,51.69,138400,25.1434707974263,25.1483256865549,24.8958714518637,25.0949219061395,285073.451384194,0.0,1.0
2005-11-22,51.53,51.66,51.07,51.64,116600,25.0172436800806,25.0803572387534,24.7939187801614,25.0706474604961,240170.263232638,0.0,1.0
2005-11-23,51.93,52.05,51.35,51.35,154600,25.2114392452278,25.2696979147719,24.9298556757644,24.9298556757644,318441.87560691,0.0,1.0
2005-11-25,51.65,51.88,51.48,51.84,42000,25.0755023496248,25.1871647995844,24.9929692344372,25.1677452430697,86510.7294663015,0.0,1.0
2005-11-28,51.47,51.96,51.34,51.5,162100,25.1677452430697,25.4073449160657,25.1041779828871,25.1824146108041,331507.13023438,0.37,1.0
2005-11-29,51.87,52.0,51.46,51.5,151600,25.3633368128623,25.4269040730449,25.1628554538248,25.1824146108041,310033.812113091,0.0,1.0
2005-11-30,51.61,52.16,51.47,52.02,179100,25.2362022924971,25.505140700962,25.1677452430697,25.4366836515346,366273.454811706,0.0,1.0
2005-12-01,52.05,52.24,51.77,51.8,166800,25.451353019269,25.5442590149205,25.3144389204142,25.3291082881486,341118.996441053,0.0,1.0
2005-12-02,51.86,51.96,51.51,51.86,156600,25.3584470236175,25.4073449160657,25.1873044000489,25.3584470236175,320259.201694657,0.0,1.0
2005-12-05,51.26,51.77,50.96,51.76,185900,25.0650596689285,25.3144389204142,24.918365991584,25.3095491311693,380179.984642636,0.0,1.0
2005-12-06,51.75,52.04,51.29,51.29,201700,25.3046593419245,25.4464632300242,25.079729036663,25.079729036663,412492.215720386,0.0,1.0
2005-12-07,51.13,51.77,50.8,51.75,140600,25.0014924087459,25.3144389204142,24.840129363667,25.3046593419245,287537.955033645,0.0,1.0
2005-12-08,51.19,51.73,50.84,51.35,162400,25.0308311442148,25.2948797634349,24.8596885206462,25.1090677721319,332120.653609274,0.0,1.0
2005-12-09,51.73,51.93,51.16,51.34,106000,25.2948797634349,25.3926755483312,25.0161617764804,25.1041779828871,216778.259129206,0.0,1.0
2005-12-12,51.63,52.09,51.26,51.85,119900,25.2459818709867,25.4709121762483,25.0650596689285,25.3535572343727,245204.842165961,0.0,1.0
2005-12-13,51.73,52.0,51.32,51.53,90400,25.2948797634349,25.4269040730449,25.0943984043974,25.1970839785386,184875.043634719,0.0,1.0
2005-12-14,51.68,51.94,51.3,51.88,176900,25.2704308172108,25.397565337576,25.0846188259078,25.3682266021071,361774.283395817,0.0,1.0
2005-12-15,50.65,51.61,50.49,51.58,239400,24.7667825249947,25.2362022924971,24.6885458970777,25.2215329247626,489591.653165396,0.0,1.0
2005-12-16,50.72,50.92,50.6,50.66,325800,24.8010110497084,24.8988068346048,24.7423335787706,24.7716723142395,666286.385134863,0.0,1.0
2005-12-19,51.43,51.69,50.31,50.77,407400,25.1481860860904,25.2753206064556,24.600529690671,24.8254599959325,833164.743106024,0.0,1.0
2005-12-20,52.25,52.55,51.6,51.65,376400,25.5491488041653,25.6958424815098,25.2313125032523,25.2557614494764,769767.327700314,0.0,1.0
2005-12-21,52.93,53.19,52.25,52.25,360900,25.8816544728128,26.0087889931781,25.5491488041653,25.5491488041653,738068.619997459,0.0,1.0
2005-12-22,52.43,52.93,52.09,52.93,177500,25.637165010572,25.8816544728128,25.4709121762483,25.8816544728128,363001.330145605,0.0,1.0
2005-12-23,52.71,52.92,52.3,52.3,96400,25.7740791094269,25.876764683568,25.5735977503894,25.5735977503894,197145.511132599,0.0,1.0
2005-12-27,52.26,53.13,52.22,52.64,104100,25.5540385934102,25.9794502577092,25.5344794364309,25.7398505847132,212892.611088211,0.0,1.0
2005-12-28,52.81,52.98,52.43,52.47,192100,25.8229770018751,25.9061034190369,25.637165010572,25.6567241675513,392859.467723778,0.0,1.0
2005-12-29,52.05,52.87,51.99,52.71,100300,25.451353019269,25.8523157373439,25.4220142838001,25.7740791094269,205121.315006221,0.0,1.0
2005-12-30,51.54,51.82,51.48,51.8,132700,25.2019737677834,25.3388878666382,25.1726350323145,25.3291082881486,271381.83949477,0.0,1.0
2006-01-03,52.4,52.53,51.49,51.63,138000,25.6224956428376,25.6860629030202,25.1775248215593,25.2459818709867,282220.75245123,0.0,1.0
2006-01-04,52.67,52.83,52.32,52.32,139200,25.7545199524476,25.8327565803647,25.5833773288791,25.5833773288791,284674.845950807,0.0,1.0
2006-01-05,52.77,52.93,52.48,52.48,176600,25.8034178448958,25.8816544728128,25.6616139567961,25.6616139567961,361160.760020923,0.0,1.0
2006-01-06,52.88,53.0,52.6,52.87,113600,25.8572055265888,25.9158829975266,25.7202914277339,25.8523157373439,232320.851293187,0.0,1.0
2006-01-09,52.88,53.02,52.7,52.83,111100,25.8572055265888,25.9256625760162,25.7691893201821,25.8327565803647,227208.156502403,0.0,1.0
2006-01-10,53.0,53.0,52.45,52.63,107400,25.9158829975266,25.9158829975266,25.6469445890617,25.7349607954684,219641.368212044,0.0,1.0
2006-01-11,53.15,53.15,52.79,52.82,168200,25.9892298361988,25.9892298361988,25.8131974233854,25.8278667911199,343982.105523891,0.0,1.0
2006-01-12,52.34,53.05,52.32,53.05,109000,25.5931569073687,25.9403319437506,25.5833773288791,25.9403319437506,222913.492878146,0.0,1.0
2006-01-13,52.56,52.9,52.28,52.28,88700,25.7007322707546,25.8669851050784,25.5638181718998,25.5638181718998,181398.411176987,0.0,1.0
2006-01-17,52.32,52.64,52.12,52.4,86800,25.5833773288791,25.7398505847132,25.4855815439827,25.6224956428376,177512.763135991,0.0,1.0
2006-01-18,52.32,52.93,52.0,52.1,109800,25.5833773288791,25.8816544728128,25.4269040730449,25.4758019654931,224549.555211196,0.0,1.0
2006-01-19,52.19,52.51,52.12,52.18,151300,25.5198100686964,25.6762833245306,25.4855815439827,25.5149202794516,309420.288738198,0.0,1.0
2006-01-20,51.6,52.47,51.4,51.95,191900,25.2313125032523,25.6567241675513,25.1335167183559,25.4024551268208,392450.452140515,0.0,1.0
2006-01-23,54.01,54.29,52.15,52.15,513500,26.409751711253,26.5466658101079,25.5002509117172,25.5002509117172,1050147.51002686,0.0,1.0
2006-01-24,52.24,53.8,52.12,52.75,545800,25.5442590149205,26.3070661371119,25.4855815439827,25.7936382664062,1116203.52672378,0.0,1.0
2006-01-25,51.75,52.52,51.7,51.88,313500,25.3046593419245,25.6811731137754,25.2802103957004,25.3682266021071,641131.926764209,0.0,1.0
2006-01-26,52.51,52.67,51.95,51.95,255900,25.6762833245306,25.7545199524476,25.4024551268208,25.4024551268208,523335.438784564,0.0,1.0
2006-01-27,52.48,52.85,52.2,52.3,165100,25.6616139567961,25.8425361588543,25.5246998579413,25.5735977503894,337642.36398332,0.0,1.0
2006-01-30,52.48,52.88,52.25,52.4,167000,25.6616139567961,25.8572055265888,25.5491488041653,25.6224956428376,341528.012024315,0.0,1.0
2006-01-31,52.21,52.58,52.01,52.4,156100,25.5295896471861,25.7105118492443,25.4317938622897,25.6224956428376,319236.6627365,0.0,1.0
2006-02-01,52.57,52.74,52.06,52.1,200300,25.7056220599995,25.7887484771613,25.4562428085138,25.4758019654931,409629.106637546,0.0,1.0
2006-02-02,52.54,52.75,52.25,52.63,152800,25.690952692265,25.7936382664062,25.5491488041653,25.7349607954684,312487.905612667,0.0,1.0
2006-02-03,52.38,52.86,52.07,52.3,137400,25.6127160643479,25.8474259480991,25.4611325977586,25.5735977503894,280993.705701443,0.0,1.0
2006-02-06,53.18,53.22,52.41,52.5,200100,26.0038992039333,26.0234583609125,25.6273854320824,25.6713935352857,409220.091054284,0.0,1.0
2006-02-07,52.5,53.26,52.5,53.1,201900,25.6713935352857,26.0430175178918,25.6713935352857,25.9647808899747,412901.231303649,0.0,1.0
2006-02-08,52.35,52.65,51.83,52.6,180300,25.5980466966135,25.744740373958,25.343777655883,25.7202914277339,368727.548311282,0.0,1.0
2006-02-09,52.99,53.78,52.17,52.23,233200,25.9109932082817,26.2972865586222,25.5100304902068,25.5393692256757,476912.170084254,0.0,1.0
2006-02-10,52.77,53.03,52.66,52.88,226800,25.8034178448958,25.930552365261,25.7496301632028,25.8572055265888,463823.671419848,0.0,1.0
2006-02-13,52.43,52.65,52.39,52.55,125600,25.637165010572,25.744740373958,25.6176058535928,25.6958424815098,256861.786288946,0.0,1.0
2006-02-14,53.04,53.4,52.55,52.55,200400,25.9354421545058,26.1114745673192,25.6958424815098,25.6958424815098,409833.614429179,0.0,1.0
2006-02-15,53.27,53.36,52.75,52.87,129100,26.0479073071366,26.09191541034,25.7936382664062,25.8523157373439,264019.558996043,0.0,1.0
2006-02-16,53.63,53.68,53.2,53.24,117000,26.22393971995,26.2483886661741,26.0136787824229,26.0332379394022,239274.116208652,0.0,1.0
2006-02-17,53.59,53.74,53.39,53.5,89100,26.2043805629707,26.277727401643,26.1065847780744,26.1603724597674,182216.442343512,0.0,1.0
2006-02-21,53.39,53.55,53.13,53.47,101200,26.1065847780744,26.1848214059915,25.9794502577092,26.1457030920329,206961.885130902,0.0,1.0
2006-02-22,54.13,54.16,53.29,53.3,211500,26.4684291821908,26.4830985499253,26.0576868856262,26.062576674871,432533.979300256,0.0,1.0
2006-02-23,53.98,54.48,53.58,53.92,140700,26.3950823435186,26.6395718057594,26.1994907737259,26.3657436080497,287742.462825276,0.0,1.0
2006-02-24,53.93,54.05,53.34,53.5,120700,26.5515555993527,26.6106356414799,26.2610787255604,26.3398521150634,245158.931484929,0.37,1.0
2006-02-27,53.95,54.28,53.86,53.88,96500,26.5614022730406,26.7238723888905,26.5170922414451,26.526938915133,196005.276622168,0.0,1.0
2006-02-28,53.4,53.92,53.09,53.8,176100,26.290618746624,26.5466322625087,26.137995304462,26.4875522203815,357684.240550921,0.0,1.0
2006-03-01,54.0,54.1,53.35,53.35,138600,26.5860189572602,26.6352523256996,26.2660020624043,26.2660020624043,281516.38694127,0.0,1.0
2006-03-02,54.03,54.1,53.69,54.0,156200,26.6007889677921,26.6352523256996,26.4333955150982,26.5860189572602,317264.499568732,0.0,1.0
2006-03-03,53.91,54.3,53.9,53.93,170000,26.5417089256648,26.7337190625784,26.5367855888209,26.5515555993527,345294.269697084,0.0,1.0
2006-03-06,53.32,53.75,53.0615,53.75,112300,26.2512320518725,26.4629355361618,26.1239637944567,26.4629355361618,228097.332276368,0.0,1.0
2006-03-07,53.06,53.3,52.64,52.9,293400,26.1232252939302,26.2413853781846,25.9164451464848,26.0444519044272,595937.286641907,0.0,1.0
2006-03-08,53.57,53.68,52.92,53.06,117900,26.3743154729709,26.4284721782543,26.054298578115,26.1232252939302,239471.731748743,0.0,1.0
2006-03-09,53.51,53.8999,53.2915,53.7,155700,26.3447754519073,26.5367363554524,26.2372005418673,26.4383188519421,316248.928187271,0.0,1.0
2006-03-10,54.0,54.0,53.64,53.88,194800,26.5860189572602,26.5860189572602,26.4087788308785,26.526938915133,395666.6102176,0.0,1.0
2006-03-13,54.33,54.73,54.13,54.39,200800,26.7484890731102,26.9454225468676,26.6500223362314,26.7780290941738,407853.466795143,0.0,1.0
2006-03-14,54.23,54.29,53.88,54.25,199900,26.6992557046708,26.7287957257344,26.526938915133,26.7091023783587,406025.438308512,0.0,1.0
2006-03-15,54.69,54.77,53.901,54.12,143700,26.9257291994919,26.9651158942434,26.5372779225053,26.6450989993875,291875.215032182,0.0,1.0
2006-03-16,54.34,54.77,54.32,54.65,86600,26.7534124099541,26.9651158942434,26.7435657362662,26.9060358521162,175896.96326922,0.0,1.0
2006-03-17,54.68,54.77,54.27,54.29,242200,26.920805862648,26.9651158942434,26.7189490520465,26.7287957257344,491942.777180198,0.0,1.0
2006-03-20,54.87,54.97,54.45,54.5,139000,27.0143492626828,27.0635826311221,26.8075691152374,26.8321857994571,282328.844046439,0.0,1.0
2006-03-21,54.43,55.15,54.4,54.74,91000,26.7977224415495,27.152202694313,26.7829524310177,26.9503458837116,184833.991426086,0.0,1.0
2006-03-22,54.81,54.85,54.26,54.5,144700,26.9848092416191,27.0045025889949,26.7140257152026,26.8321857994571,293906.357795107,0.0,1.0
2006-03-23,54.44,54.71,54.3,54.71,60300,26.8026457783935,26.9355758731798,26.7337190625784,26.9355758731798,122477.908604318,0.0,1.0
2006-03-24,54.36,54.52,54.15,54.35,116700,26.763259083642,26.842032473145,26.6598690099193,26.758335746798,237034.360433233,0.0,1.0
2006-03-27,54.43,54.5,54.25,54.34,83200,26.7977224415495,26.8321857994571,26.7091023783587,26.7534124099541,168991.077875279,0.0,1.0
2006-03-28,53.4,54.16,53.26,54.15,235700,26.290618746624,26.6647923467632,26.2216920308089,26.6598690099193,478740.349221192,0.0,1.0
2006-03-29,53.22,53.59,53.05,53.27,188200,26.2019986834331,26.3841621466588,26.1183019570862,26.2266153676528,382261.067982302,0.0,1.0
2006-03-30,53.0,53.46,52.88,53.1,234400,26.0936852728665,26.3201587676876,26.0346052307393,26.1429186413059,476099.863629391,0.0,1.0
2006-03-31,53.31,53.72,53.03,53.03,261900,26.2463087150286,26.44816552563,26.1084552833983,26.1084552833983,531956.289609801,0.0,1.0
2006-04-03,53.33,53.63,53.16,53.31,307700,26.2561553887165,26.4038554940346,26.1724586623695,26.2463087150286,624982.628151721,0.0,1.0
2006-04-04,53.44,53.5,53.19,53.25,201800,26.3103120939998,26.3398521150634,26.1872286729013,26.216768693965,409884.609558067,0.0,1.0
2006-04-05,53.05,53.47,52.981,53.3,152100,26.1183019570862,26.3250821045316,26.0843309328631,26.2413853781846,308936.814240744,0.0,1.0
2006-04-06,53.03,53.17,52.17,53.0,201900,26.1084552833983,26.1773819992135,25.6850483148198,26.0936852728665,410087.723834361,0.0,1.0
2006-04-07,52.91,53.47,52.59,52.96,162700,26.0493752412711,26.3250821045316,25.8918284622651,26.0739919254908,330466.927527738,0.0,1.0
2006-04-10,52.9,53.17,52.79,52.95,189900,26.0444519044272,26.1773819992135,25.9902951991439,26.0690685886469,385714.010679271,0.0,1.0
2006-04-11,52.25,52.9,52.25,52.7,184200,25.7244350095713,26.0444519044272,25.7244350095713,25.9459851675484,374136.496930604,0.0,1.0
2006-04-12,52.75,54.16,52.19,52.2,173400,25.9706018517681,26.6647923467632,25.6948949885076,25.6998183253516,352200.155091026,0.0,1.0
2006-04-13,52.73,52.9,52.36,52.55,188700,25.9607551780802,26.0444519044272,25.7785917148546,25.8721351148894,383276.639363764,0.0,1.0
2006-04-17,52.8,53.0,52.6,52.6,162800,25.9952185359878,26.0936852728665,25.8967517991091,25.8967517991091,330670.041804031,0.0,1.0
2006-04-18,53.29,53.39,52.71,52.75,205600,26.2364620413407,26.2856954097801,25.9509085043924,25.9706018517681,417602.952057179,0.0,1.0
2006-04-19,53.7,53.95,53.22,53.22,318800,26.4383188519421,26.5614022730406,26.2019986834331,26.2019986834331,647528.312820179,0.0,1.0
2006-04-20,53.64,54.12,53.59,53.65,429200,26.4087788308785,26.6450989993875,26.3841621466588,26.4137021677224,871766.47384699,0.0,1.0
2006-04-21,53.32,54.1,53.32,53.65,217100,26.2512320518725,26.6352523256996,26.2512320518725,26.4137021677224,440961.093830806,0.0,1.0
2006-04-24,52.2,53.16,52.2,53.1,367500,25.6998183253516,26.1724586623695,25.6998183253516,26.1429186413059,746444.965374577,0.0,1.0
2006-04-25,52.31,52.75,52.04,52.75,526400,25.7539750306349,25.9706018517681,25.6210449358486,25.9706018517681,1069193.5504032,0.0,1.0
2006-04-26,53.52,53.69,52.36,52.42,438500,26.3496987887513,26.4333955150982,25.7785917148546,25.8081317359182,890656.101542183,0.0,1.0
2006-04-27,53.56,54.02,53.22,53.27,232400,26.369392136127,26.5958656309481,26.2019986834331,26.2266153676528,472037.578103543,0.0,1.0
2006-04-28,54.31,54.51,53.15,53.33,218700,26.7386423994223,26.837109136301,26.1675353255256,26.2561553887165,444210.922251484,0.0,1.0
2006-05-01,53.62,54.32,53.54,54.19,205300,26.3989321571906,26.7435657362662,26.3595454624391,26.679562357295,416993.609228302,0.0,1.0
2006-05-02,53.47,53.83,53.03,53.75,350100,26.3250821045316,26.5023222309133,26.1084552833983,26.4629355361618,711103.081299699,0.0,1.0
2006-05-03,53.14,53.68,53.05,53.25,192700,26.1626119886817,26.4284721782543,26.1183019570862,26.216768693965,391401.210415458,0.0,1.0
2006-05-04,53.15,53.49,53.02,53.08,252300,26.1675353255256,26.3349287782195,26.1035319465544,26.133071967618,512457.319085731,0.0,1.0
2006-05-05,53.82,53.88,53.2,53.2,189400,26.4973988940694,26.526938915133,26.1921520097453,26.1921520097453,384698.439297809,0.0,1.0
2006-05-08,53.7,53.92,53.5,53.5,273900,26.4383188519421,26.5466322625087,26.3398521150634,26.3398521150634,556330.00276489,0.0,1.0
2006-05-09,53.93,53.98,53.6,53.6,278400,26.5515555993527,26.5761722835724,26.3890854835028,26.3890854835028,565470.145198047,0.0,1.0
2006-05-10,53.51,53.96,53.46,53.9,182000,26.3447754519073,26.5663256098845,26.3201587676876,26.5367855888209,369667.982852172,0.0,1.0
2006-05-11,52.64,53.46,52.64,53.46,219800,25.9164451464848,26.3201587676876,25.9164451464848,26.3201587676876,446445.1792907,0.0,1.0
2006-05-12,52.21,52.76,52.2,52.64,350500,25.7047416621955,25.975525188612,25.6998183253516,25.9164451464848,711915.53840487,0.0,1.0
2006-05-15,52.26,52.51,51.83,51.96,319400,25.7293583464152,25.8524417675136,25.5176548621259,25.5816582410971,648746.998477932,0.0,1.0
2006-05-16,51.96,52.4,51.7,52.1,362200,25.5816582410971,25.7982850622303,25.4536514831547,25.6505849569122,735679.90873108,0.0,1.0
2006-05-17,51.5,51.95,51.38,51.94,527300,25.355184746276,25.5767349042531,25.2961047041487,25.5718115674092,1071021.57888984,0.0,1.0
2006-05-18,50.86,51.7,50.86,51.46,304400,25.040091188264,25.4536514831547,25.040091188264,25.3354913989002,618279.857034072,0.0,1.0
2006-05-19,51.09,51.33,50.57,51.0,316000,25.1533279356746,25.271488019929,24.8973144197898,25.1090179040791,641841.11308399,0.0,1.0
2006-05-22,51.41,51.87,50.88,50.89,327300,25.3108747146805,25.5373482095016,25.0499378619519,25.0548611987958,664793.026305033,0.0,1.0
2006-05-23,50.78,51.73,50.78,51.57,321400,25.0007044935125,25.4684214936865,25.0007044935125,25.3896481041835,652809.284003781,0.0,1.0
2006-05-24,51.34,51.5,50.23,50.7,408400,25.276411356773,25.355184746276,24.729920967096,24.961317798761,829518.70437817,0.0,1.0
2006-05-25,51.08,51.84,51.06,51.52,240400,25.1484045988306,25.5225781989698,25.1385579251427,25.3650314199638,488286.720206935,0.0,1.0
2006-05-26,50.85,51.37,50.73,51.28,260100,25.2173313146457,25.4752076624061,25.1578213882395,25.4305752176014,524483.92873034,0.37,1.0
2006-05-30,50.45,51.09,50.3,50.86,200200,25.0189648932916,25.3363511674582,24.9445774852838,25.2222904751796,403697.356908165,0.0,1.0
2006-05-31,50.73,51.32,50.52,50.6,324200,25.1578213882395,25.4504118597369,25.0536790170286,25.0933523012994,653739.675872264,0.0,1.0
2006-06-01,51.51,51.51,50.68,50.68,180200,25.5446359098801,25.5446359098801,25.1330255855702,25.1330255855702,363367.950623633,0.0,1.0
2006-06-02,51.73,52.06,51.53,51.76,204700,25.6537374416249,25.817389739242,25.5545542309478,25.6686149232264,412771.473322185,0.0,1.0
2006-06-05,50.72,51.84,50.71,51.69,202900,25.1528622277056,25.7082882074973,25.1479030671718,25.6339007994894,409141.826756578,0.0,1.0
2006-06-06,51.02,51.52,50.62,50.9,268000,25.3016370437213,25.5495950704139,25.1032706223671,25.242127117315,540414.044212728,0.0,1.0
2006-06-07,51.48,51.91,51.03,51.03,215800,25.5297584282785,25.7430023312342,25.3065962042551,25.3065962042551,435154.293810101,0.0,1.0
2006-06-08,52.02,52.05,51.21,51.55,311600,25.7975530971066,25.8124305787082,25.3958610938645,25.5644725520155,628332.149913009,0.0,1.0
2006-06-09,51.74,52.24,51.5,52.02,190300,25.6586966021587,25.9066546288514,25.5396767493462,25.7975530971066,383734.300797322,0.0,1.0
2006-06-12,51.15,51.8,51.1,51.49,170000,25.3661061306613,25.6884515653618,25.3413103279921,25.5347175888124,342799.953418523,0.0,1.0
2006-06-13,51.0,51.23,50.4,51.15,374500,25.2917187226535,25.4057794149322,24.9941690906223,25.3661061306613,755168.132677863,0.0,1.0
2006-06-14,50.4,51.18,50.05,51.0,430900,24.9941690906223,25.3809836122629,24.8205984719374,25.2917187226535,868897.058400243,0.0,1.0
2006-06-15,51.43,51.5,50.47,50.62,266500,25.5049626256092,25.5396767493462,25.0288832143593,25.1032706223671,537389.33874139,0.0,1.0
2006-06-16,51.0,51.65,50.95,51.5,233100,25.2917187226535,25.614064157354,25.2669229199843,25.5396767493462,470039.230246222,0.0,1.0
2006-06-19,50.13,51.01,50.05,50.98,360700,24.8602717562083,25.2966778831874,24.8205984719374,25.2818004015858,727340.842341534,0.0,1.0
2006-06-20,49.95,50.39,49.8,50.08,286300,24.7710068665989,24.9892099300885,24.6966194585911,24.835475953539,577315.450963076,0.0,1.0
2006-06-21,50.25,50.65,49.85,49.9,249700,24.9197816826145,25.1181481039687,24.7214152612604,24.7462110639296,503512.637462383,0.0,1.0
2006-06-22,49.39,50.23,49.13,50.08,516000,24.4932938767031,24.9098633615468,24.3643557028229,24.835475953539,1040498.68214093,0.0,1.0
2006-06-23,48.71,49.3,48.54,49.29,427600,24.1560709604011,24.4486614318984,24.0717652313255,24.4437022713646,862242.706363293,0.0,1.0
2006-06-26,48.84,48.96,48.58,48.66,309600,24.2205400473412,24.2800499737474,24.091601873461,24.1312751577318,624299.209284555,0.0,1.0
2006-06-27,48.37,49.12,48.33,48.85,327400,23.98745950225,24.3593965422891,23.9676228601146,24.225499207875,660192.38087779,0.0,1.0
2006-06-28,48.83,48.87,48.33,48.38,335000,24.2155808868073,24.2354175289427,23.9676228601146,23.9924186627839,675517.555265912,0.0,1.0
2006-06-29,49.65,49.66,48.8,48.87,366800,24.6222320505833,24.6271912111172,24.2007034052057,24.2354175289427,739641.311258317,0.0,1.0
2006-06-30,49.6,50.0,49.25,49.75,521000,24.597436247914,24.7958026692682,24.4238656292292,24.6718236559218,1050581.03371206,0.0,1.0
2006-07-03,50.01,50.01,49.25,49.68,120400,24.800761829802,24.800761829802,24.4238656292292,24.6371095321849,242783.025832883,0.0,1.0
2006-07-05,49.4,50.12,49.4,50.01,545400,24.498253037237,24.8553125956744,24.498253037237,24.800761829802,1099782.90937919,0.0,1.0
2006-07-06,49.49,49.73,49.24,49.5,281000,24.5428854820416,24.6619053348541,24.4189064686953,24.5478446425755,566628.158297676,0.0,1.0
2006-07-07,49.08,49.71,49.06,49.49,200800,24.3395599001536,24.6519870137864,24.3296415790859,24.5428854820416,404907.239096702,0.0,1.0
2006-07-10,49.57,49.76,49.06,49.11,246000,24.5825587663125,24.6767828164557,24.3296415790859,24.3544373817552,496051.697299743,0.0,1.0
2006-07-11,49.49,49.54,49.02,49.38,136800,24.5428854820416,24.5676812847109,24.3098049369505,24.4883347161693,275853.1389862,0.0,1.0
2006-07-12,48.55,49.49,48.46,49.35,316300,24.0767243918594,24.5428854820416,24.0320919470547,24.4734572345677,637809.560389874,0.0,1.0
2006-07-13,47.66,48.2,47.47,47.95,466500,23.6353591043464,23.9031537731745,23.5411350542032,23.7791747598282,940683.40158671,0.0,1.0
2006-07-14,47.33,47.7,47.0,47.56,369700,23.4717068067293,23.6551957464818,23.3080545091121,23.5857674990079,745489.075169573,0.0,1.0
2006-07-17,47.6,47.85,47.2,47.3,316800,23.6056041411433,23.7295831544896,23.4072377197892,23.4568293251277,638817.795546987,0.0,1.0
2006-07-18,47.47,47.968,47.07,47.64,299600,23.5411350542032,23.7881012487891,23.3427686328491,23.6254407832787,604134.50614229,0.0,1.0
2006-07-19,48.92,49.02,47.48,47.48,344500,24.260213331612,24.3098049369505,23.5460942147371,23.5460942147371,694674.023251064,0.0,1.0
2006-07-20,48.76,49.07,48.45,48.85,323100,24.1808667630703,24.3346007396198,24.0271327865209,24.225499207875,651521.558526616,0.0,1.0
2006-07-21,49.06,49.18,48.41,48.69,577200,24.3296415790859,24.3891515054922,24.0072961443854,24.1461526393334,1163906.6653716,0.0,1.0
2006-07-24,49.93,49.99,49.06,49.26,464100,24.7610885455312,24.7908435087343,24.3296415790859,24.428824789763,935843.872832566,0.0,1.0
2006-07-25,49.55,50.0,49.49,49.75,403400,24.5726404452448,24.7958026692682,24.5428854820416,24.6718236559218,813444.12475901,0.0,1.0
2006-07-26,49.77,49.93,49.24,49.45,318800,24.6817419769895,24.7610885455312,24.4189064686953,24.5230488399062,642850.736175442,0.0,1.0
2006-07-27,49.32,49.94,49.25,49.79,333500,24.4585797529661,24.7660477060651,24.4238656292292,24.6916602980573,672492.849794572,0.0,1.0
2006-07-28,49.74,49.99,49.35,49.45,257800,24.666864495388,24.7908435087343,24.4734572345677,24.5230488399062,519846.047007617,0.0,1.0
2006-07-31,49.54,49.65,49.2,49.58,226000,24.5676812847109,24.6222320505833,24.3990698265599,24.5875179268463,455722.291015212,0.0,1.0
2006-08-01,49.0,49.18,48.8,49.05,338600,24.2998866158828,24.3891515054922,24.2007034052057,24.3246824185521,682776.848397128,0.0,1.0
2006-08-02,49.27,49.45,48.93,49.4,373200,24.4337839502969,24.5230488399062,24.2651724921458,24.498253037237,752546.721269367,0.0,1.0
2006-08-03,49.73,49.96,49.1,49.27,185700,24.6619053348541,24.7759660271328,24.3494782212214,24.4337839502969,374458.53735188,0.0,1.0
2006-08-04,50.56,50.75,49.98,49.98,381600,25.073515659164,25.1677397093072,24.7858843482005,24.7858843482005,769485.07190887,0.0,1.0
2006-08-07,50.38,50.5,50.21,50.26,284300,24.9842507695546,25.0437606959609,24.8999450404791,24.9247408431484,573282.510334623,0.0,1.0
2006-08-08,49.82,50.59,49.65,50.3,208000,24.7065377796588,25.0883931407655,24.6222320505833,24.9445774852838,419425.825359133,0.0,1.0
2006-08-09,48.95,50.22,48.91,50.0,200900,24.2750908132135,24.904904201013,24.2552541710781,24.7958026692682,405108.886128125,0.0,1.0
2006-08-10,48.98,49.17,48.59,48.84,188300,24.2899682948151,24.3841923449583,24.0965610339948,24.2205400473412,379701.360168869,0.0,1.0
2006-08-11,48.98,49.04,48.68,48.84,138500,24.2899682948151,24.3197232580182,24.1411934787995,24.2205400473412,279281.138520384,0.0,1.0
2006-08-14,48.75,49.3,48.63,49.13,148500,24.1759076025365,24.4486614318984,24.1163976761302,24.3643557028229,299445.84166265,0.0,1.0
2006-08-15,49.35,49.55,49.0,49.0,216300,24.4734572345677,24.5726404452448,24.2998866158828,24.2998866158828,436162.528967214,0.0,1.0
2006-08-16,49.49,49.81,49.37,49.75,231100,24.5428854820416,24.701578619125,24.4833755556354,24.6718236559218,466006.289617768,0.0,1.0
2006-08-17,49.58,49.7,49.3,49.34,214500,24.5875179268463,24.6470278532526,24.4486614318984,24.4684980740338,432532.882401606,0.0,1.0
2006-08-18,49.4,49.55,49.09,49.55,126300,24.498253037237,24.5726404452448,24.3445190606875,24.5726404452448,254680.200686819,0.0,1.0
2006-08-21,49.2,49.36,49.01,49.23,171900,24.3990698265599,24.4784163951015,24.3048457764167,24.4139473081614,346631.247015553,0.0,1.0
2006-08-22,49.24,49.5,49.0,49.23,269900,24.4189064686953,24.5478446425755,24.2998866158828,24.4139473081614,544245.33780976,0.0,1.0
2006-08-23,48.74,49.39,48.58,49.24,120200,24.1709484420026,24.4932938767031,24.091601873461,24.4189064686953,242379.731770038,0.0,1.0
2006-08-24,49.01,49.05,48.74,48.9,176900,24.3048457764167,24.3246824185521,24.1709484420026,24.2502950105443,356713.598586685,0.0,1.0
2006-08-25,48.68,49.1,48.6,48.9,120600,24.1411934787995,24.3494782212214,24.1015201945287,24.2502950105443,243186.319895728,0.0,1.0
2006-08-28,48.63,49.1,48.62,48.78,133900,24.1163976761302,24.3494782212214,24.1114385155964,24.190785084138,270005.375074942,0.0,1.0
2006-08-29,48.53,48.79,48.34,48.71,153700,24.2502950105443,24.3802162284042,24.1553525821082,24.3402404690627,307586.402423423,0.37,1.0
2006-08-30,48.76,48.91,48.36,48.43,163800,24.3652253186511,24.4401798674165,24.1653465219436,24.2003253113674,327798.651379029,0.0,1.0
2006-08-31,48.82,48.94,48.56,48.72,128900,24.3952071381573,24.4551707771695,24.2652859202973,24.3452374389804,257956.325779956,0.0,1.0
2006-09-01,48.86,49.04,48.7,48.83,98600,24.415195017828,24.5051404763464,24.335243499145,24.4002041080749,197319.578913139,0.0,1.0
2006-09-05,48.58,48.9,48.5,48.82,165400,24.2752798601327,24.4351828974988,24.2353041007912,24.3952071381573,331000.59180764,0.0,1.0
2006-09-06,48.45,48.55,48.325,48.5,284000,24.2103192512028,24.2602889503797,24.1478571272317,24.2353041007912,568344.426078413,0.0,1.0
2006-09-07,47.89,48.38,47.88,48.38,235700,23.9304889358122,24.1753404617789,23.9254919658945,24.1753404617789,471685.849389725,0.0,1.0
2006-09-08,48.07,48.2,47.76,47.88,165100,24.0204343943306,24.0853950032605,23.8655283268822,23.9254919658945,330400.227977275,0.0,1.0
2006-09-11,48.26,48.39,47.84,47.95,126600,24.1153768227667,24.1803374316966,23.9055040862237,23.9604707553183,253353.536413828,0.0,1.0
2006-09-12,48.91,49.09,48.15,48.27,203100,24.4401798674165,24.5301253259349,24.0604101536721,24.1203737926844,406446.31315678,0.0,1.0
2006-09-13,49.19,49.32,48.77,48.8,211000,24.5800950251117,24.6450556340417,24.3702222885688,24.3852131983219,422255.894023047,0.0,1.0
2006-09-14,49.24,49.38,49.09,49.22,194700,24.6050798747002,24.6750374535478,24.5301253259349,24.5950859348648,389636.125906574,0.0,1.0
2006-09-15,49.13,49.51,49.13,49.31,245600,24.5501132056056,24.7399980624778,24.5501132056056,24.640058664124,491497.855791755,0.0,1.0
2006-09-18,48.87,49.16,48.75,49.14,203600,24.4201919877457,24.5651041153587,24.3602283487334,24.5551101755233,407446.919540722,0.0,1.0
2006-09-19,48.82,48.89,48.34,48.8,173100,24.3952071381573,24.4301859275811,24.1553525821082,24.3852131983219,346409.930120328,0.0,1.0
2006-09-20,49.27,49.61,48.84,48.84,147500,24.6200707844533,24.7899677616547,24.4052010779926,24.4052010779926,295178.883262556,0.0,1.0
2006-09-21,48.7,49.44,48.6,49.27,187300,24.335243499145,24.705019273054,24.2852737999681,24.6200707844533,374827.151424249,0.0,1.0
2006-09-22,48.32,48.69,48.06,48.47,161300,24.1453586422728,24.3302465292273,24.0154374244129,24.2203131910381,322795.619459324,0.0,1.0
2006-09-25,48.97,49.05,47.91,48.39,191100,24.4701616869226,24.5101374462641,23.9404828756476,24.1803374316966,382431.7599422,0.0,1.0
2006-09-26,48.78,48.97,48.46,48.92,136300,24.3752192584865,24.4701616869226,24.2153162211205,24.4451768373341,272765.300262281,0.0,1.0
2006-09-27,49.16,49.34,48.63,48.63,184500,24.5651041153587,24.6550495738771,24.3002647097212,24.3002647097212,369223.75567418,0.0,1.0
2006-09-28,48.77,49.18,48.46,49.11,217100,24.3702222885688,24.5750980551941,24.2153162211205,24.5401192657702,434463.291907125,0.0,1.0
2006-09-29,48.16,48.65,48.1,48.49,213900,24.0654071235898,24.3102586495565,24.0354253040837,24.2303071308735,428059.411049903,0.0,1.0
2006-10-02,47.76,48.2,47.58,48.16,204700,23.8655283268822,24.0853950032605,23.7755828683638,24.0654071235898,409648.253585392,0.0,1.0
2006-10-03,47.93,48.15,47.54,47.63,115500,23.9504768154829,24.0604101536721,23.7555949886931,23.8005677179523,231140.074690341,0.0,1.0
2006-10-04,48.29,48.52,47.64,47.76,235000,24.1303677325197,24.2452980406266,23.80556468787,23.8655283268822,470285.000452209,0.0,1.0
2006-10-05,48.22,48.32,47.96,48.12,170400,24.0953889430959,24.1453586422728,23.965467725236,24.045419243919,341006.655647048,0.0,1.0
2006-10-06,48.05,48.22,47.87,48.05,169300,24.0104404544952,24.0953889430959,23.9204949959768,24.0104404544952,338805.321602378,0.0,1.0
2006-10-09,48.38,48.4,47.9,47.9,108600,24.1753404617789,24.1853344016143,23.9354859057299,23.9354859057299,217331.706591957,0.0,1.0
2006-10-10,48.11,48.4,47.9,48.31,263400,24.0404222740013,24.1853344016143,23.9354859057299,24.1403616723551,527119.443060051,0.0,1.0
2006-10-11,47.84,48.1,47.78,48.0,333100,23.9055040862237,24.0354253040837,23.8755222667176,23.9854556049068,666603.972981408,0.0,1.0
2006-10-12,48.42,48.48,47.95,47.95,151500,24.1953283414497,24.2253101609558,23.9604707553183,23.9604707553183,303183.734334083,0.0,1.0
2006-10-13,48.76,48.79,48.38,48.41,253900,24.3652253186511,24.3802162284042,24.1753404617789,24.190331371532,508107.921765174,0.0,1.0
2006-10-16,49.03,49.14,48.74,48.8,340000,24.5001435064287,24.5551101755233,24.3552313788157,24.3852131983219,680412.341079791,0.0,1.0
2006-10-17,48.81,48.83,48.6,48.66,232000,24.3902101682396,24.4002041080749,24.2852737999681,24.3152556194742,464281.362148563,0.0,1.0
2006-10-18,49.03,49.2,48.9,48.98,209900,24.5001435064287,24.5850919950294,24.4351828974988,24.4751586568403,420054.559978377,0.0,1.0
2006-10-19,48.75,48.92,48.56,48.9,206200,24.3602283487334,24.4451768373341,24.2652859202973,24.4351828974988,412650.072737215,0.0,1.0
2006-10-20,48.86,49.0,48.69,48.8,238900,24.415195017828,24.4851525966757,24.3302465292273,24.3852131983219,478089.730246947,0.0,1.0
2006-10-23,51.57,51.77,48.9,48.9,764600,25.7693738655217,25.8693132638755,24.4351828974988,24.4351828974988,1530127.28232238,0.0,1.0
2006-10-24,51.4,51.55,51.05,51.4,454900,25.684425376921,25.7593799256863,25.5095314298019,25.684425376921,910351.688109402,0.0,1.0
2006-10-25,51.54,51.6,50.85,50.85,414100,25.7543829557686,25.7843647752748,25.4095920314481,25.4095920314481,828702.207179829,0.0,1.0
2006-10-26,52.15,52.18,51.6,51.6,279400,26.0591981207477,26.0741890305007,25.7843647752748,25.7843647752748,559138.847346157,0.0,1.0
2006-10-27,51.96,52.1,51.8,51.85,270100,25.9642556923116,26.0342132711592,25.8843041736286,25.909289023217,540527.568604857,0.0,1.0
2006-10-30,52.08,52.29,51.8,51.86,251300,26.0242193313238,26.1291556995953,25.8843041736286,25.9142859931347,502904.768568681,0.0,1.0
2006-10-31,52.17,52.4,52.03,52.08,245300,26.069192060583,26.1841223686899,25.9992344817354,26.0242193313238,490897.491961391,0.0,1.0
2006-11-01,51.76,52.22,51.75,52.0,302000,25.8643162939578,26.0941769101715,25.8593193240401,25.9842435719823,604366.255900285,0.0,1.0
2006-11-02,51.45,51.61,51.29,51.51,202900,25.7094102265094,25.7893617451925,25.6294587078264,25.7393920460156,406046.070603205,0.0,1.0
2006-11-03,51.27,51.6,51.18,51.4,319400,25.619464767991,25.7843647752748,25.5744920387318,25.684425376921,639187.358061428,0.0,1.0
2006-11-06,51.5,51.98,51.37,51.37,262800,25.7343950760979,25.974249632147,25.6694344671679,25.6694344671679,525918.71539932,0.0,1.0
2006-11-07,51.81,52.01,51.47,51.51,199800,25.8893011435462,25.9892405419,25.7194041663448,25.7393920460156,399842.311022772,0.0,1.0
2006-11-08,52.12,52.24,51.5942,51.63,150600,26.0442072109946,26.1041708500069,25.7814665327225,25.7993556850278,301382.64284299,0.0,1.0
2006-11-09,51.72,52.13,51.65,52.13,206700,25.844328414287,26.0492041809123,25.8093496248632,26.0492041809123,413650.679121156,0.0,1.0
2006-11-10,52.06,52.08,51.72,51.72,110100,26.0142253914885,26.0242193313238,25.844328414287,25.844328414287,220333.525743779,0.0,1.0
2006-11-13,52.0,52.25,51.85,51.95,565100,25.9842435719823,26.1091678199246,25.909289023217,25.9592587223939,1130885.33512997,0.0,1.0
2006-11-14,52.29,52.31,51.73,52.0,196200,26.1291556995953,26.1391496394307,25.8493253842047,25.9842435719823,392637.945058397,0.0,1.0
2006-11-15,52.41,52.5,52.2,52.2,196800,26.1891193386076,26.2340920678668,26.0841829703361,26.0841829703361,393838.672719126,0.0,1.0
2006-11-16,52.88,52.88,52.42,52.5,187800,26.423976924739,26.423976924739,26.1941163085253,26.2340920678668,375827.75780819,0.0,1.0
2006-11-17,52.68,52.76,52.41,52.65,343800,26.3240375263852,26.3640132857267,26.1891193386076,26.3090466166321,688016.949597741,0.0,1.0
2006-11-20,52.8,52.92,52.5,52.5,236700,26.3840011653974,26.4439648044097,26.2340920678668,26.2340920678668,473687.062157608,0.0,1.0
2006-11-21,52.75,52.9,52.39,52.86,165200,26.359016315809,26.4339708645743,26.1791253987722,26.4139829849036,330600.349254063,0.0,1.0
2006-11-22,52.68,53.0,52.55,52.8,154100,26.3240375263852,26.4839405637512,26.2590769174552,26.3840011653974,308386.887530575,0.0,1.0
2006-11-24,52.71,52.74,52.43,52.65,42800,26.3390284361382,26.3540193458913,26.199113278443,26.3090466166321,85651.9064653385,0.0,1.0
2006-11-27,51.92,52.69,51.78,52.68,270000,25.9442678126408,26.3290344963029,25.8743102337932,26.3240375263852,540327.447328069,0.0,1.0
2006-11-28,51.4,51.58,51.15,51.58,189400,25.8893011435462,25.9799640658388,25.7633804181399,25.9799640658388,376030.235270635,0.41,1.0
2006-11-29,51.99,51.99,51.45,51.6,119600,26.1864740555052,26.1864740555052,25.9144852886275,25.9900377238713,237450.982779134,0.0,1.0
2006-11-30,51.63,51.99,51.26,51.92,188700,26.0051482109201,26.1864740555052,25.8187855373187,26.1512162523915,374640.471993499,0.0,1.0
2006-12-01,51.5,51.67,50.9,51.61,154800,25.9396694337088,26.0252955269851,25.6374596927335,25.9950745528876,307336.221857942,0.0,1.0
2006-12-04,51.95,52.01,51.2,51.48,225000,26.1663267394402,26.1965477135377,25.7885645632212,25.9295957756763,446709.624793521,0.0,1.0
2006-12-05,52.24,52.33,51.83,51.97,111200,26.3123947809116,26.3577262420579,26.1058847912452,26.1764003974727,220773.823453509,0.0,1.0
2006-12-06,51.85,52.25,51.73,52.07,147400,26.1159584492777,26.3174316099278,26.0555165010826,26.2267686876353,292644.43864251,0.0,1.0
2006-12-07,51.63,52.1,51.55,52.1,181700,26.0051482109201,26.241879174684,25.9648535787901,26.241879174684,360742.839222145,0.0,1.0
2006-12-08,51.47,51.63,51.24,51.63,204600,25.92455894666,26.0051482109201,25.8087118792862,26.0051482109201,406207.952145575,0.0,1.0
2006-12-11,51.51,51.64,51.09,51.53,169400,25.944706262725,26.0101850399363,25.7331594440424,25.9547799207575,336322.713066767,0.0,1.0
2006-12-12,51.78,51.78,51.48,51.515,214300,26.0807006461639,26.0807006461639,25.9295957756763,25.9472246772332,425466.100414451,0.0,1.0
2006-12-13,51.87,51.96,51.62,51.95,91800,26.1260321073102,26.1713635684565,26.0001113819038,26.1663267394402,182257.526915756,0.0,1.0
2006-12-14,52.07,52.4,51.88,51.99,98900,26.2267686876353,26.3929840451717,26.1310689363264,26.1864740555052,196353.697298129,0.0,1.0
2006-12-15,51.84,52.29,51.8,52.07,237400,26.1109216202614,26.3375789259929,26.0907743041964,26.2267686876353,471328.288559919,0.0,1.0
2006-12-18,51.78,52.12,51.75,51.84,153000,26.0807006461639,26.2519528327165,26.0655901591151,26.1109216202614,303762.544859594,0.0,1.0
2006-12-19,51.77,52.09,51.53,51.53,213200,26.0756638171476,26.2368423456678,25.9547799207575,25.9547799207575,423282.186693239,0.0,1.0
2006-12-20,52.51,52.58,51.87,51.87,312600,26.4483891643504,26.4836469674642,26.1260321073102,26.1260321073102,620628.572046465,0.0,1.0
2006-12-21,53.0,53.29,52.57,52.65,219900,26.6951937861469,26.8412618276183,26.478610138448,26.518904770578,436584.206631534,0.0,1.0
2006-12-22,52.96,53.38,52.96,53.17,166200,26.6750464700819,26.8865932887646,26.6750464700819,26.7808198794232,329969.509514147,0.0,1.0
2006-12-26,53.67,53.72,52.89,52.9,99200,27.0326613302359,27.0578454753172,26.6397886669681,26.6448254959844,196949.310131188,0.0,1.0
2006-12-27,54.49,54.57,53.62,53.62,225300,27.4456813095688,27.4859759416988,27.0074771851547,27.0074771851547,447305.237626578,0.0,1.0
2006-12-28,54.26,54.59,54.19,54.22,138100,27.3298342421949,27.4960495997313,27.2945764390811,27.3096869261299,274180.440817712,0.0,1.0
2006-12-29,53.95,54.41,53.95,54.15,165100,27.173692542691,27.4053866774387,27.173692542691,27.2744291230161,327785.595792935,0.0,1.0
2007-01-03,54.31,54.81,53.85,54.13,189100,27.3550183872762,27.6068598380889,27.1233242525285,27.2643554649836,375434.622437576,0.0,1.0
2007-01-04,53.82,54.1,53.43,54.0,209000,27.1082137654797,27.2492449779349,26.9117774338458,27.1988766877723,414943.607030426,0.0,1.0
2007-01-05,53.07,53.59,52.87,53.57,169600,26.7304515892607,26.9923666981059,26.6297150089356,26.9822930400734,336719.788288804,0.0,1.0
2007-01-08,52.94,53.06,52.55,52.93,255900,26.6649728120494,26.7254147602444,26.4685364804155,26.6599359830331,508057.746598497,0.0,1.0
2007-01-09,53.1,53.24,52.68,53.0,187400,26.7455620763094,26.816077682537,26.5340152576268,26.6951937861469,372059.483050248,0.0,1.0
2007-01-10,53.19,53.5,52.69,52.96,145800,26.7908935374557,26.9470352369596,26.539052086643,26.6750464700819,289467.836866202,0.0,1.0
2007-01-11,53.56,54.04,53.24,53.29,123500,26.9772562110571,27.2190240038373,26.816077682537,26.8412618276183,245193.949608888,0.0,1.0
2007-01-12,53.42,53.84,53.2,53.54,148300,26.9067406048296,27.1182874235123,26.795930366472,26.9671825530246,294431.277141684,0.0,1.0
2007-01-16,53.08,53.77,52.98,53.57,94300,26.7354884182769,27.0830296203985,26.6851201281144,26.9822930400734,187220.96719124,0.0,1.0
2007-01-17,52.93,53.13,52.68,52.9,127900,26.6599359830331,26.7606725633582,26.5340152576268,26.6448254959844,253929.604493739,0.0,1.0
2007-01-18,52.73,53.08,52.5,53.06,134200,26.559199402708,26.7354884182769,26.4433523353342,26.7254147602444,266437.473987958,0.0,1.0
2007-01-19,52.77,52.96,52.28,52.65,155500,26.5793467187731,26.6750464700819,26.3325420969766,26.518904770578,308725.985135077,0.0,1.0
2007-01-22,52.25,53.75,52.06,53.2,205700,26.3174316099278,27.072955962366,26.221731858619,26.795930366472,408391.865866788,0.0,1.0
2007-01-23,52.06,52.43,51.99,52.09,207100,26.221731858619,26.4080945322204,26.1864740555052,26.2368423456678,411171.392421058,0.0,1.0
2007-01-24,52.2,52.2,51.63,52.03,219900,26.2922474648466,26.2922474648466,26.0051482109201,26.2066213715703,436584.206631534,0.0,1.0
2007-01-25,51.44,51.9,50.62,51.66,476100,25.9094484596113,26.1411425943589,25.4964284802784,26.0202586979688,945237.566063088,0.0,1.0
2007-01-26,51.46,51.48,50.9001,51.47,215300,25.9195221176438,25.9295957756763,25.6375100610237,25.92455894666,427451.476524644,0.0,1.0
2007-01-29,51.99,52.04,51.43,51.55,273100,26.1864740555052,26.2116582005865,25.904411630595,25.9648535787901,542206.215693825,0.0,1.0
2007-01-30,52.25,52.36,51.87,52.05,165300,26.3174316099278,26.3728367291066,26.1260321073102,26.2166950296028,328182.671014973,0.0,1.0
2007-01-31,52.35,52.54,51.93,52.07,160300,26.3677999000904,26.4634996513992,26.1562530814077,26.2267686876353,318255.790464006,0.0,1.0
2007-02-01,52.77,52.86,52.36,52.39,221700,26.5793467187731,26.6246781799193,26.3728367291066,26.3879472161554,440157.883629881,0.0,1.0
2007-02-02,52.9,52.93,52.52,52.8,220500,26.6448254959844,26.6599359830331,26.4534259933667,26.5944572058218,437775.432297649,0.0,1.0
2007-02-05,52.8,52.98,52.58,52.9,166800,26.5944572058218,26.6851201281144,26.4836469674642,26.6448254959844,331160.735180263,0.0,1.0
2007-02-06,53.06,53.08,52.87,52.98,71400,26.7254147602444,26.7354884182769,26.6297150089356,26.6851201281144,141755.854267811,0.0,1.0
2007-02-07,53.0,53.17,52.79,53.02,140100,26.6951937861469,26.7808198794232,26.5894203768056,26.7052674441794,278151.193038099,0.0,1.0
2007-02-08,52.92,53.0,52.81,52.99,81800,26.6548991540169,26.6951937861469,26.5994940348381,26.6901569571307,162403.765813822,0.0,1.0
2007-02-09,52.49,52.96,52.42,52.9,133700,26.4383155063179,26.6750464700819,26.4030577032042,26.6448254959844,265444.785932861,0.0,1.0
2007-02-12,52.64,52.68,52.22,52.5,114500,26.5138679415618,26.5340152576268,26.3023211228791,26.4433523353342,227325.564617147,0.0,1.0
2007-02-13,53.25,53.25,52.7,52.75,121000,26.8211145115533,26.8211145115533,26.5440889156593,26.5692730607405,240230.509333404,0.0,1.0
2007-02-14,53.42,53.53,53.22,53.26,82400,26.9067406048296,26.9621457240084,26.8060040245045,26.8261513405695,163594.991479938,0.0,1.0
2007-02-15,53.58,53.63,53.3,53.52,119000,26.9873298690896,27.0125140141709,26.8462986566345,26.9571088949921,236259.757113018,0.0,1.0
2007-02-16,53.91,53.94,53.54,53.58,128900,27.153545226626,27.1686557136748,26.9671825530246,26.9873298690896,255914.980603933,0.0,1.0
2007-02-20,53.73,54.0,53.17,53.87,112100,27.0628823043335,27.1988766877723,26.7808198794232,27.133397910561,222560.661952682,0.0,1.0
2007-02-21,53.87,53.87,53.4,53.59,94800,27.133397910561,27.133397910561,26.8966669467971,26.9923666981059,188213.655246337,0.0,1.0
2007-02-22,53.4,53.94,53.29,53.83,188700,26.8966669467971,27.1686557136748,26.8412618276183,27.113250594496,374640.471993499,0.0,1.0
2007-02-23,53.26,53.55,53.02,53.31,128700,26.8261513405695,26.9722193820409,26.7052674441794,26.8513354856508,255517.905381894,0.0,1.0
2007-02-26,52.52,53.3,52.13,53.3,91500,26.6599359830331,27.0558756263455,26.4619661613769,27.0558756263455,180254.746412683,0.41,1.0
2007-02-27,51.13,52.0,50.84,52.0,157000,25.9543512340534,26.3959762208249,25.8071429051296,26.3959762208249,309289.564882964,0.0,1.0
2007-02-28,51.72,52.09,51.08,51.13,235900,26.2538440411743,26.441661564284,25.9289704876872,25.9543512340534,464722.346215868,0.0,1.0
2007-03-01,51.61,52.02,51.05,51.28,230400,26.1980063991687,26.4061285193713,25.9137420398675,26.0304934731519,453887.361458821,0.0,1.0
2007-03-02,51.51,51.81,51.4,51.61,122300,26.1472449064363,26.2995293846334,26.0914072644307,26.1980063991687,240930.661052144,0.0,1.0
2007-03-05,50.11,51.42,50.11,51.27,169200,25.4365840081834,26.1015595629772,25.4365840081834,26.0254173238787,333323.531071322,0.0,1.0
2007-03-06,51.66,51.8,50.26,50.3,244600,26.2233871455349,26.2944532353602,25.5127262472819,25.5330308443748,481861.322104287,0.0,1.0
2007-03-07,51.31,51.78,51.22,51.55,135100,26.0457219209716,26.2843009368137,26.0000365775125,26.1675495035293,266146.625577634,0.0,1.0
2007-03-08,51.75,51.97,51.5,51.55,204700,26.269072488994,26.3807477730052,26.1421687571631,26.1675495035293,403258.432684986,0.0,1.0
2007-03-09,51.89,52.14,51.69,52.0,76500,26.3401385788193,26.4670423106502,26.2386155933546,26.3959762208249,150704.787984374,0.0,1.0
2007-03-12,52.06,52.19,51.72,51.9,216200,26.4264331164643,26.4924230570163,26.2538440411743,26.3452147280925,425913.400813356,0.0,1.0
2007-03-13,51.21,51.81,51.1,51.81,264800,25.9949604282393,26.2995293846334,25.9391227862337,26.2995293846334,521655.266121076,0.0,1.0
2007-03-14,51.53,51.7,50.72,51.34,215000,26.1573972049828,26.2436917426278,25.7462291138507,26.0609503687913,423549.404139091,0.0,1.0
2007-03-15,51.9,52.0,51.47,51.55,130100,26.3452147280925,26.3959762208249,26.1269403093434,26.1675495035293,256296.639434864,0.0,1.0
2007-03-16,51.79,52.19,51.56,51.9,139100,26.2893770860869,26.4924230570163,26.1726256528025,26.3452147280925,274026.61449185,0.0,1.0
2007-03-19,51.99,52.17,51.72,51.84,106800,26.3909000715516,26.4822707584699,26.2538440411743,26.3147578324531,210395.704009558,0.0,1.0
2007-03-20,52.5,52.53,51.85,51.85,98200,26.6497836844866,26.6650121323064,26.3198339817263,26.3198339817263,193453.727843995,0.0,1.0
2007-03-21,53.48,53.53,52.17,52.42,156000,27.1472463132637,27.1726270596299,26.4822707584699,26.6091744903008,307319.567654411,0.0,1.0
2007-03-22,53.2,53.49,52.93,53.48,162700,27.0051141336131,27.152322462537,26.8680581032358,27.1472463132637,320518.549085722,0.0,1.0
2007-03-23,53.05,53.2,52.89,53.2,124200,26.9289718945146,27.0051141336131,26.8477535061428,27.0051141336131,244673.655786396,0.0,1.0
2007-03-26,53.0,53.1,52.63,53.0,169100,26.9035911481484,26.9543526408808,26.7157736250387,26.9035911481484,333126.531348467,0.0,1.0
2007-03-27,52.76,52.91,52.41,52.72,175600,26.7817635655908,26.8579058046893,26.6040983410275,26.7614589684978,345931.513334067,0.0,1.0
2007-03-28,52.69,52.93,52.33,52.64,215200,26.7462305206781,26.8680581032358,26.5634891468416,26.7208497743119,423943.403584803,0.0,1.0
2007-03-29,52.96,53.04,52.51,52.93,137200,26.8832865510555,26.9238957452414,26.6548598337599,26.8680581032358,270283.619757597,0.0,1.0
2007-03-30,53.03,53.22,52.66,52.96,227800,26.9188195959681,27.0152664321596,26.7310020728584,26.8832865510555,448765.368664582,0.0,1.0
2007-04-02,52.63,53.0,52.09,53.0,223700,26.7157736250387,26.9035911481484,26.441661564284,26.9035911481484,440688.380027511,0.0,1.0
2007-04-03,52.6,53.0,52.6,52.8,170700,26.700545177219,26.9035911481484,26.700545177219,26.8020681626837,336278.526914153,0.0,1.0
2007-04-04,52.6,52.67,52.21,52.43,182400,26.700545177219,26.7360782221317,26.5025753555628,26.614250639574,359327.494488234,0.0,1.0
2007-04-05,52.6,52.62,52.33,52.58,141900,26.700545177219,26.7106974757655,26.5634891468416,26.6903928786725,279542.6067318,0.0,1.0
2007-04-09,52.35,52.59,52.27,52.57,137300,26.5736414453881,26.6954690279458,26.5330322512022,26.6853167293993,270480.619480453,0.0,1.0
2007-04-10,52.74,52.74,52.29,52.3,116700,26.7716112670443,26.7716112670443,26.5431845497487,26.5482606990219,229898.676572242,0.0,1.0
2007-04-11,51.87,52.65,51.83,52.65,178600,26.3299862802728,26.7259259235852,26.3096816831799,26.7259259235852,351841.505019729,0.0,1.0
2007-04-12,51.95,51.96,51.4,51.7,136800,26.3705954744587,26.3756716237319,26.0914072644307,26.2436917426278,269495.620866175,0.0,1.0
2007-04-13,52.56,52.57,51.67,51.82,141200,26.6802405801261,26.6853167293993,26.2284632948081,26.3046055339066,278163.608671812,0.0,1.0
2007-04-16,53.44,53.77,52.78,52.81,235300,27.1269417161708,27.2944546421876,26.7919158641372,26.807144311957,463540.347878736,0.0,1.0
2007-04-17,53.46,53.59,53.21,53.38,134300,27.1370940147173,27.2030839552693,27.0101902828864,27.0964848205314,264570.62779479,0.0,1.0
2007-04-18,53.58,53.78,53.3,53.3,133800,27.1980078059961,27.2995307914608,27.0558756263455,27.0558756263455,263585.629180513,0.0,1.0
2007-04-19,53.52,53.58,52.7,53.25,156400,27.1675509103567,27.1980078059961,26.7513066699514,27.0304948799793,308107.566545832,0.0,1.0
2007-04-20,53.9,53.95,53.57,53.95,142900,27.3604445827396,27.3858253291058,27.1929316567229,27.3858253291058,281512.603960355,0.0,1.0
2007-04-23,53.9,54.0,53.64,53.89,255000,27.3604445827396,27.411206075472,27.2284647016355,27.3553684334664,502349.293281248,0.0,1.0
2007-04-24,53.01,53.99,52.9,53.9,241400,26.9086672974217,27.4061299261987,26.8528296554161,27.3604445827396,475557.330972914,0.0,1.0
2007-04-25,53.03,53.18,52.65,53.07,198100,26.9188195959681,26.9949618350667,26.7259259235852,26.9391241930611,390256.450976531,0.0,1.0
2007-04-26,53.38,53.52,52.63,52.86,170700,27.0964848205314,27.1675509103567,26.7157736250387,26.8325250583231,336278.526914153,0.0,1.0
2007-04-27,53.46,54.03,53.25,53.38,171700,27.1370940147173,27.4264345232917,27.0304948799793,27.0964848205314,338248.524142706,0.0,1.0
2007-04-30,52.9,53.5,52.84,53.5,386800,26.8528296554161,27.1573986118102,26.8223727597767,27.1573986118102,761994.928004653,0.0,1.0
2007-05-01,53.51,53.54,52.61,52.85,243800,27.1624747610834,27.1777032089031,26.7056213264922,26.8274489090499,480285.324321445,0.0,1.0
2007-05-02,53.65,53.92,53.19,53.35,216300,27.2335408509087,27.3705968812861,27.0000379843399,27.0812563727117,426110.400536212,0.0,1.0
2007-05-03,53.97,54.04,53.62,53.66,241400,27.3959776276523,27.4315106725649,27.218312403089,27.238617000182,475557.330972914,0.0,1.0
2007-05-04,54.25,54.27,53.91,53.97,199800,27.5381098073029,27.5482621058493,27.3655207320129,27.3959776276523,393605.446265072,0.0,1.0
2007-05-07,54.36,54.67,54.23,54.25,211900,27.5939474493085,27.7513080767788,27.5279575087564,27.5381098073029,417442.412730574,0.0,1.0
2007-05-08,54.85,55.0,54.3,54.3,226700,27.842678763697,27.9188210027955,27.563490553669,27.563490553669,446598.371713172,0.0,1.0
2007-05-09,54.75,55.0,54.33,54.64,227600,27.7919172709646,27.9188210027955,27.5787190014888,27.7360796289591,448371.369218871,0.0,1.0
2007-05-10,54.48,54.6,54.25,54.5,388700,27.6548612405873,27.7157750318661,27.5381098073029,27.6650135391338,765737.922738906,0.0,1.0
2007-05-11,54.61,54.63,54.36,54.54,250500,27.7208511811394,27.7310034796858,27.5939474493085,27.6853181362267,493484.305752754,0.0,1.0
2007-05-14,54.41,54.73,54.25,54.54,149300,27.6193281956746,27.7817649724182,27.5381098073029,27.6853181362267,294120.5862231,0.0,1.0
2007-05-15,54.09,54.75,54.05,54.4,159800,27.4568914189311,27.7919172709646,27.4365868218382,27.6142520464014,314805.557122915,0.0,1.0
2007-05-16,54.3,54.42,54.04,54.33,162000,27.563490553669,27.6244043449479,27.4315106725649,27.5787190014888,319139.551025735,0.0,1.0
2007-05-17,54.33,54.45,54.0,54.18,94400,27.5787190014888,27.6396327927676,27.411206075472,27.5025767623902,185967.738375489,0.0,1.0
2007-05-18,54.19,54.45,54.17,54.4,181900,27.5076529116635,27.6396327927676,27.497500613117,27.6142520464014,358342.495873956,0.0,1.0
2007-05-21,54.69,54.75,53.98,54.25,143600,27.7614603753252,27.7919172709646,27.4010537769255,27.5381098073029,282891.602020342,0.0,1.0
2007-05-22,54.66,54.86,54.35,54.59,284400,27.7462319275055,27.8477549129702,27.5888713000352,27.7106988825929,560267.211800734,0.0,1.0
2007-05-23,54.53,55.0,54.45,54.66,116900,27.6802419869535,27.9188210027955,27.6396327927676,27.7462319275055,230292.676017952,0.0,1.0
2007-05-24,53.78,54.74,53.76,54.43,125100,27.2995307914608,27.7868411216914,27.2893784929143,27.6294804942211,246446.653292095,0.0,1.0
2007-05-25,53.78,53.86,53.4,53.86,141600,27.2995307914608,27.3401399856467,27.1066371190778,27.3401399856467,278951.607563234,0.0,1.0
2007-05-29,53.46,53.84,53.29,53.62,142000,27.3452161349199,27.5395891639373,27.2582597798332,27.4270574102957,277610.53204132,0.41,1.0
2007-05-30,53.52,53.55,53.07,53.21,309500,27.3759066131858,27.3912518523188,27.1457280261916,27.2173391421453,605073.659625271,0.0,1.0
2007-05-31,53.51,53.72,53.2,53.58,486200,27.3707915334748,27.4782082074055,27.2122240624343,27.4065970914517,950522.821679506,0.0,1.0
2007-06-01,54.15,54.15,53.39,53.54,232200,27.6981566349778,27.6981566349778,27.309410576943,27.3861367726078,453951.869999961,0.0,1.0
2007-06-04,53.99,54.13,53.81,54.12,175800,27.6163153596021,27.6879264755558,27.5242439248044,27.6828113958449,343689.65868214,0.0,1.0
2007-06-05,53.48,53.82,53.31,53.77,130000,27.3554462943419,27.5293590045153,27.2684899392552,27.5037836059604,254150.487080081,0.0,1.0
2007-06-06,53.05,53.38,52.86,53.37,146600,27.1354978667696,27.3042954972321,27.0383113522609,27.2991804175211,286603.549276461,0.0,1.0
2007-06-07,52.14,53.05,52.03,52.85,199900,26.67002561307,27.1354978667696,26.6137597362492,27.0331962725499,390805.248979295,0.0,1.0
2007-06-08,52.37,52.42,51.53,51.75,381500,26.7876724464227,26.8132478449776,26.3580057507,26.4705375043417,745833.9293927,0.0,1.0
2007-06-11,52.6,52.74,51.78,52.32,239000,26.9053192797753,26.9769303957291,26.4858827434746,26.7620970478678,467245.895477996,0.0,1.0
2007-06-12,51.71,52.5,51.68,52.35,206800,26.4500771854977,26.8541684826655,26.4347319463648,26.7774422870007,404294.774832007,0.0,1.0
2007-06-13,52.44,52.53,51.77,51.89,173800,26.8234780043996,26.8695137217984,26.4807676637636,26.5421486202954,339779.651188601,0.0,1.0
2007-06-14,52.58,52.99,52.48,52.59,259400,26.8950891203533,27.1048073885037,26.8439383232435,26.9002042000643,507127.971912102,0.0,1.0
2007-06-15,52.68,53.05,52.53,52.68,243900,26.9462399174632,27.1354978667696,26.8695137217984,26.9462399174632,476825.413837168,0.0,1.0
2007-06-18,52.94,52.99,52.6,52.86,179400,27.0792319899488,27.1048073885037,26.9053192797753,27.0383113522609,350727.672170512,0.0,1.0
2007-06-19,52.6,52.8,52.39,52.8,187700,26.9053192797753,27.007620873995,26.7979026058446,27.007620873995,366954.203268702,0.0,1.0
2007-06-20,51.8,52.63,51.71,52.6,112100,26.4961129028966,26.9206645189083,26.4500771854977,26.9053192797753,219155.920012901,0.0,1.0
2007-06-21,51.69,51.92,51.25,51.8,157400,26.4398470260758,26.5574938594284,26.2147835187925,26.4961129028966,307717.589741575,0.0,1.0
2007-06-22,50.71,51.7,50.64,51.5,392900,25.9385692143994,26.4449621057868,25.9027636564225,26.3426605115671,768120.972105875,0.0,1.0
2007-06-25,50.84,51.5,50.715,50.74,173300,26.0050652506421,26.3426605115671,25.9411267542548,25.9539144535323,338802.149315217,0.0,1.0
2007-06-26,50.98,51.39,50.89,51.04,176000,26.0766763665959,26.2863946347463,26.0306406491971,26.1073668448618,344080.659431495,0.0,1.0
2007-06-27,51.95,51.99,50.72,50.77,173300,26.5728390985614,26.5932994174053,25.9436842941103,25.9692596926653,338802.149315216,0.0,1.0
2007-06-28,52.06,52.51,51.54,52.0,156100,26.6291049753822,26.8592835623765,26.363120830411,26.5984144971163,305176.084870774,0.0,1.0
2007-06-29,51.64,52.49,51.57,52.12,183100,26.4142716275209,26.8490534029545,26.378466069544,26.6597954536481,357961.18603356,0.0,1.0
2007-07-02,52.27,52.3999,51.91,51.91,106500,26.7365216493128,26.8029665347585,26.5523787797174,26.5523787797174,208207.89903099,0.0,1.0
2007-07-03,52.64,52.78,52.35,52.35,83000,26.9257795986192,26.997390714573,26.7774422870007,26.7774422870007,162265.310981898,0.0,1.0
2007-07-05,52.56,52.74,52.27,52.5,82000,26.8848589609314,26.9769303957291,26.7365216493128,26.8541684826655,160310.307235128,0.0,1.0
2007-07-06,52.48,52.67,52.32,52.46,121300,26.8439383232435,26.9411248377522,26.7620970478678,26.8337081638215,237141.954483184,0.0,1.0
2007-07-09,51.61,52.58,51.28,52.49,200400,26.3989263883879,26.8950891203533,26.2301287579254,26.8490534029545,391782.750852679,0.0,1.0
2007-07-10,50.47,51.27,50.36,51.27,198100,25.8158073013357,26.2250136782145,25.7595414245149,26.2250136782145,387286.242235109,0.0,1.0
2007-07-11,50.58,50.7,50.3,50.35,200800,25.8720731781566,25.9334541346884,25.728850946249,25.7544263448039,392564.752351387,0.0,1.0
2007-07-12,51.79,51.79,50.71,50.84,181500,26.4909978231856,26.4909978231856,25.9385692143994,26.0050652506421,354833.180038729,0.0,1.0
2007-07-13,52.13,52.29,51.78,51.89,176800,26.6649105333591,26.7467518087348,26.4858827434746,26.5421486202954,345644.66242891,0.0,1.0
2007-07-16,51.85,52.09,51.31,51.95,120400,26.5216883014515,26.6444502145151,26.2454739970584,26.5728390985614,235382.451111091,0.0,1.0
2007-07-17,51.76,52.13,51.69,51.83,162800,26.4756525840527,26.6649105333591,26.4398470260758,26.5114581420295,318274.609974132,0.0,1.0
2007-07-18,50.93,51.49,50.48,51.43,236100,26.051100968041,26.3375454318561,25.8209223810467,26.3068549535902,461576.384612363,0.0,1.0
2007-07-19,51.19,51.29,50.35,51.05,170100,26.1840930405266,26.2352438376364,25.7544263448039,26.1124819245728,332546.137325552,0.0,1.0
2007-07-20,50.44,51.19,50.22,51.19,162100,25.8004620622028,26.1840930405266,25.6879303085611,26.1840930405266,316906.107351394,0.0,1.0
2007-07-23,51.12,52.82,50.82,51.3,422500,26.1482874825497,27.017851033417,25.9948350912202,26.2403589173474,825989.083010264,0.0,1.0
2007-07-24,48.67,50.81,48.35,50.62,348000,24.8950929533586,25.9897200115092,24.7314104026071,25.8925334970005,680341.303875911,0.0,1.0
2007-07-25,49.38,49.75,48.56,49.0,316900,25.2582636128385,25.4475215621449,24.8388270765378,25.0638905838211,619540.687351368,0.0,1.0
2007-07-26,48.38,48.59,47.17,48.59,422600,24.7467556417401,24.8541723156708,24.1278309967111,24.8541723156708,826184.583384942,0.0,1.0
2007-07-27,48.18,49.36,47.5401,48.42,310100,24.6444540475204,25.2480334534165,24.3171400968146,24.767215960584,606246.661873333,0.0,1.0
2007-07-30,48.6,48.9,47.4,48.05,230900,24.8592873953817,25.0127397867113,24.2454778300637,24.5779580112776,451410.365129161,0.0,1.0
2007-07-31,48.02,49.71,48.02,48.71,235100,24.5626127721447,25.427061243301,24.5626127721447,24.9155532722026,459621.380865593,0.0,1.0
2007-08-01,48.18,48.65,47.32,47.75,196200,24.6444540475204,24.8848627939367,24.2045571923758,24.4245056199481,383571.735116246,0.0,1.0
2007-08-02,48.75,48.96,48.09,48.09,281900,24.9360135910465,25.0434302649772,24.5984183301216,24.5984183301216,551115.556214423,0.0,1.0
2007-08-03,46.78,48.94,46.78,48.62,446900,23.9283428879827,25.0332001055552,23.9283428879827,24.8695175548037,873691.174431448,0.0,1.0
2007-08-06,48.49,48.54,46.28,47.0,456200,24.8030215185609,24.8285969171158,23.6725889024335,24.0408746416243,891872.70927641,0.0,1.0
2007-08-07,49.52,50.52,48.19,48.19,355100,25.3298747287923,25.8413826998907,24.6495691272314,24.6495691272314,694221.830477975,0.0,1.0
2007-08-08,50.24,51.37,48.39,49.71,438300,25.6981604679831,26.2761644753243,24.7518707214511,25.427061243301,856878.142209229,0.0,1.0
2007-08-09,46.91,50.06,46.21,48.98,691000,23.9948389242255,25.6060890331854,23.6367833444566,25.0536604243991,1350907.58901797,0.0,1.0
2007-08-10,47.47,49.33,46.05,46.7,609900,24.2812833880406,25.2326882142836,23.5549420690809,23.8874222502948,1192356.78515493,0.0,1.0
2007-08-13,48.38,48.97,47.35,48.18,483100,24.7467556417401,25.0485453446882,24.2199024315088,24.6444540475204,944462.310064518,0.0,1.0
2007-08-14,48.63,49.17,47.76,48.38,344400,24.8746326345147,25.1508469389078,24.4296206996591,24.7467556417401,673303.290387539,0.0,1.0
2007-08-15,48.37,49.69,47.93,48.3,395800,24.7416405620291,25.416831083879,24.5165770547458,24.7058350040522,773790.48297151,0.0,1.0
2007-08-16,50.69,51.06,48.12,48.32,530600,25.9283390549774,26.1175970042838,24.6137635692545,24.7160651634742,1037324.98803609,0.0,1.0
2007-08-17,53.7,54.14,51.7,52.34,715400,27.4679780479835,27.6930415552668,26.4449621057868,26.7723272072897,1398609.68043916,0.0,1.0
2007-08-20,53.45,54.32,52.7,53.9,585700,27.3401010552089,27.7851129900645,26.9564700768851,27.5702796422032,1145045.69448311,0.0,1.0
2007-08-21,54.19,54.59,52.85,53.1,364600,27.7186169538217,27.9232201422611,27.0331962725499,27.1610732653245,712794.366072291,0.0,1.0
2007-08-22,54.83,55.84,54.12,54.6,427000,28.0459820553247,28.5626051061341,27.6828113958449,27.9283352219721,834786.599870729,0.0,1.0
2007-08-23,52.3,54.88,52.15,54.88,437300,26.7518668884458,28.0715574538796,26.675140692781,28.0715574538796,854923.138462458,0.0,1.0
2007-08-24,53.25,53.32,51.18,52.33,405900,27.2377994609893,27.2736050189661,26.1789779608156,26.7672121275787,793536.020813884,0.0,1.0
2007-08-27,52.44,53.43,52.36,53.09,217800,26.8234780043996,27.329870895787,26.7825573667117,27.1559581856135,425799.816046474,0.0,1.0
2007-08-28,50.92,52.06,50.8,51.88,237900,26.04598588833,26.6291049753822,25.9846049317982,26.5370335405845,465095.391356549,0.0,1.0
2007-08-29,51.41,51.45,50.4,51.06,259600,26.5063430623186,26.5269665542947,25.9855998899213,26.3258875075274,503503.480982736,0.41,1.0
2007-08-30,50.46,51.46,50.21,50.75,301200,26.0165351278855,26.5321224272887,25.8876383030347,26.1660554447124,584188.168228044,0.0,1.0
2007-08-31,51.41,51.83,50.62,51.14,190200,26.5063430623186,26.7228897280679,26.09902909579,26.3671344914797,368899.699857151,0.0,1.0
2007-09-04,52.2,52.6,51.07,51.07,203300,26.9136570288471,27.1198919486084,26.3310433805215,26.3310433805215,394307.618196419,0.0,1.0
2007-09-05,51.48,51.95,51.12,51.74,149300,26.5424341732768,26.7847602039963,26.3568227454916,26.6764868711216,289572.687637606,0.0,1.0
2007-09-06,51.45,51.86,51.08,51.57,152300,26.5269665542947,26.73835734705,26.3361992535155,26.5888370302231,295391.294890873,0.0,1.0
2007-09-07,50.64,51.33,50.37,50.71,205000,26.1093408417781,26.4650960783663,25.9701322709392,26.1454319527363,397604.82897327,0.0,1.0
2007-09-10,50.31,51.07,49.68,50.76,141000,25.939197032975,26.3310433805215,25.614377034351,26.1712113177065,273474.540903567,0.0,1.0
2007-09-11,50.72,51.07,50.1,50.63,172300,26.1505878257303,26.3310433805215,25.8309237001004,26.1041849687841,334182.009912657,0.0,1.0
2007-09-12,50.6,50.95,50.1,50.49,128400,26.088717349802,26.2691729045931,25.8309237001004,26.0320027468676,249036.390439843,0.0,1.0
2007-09-13,51.08,51.38,50.25,51.0,165500,26.3361992535155,26.4908754433365,25.9082617950108,26.2949522695632,320993.16680525,0.0,1.0
2007-09-14,51.24,51.42,50.26,50.54,107400,26.41869322142,26.5114989353126,25.9134176680049,26.0577821118378,208306.139666972,0.0,1.0
2007-09-17,50.78,51.259,50.74,51.2,194800,26.1815230636945,26.4284893801087,26.1608995717184,26.3980697294439,377821.564312162,0.0,1.0
2007-09-18,53.45,53.45,50.77,51.1,300300,27.5581411531011,27.5581411531011,26.1763671907005,26.3465109995036,582442.586052064,0.0,1.0
2007-09-19,54.34,54.66,53.2,53.2,418500,28.0170138495699,28.182001785379,27.4292443282503,27.4292443282503,811695.711830799,0.0,1.0
2007-09-20,53.85,54.39,53.59,54.37,190300,27.7643760728624,28.0427932145401,27.6303233750175,28.032481468552,369093.65343226,0.0,1.0
2007-09-21,53.4,54.2,53.2,54.2,316500,27.5323617881309,27.9448316276535,27.4292443282503,27.9448316276535,613863.065219708,0.0,1.0
2007-09-24,52.49,53.56,52.41,53.23,184800,27.063177345674,27.6148557560354,27.0219303617218,27.4447119472324,358426.20680127,0.0,1.0
2007-09-25,52.06,52.28,51.66,52.23,157300,26.8414748069306,26.9549040127993,26.6352398871694,26.9291246478292,305088.97364632,0.0,1.0
2007-09-26,52.77,53.84,52.17,52.4,128500,27.2075417895069,27.7592201998683,26.898189409865,27.0167744887277,249230.344014952,0.0,1.0
2007-09-27,53.04,53.15,52.67,52.86,178200,27.3467503603458,27.4034649632801,27.1559830595666,27.2539446464532,345625.270844081,0.0,1.0
2007-09-28,52.85,53.23,52.33,52.83,174000,27.2487887734592,27.4447119472324,26.9806833777695,27.2384770274711,337479.220689507,0.0,1.0
2007-10-01,53.13,53.55,52.2601,52.33,183800,27.3931532172921,27.6096998830414,26.9446438255412,26.9806833777695,356486.67105018,0.0,1.0
2007-10-02,53.37,53.52,52.95,53.2,156200,27.5168941691488,27.5942322640593,27.3003475033995,27.4292443282503,302955.484320121,0.0,1.0
2007-10-03,53.36,53.39,52.85,53.17,209700,27.5117382961548,27.5272059151369,27.2487887734592,27.4137767092682,406720.647003389,0.0,1.0
2007-10-04,53.33,53.95,53.25,53.65,105900,27.4962706771727,27.8159348028027,27.4550236932204,27.6612586129817,205396.836040338,0.0,1.0
2007-10-05,53.89,54.3,53.22,53.81,270100,27.7849995648385,27.9963903575938,27.4395560742384,27.7437525808862,523868.606369172,0.0,1.0
2007-10-08,53.82,55.94,53.69,53.92,338000,27.7489084538803,28.8419535286151,27.6818821049579,27.8004671838206,655563.083868123,0.0,1.0
2007-10-09,53.86,54.1,53.24,54.1,145800,27.7695319458564,27.8932728977132,27.4498678202264,27.8932728977132,282784.312508794,0.0,1.0
2007-10-10,53.12,54.01,52.83,53.7,223200,27.387997344298,27.8468700407669,27.2384770274711,27.6870379779519,432904.379643093,0.0,1.0
2007-10-11,53.41,53.84,52.99,53.65,195400,27.537517661125,27.7592201998683,27.3209709953756,27.6612586129817,378985.285762814,0.0,1.0
2007-10-12,52.47,53.62,52.38,53.36,182100,27.052865599686,27.6457909939996,27.0064627427397,27.5117382961548,353189.460273329,0.0,1.0
2007-10-15,51.63,52.91,51.28,52.91,139300,26.6197722681873,27.2797240114234,26.4393167133961,27.2797240114234,270177.330126714,0.0,1.0
2007-10-16,50.33,51.77,50.3,51.63,204300,25.9495087789631,26.6919544901037,25.934041159981,26.6197722681873,396247.153947508,0.0,1.0
2007-10-17,50.37,50.95,49.89,50.65,363300,25.9701322709392,26.2691729045931,25.7226503672257,26.1144967147721,704633.338370679,0.0,1.0
2007-10-18,49.99,50.29,49.81,50.01,375800,25.774209097166,25.928885286987,25.6814033832734,25.7845208431541,728877.535259293,0.0,1.0
2007-10-19,49.35,50.56,49.35,50.09,387600,25.444233225548,26.0680938578258,25.444233225548,25.8257678271063,751764.057122143,0.0,1.0
2007-10-22,51.7,52.47,48.73,49.65,744300,26.6558633791455,27.052865599686,25.124569099918,25.5989094153689,1443596.45953563,0.0,1.0
2007-10-23,52.49,53.18,51.05,51.05,622400,27.063177345674,27.4189325822622,26.3207316345334,26.3207316345334,1207167.05147787,0.0,1.0
2007-10-24,52.36,52.77,50.81,52.02,656500,26.9961509967516,27.2075417895069,26.1969906826766,26.8208513149545,1273305.22059001,0.0,1.0
2007-10-25,52.72,54.39,52.39,52.85,751400,27.1817624245367,28.0427932145401,27.0116186157337,27.2487887734592,1457367.16336837,0.0,1.0
2007-10-26,53.12,53.4,52.5,52.98,547500,27.387997344298,27.5323617881309,27.068333218668,27.3158151223816,1061895.8237213,0.0,1.0
2007-10-29,53.03,53.26,52.2,53.23,344900,27.3415944873517,27.4601795662145,26.9136570288471,27.4447119472324,668945.88055064,0.0,1.0
2007-10-30,53.03,53.21,51.63,52.77,296200,27.3415944873517,27.4344002012443,26.6197722681873,27.2075417895069,574490.489472599,0.0,1.0
2007-10-31,53.16,53.5,52.17,53.07,330400,27.4086208362742,27.5839205180712,26.898189409865,27.3622179793279,640822.612159845,0.0,1.0
2007-11-01,51.34,52.09,50.91,51.83,403800,26.4702519513603,26.8569424259127,26.248549412617,26.7228897280679,783184.536289789,0.0,1.0
2007-11-02,50.14,51.98,49.77,51.85,513300,25.8515471920765,26.8002278229784,25.6607798912973,26.733201474056,995563.701034047,0.0,1.0
2007-11-05,49.72,50.25,49.18,49.71,381700,25.6350005263271,25.9082617950108,25.3565833846494,25.6298446533331,740320.79619072,0.0,1.0
2007-11-06,50.69,50.69,48.9,49.88,581500,26.1351202067483,26.1351202067483,25.2122189408165,25.7174944942317,1127840.03925832,0.0,1.0
2007-11-07,48.34,50.08,48.27,50.07,373500,24.9234900531507,25.8206119541123,24.8873989421925,25.8154560811183,724416.603031789,0.0,1.0
2007-11-08,50.02,50.33,48.24,48.76,532900,25.7896767161481,25.9495087789631,24.8719313232104,25.1400367189001,1033578.60175539,0.0,1.0
2007-11-09,51.04,51.84,48.9,49.04,534200,26.3155757615394,26.7280456010619,25.2122189408165,25.284401162733,1036099.99823181,0.0,1.0
2007-11-12,51.29,52.4,50.51,50.7,581900,26.4444725863902,27.0167744887277,26.0423144928557,26.1402760797423,1128615.85355876,0.0,1.0
2007-11-13,52.87,53.09,51.51,51.61,291300,27.2591005194472,27.3725297253159,26.5579017922589,26.6094605221992,564986.764292262,0.0,1.0
2007-11-14,52.01,53.49,51.92,53.0,293000,26.8156954419605,27.5787646450772,26.7692925850142,27.3261268683696,568283.975069113,0.0,1.0
2007-11-15,51.02,51.91,50.59,51.69,407900,26.3052640155513,26.7641367120202,26.0835614768079,26.6507075061515,791136.632869254,0.0,1.0
2007-11-16,50.63,51.57,50.12,51.15,524300,26.1041849687841,26.5888370302231,25.8412354460884,26.3722903644737,1016898.59429603,0.0,1.0
2007-11-19,49.36,50.36,49.0,49.88,539500,25.449389098542,25.9649763979452,25.2637776707568,25.7174944942317,1046379.53771258,0.0,1.0
2007-11-20,48.75,49.98,47.56,48.99,701000,25.134880845906,25.769053224172,24.5213319596162,25.2586217977628,1359614.56151348,0.0,1.0
2007-11-21,48.96,49.93,48.02,48.02,491200,25.2431541787807,25.7432738592018,24.7585021173417,24.7585021173417,952699.960934978,0.0,1.0
2007-11-23,50.36,50.92,49.37,49.55,208100,25.9649763979452,26.253705285611,25.454544971536,25.5473506854286,403617.389801647,0.0,1.0
2007-11-26,48.2,50.3,48.2,50.05,418400,24.8513078312343,25.934041159981,24.8513078312343,25.8051443351302,811501.758255689,0.0,1.0
2007-11-27,49.24,49.65,48.31,49.28,440200,25.3875186226136,25.5989094153689,24.9080224341686,25.4081421145897,853783.637629432,0.0,1.0
2007-11-28,51.57,51.69,49.24,49.24,420200,26.8156954419605,26.8780938025002,25.6041272748135,25.6041272748135,808098.154564054,0.44,1.0
2007-11-29,51.11,51.33,50.43,50.84,390100,26.5765017265581,26.690898720881,26.2229110168328,26.4361054153436,750212.01831375,0.0,1.0
2007-11-30,52.07,53.11,51.68,51.73,969700,27.0756886108761,27.6164744022207,26.8728939391219,26.8988932560135,1864856.6884359,0.0,1.0
2007-12-03,51.79,52.49,51.07,51.09,389000,26.9300924362834,27.2940828727653,26.5557022730448,26.5661019998015,748096.578118555,0.0,1.0
2007-12-04,51.33,51.85,50.5,50.98,436100,26.690898720881,26.9612916165532,26.259310060481,26.50890350264,838675.881021856,0.0,1.0
2007-12-05,51.98,52.13,51.13,52.08,211700,27.0288898404713,27.106887791146,26.5869014533147,27.0808884742544,407126.08120231,0.0,1.0
2007-12-06,53.65,53.65,51.78,51.89,442700,27.8972670246496,27.8972670246496,26.9248925729051,26.9820910700665,851368.52219302,0.0,1.0
2007-12-07,52.54,53.93,52.27,53.66,375000,27.3200821896568,28.0428631992424,27.1796858784424,27.9024668880279,721172.79381609,0.0,1.0
2007-12-10,53.45,53.67,52.336,52.79,352200,27.7932697570833,27.9076667514062,27.2140049767393,27.4500787741147,677325.487952072,0.0,1.0
2007-12-11,50.13,52.78,50.03,52.0,742800,26.0669151154834,27.4448789107364,26.0149164817003,27.0392895672279,1428499.06999091,0.0,1.0
2007-12-12,49.53,51.35,48.88,51.19,507600,25.7549233127846,26.7012984476376,25.4169321931943,26.6181006335846,976179.493709459,0.0,1.0
2007-12-13,49.45,49.59,48.33,49.18,443000,25.7133244057581,25.7861224930545,25.130939707387,25.5729280945437,851945.460428073,0.0,1.0
2007-12-14,48.24,49.1,48.1,48.98,314400,25.0841409369822,25.5313291875172,25.0113428496858,25.4689308269774,604631.27033541,0.0,1.0
2007-12-17,48.47,49.42,47.97,48.0,442800,25.2037377946834,25.6977248156232,24.9437446257678,24.9593442159027,851560.834938039,0.0,1.0
2007-12-18,48.91,49.24,47.8,48.5,351700,25.4325317833292,25.6041272748135,24.8553469483365,25.2193373848184,676363.924226983,0.0,1.0
2007-12-19,49.16,49.75,48.44,48.66,337800,25.562528367787,25.8693203071075,25.1881382045485,25.3025351988714,649632.452669534,0.0,1.0
2007-12-20,49.58,49.74,48.64,49.44,359900,25.7809226296762,25.8641204437292,25.2921354721148,25.7081245423798,692133.569318427,0.0,1.0
2007-12-21,51.77,52.0,48.9,49.85,851300,26.9196927095267,27.0392895672279,25.4273319199509,25.9213189408906,1637158.39833503,0.0,1.0
2007-12-24,51.96,52.19,51.36,51.78,143300,27.0184901137147,27.1380869714159,26.7064983110159,26.9248925729051,275584.163610255,0.0,1.0
2007-12-26,51.82,51.98,51.27,51.39,229800,26.9456920264183,27.0288898404713,26.6596995406111,26.7220979011508,441934.688050499,0.0,1.0
2007-12-27,50.59,51.54,50.43,51.45,232000,26.3061088308858,26.8000958518255,26.2229110168328,26.7532970814207,446165.568440887,0.0,1.0
2007-12-28,50.47,51.15,50.17,50.91,327500,26.243710470346,26.5973011800713,26.0877145689966,26.4725044589918,629824.239932719,0.0,1.0
2007-12-31,51.14,51.36,49.99,50.39,298700,26.592101316693,26.7064983110159,25.994117028187,26.2021115633195,574438.169367642,0.0,1.0
2008-01-02,49.89,51.25,49.64,51.0,487500,25.9421183944039,26.6492998138545,25.8121218099461,26.5193032293966,937524.631960915,0.0,1.0
2008-01-03,49.21,50.51,49.15,49.88,478900,25.5885276846786,26.2645099238593,25.5573285044087,25.9369185310256,920985.7358894,0.0,1.0
2008-01-04,47.62,49.21,47.41,49.21,539400,24.7617494075268,25.5885276846786,24.6525522765822,25.5885276846786,1037334.94662506,0.0,1.0
2008-01-07,48.26,48.81,46.99,47.83,595100,25.0945406637389,25.3805331495461,24.4341580146931,24.8709465384714,1144453.14559988,0.0,1.0
2008-01-08,45.74,48.63,45.61,48.3,598100,23.784175092404,25.2869356087364,23.7165768684859,25.1153401172521,1150222.52795041,0.0,1.0
2008-01-09,45.5,45.72,43.96,45.53,1202100,23.6593783713244,23.7737753656473,22.8585994110642,23.6749779614594,2311791.50785686,0.0,1.0
2008-01-10,46.17,46.95,44.6,45.26,576600,24.0077692176714,24.4133585611798,23.1913906672763,23.5345816502449,1108875.28777162,0.0,1.0
2008-01-11,45.65,46.98,45.15,45.8,492800,23.7373763219991,24.4289581513148,23.4773831530835,23.8153742726738,947717.207446851,0.0,1.0
2008-01-14,45.52,46.19,44.75,45.87,430600,23.6697780980811,24.018168944428,23.269388617951,23.851773316322,828098.680045887,0.0,1.0
2008-01-15,44.63,45.24,43.75,44.84,480400,23.2069902574112,23.5241819234883,22.7494022801197,23.3161873883558,923870.427064665,0.0,1.0
2008-01-16,45.09,46.07,44.24,44.5,714600,23.4461839728136,23.9557705838883,23.004195585657,23.1393920334931,1374266.87589594,0.0,1.0
2008-01-17,43.6,45.22,43.5,44.96,552100,22.671404329445,23.5137821967317,22.6194056956618,23.3785857488955,1061758.6652423,0.0,1.0
2008-01-18,43.07,44.01,42.34,43.86,730500,22.3958115703944,22.8845987279558,22.0162215437775,22.8066007772811,1404844.60235374,0.0,1.0
2008-01-22,44.92,45.72,40.95,40.95,759000,23.3577862953823,23.7737753656473,21.293440534192,21.293440534192,1459653.73468376,0.0,1.0
2008-01-23,48.79,49.57,43.32,43.76,1248100,25.3701334227894,25.7757227662979,22.5258081548522,22.754602143498,2400255.37056497,0.0,1.0
2008-01-24,48.67,49.33,47.66,48.92,607700,25.3077350622497,25.6509260452184,24.7825488610401,25.4377316467075,1168684.5514721,0.0,1.0
2008-01-25,47.6,49.36,47.47,49.01,536200,24.7513496807702,25.6665256353533,24.6837514568521,25.4845304171123,1031180.9387845,0.0,1.0
2008-01-28,47.91,47.91,41.03,42.0,1176800,24.9125454454979,24.9125454454979,21.3350394412185,21.8394261889149,2263136.3833674,0.0,1.0
2008-01-29,48.39,48.57,47.0,47.97,545700,25.1621388876569,25.2557364284666,24.4393578780714,24.9437446257678,1049450.64956117,0.0,1.0
2008-01-30,48.68,50.0,47.91,47.91,677800,25.312934925628,25.9993168915653,24.9125454454979,24.9125454454979,1303495.78572945,0.0,1.0
2008-01-31,50.27,50.65,47.15,47.61,771100,26.1397132027798,26.3373080111557,24.5173558287461,24.7565495441485,1482923.5768309,0.0,1.0
2008-02-01,50.94,51.09,49.75,50.28,709200,26.4881040491268,26.5661019998015,25.8693203071075,26.1449130661581,1363881.98766499,0.0,1.0
2008-02-04,50.26,51.17,49.34,49.92,679300,26.1345133394015,26.607700906828,25.6561259085967,25.9577179845388,1306380.47690472,0.0,1.0
2008-02-05,48.72,50.65,48.72,49.45,628400,25.3337343791413,26.3373080111557,25.3337343791413,25.7133244057581,1208493.28969075,0.0,1.0
2008-02-06,48.65,49.47,48.39,48.76,647400,25.2973353354931,25.7237241325147,25.1621388876569,25.3545338326545,1245032.71124409,0.0,1.0
2008-02-07,48.94,49.85,48.04,48.41,652600,25.4481313734641,25.9213189408906,24.980143669416,25.1725386144135,1255032.97398501,0.0,1.0
2008-02-08,49.07,49.71,48.02,49.39,623200,25.5157295973822,25.8485208535942,24.9697439426593,25.6821252254882,1198493.02694983,0.0,1.0
2008-02-11,48.88,49.56,48.12,49.0,577500,25.4169321931943,25.7705229029196,25.0217425764425,25.479330553734,1110606.10247678,0.0,1.0
2008-02-12,49.57,50.3,48.98,49.44,792000,25.7757227662979,26.1553127929147,25.4689308269774,25.7081245423798,1523116.94053958,0.0,1.0
2008-02-13,49.04,50.24,48.73,49.8,649100,25.5001300072473,26.1241136126448,25.3389342425196,25.8953196239991,1248302.02790939,0.0,1.0
2008-02-14,47.6,49.2,47.58,49.16,665600,24.7513496807702,25.5833278213003,24.7409499540136,25.562528367787,1280033.6308373,0.0,1.0
2008-02-15,47.75,47.85,46.91,47.69,463300,24.8293476314449,24.881346265228,24.3925591076666,24.798148451175,890984.94766665,0.0,1.0
2008-02-19,47.09,48.07,47.0,47.91,589500,24.4861566484762,24.9957432595509,24.4393578780714,24.9125454454979,1133683.63187889,0.0,1.0
2008-02-20,48.5,48.87,46.69,46.97,430400,25.2193373848184,25.4117323298159,24.2781621133437,24.4237582879365,827714.054555852,0.0,1.0
2008-02-21,47.93,49.3,47.81,48.57,325700,24.9229451722545,25.6353264550834,24.8605468117148,25.2557364284666,626362.610522401,0.0,1.0
2008-02-22,48.57,48.59,47.04,48.1,428100,25.2557364284666,25.2661361552232,24.4601573315847,25.0113428496858,823290.861420446,0.0,1.0
2008-02-25,50.14,50.29,48.04,48.7,587800,26.0721149788617,26.1501129295364,24.980143669416,25.3233346523846,1130414.31521359,0.0,1.0
2008-02-26,49.94,50.46,49.44,49.85,406800,25.9681177112954,26.2385106069677,25.7081245423798,25.9213189408906,782328.246731695,0.0,1.0
2008-02-27,49.57,50.2,48.99,49.27,569000,26.0045167549436,26.3350159592126,25.7002476462515,25.8471361814822,1084631.96089341,0.44,1.0
2008-02-28,48.71,49.39,48.61,49.39,381400,25.5533591110209,25.9100884108668,25.5008989198671,25.9100884108668,727027.469041732,0.0,1.0
2008-02-29,48.02,48.97,47.91,48.29,779900,25.1913837920596,25.6897556080208,25.1336775817904,25.3330263081749,1486651.08312965,0.0,1.0
2008-03-03,47.83,48.53,47.56,48.14,448500,25.0917094288673,25.458930766944,24.9500669127521,25.2543360214442,854933.979720025,0.0,1.0
2008-03-04,47.56,47.9,46.58,47.4,436100,24.9500669127521,25.128431562675,24.4359570394447,24.866130606906,831297.009043259,0.0,1.0
2008-03-05,47.03,48.52,46.89,47.7,411000,24.6720278996369,25.4536847478286,24.5985836320215,25.0235111803674,783451.20549594,0.0,1.0
2008-03-06,45.99,47.1,45.98,46.91,322100,24.1264419116372,24.7087500334445,24.1211958925219,24.6090756702523,613989.375402051,0.0,1.0
2008-03-07,46.29,47.01,45.46,45.67,576100,24.2838224850987,24.6615358614061,23.848402898522,23.9585692999451,1098166.03281317,0.0,1.0
2008-03-10,46.3,47.1,46.08,46.32,464900,24.2890685042141,24.7087500334445,24.1736560836757,24.2995605424448,886195.779647354,0.0,1.0
2008-03-11,49.66,49.66,47.19,47.2,579600,26.0517309269821,26.0517309269821,24.755964205483,24.7612102245983,1104837.75840741,0.0,1.0
2008-03-12,48.59,50.75,48.56,49.85,537600,25.4904068816363,26.6235470105586,25.4746688242902,26.1514052901743,1024777.05127644,0.0,1.0
2008-03-13,49.29,49.61,47.14,48.33,593200,25.857628219713,26.0255008314052,24.7297341099061,25.3540103846364,1130762.17785935,0.0,1.0
2008-03-14,48.32,49.86,47.9,49.75,742600,25.348764365521,26.1566513092897,25.128431562675,26.0989450990205,1415549.55036809,0.0,1.0
2008-03-17,48.75,49.21,46.75,47.01,620300,25.5743431874824,25.8156600667899,24.5251393644062,24.6615358614061,1182420.39603195,0.0,1.0
2008-03-18,50.59,50.59,48.62,49.92,532000,26.5396107047125,26.5396107047125,25.5061449389824,26.188127423982,1014102.29032565,0.0,1.0
2008-03-19,49.9,51.4,49.84,50.21,585300,26.1776353857512,26.9645382530584,26.1461592710589,26.340261978328,1115703.14008948,0.0,1.0
2008-03-20,52.55,52.55,49.9,50.0,570200,27.5678304513272,27.5678304513272,26.1776353857512,26.230095576905,1086919.40966858,0.0,1.0
2008-03-24,51.17,52.93,51.07,52.55,905900,26.8438798134046,27.7671791777117,26.7914196222508,27.5678304513272,1726833.20452256,0.0,1.0
2008-03-25,52.1,52.65,50.52,51.09,537700,27.331759591135,27.620290642481,26.5028885709048,26.8019116604816,1024967.67200771,0.0,1.0
2008-03-26,50.93,51.93,50.62,51.88,370800,26.7179753546355,27.2425772661736,26.5553487620586,27.2163471705967,706821.671527724,0.0,1.0
2008-03-27,49.94,51.21,49.8,51.17,422500,26.1986194622127,26.8648638898661,26.1251751945974,26.8438798134046,805372.589591328,0.0,1.0
2008-03-28,49.06,50.64,48.91,50.05,319400,25.7369697800592,26.5658408002894,25.6582794933285,26.2563256724819,608842.615657917,0.0,1.0
2008-03-31,49.56,50.39,48.81,49.28,437400,25.9992707358283,26.4346903224049,25.6058193021747,25.8523822005976,833775.078549694,0.0,1.0
2008-04-01,51.39,51.39,50.16,50.7,578400,26.959292233943,26.959292233943,26.3140318827511,26.5973169149817,1102550.30963224,0.0,1.0
2008-04-02,51.22,52.02,50.4,51.52,371900,26.8701099089815,27.289791438212,26.4399363415203,27.0274904824429,708918.499571632,0.0,1.0
2008-04-03,50.92,51.21,50.26,51.11,508100,26.7127293355201,26.8648638898661,26.3664920739049,26.8124036987123,968543.935553498,0.0,1.0
2008-04-04,49.48,50.8,49.46,50.8,332200,25.9573025829052,26.6497771061355,25.9468105446745,26.6497771061355,633242.069259737,0.0,1.0
2008-04-07,49.62,50.11,49.13,49.75,526100,26.0307468505205,26.2878017871742,25.7736919138669,26.0989450990205,1002855.66718106,0.0,1.0
2008-04-08,49.38,49.81,48.75,49.32,534300,25.9048423917514,26.1304212137128,25.5743431874824,25.8733662770591,1018486.56714472,0.0,1.0
2008-04-09,48.97,49.98,48.82,49.55,672400,25.6897556080208,26.2196035386743,25.6110653212901,25.9940247167129,1281733.79702061,0.0,1.0
2008-04-10,48.16,49.23,47.75,48.82,632900,25.2648280596749,25.8261521050207,25.0497412759443,25.6110653212901,1206438.60817124,0.0,1.0
2008-04-11,48.4,49.11,47.76,47.95,589300,25.3907325184441,25.7631998756361,25.0549872950597,25.1546616582519,1123327.96934004,0.0,1.0
2008-04-14,46.69,48.52,46.62,48.3,344800,24.4936632497139,25.4536847478286,24.4569411159062,25.3382723272903,657260.281399028,0.0,1.0
2008-04-15,47.26,47.6,46.69,46.69,388900,24.7926863392906,24.9710509892136,24.4936632497139,24.4936632497139,741324.02388655,0.0,1.0
2008-04-16,48.75,48.92,47.66,47.66,388200,25.5743431874824,25.6635255124439,25.0025271039059,25.0025271039059,739989.678767699,0.0,1.0
2008-04-17,49.25,49.55,48.08,48.5,311800,25.8366441432514,25.9940247167129,25.2228599067519,25.4431927095979,594355.440081837,0.0,1.0
2008-04-18,49.94,51.69,49.52,49.7,355500,26.1986194622127,27.1166728074044,25.9782866593667,26.0727150034436,677656.699644301,0.0,1.0
2008-04-21,51.01,52.0,49.92,50.93,768400,26.7599435075585,27.2792993999812,26.188127423982,26.7179753546355,1464729.69903426,0.0,1.0
2008-04-22,51.32,51.86,50.49,50.82,577800,26.9225701001353,27.2058551323659,26.4871505135587,26.6602691443663,1101406.58524466,0.0,1.0
2008-04-23,51.38,52.37,51.26,51.55,581900,26.9540462148276,27.4734021072503,26.891093985443,27.0432285397891,1109222.03522649,0.0,1.0
2008-04-24,53.74,53.87,51.4,51.54,452000,28.1921067260575,28.2603049745575,26.9645382530584,27.0379825206737,861605.705314272,0.0,1.0
2008-04-25,54.3,54.4,52.7408,53.79,315000,28.4858837965189,28.5383439876727,27.6679244960487,28.2183368216344,600455.30348229,0.0,1.0
2008-04-28,54.74,55.0,53.77,54.28,355200,28.7167086375956,28.8531051345955,28.2078447834037,28.4753917582881,677084.837450507,0.0,1.0
2008-04-29,54.57,55.0,54.44,54.55,421400,28.6275263126341,28.8531051345955,28.5593280641342,28.6170342744034,803275.761547421,0.0,1.0
2008-04-30,54.83,55.47,54.35,54.82,520000,28.763922809634,29.0996680330184,28.5121138920958,28.7586767905187,991227.802573942,0.0,1.0
2008-05-01,56.84,57.29,54.56,54.7,491500,29.8183726518256,30.0544435120178,28.6222802935188,28.6957245611341,936900.894163639,0.0,1.0
2008-05-02,55.85,57.37,55.31,56.85,452700,29.2990167594029,30.0964116649408,29.0157317271723,29.823618670941,862940.050433121,0.0,1.0
2008-05-05,55.54,55.97,54.93,55.47,421200,29.1363901668261,29.3619689887875,28.8163830007879,29.0996680330184,802894.520084892,0.0,1.0
2008-05-06,56.12,56.2,53.77,55.44,483500,29.4406592755182,29.4826274284412,28.2078447834037,29.0839299756723,921651.2356625,0.0,1.0
2008-05-07,54.8,56.33,54.62,56.23,289900,28.7481847522879,29.5508256769412,28.653756408211,29.4983654857874,552609.499934972,0.0,1.0
2008-05-08,54.56,55.22,54.08,55.22,485500,28.6222802935188,28.9685175551339,28.3704713759805,28.9685175551339,925463.650287784,0.0,1.0
2008-05-09,54.85,55.1999,54.01,54.42,303200,28.7744148478648,28.957973056712,28.3337492421728,28.5488360259034,577962.057193113,0.0,1.0
2008-05-12,55.89,56.03,54.81,55.02,281000,29.3200008358644,29.3934451034798,28.7534307714033,28.8635971728263,535644.254852457,0.0,1.0
2008-05-13,55.57,55.87,55.19,55.77,186600,29.1521282241722,29.3095087976337,28.9527794977878,29.2570486064799,355698.284539034,0.0,1.0
2008-05-14,55.92,56.05,55.2,55.91,257600,29.3357388932106,29.4039371417105,28.9580255169031,29.3304928740952,491039.003736629,0.0,1.0
2008-05-15,56.56,56.56,55.71,56.05,275900,29.671484116595,29.671484116595,29.2255724917876,29.4039371417105,525922.59755798,0.0,1.0
2008-05-16,54.94,56.63,54.79,56.47,335500,28.8216290199032,29.7082062504026,28.7429387331725,29.6242699445565,639532.553391457,0.0,1.0
2008-05-19,54.56,55.3,54.19,54.66,484200,28.6222802935188,29.010485708057,28.4281775862497,28.6747404846726,922985.580781349,0.0,1.0
2008-05-20,53.95,54.44,53.79,54.4,502800,28.3022731274805,28.5593280641342,28.2183368216344,28.5383439876727,958441.036796495,0.0,1.0
2008-05-21,54.3,55.0,53.95,53.95,470700,28.4858837965189,28.8531051345955,28.3022731274805,28.3022731274805,897251.782060679,0.0,1.0
2008-05-22,54.42,55.0,53.85,54.09,344400,28.5488360259034,28.8531051345955,28.2498129363267,28.3757173950959,656497.798473972,0.0,1.0
2008-05-23,54.47,54.75,53.63,54.31,377400,28.5750661214803,28.721954656711,28.1344005157883,28.4911298156342,719402.639791164,0.0,1.0
2008-05-27,54.8,54.95,54.24,54.46,230200,28.7481847522879,28.8268750390186,28.4544076818266,28.569820102365,438808.923370233,0.0,1.0
2008-05-28,53.71,54.89,52.97,54.79,332400,28.4071935097881,29.0312949497723,28.0158078609845,28.9784049972313,628474.755658225,0.44,1.0
2008-05-29,54.58,54.85,53.23,53.36,285700,28.8673360968951,29.0101389687559,28.1533217375912,28.2220786758945,540178.212068456,0.0,1.0
2008-05-30,54.1,54.7,53.55,54.56,362200,28.6134643246982,28.9308040399444,28.3225695857225,28.8567581063869,684818.160347198,0.0,1.0
2008-06-02,53.65,54.1,53.16,54.0,229600,28.3754595382635,28.6134643246982,28.1162987708125,28.5605743721571,434108.916664045,0.0,1.0
2008-06-03,53.62,53.938,52.74,53.73,404000,28.3595925525012,28.5277826015817,27.8941609701401,28.4177715002963,763850.184374016,0.0,1.0
2008-06-04,53.64,53.91,52.92,53.33,418800,28.3701705430094,28.5129734148702,27.989362884714,28.2062116901322,791832.814890688,0.0,1.0
2008-06-05,54.69,54.88,53.58,53.66,332100,28.9255150446903,29.0260059545182,28.3384365714848,28.3807485335176,627907.540174777,0.0,1.0
2008-06-06,53.0,54.23,53.0,54.23,369400,28.0316748467468,28.6822212630015,28.0316748467468,28.6822212630015,698431.331949904,0.0,1.0
2008-06-09,52.4,54.12,51.93,53.34,509100,27.7143351315006,28.6240423152064,27.4657523545578,28.2115006853863,962564.675407949,0.0,1.0
2008-06-10,53.07,53.59,51.94,51.94,683400,28.0686978135255,28.3437255667389,27.4710413498119,27.4710413498119,1292116.87129011,0.0,1.0
2008-06-11,51.73,53.12,51.52,52.69,309600,27.3599724494757,28.0951427897961,27.2489035491395,27.8677159938696,585366.378916325,0.0,1.0
2008-06-12,51.6,52.65,51.36,52.05,725800,27.2912155111724,27.8465600128532,27.1642796250739,27.529220297607,1372283.32628381,0.0,1.0
2008-06-13,51.07,51.99,49.93,51.99,666800,27.0108987627049,27.4974863260824,26.4079533037371,27.4974863260824,1260730.94787276,0.0,1.0
2008-06-16,51.54,52.04,50.49,50.99,712000,27.2594815396478,27.5239313023529,26.7041370379669,26.9685868006721,1346191.41404529,0.0,1.0
2008-06-17,49.96,51.57,49.65,51.42,634200,26.4238202894995,27.2753485254101,26.2598614366223,27.1960135965985,1199093.53200495,0.0,1.0
2008-06-18,49.76,50.18,48.56,49.51,561500,26.3180403844174,26.5401781850897,25.683360953925,26.1858155030648,1061638.31318319,0.0,1.0
2008-06-19,50.21,50.27,48.65,49.85,808400,26.556045170852,26.5877791423767,25.7309619112119,26.3656413417043,1528456.65605929,0.0,1.0
2008-06-20,51.66,52.37,49.86,51.28,1289400,27.322949482697,27.6984681457383,26.3709303369584,27.1219676630411,2437892.14785113,0.0,1.0
2008-06-23,50.54,52.07,50.5,51.76,1083700,26.7305820142374,27.5397982881152,26.709426033221,27.375839435238,2048971.39803495,0.0,1.0
2008-06-24,50.35,51.23,49.59,50.42,908500,26.6300911044095,27.0955226867706,26.2281274650976,26.6671140711882,1717717.55570246,0.0,1.0
2008-06-25,50.37,52.37,50.12,50.85,482700,26.6406690949177,27.6984681457383,26.5084442135651,26.8945408671146,912649.712864695,0.0,1.0
2008-06-26,49.63,50.78,49.49,49.73,412200,26.249283446114,26.8575179003359,26.1752375125566,26.3021733986551,779354.074254875,0.0,1.0
2008-06-27,49.13,50.38,48.87,49.51,594200,25.9848336834089,26.6459580901718,25.8473198068022,26.1858155030648,1123464.80087881,0.0,1.0
2008-06-30,47.8,49.35,47.64,49.35,703900,25.2813973146132,26.1011915789992,25.1967733905475,26.1011915789992,1330876.59599225,0.0,1.0
2008-07-01,47.97,48.8,46.94,47.54,863700,25.3713102339329,25.8102968400235,24.8265437227603,25.1438834380065,1633013.37684118,0.0,1.0
2008-07-02,47.02,49.2,47.02,47.93,475200,24.8688556847931,26.0218566501876,24.8688556847931,25.3501542529165,898469.325778545,0.0,1.0
2008-07-03,46.19,47.54,46.03,47.24,320600,24.4298690787026,25.1438834380065,24.3452451546369,24.9852135803834,606164.279976012,0.0,1.0
2008-07-07,44.14,46.5,43.3,46.14,1092900,23.3456250516114,24.5938279315798,22.9013494502667,24.403424102432,2066366.00619396,0.0,1.0
2008-07-08,46.33,46.44,43.71,44.25,1131900,24.50391501226,24.5620939600551,23.118198255685,23.4038039994065,2140104.01904195,0.0,1.0
2008-07-09,44.27,46.79,43.94,46.33,792300,23.4143819899147,24.7472087939487,23.2398451465293,24.50391501226,1498016.09178102,0.0,1.0
2008-07-10,44.24,45.51,43.35,43.88,791100,23.3985150041524,24.0702174014235,22.9277944265373,23.2081111750047,1495747.22984724,0.0,1.0
2008-07-11,43.8,44.59,42.76,43.8,878800,23.1657992129719,23.5836298380461,22.6157437065452,23.1657992129719,1661563.2228413,0.0,1.0
2008-07-14,39.66,44.44,39.64,43.8,1530700,20.9761551777732,23.5042949092345,20.965577187265,23.1657992129719,2894122.46836956,0.0,1.0
2008-07-15,39.34,40.91,37.46,39.02,1610600,20.8069073296419,21.6372795845361,19.8125762218705,20.6376594815106,3045190.85879403,0.0,1.0
2008-07-16,44.65,44.65,39.55,39.55,1644000,23.6153638095707,23.6153638095707,20.917976229978,20.917976229978,3108340.84928435,0.0,1.0
2008-07-17,46.17,46.69,43.1,44.86,1244200,24.4192910881943,24.6943188414077,22.7955695451847,23.7264327099068,2352431.68167859,0.0,1.0
2008-07-18,48.23,48.4,45.23,46.24,1319200,25.5088241105396,25.5987370298594,23.9221255343086,24.4563140549731,2494235.5525401,0.0,1.0
2008-07-21,45.97,48.35,45.63,48.27,1000000,24.3135111831123,25.5722920535888,24.1336853444728,25.529980091556,1890718.2781535,0.0,1.0
2008-07-22,48.84,48.85,44.2,45.5,899200,25.8314528210399,25.836741816294,23.377359023136,24.0649284061694,1700133.87571563,0.0,1.0
2008-07-23,48.86,51.12,48.07,48.8,1212400,25.8420308115481,27.0373437389754,25.4242001864739,25.8102968400235,2292306.84043331,0.0,1.0
2008-07-24,46.92,49.16,46.5,48.82,786000,24.8159657322521,26.0007006691712,24.5938279315798,25.8208748305317,1486104.56662865,0.0,1.0
2008-07-25,46.57,48.24,45.92,47.1,886700,24.6308508983585,25.5141131057937,24.2870662068418,24.9111676468259,1676499.89723871,0.0,1.0
2008-07-28,48.15,50.48,46.82,46.82,1705700,25.4665121485068,26.6988480427128,24.7630757797111,24.7630757797111,3224998.16704643,0.0,1.0
2008-07-29,51.43,51.43,48.45,48.45,1140800,27.2013025918526,27.2013025918526,25.6251820061299,25.6251820061299,2156931.41171752,0.0,1.0
2008-07-30,51.29,52.45,49.96,51.67,920900,27.1272566582952,27.7407801077711,26.4238202894995,27.3282384779511,1741162.46235156,0.0,1.0
2008-07-31,50.39,51.53,49.91,50.93,683200,26.6512470854259,27.2541925443936,26.3973753132289,26.9368528291475,1291738.72763447,0.0,1.0
2008-08-01,51.71,51.98,49.77,50.43,797000,27.3493944589675,27.4921973308283,26.3233293796715,26.6724030664423,1506902.46768834,0.0,1.0
2008-08-04,52.52,53.0,51.0,51.81,774300,27.7778030745499,28.0316748467468,26.9738757959262,27.4022844115085,1463983.16277426,0.0,1.0
2008-08-05,54.67,54.7,52.63,53.27,886700,28.914937054182,28.9308040399444,27.835982022345,28.1744777186076,1676499.89723871,0.0,1.0
2008-08-06,54.63,54.87,53.31,54.45,696500,28.8937810731656,29.0207169592641,28.195633699624,28.7985791585918,1316885.28073392,0.0,1.0
2008-08-07,53.14,54.88,52.68,54.21,615900,28.1057207803043,29.0260059545182,27.8624269986155,28.6716432724933,1164493.38751474,0.0,1.0
2008-08-08,54.63,54.94,52.59,53.25,834600,28.8937810731656,29.0577399260428,27.8148260413286,28.1638997280994,1577993.47494692,0.0,1.0
2008-08-11,55.91,56.29,54.33,54.72,774600,29.5707724656908,29.7717542853468,28.7351112155425,28.9413820304526,1464550.37825771,0.0,1.0
2008-08-12,54.38,56.74,54.21,55.31,1072100,28.7615561918131,30.0097590717814,28.6716432724933,29.2534327504446,2027039.06600837,0.0,1.0
2008-08-13,53.37,55.08,53.16,54.15,1249600,28.2273676711486,29.1317858596003,28.1162987708125,28.6399093009687,2362641.56038062,0.0,1.0
2008-08-14,54.67,54.67,52.84,53.41,1061700,28.914937054182,28.914937054182,27.9470509226812,28.248523652165,2007375.59591558,0.0,1.0
2008-08-15,55.01,56.38,54.23,54.95,535500,29.0947628928216,29.8193552426337,28.6822212630015,29.0630289212969,1012479.6379512,0.0,1.0
2008-08-18,54.62,55.44,54.1,55.17,837100,28.8884920779115,29.322189688748,28.6134643246982,29.1793868168872,1582720.2706423,0.0,1.0
2008-08-19,52.64,54.26,52.06,53.99,809200,27.8412710175991,28.6980882487638,27.5345092928611,28.555285376903,1529969.23068181,0.0,1.0
2008-08-20,52.18,52.91,50.76,52.73,596000,27.5979772359104,27.9840738894599,26.8469399098277,27.888871974886,1126868.09377949,0.0,1.0
2008-08-21,51.72,52.35,51.28,51.73,439100,27.3546834542216,27.6878901552301,27.1219676630411,27.3599724494757,830214.395937203,0.0,1.0
2008-08-22,52.78,53.1,51.17,52.11,530800,27.9153169511565,28.0845647992878,27.0637887152459,27.5609542691316,1003593.26204388,0.0,1.0
2008-08-25,51.47,52.56,51.26,52.46,526000,27.222458572869,27.7989590555663,27.1113896725329,27.7460691030252,994517.814308744,0.0,1.0
2008-08-26,51.85,52.18,50.67,51.37,551400,27.423440392525,27.5979772359104,26.7993389525408,27.169568620328,1042542.05857384,0.0,1.0
2008-08-27,51.53,52.23,51.1,51.72,367800,27.4869083355742,27.8602992890945,27.2575396069831,27.5882573086726,689518.579849554,0.44,1.0
2008-08-28,52.94,52.94,51.32,52.37,425400,28.2390243990937,28.2390243990937,27.3748910495181,27.9349774797986,797501.913724851,0.0,1.0
2008-08-29,52.88,53.19,52.0,52.85,475400,28.2070194602205,28.3723783110652,27.7376136900807,28.1910169907839,891237.446602715,0.0,1.0
2008-09-02,53.11,53.77,52.13,53.22,590300,28.3297050592343,28.6817593868392,27.8069577243059,28.3883807805018,1106641.70115604,0.0,1.0
2008-09-03,53.88,53.88,52.47,53.13,590400,28.7404351081067,28.7404351081067,27.9883190445872,28.3403733721921,1106829.1722218,0.0,1.0
2008-09-04,51.71,53.83,51.68,53.15,465800,27.5829231521937,28.7137643257124,27.5669206827571,28.3510416851498,873240.224290165,0.0,1.0
2008-09-05,53.69,53.76,50.71,51.35,650100,28.6390861350083,28.6764252303603,27.0495075043075,27.3908935189547,1218749.39847797,0.0,1.0
2008-09-08,55.63,56.75,53.75,55.97,656200,29.6739124919075,30.27133801754,28.6710910738815,29.8552738121888,1230185.13348906,0.0,1.0
2008-09-09,54.14,55.88,54.02,55.88,812800,28.8791231765571,29.807266403879,28.8151132988107,29.807266403879,1523764.82246253,0.0,1.0
2008-09-10,54.75,55.5,52.16,54.29,848700,29.2045067217676,29.6045684576823,27.8229601937425,28.95913552374,1591066.93506884,0.0,1.0
2008-09-11,55.67,55.85,52.83,53.87,720500,29.6952491178229,29.7912639344424,28.1803486778262,28.7351009516278,1350729.02877,0.0,1.0
2008-09-12,56.32,56.99,55.16,55.19,627000,30.0419692889489,30.3993577730327,29.423207137401,29.4392096068376,1175443.58228839,0.0,1.0
2008-09-15,54.97,57.25,54.0,54.41,725200,29.3218581643026,30.5380458414831,28.804444985853,29.0231454014863,1359540.16886051,0.0,1.0
2008-09-16,57.16,57.16,54.0,54.0,1360300,30.4900384331733,30.4900384331733,28.804444985853,28.804444985853,2550168.90747512,0.0,1.0
2008-09-17,54.7,57.9,54.39,56.42,986000,29.1778359393733,30.8847660126091,29.0124770885286,30.0953108537375,1848464.70835145,0.0,1.0
2008-09-18,61.5,61.5,55.29,55.29,1821900,32.8050623449993,32.8050623449993,29.4925511716262,29.4925511716262,3415535.34700354,0.0,1.0
2008-09-19,65.766,70.0,60.0,62.35,1347800,35.0806134988817,37.3390953520317,32.00493887317,33.2584656457025,2526735.02425565,0.0,1.0
2008-09-22,54.24,69.6,53.92,69.6,499900,28.9324647413457,37.1257290928772,28.7617717340221,37.1257290928772,937167.857712867,0.0,1.0
2008-09-23,56.22,60.24,54.01,54.5,719600,29.9886277241603,32.1329586286627,28.8097791423319,29.0711528097961,1349041.78917819,0.0,1.0
2008-09-24,57.65,60.27,56.92,58.02,403000,30.7514121006375,32.1489610980993,30.3620186776806,30.9487758903554,755508.39499557,0.0,1.0
2008-09-25,55.29,58.07,55.1,58.02,247100,29.4925511716262,30.9754466727497,29.3912021985278,30.9487758903554,463241.003482395,0.0,1.0
2008-09-26,54.97,57.75,54.31,55.29,186800,29.3218581643026,30.8047536654261,28.9698038366977,29.4925511716262,350195.950831693,0.0,1.0
2008-09-29,53.5,56.18,53.26,54.97,285500,28.5377371619099,29.9672910982449,28.4097174064173,29.3218581643026,535229.892732594,0.0,1.0
2008-09-30,53.45,56.0,52.11,54.76,405600,28.5110663795156,29.8712762816254,27.7962894113482,29.2098408782465,760382.642705219,0.0,1.0
2008-10-01,56.6,56.73,52.28,54.1,384600,30.1913256703571,30.2606697045823,27.8869700714888,28.8577865506416,721013.718896515,0.0,1.0
2008-10-02,53.76,56.85,53.58,56.85,175300,28.6764252303603,30.3246795823286,28.5804104137408,30.3246795823286,328636.778269785,0.0,1.0
2008-10-03,53.0,57.81,53.0,54.31,275600,28.2710293379669,30.8367586042993,28.2710293379669,28.9698038366977,516670.257222776,0.0,1.0
2008-10-06,50.05,55.94,47.93,52.09,380100,26.6974531767027,29.8392713427522,25.566612003184,27.7856210983904,712577.520937508,0.0,1.0
2008-10-07,48.5,52.86,48.41,50.45,706300,25.8706589224791,28.1963511472628,25.8226515141693,26.9108194358571,1324108.13743268,0.0,1.0
2008-10-08,47.85,51.0,46.6,49.22,396700,25.5239387513531,27.2041980421945,24.8571691914954,26.2547181889571,743697.717852959,0.0,1.0
2008-10-09,45.75,48.77,45.35,48.48,1086400,24.4037658907921,26.0146811474084,24.1903996316377,25.8599906095214,2036685.65837019,0.0,1.0
2008-10-10,45.97,47.23,42.5,45.13,1014100,24.5211173333271,25.1932210496637,22.6701650351621,24.0730481891027,1901144.0778288,0.0,1.0
2008-10-13,48.65,48.65,45.25,47.32,296300,25.950671269662,25.950671269662,24.1370580668491,25.2412284579734,555476.767834212,0.0,1.0
2008-10-14,51.66,51.68,49.54,49.74,1012800,27.5562523697994,27.5669206827571,26.4254111962807,26.532094325858,1898706.95397398,0.0,1.0
2008-10-15,49.24,51.99,49.24,50.75,672600,26.2653865019149,27.7322795336018,26.2653865019149,27.070844130223,1260930.388273,0.0,1.0
2008-10-16,51.38,51.98,47.22,49.15,528500,27.4068959883913,27.726945377123,25.1878868931848,26.2173790936051,990784.582519003,0.0,1.0
2008-10-17,49.09,51.21,48.92,50.32,550300,26.1853741547319,27.3162153282506,26.0946934945913,26.8414754016319,1031653.27485375,0.0,1.0
2008-10-20,50.66,50.71,49.17,49.32,333000,27.0228367219132,27.0495075043075,26.2280474065628,26.3080597537458,624278.648966563,0.0,1.0
2008-10-21,49.94,51.63,49.39,50.25,350000,26.6387774554352,27.5402499003628,26.3453988490978,26.8041363062799,656148.730145035,0.0,1.0
2008-10-22,48.03,50.19,47.31,49.58,343700,25.6199535679726,26.7721313674067,25.2358943014946,26.4467478221962,644338.053002425,0.0,1.0
2008-10-23,46.02,48.64,44.35,48.0,324000,24.5477881157214,25.9453371131832,23.6569839837515,25.603951098536,607406.253048548,0.0,1.0
2008-10-24,46.19,47.73,44.49,44.6,468600,24.6384687758621,25.4599288736068,23.7316621744556,23.7903378957231,878489.414131323,0.0,1.0
2008-10-27,43.15,45.65,42.26,45.65,1149100,23.0168852062881,24.3504243260035,22.5421452796694,24.3504243260035,2154230.01659903,0.0,1.0
2008-10-28,46.78,46.78,41.13,43.78,887300,24.9531840081149,24.9531840081149,21.9393855975581,23.3529370644564,1663430.76645054,0.0,1.0
2008-10-29,47.65,49.24,45.77,46.45,639500,25.4172556217759,26.2653865019149,24.4144342037499,24.7771568443125,1198877.46550786,0.0,1.0
2008-10-30,49.74,50.0,47.71,48.24,421000,26.532094325858,26.6707823943084,25.449260560649,25.7319708540287,789253.186831599,0.0,1.0
2008-10-31,50.71,51.52,49.1,49.42,319800,27.0495075043075,27.4815741790953,26.1907083112108,26.3614013185344,599532.468286808,0.0,1.0
2008-11-03,51.81,52.17,50.17,50.45,276100,27.6362647169823,27.8282943502213,26.761463054449,26.9108194358571,517607.612551556,0.0,1.0
2008-11-04,53.6,53.87,50.995,52.11,641300,28.5910787266986,28.7351009516278,27.2015309639551,27.7962894113482,1202251.94469146,0.0,1.0
2008-11-05,49.37,53.22,49.29,53.22,694400,26.3347305361401,28.3883807805018,26.2920572843092,28.3883807805018,1301799.08060775,0.0,1.0
2008-11-06,46.73,49.91,46.37,49.06,590800,24.9265132257206,26.6227749859986,24.7344835924816,26.1693716852954,1107579.05648482,0.0,1.0
2008-11-07,47.27,47.37,46.13,46.92,242800,25.2145576755791,25.2678992403677,24.6064638369889,25.027862198819,455179.747654899,0.0,1.0
2008-11-10,46.36,47.6,46.04,47.37,313800,24.7291494360027,25.3905848393816,24.5584564286791,25.2678992403677,588284.204341464,0.0,1.0
2008-11-11,46.1,47.285,45.69,46.04,241800,24.5904613675523,25.2225589102974,24.371760951919,24.5584564286791,453305.036997342,0.0,1.0
2008-11-12,43.77,46.48,43.66,45.66,420000,23.3476029079775,24.793159313749,23.2889271867101,24.3557584824824,787378.476174044,0.0,1.0
2008-11-13,46.35,46.35,41.7,43.89,513400,24.7238152795238,24.7238152795238,22.2434325168532,23.4116127857239,962476.451589891,0.0,1.0
2008-11-14,43.46,46.78,43.31,45.78,373000,23.1822440571328,24.9531840081149,23.1022317099499,24.4197683602287,699267.075268853,0.0,1.0
2008-11-17,42.58,44.34,42.5,43.37,416400,22.712838286993,23.6516498272726,22.6701650351621,23.1342366488231,780629.517806836,0.0,1.0
2008-11-18,42.06,43.22,40.15,42.58,385200,22.4354621500922,23.0542243016401,21.4166382626296,22.712838286993,722138.54529105,0.0,1.0
2008-11-19,39.37,42.67,39.37,41.8,398700,21.0005740572784,22.7608456953027,21.0005740572784,22.2967740816418,747447.139168073,0.0,1.0
2008-11-20,37.36,40.2,37.33,38.54,664000,19.9284086050272,21.4433090450239,19.9124061355906,20.5578390695329,1244807.87661801,0.0,1.0
2008-11-21,40.42,41.01,36.32,38.07,818100,21.5606604875589,21.8753757198117,19.3736563312256,20.3071337150264,1533700.78894758,0.0,1.0
2008-11-24,43.83,44.5,39.92,41.01,707200,23.3796078468507,23.7369963309344,21.2939526636158,21.8753757198117,1325795.37702448,0.0,1.0
2008-11-25,44.05,44.46,41.13,43.95,592500,23.7369963309344,23.9579309165345,22.1635109895876,23.6831098466417,1099533.59878084,0.45,1.0
2008-11-26,44.48,44.8,43.35,43.61,304600,23.968708213393,24.1411449631297,23.3597909408855,23.4998958000466,565262.336183368,0.0,1.0
2008-11-28,44.61,44.61,43.3,44.03,169900,24.0387606429736,24.0387606429736,23.3328476987392,23.7262190340759,315292.419295974,0.0,1.0
2008-12-01,37.87,44.0,37.87,43.91,564100,20.4068116016456,23.7100530887881,20.4068116016456,23.6615552529247,1046830.21615573,0.0,1.0
2008-12-02,40.81,40.86,38.0,38.11,469500,21.9910742398509,22.0180174819973,20.4768640312261,20.536139163948,871275.99093267,0.0,1.0
2008-12-03,40.5,41.93,38.42,39.81,557500,21.8240261385436,22.5946028639292,20.7031872652554,21.4522093969239,1034582.24695413,0.0,1.0
2008-12-04,40.93,42.27,39.83,40.26,548500,22.0557380210022,22.7778169105244,21.4629866937825,21.6946985762411,1017880.47077011,0.0,1.0
2008-12-05,43.24,43.24,39.44,40.28,475500,23.3005158081636,23.3005158081636,21.252829405041,21.7054758730996,882410.508388675,0.0,1.0
2008-12-08,44.09,44.58,42.96,43.64,551000,23.7585509246515,24.0225946976857,23.149633652144,23.5160617453344,1022519.85304345,0.0,1.0
2008-12-09,41.18,43.93,40.556,43.93,535800,22.1904542317339,23.6723325497832,21.8542025697475,23.6723325497832,994312.408821564,0.0,1.0
2008-12-10,41.77,42.15,40.692,41.51,291600,22.5083844890609,22.7131531293731,21.9274881883856,22.3682796298998,541137.548362014,0.0,1.0
2008-12-11,39.9,41.93,39.52,41.57,799600,21.5007072327874,22.5946028639292,21.2959385924751,22.4006115204755,1483860.02630407,0.0,1.0
2008-12-12,40.84,41.41,38.61,38.92,547500,22.0072401851388,22.3143931456071,20.8055715854115,20.9726196867189,1016024.71786078,0.0,1.0
2008-12-15,40.02,41.29,39.48,40.85,411400,21.5653710139386,22.2497293644559,21.274383998758,22.012628833568,763456.746900319,0.0,1.0
2008-12-16,42.54,43.04,40.35,40.35,709900,22.9233104181147,23.1927428395782,21.7431964121045,21.7431964121045,1317398.99033674,0.0,1.0
2008-12-17,41.87,42.74,41.33,41.5,394900,22.5622709733536,23.0310833867001,22.271283958173,22.3628909814706,732836.823896294,0.0,1.0
2008-12-18,42.52,43.25,41.2,41.81,654200,22.9125331212561,23.3059044565928,22.2012315285925,22.529939082778,1214033.5532868,0.0,1.0
2008-12-19,42.36,43.24,41.58,43.15,672100,22.8263147463878,23.3005158081636,22.4060001689047,23.2520179723001,1247251.53036389,0.0,1.0
2008-12-22,41.62,42.27,40.9,42.22,397200,22.4275547626218,22.7778169105244,22.0395720757144,22.750873668378,737105.055587766,0.0,1.0
2008-12-23,40.91,42.07,40.83,41.82,434000,22.0449607241436,22.670043941939,22.0018515367095,22.5353277312072,805396.762651286,0.0,1.0
2008-12-24,42.16,42.18,40.82,40.82,173100,22.7185417778024,22.7293190746609,21.9964628882802,21.9964628882802,321230.828605846,0.0,1.0
2008-12-26,42.49,42.65,41.68,42.18,295900,22.8963671759683,22.9825855508366,22.4598866531974,22.7293190746609,549117.285872155,0.0,1.0
2008-12-29,41.67,42.64,40.95,42.55,350900,22.4544980047682,22.9771969024074,22.0665153178607,22.9286990665439,651183.695885565,0.0,1.0
2008-12-30,43.3,43.34,41.7,41.9,259900,23.3328476987392,23.3544022924563,22.470663950056,22.5784369186414,482310.181136103,0.0,1.0
2008-12-31,45.17,45.21,43.47,43.48,493900,24.3405249550127,24.3620795487298,23.4244547220368,23.429843370466,916556.361920435,0.0,1.0
2009-01-02,44.79,45.24,43.73,45.16,307500,24.1357563147004,24.3782454940176,23.5645595811978,24.3351363065834,570644.019620438,0.0,1.0
2009-01-05,41.18,43.21,41.0,43.19,854200,22.1904542317339,23.2843498628758,22.0934585600071,23.2735725660172,1585184.13515375,0.0,1.0
2009-01-06,40.72,41.47,40.24,41.22,402800,21.9425764039875,22.3467250361828,21.6839212793826,22.212008825451,747497.27188004,0.0,1.0
2009-01-07,38.6,40.54,38.42,40.54,555500,20.8001829369823,21.8455807322607,20.7031872652554,21.8455807322607,1030870.74113546,0.0,1.0
2009-01-08,38.47,39.42,38.15,38.8,361000,20.7301305074018,21.2420521081824,20.5576937576651,20.9079559055677,669926.800269846,0.0,1.0
2009-01-09,37.76,38.67,37.54,38.64,758400,20.3475364689236,20.8379034759872,20.2289862034796,20.8217375306994,1407403.00643948,0.0,1.0
2009-01-12,35.9,37.85,35.51,37.8,605200,19.3452478610794,20.396034304787,19.1350905723378,20.3690910626407,1123101.66072939,0.0,1.0
2009-01-13,37.29,37.55,35.56,35.73,693100,20.0942699927479,20.2343748519089,19.1620338144842,19.2536408377818,1286222.34145992,0.0,1.0
2009-01-14,36.32,37.13,35.89,36.77,860900,19.5715710951087,20.0080516178796,19.3398592126501,19.8140602744259,1597617.67964629,0.0,1.0
2009-01-15,36.74,37.45,34.51,36.41,1026000,19.7978943291381,20.1804883676162,18.5962257294108,19.6200689309721,1904002.48497745,0.0,1.0
2009-01-16,35.64,37.84,34.94,37.84,829300,19.2051430019183,20.3906456563578,18.8279376118694,20.3906456563578,1538975.88771132,0.0,1.0
2009-01-20,32.95,35.28,32.79,35.11,981000,17.7555965744447,19.0111516584646,17.6693781995764,18.919544635167,1820493.6040574,0.0,1.0
2009-01-21,35.22,35.22,32.37,33.645,825000,18.978819767889,18.978819767889,17.4430549655471,18.130107640279,1530996.15020117,0.0,1.0
2009-01-22,32.98,34.53,32.08,34.35,733800,17.7717625197325,18.6070030262694,17.2867841610982,18.5100073545425,1361751.48486985,0.0,1.0
2009-01-23,33.59,33.86,32.01,32.36,757400,18.100470073918,18.2459635815083,17.2490636220933,17.4376663171178,1405547.25353014,0.0,1.0
2009-01-26,33.32,34.43,32.17,32.67,986000,17.9549765663277,18.5531165419767,17.3352819969617,17.6047144184252,1829772.36860407,0.0,1.0
2009-01-27,35.34,35.49,33.8,34.16,797300,19.0434835490402,19.1243132754793,18.2136316909327,18.4076230343864,1479591.7946126,0.0,1.0
2009-01-28,38.22,38.25,36.0,36.18,1265100,20.59541429667,20.6115802419578,19.3991343453721,19.4961300170989,2347713.0055994,0.0,1.0
2009-01-29,36.75,38.23,36.63,37.66,778200,19.8032829775673,20.6008029450993,19.7386191964161,20.2936499846309,1444146.91404431,0.0,1.0
2009-01-30,35.87,37.63,35.66,36.85,854400,19.3290819157916,20.2774840393431,19.2159202987769,19.85716946186,1585555.28573561,0.0,1.0
2009-02-02,36.2,36.33,34.98,35.44,652100,19.5069073139575,19.576959743538,18.8494922055865,19.0973700333329,1210136.47217719,0.0,1.0
2009-02-03,36.9,37.2,35.5,36.31,1279000,19.8841127040064,20.0457721568845,19.1297019239086,19.5661824466794,2373507.97103915,0.0,1.0
2009-02-04,36.39,37.88,35.95,37.45,732900,19.6092916341136,20.4122002500748,19.3721911032257,20.1804883676162,1360081.30725144,0.0,1.0
2009-02-05,36.92,37.69,35.16,36.16,1052400,19.8948900008649,20.3098159299187,18.9464878773134,19.4853527202404,1952994.3617839,0.0,1.0
2009-02-06,39.19,39.24,37.03,37.03,904400,21.1181131943092,21.1450564364556,19.9541651335869,19.9541651335869,1678342.93120235,0.0,1.0
2009-02-09,39.8,40.17,38.98,38.98,668500,21.4468207484947,21.6462007403777,21.0049515772945,21.0049515772945,1240570.81989028,0.0,1.0
2009-02-10,38.45,40.35,37.97,39.05,1289500,20.7193532105432,21.7431964121045,20.4606980859383,21.0426721162994,2392993.37658717,0.0,1.0
2009-02-11,39.81,39.92,38.22,38.58,1137800,21.4522093969239,21.5114845296459,20.59541429667,20.7894056401237,2111475.66024109,0.0,1.0
2009-02-12,39.11,39.34,36.96,39.09,694800,21.075004006875,21.1989429207483,19.916444594582,21.0642267100165,1289377.12140579,0.0,1.0
2009-02-13,37.42,39.08,37.4,38.9,671400,20.1643224223284,21.0588380615872,20.1535451254699,20.9618423898604,1245952.50332736,0.0,1.0
2009-02-17,35.54,36.8,35.5,36.77,1080900,19.1512565176256,19.8302262197137,19.1297019239086,19.8140602744259,2005883.31969994,0.0,1.0
2009-02-18,34.7,36.01,34.5,35.88,989800,18.698610049567,19.4045229938013,18.5908370809816,19.3344705642208,1836824.22965954,0.0,1.0
2009-02-19,32.49,35.03,32.39,34.87,1184200,17.5077187466983,18.8764354477329,17.4538322624056,18.7902170728646,2197582.59523422,0.0,1.0
2009-02-20,31.87,32.3,30.01,31.79,1670400,17.1736225440836,17.4053344265422,16.1713339362393,17.1305133566494,3099849.65975277,0.0,1.0
2009-02-23,31.0,32.5,30.9,32.25,823000,16.7048101307371,17.5131073951276,16.6509236464444,17.3783911843958,1527284.6443825,0.0,1.0
2009-02-24,32.82,32.9,30.51,31.0,1263000,17.6855441448642,17.7286533322984,16.4407663577028,16.7048101307371,2343815.9244898,0.0,1.0
2009-02-25,32.09,33.05,30.71,32.35,1245600,17.5346619888446,18.059226510792,16.7806004885453,17.6767315468721,2279559.42495096,0.45,1.0
2009-02-26,32.41,34.24,31.9,32.45,1152700,17.7095168294938,18.7094679494559,17.4308419272092,17.7313736845749,2109544.11459614,0.0,1.0
2009-02-27,32.04,33.6,31.62,31.87,1203500,17.5073409199932,18.3597582681577,17.2778439416412,17.4144492858984,2202512.65890211,0.0,1.0
2009-03-02,30.74,31.7,30.68,31.7,1433400,16.7969931298562,17.3215576518035,16.7642078472345,17.3215576518035,2623250.22457024,0.0,1.0
2009-03-03,29.08,31.16,28.64,30.75,1674100,15.8899336439888,17.0264901082081,15.6495082380963,16.8024573436265,3063752.75635067,0.0,1.0
2009-03-04,28.54,29.57,27.32,29.49,1385400,15.5948661003935,16.1576801187328,14.9282320204187,16.1139664085705,2535405.93073783,0.0,1.0
2009-03-05,26.28,28.37,26.06,27.88,1053100,14.359953788309,15.5019744662986,14.2397410853628,15.2342279915546,1927267.20489391,0.0,1.0
2009-03-06,26.27,27.03,25.33,26.3,1345700,14.3544895745388,14.7697698210804,13.840853480132,14.3708822158496,2462751.37938061,0.0,1.0
2009-03-09,25.7,27.0,25.52,26.0,1022100,14.0430293896325,14.7533771797696,13.9446735417674,14.2069558027411,1870534.43179381,0.0,1.0
2009-03-10,28.32,28.38,26.16,26.42,1005700,15.4746533974472,15.5074386800689,14.2943832230656,14.436452781093,1840520.9647344,0.0,1.0
2009-03-11,29.18,29.88,28.05,28.57,964100,15.9445757816917,16.3270707456117,15.3271196256495,15.6112587417043,1764389.24341298,0.0,1.0
2009-03-12,31.32,31.41,27.9,28.87,1432000,17.1139175285327,17.1630954524653,15.2451564190952,15.7751851548129,2620688.09933346,0.0,1.0
2009-03-13,31.29,31.9,30.57,31.42,694500,17.0975248872218,17.4308419272092,16.7041014957613,17.1685596662355,1270997.12638764,0.0,1.0
2009-03-16,31.6,33.15,31.42,31.83,1244500,17.2669155141007,18.1138686484949,17.1685596662355,17.3925924308172,2277546.32655062,0.0,1.0
2009-03-17,33.61,33.62,31.43,31.43,1019800,18.365222481928,18.3706866956983,17.1740238800058,17.1740238800058,1866325.22604767,0.0,1.0
2009-03-18,35.39,35.435,32.8105,33.17,1070000,19.3378525330387,19.362441495005,17.9283585909937,18.1247970760354,1958195.71668073,0.0,1.0
2009-03-19,32.79,35.97,32.67,35.9,1009800,17.9171569527646,19.6547769317152,17.8515863875212,19.6165274353232,1848024.33149925,0.0,1.0
2009-03-20,32.27,33.51,32.13,32.9,1359600,17.6330178367098,18.3105803442251,17.5565188439258,17.9772633042377,2488189.62280291,0.0,1.0
2009-03-23,35.38,35.38,32.92,33.58,1076600,19.3323883192684,19.3323883192684,17.9881917317783,18.3488298406171,1970274.30708269,0.0,1.0
2009-03-24,32.99,35.69,32.98,34.91,782100,18.0264412281703,19.5017789461473,18.0209770144,19.075570272065,1431312.96263178,0.0,1.0
2009-03-25,34.28,34.794,32.37,33.32,838600,18.7313248045371,19.0121853923297,17.6876599744126,18.2067602825897,1534713.01683033,0.0,1.0
2009-03-26,35.31,35.31,33.65,34.58,744600,19.2941388228764,19.2941388228764,18.3870793370091,18.8952512176456,1362684.60807521,0.0,1.0
2009-03-27,33.91,35.27,33.85,34.63,599800,18.5291488950365,19.2722819677953,18.4963636124148,18.922572286497,1097687.65501412,0.0,1.0
2009-03-30,31.97,33.33,31.87,33.33,822300,17.4690914236012,18.21222449636,17.4144492858984,18.21222449636,1504882.55871642,0.0,1.0
2009-03-31,32.98,33.4,32.01,32.22,696900,18.0209770144,18.250473992752,17.4909482786824,17.6056967678583,1275389.34107925,0.0,1.0
2009-04-01,33.33,33.65,31.62,31.96,663600,18.21222449636,18.3870793370091,17.2778439416412,17.4636272098309,1214447.36223302,0.0,1.0
2009-04-02,34.04,34.57,33.38,34.05,701900,18.6001836740502,18.8897870038753,18.2395455652114,18.6056478878205,1284539.78835346,0.0,1.0
2009-04-03,35.19,35.23,33.47,33.92,523600,19.228568257633,19.2504251127141,18.288723489144,18.5346131088068,958234.838555169,0.0,1.0
2009-04-06,34.91,35.15,34.25,34.67,530800,19.075570272065,19.2067114025519,18.7149321632262,18.9444291415782,971411.482630031,0.0,1.0
2009-04-07,34.85,35.96,34.3,34.73,966300,19.0427849894433,19.6493127179449,18.7422532320776,18.9772144241999,1768415.44021364,0.0,1.0
2009-04-08,33.42,35.35,32.9,34.91,748700,18.2614024202926,19.3159956779576,17.9772633042377,19.075570272065,1370187.97484006,0.0,1.0
2009-04-09,35.71,35.8,34.1,34.36,896000,19.5127073736878,19.5618852976204,18.6329689566719,18.7750385146993,1639760.15153826,0.0,1.0
2009-04-13,36.7,36.86,34.64,35.5,689300,20.053664536946,20.1410919572706,18.9280365002673,19.3979588845118,1261480.66122246,0.0,1.0
2009-04-14,33.86,36.7,33.78,36.52,749000,18.5018278261851,20.053664536946,18.4581141160228,19.9553086890809,1370737.00167651,0.0,1.0
2009-04-15,35.43,35.59,32.82,33.8,578100,19.3597093881198,19.4471368084444,17.9335495940755,18.4690425435634,1057974.71384405,0.0,1.0
2009-04-16,35.85,36.09,34.06,35.5,671900,19.5892063664718,19.7203474969587,18.6111121015908,19.3979588845118,1229637.10470821,0.0,1.0
2009-04-17,36.4,36.91,35.07,35.92,716300,19.8897381238375,20.168413026122,19.1629976923896,19.6274558628638,1310893.07650318,0.0,1.0
2009-04-20,32.89,36.05,32.88,36.05,970500,17.9717990904674,19.6984906418775,17.9663348766972,19.6984906418775,1776101.81592398,0.0,1.0
2009-04-21,34.72,34.75,31.35,32.0,1073800,18.9717502104296,18.9881428517405,17.1303101698436,17.4854840649121,1965150.05660913,0.0,1.0
2009-04-22,33.67,35.18,33.22,33.82,837700,18.3980077645497,19.2231040438627,18.1521181448868,18.479970971104,1533065.93632098,0.0,1.0
2009-04-23,34.64,34.86,33.11,33.87,917700,18.9280365002673,19.0482492032136,18.0920117934137,18.5072920399554,1679473.09270833,0.0,1.0
2009-04-24,36.6,37.14,34.28,34.62,967500,19.9990223992432,20.2940899428386,18.7313248045371,18.9171080727268,1770611.54755944,0.0,1.0
2009-04-27,35.2,36.64,34.92,35.96,769300,19.2340324714033,20.0208792543243,19.0810344858353,19.6493127179449,1407887.8176098,0.0,1.0
2009-04-28,33.91,35.0,33.89,34.85,978600,18.5291488950365,19.1247481959976,18.5182204674959,19.0427849894433,1790925.54050819,0.0,1.0
2009-04-29,35.77,35.79,33.86,34.2,803400,19.5454926563095,19.5564210838501,18.5018278261851,18.6876110943748,1470293.86801991,0.0,1.0
2009-04-30,35.14,36.19,34.96,36.02,1056200,19.2012471887816,19.7749896346615,19.1028913409164,19.6820980005667,1932940.48220391,0.0,1.0
2009-05-01,34.66,35.52,34.47,34.85,675200,18.9389649278079,19.4088873120524,18.8351448661725,19.0427849894433,1235676.39990919,0.0,1.0
2009-05-04,38.11,38.3,34.9,35.05,1169000,20.8241186785562,20.9279387401916,19.0701060582947,19.152069264849,2139374.57271007,0.0,1.0
2009-05-05,36.81,38.24,36.16,38.04,1119400,20.1137708884192,20.8951534575699,19.7585969933506,20.7858691821642,2048602.13574991,0.0,1.0
2009-05-06,39.9,40.0,36.98,37.26,1373200,21.8022129434372,21.8568550811401,20.206662522514,20.359660508082,2513078.83938877,0.0,1.0
2009-05-07,39.48,40.9,38.8,40.03,1426000,21.5727159650853,22.3486343204657,21.2011494287059,21.873247722451,2609707.56260441,0.0,1.0
2009-05-08,41.21,41.42,39.19,39.81,1274800,22.5180249473446,22.6327734365206,21.414253765747,21.7530350195047,2332998.03703233,0.0,1.0
2009-05-11,39.63,40.57,39.47,40.53,1184200,21.6546791716396,22.1683152660463,21.567251751315,22.1464584109652,2167191.93242366,0.0,1.0
2009-05-12,39.38,40.17,38.4,39.95,909100,21.5180738273824,21.9497467152349,20.9825808778945,21.8295340122887,1663734.32339669,0.0,1.0
2009-05-13,37.94,39.0601,37.88,38.97,1347600,20.7312270444614,21.343273628871,20.6984417618397,21.2940410628007,2466228.54934481,0.0,1.0
2009-05-14,38.42,38.95,37.42,37.87,1081200,20.9935093054351,21.2831126352602,20.4470879284066,20.6929775480694,1978692.71857496,0.0,1.0
2009-05-15,37.45,38.31,36.85,38.31,733700,20.4634805697174,20.9334029539619,20.1356277435003,20.9334029539619,1342736.63301743,0.0,1.0
2009-05-18,39.65,39.82,37.54,37.74,953800,21.6656075991801,21.758499233275,20.51265849365,20.6219427690557,1745539.32202811,0.0,1.0
2009-05-19,37.97,39.85,37.93,39.6,597400,20.7476196857722,21.7748918745858,20.7257628306911,21.6382865303287,1093295.4403225,0.0,1.0
2009-05-20,36.38,38.89,36.22,38.53,790500,19.8788096962969,21.2503273526385,19.7913822759724,21.0536156569082,1446685.71405245,0.0,1.0
2009-05-21,36.41,36.6,35.61,36.02,748600,19.8952023376078,19.9990223992432,19.458065235985,19.6820980005667,1370004.96589457,0.0,1.0
2009-05-22,35.94,36.84,35.8,36.84,619300,19.6383842904044,20.13016352973,19.5618852976204,20.13016352973,1133374.39938353,0.0,1.0
2009-05-26,37.75,37.8,35.93,36.15,952900,20.627406982826,20.6547280516774,19.6329200766341,19.7531327795804,1743892.24151875,0.0,1.0
2009-05-27,36.09,37.37,36.02,36.99,771900,19.9662371166215,20.6743774189012,19.9275106938406,20.4641482666619,1395248.93134765,0.45,1.0
2009-05-28,36.72,36.74,35.8,36.42,615600,20.3147749216498,20.3258396138729,19.8057990793862,20.148804538303,1112728.64637598,0.0,1.0
2009-05-29,37.43,37.43,36.29,36.85,469500,20.7075714955706,20.7075714955706,20.0768840388527,20.3866954211001,848645.385759455,0.0,1.0
2009-06-01,37.62,38.15,36.93,37.7,785000,20.8126860716902,21.1059004156029,20.4309541899926,20.8569448405827,1418927.85478418,0.0,1.0
2009-06-02,36.56,37.7,36.55,37.65,845300,20.2262573838648,20.8569448405827,20.2207250377533,20.8292831100249,1527923.2046485,0.0,1.0
2009-06-03,36.61,36.83,35.93,36.42,783300,20.2539191144226,20.3756307288769,19.8777195788365,20.148804538303,1415855.01739166,0.0,1.0
2009-06-04,38.0,38.09,36.46,36.74,722500,21.0229152239295,21.0727063389336,20.1709339227492,20.3258396138729,1305955.89182366,0.0,1.0
2009-06-05,37.79,38.46,37.2,38.36,717800,20.9067359555867,21.2774031450613,20.5803275350047,21.2220796839457,1297460.40020903,0.0,1.0
2009-06-08,38.45,38.7,37.48,37.61,683000,21.2718707989497,21.4101794517387,20.7352332261284,20.8071537255787,1234557.61123261,0.0,1.0
2009-06-09,39.24,39.46,38.22,38.57,776000,21.708926141763,21.8306377562173,21.1446268383838,21.3382589522885,1402659.89211787,0.0,1.0
2009-06-10,38.92,39.51,38.64,39.4,663300,21.5318910661931,21.8582994867751,21.3769853750694,21.797443679548,1198948.84850745,0.0,1.0
2009-06-11,39.85,40.5699,39.01,39.07,519500,22.0463992545682,22.4446728511394,21.5816821811971,21.6148762578665,939022.956127874,0.0,1.0
2009-06-12,39.92,40.5,39.58,39.82,502900,22.0851256773491,22.4060017518196,21.8970259095561,22.0298022162335,909017.60276556,0.0,1.0
2009-06-15,38.83,39.88,38.67,39.68,653600,21.482099951189,22.0629962929029,21.3935824134041,21.9523493706717,1181415.59985598,0.0,1.0
2009-06-16,38.35,39.41,38.29,39.02,447300,21.2165473378341,21.8029760256595,21.1833532611648,21.5872145273087,808517.744515879,0.0,1.0
2009-06-17,37.92,38.76,37.15,38.32,584400,20.978656455037,21.4433735284081,20.5526658044469,21.1999502994994,1056333.04246608,0.0,1.0
2009-06-18,37.46,38.22,37.09,37.92,805000,20.7241685339053,21.1446268383838,20.5194717277775,20.978656455037,1455078.88293155,0.0,1.0
2009-06-19,37.49,38.49,37.12,38.49,797300,20.7407655722399,21.294000183396,20.5360687661122,21.294000183396,1441160.73709481,0.0,1.0
2009-06-22,36.05,37.43,36.05,37.22,754400,19.9441077321752,20.7075714955706,19.9441077321752,20.5913922272278,1363616.78171871,0.0,1.0
2009-06-23,35.61,36.87,35.19,36.27,670400,19.7006845032666,20.3977601133232,19.468325966581,20.0658193466296,1211782.46349976,0.0,1.0
2009-06-24,35.25,36.47,34.98,35.8,664400,19.5015200432504,20.1764662688608,19.3521466982383,19.8057990793862,1200937.15505555,0.0,1.0
2009-06-25,36.12,36.15,34.85,34.99,583400,19.9828341549562,19.9994311932908,19.280226198788,19.3576790443498,1054525.49105871,0.0,1.0
2009-06-26,36.26,36.37,35.44,36.06,574500,20.060287000518,20.1211428077452,19.6066346193701,19.9496400782868,1038438.28353314,0.0,1.0
2009-06-29,36.47,36.51,35.18,36.02,454200,20.1764662688608,20.198595653307,19.4627936204695,19.9275106938406,820989.849226719,0.0,1.0
2009-06-30,35.83,36.47,35.18,36.0,499900,19.8223961177209,20.1764662688608,19.4627936204695,19.9164460016174,903594.948543455,0.0,1.0
2009-07-01,35.99,36.1,35.64,35.79,395400,19.9109136555059,19.971769462733,19.7172815416013,19.8002667332747,714705.826473458,0.0,1.0
2009-07-02,34.8,35.985,34.6,35.62,679900,19.2525644682302,19.9081474824501,19.141917545999,19.7062168493781,1228954.20186976,0.0,1.0
2009-07-06,34.71,34.87,33.65,34.45,655500,19.2027733532261,19.2912908910111,18.6163446654007,19.0589323543256,1184849.94752998,0.0,1.0
2009-07-07,34.43,35.37,34.39,34.78,524700,19.0478676621025,19.5679081965891,19.0257382776562,19.2414997760071,948422.223446188,0.0,1.0
2009-07-08,34.57,35.08,34.17,34.45,867500,19.1253205076643,19.4074701593539,18.9040266632019,19.0589323543256,1568050.84589207,0.0,1.0
2009-07-09,34.57,35.17,34.43,34.87,453200,19.1253205076643,19.4572612743579,19.0478676621025,19.2912908910111,819182.297819351,0.0,1.0
2009-07-10,33.98,34.51,33.66,34.44,469900,18.7989120870822,19.0921264309949,18.6218770115123,19.053400008214,849368.406322405,0.0,1.0
2009-07-13,35.47,35.47,34.26,34.31,627100,19.6232316577047,19.6232316577047,18.9538177782059,18.9814795087637,1133515.48756071,0.0,1.0
2009-07-14,34.78,35.44,34.13,35.25,761100,19.2414997760071,19.6066346193701,18.8818972787556,19.5015200432504,1375727.37614807,0.0,1.0
2009-07-15,35.4,35.7,34.95,35.1,1145400,19.5845052349238,19.7504756182706,19.3355496599036,19.418534851577,2070369.38199975,0.0,1.0
2009-07-16,35.64,35.93,34.78,35.16,691800,19.7172815416013,19.8777195788365,19.2414997760071,19.4517289282464,1250464.06361745,0.0,1.0
2009-07-17,34.68,35.81,34.43,35.46,535800,19.1861763148915,19.8113314254978,19.0478676621025,19.6176993115932,968486.044067978,0.0,1.0
2009-07-20,34.84,35.13,34.5,34.85,442800,19.2746938526764,19.4351318899117,19.0865940848834,19.280226198788,800383.763182721,0.0,1.0
2009-07-21,34.35,35.37,33.94,35.36,451200,19.00360889321,19.5679081965891,18.776782702636,19.5623758504776,815567.195004613,0.0,1.0
2009-07-22,34.34,34.79,33.8099,34.05,450900,18.9980765470984,19.2470321221186,18.7048068797246,18.8376385098632,815024.929582404,0.0,1.0
2009-07-23,35.4,35.56,34.04,34.27,489700,19.5845052349238,19.6730227727088,18.8321061637516,18.9593501243175,885157.924188298,0.0,1.0
2009-07-24,35.49,35.7,34.77,35.08,352700,19.6342963499279,19.7504756182706,19.2359674298955,19.4074701593539,637523.381378827,0.0,1.0
2009-07-27,38.48,38.59,35.18,35.95,1159200,21.2884678372844,21.3493236445116,19.4627936204695,19.8887842710596,2095313.59142143,0.0,1.0
2009-07-28,39.18,39.7,38.05,38.25,678100,21.6757320650936,21.9634140628948,21.0505769544873,21.1612238767185,1225700.6093365,0.0,1.0
2009-07-29,38.38,39.02,38.2,38.78,510900,21.2331443761688,21.5872145273087,21.1335621461607,21.4544382206312,923478.014024507,0.0,1.0
2009-07-30,37.96,39.02,37.76,38.94,588800,21.0007858394833,21.5872145273087,20.8901389172521,21.5429557584162,1064286.2686585,0.0,1.0
2009-07-31,38.37,38.47,37.86,37.94,349900,21.2276120300572,21.2829354911729,20.9454623783677,20.9897211472601,632462.237438199,0.0,1.0
2009-08-03,38.88,39.3,38.36,39.3,571400,21.5097616817468,21.7421202184324,21.2220796839457,21.7421202184324,1032834.8741703,0.0,1.0
2009-08-04,40.19,40.38,38.83,38.89,497600,22.2344990223612,22.3396135984809,21.482099951189,21.5152940278584,899437.580306509,0.0,1.0
2009-08-05,40.29,40.69,39.59,40.21,497700,22.2898224834768,22.5111163279393,21.9025582556676,22.2455637145844,899618.335447246,0.0,1.0
2009-08-06,40.53,41.01,39.58,40.59,474700,22.4225987901543,22.6881514035092,21.8970259095561,22.4557928668237,858044.653077771,0.0,1.0
2009-08-07,41.65,42.49,40.74,41.08,450700,23.0422215546491,23.5069386280201,22.5387780584971,22.7268778262901,814663.419300929,0.0,1.0
2009-08-10,42.5,42.92,41.52,41.67,520800,23.5124709741317,23.7448295108172,22.9703010551988,23.0532862468722,941372.772957454,0.0,1.0
2009-08-11,41.01,42.32,40.38,42.32,416200,22.6881514035092,23.4128887441236,22.3396135984809,23.4128887441236,752302.895746721,0.0,1.0
2009-08-12,41.21,41.57,40.74,41.0,301200,22.7987983257404,22.9979627857566,22.5387780584971,22.6826190573976,544434.483899357,0.0,1.0
2009-08-13,41.21,41.86,40.3,41.5,256100,22.7987983257404,23.1584008229918,22.2953548295884,22.9592363629757,462913.915427043,0.0,1.0
2009-08-14,40.82,41.24,40.14,41.24,252600,22.5830368273895,22.8153953640751,22.2068372918034,22.8153953640751,456587.485501255,0.0,1.0
2009-08-17,39.55,40.39,39.46,40.14,323500,21.8804288712214,22.3451459445924,21.8306377562173,22.2068372918034,584742.880283671,0.0,1.0
2009-08-18,39.55,39.9,39.22,39.62,341600,21.8804288712214,22.074060985126,21.6978614495399,21.9191552940023,617459.560757039,0.0,1.0
2009-08-19,40.06,40.3,38.9,39.02,326100,22.162578522911,22.2953548295884,21.5208263739699,21.5872145273087,589442.513942829,0.0,1.0
2009-08-20,40.72,40.78,39.74,39.93,424000,22.5277133662739,22.5609074429433,21.985543447341,22.0906580234607,766401.796724196,0.0,1.0
2009-08-21,41.03,41.78,40.68,40.94,407500,22.6992160957323,23.1141420540993,22.5055839818277,22.6494249807283,736577.198502617,0.0,1.0
2009-08-24,40.5,41.3851,40.26,41.27,594700,22.4060017518196,22.8956697061538,22.2732254451422,22.8319924024098,1074950.82196198,0.0,1.0
2009-08-25,40.81,41.07,40.35,40.61,430400,22.577504481278,22.7213454801786,22.3230165601462,22.4668575590468,777970.125731352,0.0,1.0
2009-08-26,40.75,41.48,40.55,40.89,397100,22.5443104046086,22.9481716707525,22.4336634823774,22.6217632501705,717778.663865986,0.0,1.0
2009-08-27,39.9,40.37,39.39,39.98,421300,22.3230165601462,22.5859693867945,22.0376847695278,22.3677744880863,753028.604118453,0.45,1.0
2009-08-28,39.7,40.2,39.15,40.07,329200,22.2111217402959,22.4908587899217,21.9034109857074,22.418127157019,588409.723417503,0.0,1.0
2009-08-31,39.45,39.8,39.05,39.55,547400,22.0712532154829,22.267069150221,21.8474635757822,22.1272006254081,978418.841429957,0.0,1.0
2009-09-01,38.15,39.75,38.04,39.54,771800,21.3439368864556,22.2390954452584,21.2823947355379,22.1216058844156,1379509.79505963,0.0,1.0
2009-09-02,38.01,38.6,37.76,38.09,748600,21.2656105125603,21.5957002311189,21.1257419877474,21.3103684405005,1338042.28113713,0.0,1.0
2009-09-03,38.92,39.14,38.09,38.09,898400,21.7747319428795,21.8978162447149,21.3103684405005,21.3103684405005,1605793.72879187,0.0,1.0
2009-09-04,39.09,39.27,38.52,38.94,465200,21.8698425397523,21.9705478776176,21.5509423031787,21.7859214248645,831495.149859728,0.0,1.0
2009-09-08,39.66,39.795,38.95,39.21,528000,22.1887427763258,22.2642717797248,21.791516165857,21.9369794316625,943743.420305109,0.0,1.0
2009-09-09,39.8,40.07,39.33,39.73,565100,22.267069150221,22.418127157019,22.0041163235727,22.2279059632734,1010055.69472428,0.0,1.0
2009-09-10,39.55,39.81,39.08,39.8,274400,22.1272006254081,22.2726638912135,21.8642477987597,22.267069150221,490460.595704019,0.0,1.0
2009-09-11,39.36,39.56,39.11,39.54,273000,22.0209005465502,22.1327953664006,21.8810320217373,22.1216058844156,487958.245725939,0.0,1.0
2009-09-14,39.51,39.55,38.9,39.12,386200,22.104821661438,22.1272006254081,21.7635424608944,21.8866267627298,690291.115382261,0.0,1.0
2009-09-15,40.26,40.5,39.18,39.37,396700,22.5244272358768,22.6587010196973,21.9201952086849,22.0264952875428,709058.740217875,0.0,1.0
2009-09-16,41.91,42.23,40.44,40.47,438700,23.4475594996423,23.6265912114029,22.6251325737422,22.6419167967197,784129.239560325,0.0,1.0
2009-09-17,41.31,42.21,41.17,41.72,337600,23.1118750400912,23.6154017294178,23.033548666196,23.3412594207845,603423.823285995,0.0,1.0
2009-09-18,41.38,41.63,40.83,41.44,360800,23.1510382270388,23.2909067518518,22.8433274724504,23.184606672994,644891.337208493,0.0,1.0
2009-09-21,41.26,41.39,40.76,40.97,308900,23.0839013351286,23.1566329680314,22.8041642855027,22.9216538463456,552125.64873532,0.0,1.0
2009-09-22,41.57,41.6,40.68,41.43,274800,23.2573383058967,23.2741225288742,22.7594063575626,23.1790119320014,491175.552840614,0.0,1.0
2009-09-23,41.46,41.99,41.39,41.72,499400,23.195796154979,23.4923174275824,23.1566329680314,23.3412594207845,892623.985038583,0.0,1.0
2009-09-24,40.78,41.716,40.46,41.43,357600,22.8153537674878,23.3390215243874,22.6363220557272,23.1790119320014,639171.680115733,0.0,1.0
2009-09-25,40.54,40.96,40.14,40.6,270900,22.6810799836673,22.9160591053531,22.4572903439666,22.7146484296225,484204.720758816,0.0,1.0
2009-09-28,41.49,41.5,40.44,40.44,395200,23.2125803779565,23.2181751189491,22.6251325737422,22.6251325737422,706377.650955645,0.0,1.0
2009-09-29,42.13,42.44,41.6,41.75,452600,23.5706438014777,23.7440807722457,23.2741225288742,23.358043643762,808974.000056994,0.0,1.0
2009-09-30,41.54,42.48,41.22,42.2,533300,23.2405540829191,23.7664597362158,23.0615223711586,23.6098069884253,953216.602364993,0.0,1.0
2009-10-01,40.21,41.79,40.21,41.55,441800,22.4964535309143,23.3804226077321,22.4964535309143,23.2461488239116,789670.157368934,0.0,1.0
2009-10-02,39.62,40.34,39.43,39.96,331700,22.1663638123557,22.569185163817,22.0600637334979,22.3565850061013,592878.205521222,0.0,1.0
2009-10-05,40.49,40.49,39.67,39.9,546600,22.6531062787048,22.6531062787048,22.1943375173183,22.3230165601462,976988.927156766,0.0,1.0
2009-10-06,40.51,41.1,40.14,40.54,440700,22.6642957606898,22.9943854792484,22.4572903439666,22.6810799836673,787704.025243299,0.0,1.0
2009-10-07,40.79,41.02,39.95,40.33,342700,22.8209485084803,22.9496275513082,22.3509902651088,22.5635904228245,612539.526777578,0.0,1.0
2009-10-08,41.1,41.27,40.86,41.03,272900,22.9943854792484,23.0894960761212,22.8601116954279,22.9552222923007,487779.506441788,0.0,1.0
2009-10-09,41.81,41.81,41.01,41.01,212200,23.3916120897171,23.3916120897171,22.9440328103157,22.9440328103157,379284.760963531,0.0,1.0
2009-10-12,41.56,42.18,41.27,42.0,183000,23.2517435649042,23.5986175064403,23.0894960761212,23.497912168575,327092.889992112,0.0,1.0
2009-10-13,41.3,41.69,41.01,41.57,168200,23.1062802990987,23.3244751978069,22.9440328103157,23.2573383058967,300639.475938105,0.0,1.0
2009-10-14,42.34,42.44,41.53,42.02,214700,23.6881333623206,23.7440807722457,23.2349593419266,23.50910165056,383753.243067248,0.0,1.0
2009-10-15,42.31,42.36,41.5,42.02,245400,23.671349139343,23.6993228443056,23.2181751189491,23.50910165056,438626.203300898,0.0,1.0
2009-10-16,42.05,42.35,41.68,41.88,228600,23.5258858735375,23.6937281033131,23.3188804568144,23.4307752766647,408598.003563918,0.0,1.0
2009-10-19,42.38,42.4,41.71,42.21,194400,23.7105123262906,23.7217018082757,23.3356646797919,23.6154017294178,347469.168385064,0.0,1.0
2009-10-20,41.77,42.47,41.51,42.47,283200,23.369233125747,23.7608649952233,23.2237698599416,23.7608649952233,506189.652709106,0.0,1.0
2009-10-21,41.04,42.52,40.96,41.62,337500,22.9608170332932,23.7888387001859,22.9160591053531,23.2853120108593,603245.084001847,0.0,1.0
2009-10-22,43.05,43.07,41.16,41.2,352500,24.0853599727893,24.0965494547744,23.0279539252035,23.0503328891735,630055.976624151,0.0,1.0
2009-10-23,42.68,43.22,42.46,43.06,343700,23.8783545560662,24.1804705696621,23.7552702542308,24.0909547137818,614326.919619064,0.0,1.0
2009-10-26,44.21,44.96,42.56,42.56,772800,24.7343499279214,25.1539555023602,23.811217664156,23.811217664156,1381297.18790112,0.0,1.0
2009-10-27,45.12,45.86,44.48,44.49,616500,25.2434713582405,25.6574821916868,24.8854079347194,24.8910026757119,1101927.68677671,0.0,1.0
2009-10-28,44.97,45.89,44.67,45.12,587300,25.1595502433528,25.6742664146644,24.9917080135772,25.2434713582405,1049735.81580528,0.0,1.0
2009-10-29,45.97,46.0,44.66,45.41,420500,25.7190243426045,25.7358085655821,24.9861132725847,25.4057188470235,751598.689845264,0.0,1.0
2009-10-30,44.4,45.94,44.33,45.63,533400,24.8406500067792,25.702240119627,24.8014868198316,25.5288031488589,953395.341649141,0.0,1.0
2009-11-02,45.11,45.76,44.45,44.83,468800,25.237876617248,25.6015347817617,24.8686237117418,25.0812238694575,837929.764089083,0.0,1.0
2009-11-03,45.12,45.4,44.13,44.8,585100,25.2434713582405,25.400124106031,24.6895919999813,25.06443964648,1045803.55155402,0.0,1.0
2009-11-04,44.19,45.35,44.13,45.28,467300,24.7231604459364,25.3721504010684,24.6895919999813,25.3329872141208,835248.674826851,0.0,1.0
2009-11-05,44.98,44.98,44.075,44.45,354000,25.1651449843453,25.1651449843453,24.6588209245224,24.8686237117418,632737.06588638,0.0,1.0
2009-11-06,44.77,45.09,44.35,44.72,348200,25.0476554235024,25.226687135263,24.8126763018167,25.0196817185398,622370.187405757,0.0,1.0
2009-11-09,45.13,45.25,44.74,45.04,479600,25.249066099233,25.3162029911433,25.0308712005248,25.1987134303004,857233.606777143,0.0,1.0
2009-11-10,44.83,45.33,44.51,45.13,370800,25.0812238694575,25.3609609190834,24.9021921576969,25.249066099233,662765.265623362,0.0,1.0
2009-11-11,45.07,45.6,44.763,45.0,229700,25.2154976532779,25.5120189258814,25.0437391048076,25.1763344663303,410564.135689553,0.0,1.0
2009-11-12,44.43,45.47,44.38,44.92,280800,24.8574342297568,25.4392872929786,24.8294605247942,25.1315765383902,501899.909889536,0.0,1.0
2009-11-13,44.55,45.11,44.38,44.71,262900,24.924571121667,25.237876617248,24.8294605247942,25.0140869775473,469905.57802692,0.0,1.0
2009-11-16,45.53,46.05,44.64,44.74,393100,25.4728557389338,25.7637822705447,24.9749237905997,25.0308712005248,702624.125988519,0.0,1.0
2009-11-17,45.86,45.94,44.97,45.29,264900,25.6574821916868,25.702240119627,25.1595502433528,25.3385819551133,473480.363709894,0.0,1.0
2009-11-18,46.1,46.2,45.65,45.85,194600,25.7917559755073,25.8477033854325,25.539992630844,25.6518874506943,347826.64695336,0.0,1.0
2009-11-19,45.21,45.84,44.8,45.84,408700,25.2938240271732,25.6462927097018,25.06443964648,25.6462927097018,730507.454315717,0.0,1.0
2009-11-20,45.72,45.87,44.84,44.87,309100,25.5791558177916,25.6630769326794,25.08681861045,25.1036028334276,552483.127303616,0.0,1.0
2009-11-23,46.27,46.75,45.96,46.01,244600,25.8868665723801,26.1554141400209,25.713429601612,25.7414033065746,437196.289027708,0.0,1.0
2009-11-24,46.37,46.47,45.55,46.13,262500,25.9428139823053,25.9987613922304,25.4840452209188,25.8085401984848,469190.620890324,0.0,1.0
2009-11-25,45.72,46.17,45.61,46.16,167600,25.8309191624549,26.085160492794,25.7687712817053,26.0795106854531,296647.283505794,0.45,1.0
2009-11-27,44.84,45.72,44.38,44.66,136800,25.3337361164584,25.8309191624549,25.0738449787784,25.2320395843227,242132.150260099,0.0,1.0
2009-11-30,45.7,45.77,44.54,44.68,302700,25.8196195477732,25.8591681991592,25.1642418962323,25.2433391990045,535770.481606227,0.0,1.0
2009-12-01,45.52,45.95,45.24,45.83,284400,25.7179230156375,25.9608647312949,25.5597284100932,25.8930670432045,503379.996593364,0.0,1.0
2009-12-02,45.96,46.32,45.39,45.61,250600,25.9665145386358,26.1699076029071,25.6444755202062,25.7687712817053,443554.947771789,0.0,1.0
2009-12-03,44.88,46.39,44.81,46.12,394000,25.3563353458219,26.2094562542931,25.3167866944358,26.0569114560897,697368.912298822,0.0,1.0
2009-12-04,45.62,45.9,44.85,45.43,569300,25.7744210890462,25.9326156945905,25.3393859237993,25.6670747495697,1007644.97911604,0.0,1.0
2009-12-07,45.2,45.6,44.95,45.47,664000,25.5371291807297,25.7631214743645,25.395883997208,25.6896739789332,1175261.31412797,0.0,1.0
2009-12-08,45.39,45.6835,45.02,45.03,333700,25.6444755202062,25.8102973656607,25.435432648594,25.4410824559349,590639.609223648,0.0,1.0
2009-12-09,45.56,45.64,45.02,45.27,393300,25.740522245001,25.7857207037279,25.435432648594,25.5766778321158,696129.931997784,0.0,1.0
2009-12-10,45.31,45.93,45.14,45.71,293500,25.5992770614793,25.9495651166132,25.5032303366845,25.825269355114,519486.740506864,0.0,1.0
2009-12-11,45.57,45.79,45.26,45.26,206900,25.7461720523419,25.870467813841,25.5710280247749,25.5710280247749,366207.177549813,0.0,1.0
2009-12-14,46.27,46.36,45.25,45.69,210600,26.1416585662027,26.1925068322705,25.565378217434,25.8139697404323,372756.073426732,0.0,1.0
2009-12-15,46.06,46.15,45.47,46.15,394200,26.0230126120445,26.0738608781123,25.6896739789332,26.0738608781123,697722.906670547,0.0,1.0
2009-12-16,45.83,46.38,45.46,46.38,169600,25.8930670432045,26.2038064469523,25.6840241715923,26.2038064469523,300187.227223046,0.0,1.0
2009-12-17,45.68,46.23,45.41,45.51,195000,25.8083199330914,26.1190593368392,25.6557751348879,25.7122732082966,345144.512432159,0.0,1.0
2009-12-18,46.17,46.17,45.35,45.82,528700,26.085160492794,26.085160492794,25.6218762908427,25.8874172358636,935784.121655807,0.0,1.0
2009-12-21,47.16,47.35,46.11,46.34,367900,26.6444914195401,26.7518377590166,26.0512616487488,26.1812072175888,651172.646788672,0.0,1.0
2009-12-22,47.82,47.82,47.13,47.13,181300,27.0173787040375,27.0173787040375,26.6275419975175,26.6275419975175,320895.897968976,0.0,1.0
2009-12-23,47.63,48.1419,47.49,47.85,165800,26.910032364561,27.1992460023401,26.8309350617888,27.0343281260601,293461.334160266,0.0,1.0
2009-12-24,47.92,47.97,47.47,47.61,36600,27.0738767774462,27.1021258141505,26.819635447107,26.8987327498792,64780.9700257282,0.0,1.0
2009-12-28,47.58,48.11,47.39,48.0,136800,26.8817833278566,27.1812231169227,26.7744369883801,27.1190752361731,242132.150260099,0.0,1.0
2009-12-29,47.86,48.04,47.5,47.76,170400,27.0399779334009,27.1416744655366,26.8365848691296,26.9834798599923,301603.204709948,0.0,1.0
2009-12-30,47.65,48.09,47.35,47.78,128700,26.9213319792427,27.1699235022409,26.7518377590166,26.994779474674,227795.378205225,0.0,1.0
2009-12-31,47.06,48.0,47.05,47.7,219300,26.5879933461314,27.1190752361731,26.5823435387905,26.949581015947,388154.828596781,0.0,1.0
2010-01-04,47.06,47.43,46.87,47.13,410800,26.5879933461314,26.7970362177436,26.4806470066549,26.6275419975175,727104.439523748,0.0,1.0
2010-01-05,46.95,47.27,46.59,46.84,619300,26.5258454653818,26.7066393002897,26.3224524011105,26.4636975846323,1096143.57204736,0.0,1.0
2010-01-06,47.14,47.51,46.76,46.88,407900,26.6331918048584,26.8422346764705,26.4184991259053,26.4862968139957,721971.52113373,0.0,1.0
2010-01-07,48.3,48.72,47.01,47.14,463600,27.2885694563992,27.5258613647157,26.559744309427,26.6331918048584,820558.953659225,0.0,1.0
2010-01-08,48.87,48.89,48.1,48.18,360700,27.6106084748288,27.6219080895105,27.1755733095818,27.2207717683088,638428.849406561,0.0,1.0
2010-01-11,48.75,49.24,48.0,49.24,240900,27.5428107867383,27.8196513464409,27.1190752361731,27.8196513464409,426386.220743113,0.0,1.0
2010-01-12,48.64,48.95,48.25,48.46,311800,27.4806629059888,27.6558069335557,27.2603204196949,27.3789663738531,551877.225519728,0.0,1.0
2010-01-13,49.4,49.44,48.38,48.96,264000,27.9100482638948,27.9326474932583,27.3337679151262,27.6614567408966,467272.570677385,0.0,1.0
2010-01-14,49.4,49.91,49.09,49.09,447000,27.9100482638948,28.1981884382792,27.7349042363279,27.7349042363279,791177.420806026,0.0,1.0
2010-01-15,48.45,49.5,48.4,49.38,341100,27.3733165665122,27.9665463373035,27.3450675298079,27.8987486492131,603737.400977485,0.0,1.0
2010-01-19,48.9,48.99,48.58,48.64,312800,27.6275578968514,27.6784061629192,27.4467640619435,27.4806629059888,553647.197378354,0.0,1.0
2010-01-20,48.65,49.23,47.76,48.73,450300,27.4863127133296,27.8140015391001,26.9834798599923,27.5315111720566,797018.327939493,0.0,1.0
2010-01-21,49.72,50.0,48.56,48.76,376300,28.0908420988027,28.249036704347,27.4354644472618,27.5484605940792,666040.410401134,0.0,1.0
2010-01-22,49.08,50.42,48.96,49.74,592300,27.729254428987,28.4863286126635,27.6614567408966,28.1021417134844,1048354.33186445,0.0,1.0
2010-01-25,46.15,47.81,44.76,47.81,1454700,26.0738608781123,27.0117288966966,25.2885376577314,27.0117288966966,2574778.0627439,0.0,1.0
2010-01-26,44.92,46.35,44.8,45.89,635600,25.3789345751853,26.1868570249297,25.3111368870949,25.9269658872497,1124994.11334298,0.0,1.0
2010-01-27,45.61,45.73,44.22,44.75,463700,25.7687712817053,25.8365689697958,24.9834480613245,25.2828878503906,820735.950845088,0.0,1.0
2010-01-28,46.01,46.19,45.08,45.99,481500,25.9947635753401,26.0964601074758,25.4693314926393,25.9834639606584,852241.449928638,0.0,1.0
2010-01-29,45.48,46.29,45.4767,46.16,569500,25.695323786274,26.1529581808845,25.6934593498515,26.0795106854531,1007998.97348777,0.0,1.0
2010-02-01,45.69,46.33,45.3,45.81,367300,25.8139697404323,26.1755574102479,25.5936272541384,25.8817674285227,650110.663673497,0.0,1.0
2010-02-02,45.48,46.07,45.15,45.63,464100,25.695323786274,26.0286624193853,25.5088801440253,25.7800708963871,821443.939588539,0.0,1.0
2010-02-03,43.57,45.49,43.5,45.33,575400,24.616210584168,25.7009735936149,24.5766619327819,25.610576676161,1018441.80745366,0.0,1.0
2010-02-04,43.35,43.83,42.66,43.49,575400,24.4919148226688,24.7631055750306,24.1020781161489,24.571012125441,1018441.80745366,0.0,1.0
2010-02-05,43.58,44.23,42.61,43.14,514900,24.6218603915088,24.9890978686654,24.0738290794445,24.3732688685106,911358.510006763,0.0,1.0
2010-02-08,43.12,43.78,42.92,43.78,283600,24.3619692538288,24.7348565383262,24.2489731070115,24.7348565383262,501964.019106464,0.0,1.0
2010-02-09,42.96,43.665,42.8,43.54,389600,24.2715723363749,24.6698837539062,24.181175418921,24.5992611621454,689581.036120868,0.0,1.0
2010-02-10,43.24,43.72,42.64,42.73,247100,24.4297669419193,24.700957694281,24.0907785014671,24.1416267675349,437360.046266597,0.0,1.0
2010-02-11,43.27,43.57,42.9,43.33,241600,24.4467163639419,24.616210584168,24.2376734923297,24.4806152079871,427625.201044151,0.0,1.0
2010-02-12,42.96,43.03,42.22,42.87,399300,24.2715723363749,24.311120987761,23.8534865931506,24.2207240703071,706749.763149545,0.0,1.0
2010-02-16,43.72,43.74,42.643,43.2,369700,24.700957694281,24.7122573089628,24.0924734436694,24.4071677125558,654358.596134201,0.0,1.0
2010-02-17,43.52,44.09,43.27,43.67,283200,24.5879615474636,24.9100005658932,24.4467163639419,24.6727086575767,501256.030363013,0.0,1.0
2010-02-18,43.47,43.73,43.24,43.48,395200,24.5597125107593,24.7066075016219,24.4297669419193,24.5653623181001,699492.878529174,0.0,1.0
2010-02-19,43.54,43.91,43.32,43.45,338700,24.5992611621454,24.8083040337575,24.4749654006462,24.5484128960775,599489.468516779,0.0,1.0
2010-02-22,43.87,43.96,43.6,43.71,255200,24.7857048043941,24.8365530704619,24.6331600061906,24.6953078869401,451696.81832147,0.0,1.0
2010-02-23,43.0,44.04,42.93,43.86,463400,24.2941715657384,24.8817515291888,24.2546229143523,24.7800549970532,820204.9592875,0.0,1.0
2010-02-24,43.2,43.34,42.5701,42.64,420800,24.6614090428949,24.7413302759043,24.3018205809477,24.3417241108574,737125.764727436,0.45,1.0
2010-02-25,42.61,43.02,42.51,43.0,742500,24.3245981323554,24.5586531718829,24.2675115373487,24.5472358528815,1300655.609102,0.0,1.0
2010-02-26,42.21,43.18,42.1475,42.77,582300,24.0962517523286,24.6499917238936,24.0605726304494,24.4159366843661,1020029.30798666,0.0,1.0
2010-03-01,42.33,42.35,41.6,42.21,468100,24.1647556663366,24.176172985338,23.7480235227877,24.0962517523286,819982.34427023,0.0,1.0
2010-03-02,42.81,43.14,42.16,42.34,570100,24.4387713223688,24.6271570858909,24.0677084548252,24.1704643258373,998658.266328685,0.0,1.0
2010-03-03,42.41,43.09,42.25,43.0,285200,24.210424942342,24.5986137883876,24.1190863903313,24.5472358528815,499591.891873252,0.0,1.0
2010-03-04,42.68,42.71,42.2,42.37,366000,24.3645587488601,24.3816847273621,24.0905430928279,24.1875903043393,641131.249739166,0.0,1.0
2010-03-05,43.27,43.33,42.74,42.81,345200,24.7013696593996,24.7356216164036,24.3988107058641,24.4387713223688,604695.37543705,0.0,1.0
2010-03-08,42.88,43.34,42.8,43.19,424700,24.4787319388735,24.7413302759043,24.4330626628681,24.6557003833943,743957.491159081,0.0,1.0
2010-03-09,42.81,43.11,42.32,42.87,540900,24.4387713223688,24.6100311073889,24.159047006836,24.4730232793728,947507.904327636,0.0,1.0
2010-03-10,43.31,43.36,42.7,42.89,448900,24.7242042974023,24.7527475949057,24.3759760678614,24.4844405983742,786349.229529814,0.0,1.0
2010-03-11,43.22,43.29,42.59,43.19,731800,24.6728263618963,24.712786978401,24.3131808133541,24.6557003833943,1281912.15453312,0.0,1.0
2010-03-12,44.2,44.58,43.34,43.4,830400,25.2322749929619,25.4492040539874,24.7413302759043,24.7755822329083,1454632.21252296,0.0,1.0
2010-03-15,44.2,44.35,43.9,43.99,504900,25.2322749929619,25.317904885472,25.0610152079418,25.1123931434479,884445.814189359,0.0,1.0
2010-03-16,44.41,44.41,44.02,44.05,226700,25.352156842476,25.352156842476,25.1295191219499,25.1466451004519,397115.995398549,0.0,1.0
2010-03-17,45.17,45.27,44.51,44.58,370300,25.7860149645269,25.8431015595337,25.4092434374827,25.4492040539874,648663.666061239,0.0,1.0
2010-03-18,45.31,45.59,44.85,45.07,374200,25.8659361975363,26.0257786635551,25.6033378605055,25.7289283695202,655495.392492886,0.0,1.0
2010-03-19,44.85,45.66,44.68,45.39,439200,25.6033378605055,26.0657392800598,25.5062906489941,25.9116054735417,769357.499686999,0.0,1.0
2010-03-22,45.04,45.21,44.42,44.63,233900,25.7118023910182,25.8088496025296,25.3578655019767,25.4777473514908,409728.413426205,0.0,1.0
2010-03-23,44.91,45.1,44.5,44.93,369400,25.6375898175095,25.7460543480223,25.403534777982,25.6490071365109,647087.113807782,0.0,1.0
2010-03-24,44.75,44.99,44.51,44.8,323200,25.5462512654988,25.6832590935149,25.4092434374827,25.5747945630022,566157.431463657,0.0,1.0
2010-03-25,45.23,45.805,44.75,44.86,418900,25.820266921531,26.1485148428195,25.5462512654988,25.6090465200062,733797.487747913,0.0,1.0
2010-03-26,45.08,45.85,44.88,45.26,359200,25.7346370290209,26.1742038105725,25.6204638390075,25.837392900033,629219.521601936,0.0,1.0
2010-03-29,44.74,45.25,44.55,45.16,206000,25.5405426059981,25.8316842405323,25.4320780754854,25.7803063050263,360855.293569039,0.0,1.0
2010-03-30,44.58,45.0204,44.46,44.55,262700,25.4492040539874,25.7006134183969,25.3807001399794,25.4320780754854,460178.085536828,0.0,1.0
2010-03-31,44.95,45.39,44.48,44.58,415600,25.6604244555122,25.9116054735417,25.3921174589807,25.4492040539874,728016.796151906,0.0,1.0
2010-04-01,45.42,45.51,45.0,45.04,272200,25.9287314520437,25.9801093875497,25.6889677530156,25.7118023910182,476819.470434429,0.0,1.0
2010-04-05,45.73,45.8,45.33,45.46,218900,26.1056998965645,26.1456605130692,25.8773535165377,25.9515660900464,383452.542535255,0.0,1.0
2010-04-06,46.68,46.91,45.65,45.68,343400,26.6480225491281,26.7793217176435,26.0600306205591,26.0771565990611,601542.270930136,0.0,1.0
2010-04-07,46.75,47.1,46.26,46.71,562300,26.6879831656328,26.8877862481563,26.4082588501,26.6651485276301,984994.813465392,0.0,1.0
2010-04-08,46.83,47.09,46.4,46.73,531300,26.7336524416382,26.8820775886556,26.4881800831094,26.6765658466315,930691.346957428,0.0,1.0
2010-04-09,47.34,47.34,46.25,46.82,363900,27.0247940761724,27.0247940761724,26.4025501905993,26.7279437821375,637452.627814432,0.0,1.0
2010-04-12,47.64,47.8,47.24,47.44,295500,27.1960538611925,27.2873924132032,26.9677074811657,27.0818806711791,517634.656551703,0.0,1.0
2010-04-13,47.2,47.55,47.02,47.55,547000,26.944872843163,27.1446759256864,26.8421169721509,27.1446759256864,958193.425156622,0.0,1.0
2010-04-14,48.81,48.86,47.44,47.58,815900,27.8639670227709,27.8925103202742,27.0818806711791,27.1618019041884,1429232.20399504,0.0,1.0
2010-04-15,49.04,49.29,48.79,48.87,425000,27.9952661912863,28.137982678803,27.8525497037695,27.8982189797749,744483.0085769,0.0,1.0
2010-04-16,48.6,48.88,48.32,48.8,723500,27.7440851732568,27.9039276392756,27.584242707238,27.8582583632702,1267372.83930679,0.0,1.0
2010-04-19,50.92,51.16,48.42,48.6,1239300,29.0684941774123,29.2055020054284,27.6413293022447,27.7440851732568,2170912.45301024,0.0,1.0
2010-04-20,52.37,52.37,50.93,51.18,560700,29.8962498050094,29.8962498050094,29.0742028369129,29.2169193244297,982192.053903691,0.0,1.0
2010-04-21,52.91,53.71,52.11,52.35,849200,30.2045174180456,30.6612101780992,29.747824657992,29.8848324860081,1487564.63737295,0.0,1.0
2010-04-22,53.46,53.5,52.39,52.59,493700,30.5184936905825,30.5413283285852,29.9076671240108,30.0218403140242,864826.497257448,0.0,1.0
2010-04-23,53.53,53.72,52.9,53.36,474200,30.5584543070872,30.6669188375999,30.198808758545,30.4614070955758,830667.865099214,0.0,1.0
2010-04-26,52.44,53.67,52.4,53.26,483600,29.9362104215141,30.6383755400966,29.9133757835114,30.4043205005691,847134.07752421,0.0,1.0
2010-04-27,51.73,53.46,51.69,52.31,773300,29.5308955969665,30.5184936905825,29.5080609589639,29.8619978480054,1354608.73066475,0.0,1.0
2010-04-28,51.97,52.72,51.77,52.13,353500,29.6679034249826,30.0960528875329,29.5537302349692,29.7592419769934,619234.690663376,0.0,1.0
2010-04-29,53.14,53.15,51.94,52.4,398300,30.335816586561,30.3415252460617,29.6507774464806,29.9133757835114,697711.958391011,0.0,1.0
2010-04-30,52.88,54.1,52.73,53.04,812800,30.1873914395436,30.8838478986254,30.1017615470336,30.2787299915543,1423801.85734425,0.0,1.0
2010-05-03,53.02,53.21,52.45,52.97,393100,30.267312672553,30.3757772030657,29.9419190810148,30.2387693750496,688602.989815481,0.0,1.0
2010-05-04,51.72,52.68,51.47,52.23,458300,29.5251869374659,30.0732182495302,29.3824704499491,29.8163285720001,802815.441954808,0.0,1.0
2010-05-05,52.13,52.46,51.19,51.45,471000,29.7592419769934,29.9476277405155,29.2226279839304,29.3710531309478,825062.345975811,0.0,1.0
2010-05-06,51.35,52.86,49.14,51.87,1113400,29.3139665359411,30.1759741205423,28.052352786293,29.6108168299759,1950370.30999887,0.0,1.0
2010-05-07,50.66,52.04,50.38,51.33,622900,28.9200690303948,29.7078640414873,28.7602265643761,29.3025492169397,1091149.33186483,0.0,1.0
2010-05-10,52.46,53.18,51.35,52.47,479800,29.9476277405155,30.3586512245637,29.3139665359411,29.9533364000161,840477.523565168,0.0,1.0
2010-05-11,52.32,52.93,51.78,51.87,573200,29.8677065075061,30.215934737047,29.5594388944699,29.6108168299759,1004088.61297948,0.0,1.0
2010-05-12,53.44,53.49,52.31,52.62,604700,30.5070763715811,30.5356196690845,29.8619978480054,30.0389662925262,1059267.94185048,0.0,1.0
2010-05-13,52.83,53.63,52.7,53.41,359200,30.1588481420403,30.6155409020939,30.0846355685316,30.4899503930791,629219.521601935,0.0,1.0
2010-05-14,50.57,51.65,50.44,51.5,855400,28.8686910948888,29.4852263209612,28.7944785213801,29.3995964284511,1498425.33067454,0.0,1.0
2010-05-17,50.82,51.15,49.83,50.63,454800,29.0114075824056,29.1997933459277,28.4462502918392,28.9029430518928,796684.405413586,0.0,1.0
2010-05-18,49.36,51.29,49.14,51.14,614200,28.1779432953077,29.2797145789371,28.052352786293,29.194084686427,1075909.32674808,0.0,1.0
2010-05-19,48.56,49.91,48.28,49.02,600700,27.7212505352541,28.4919195678446,27.5614080692354,27.9838488722849,1052261.04294622,0.0,1.0
2010-05-20,46.75,48.23,46.74,48.08,566400,26.6879831656328,27.532864771732,26.6822745061322,27.447234879222,992176.884842251,0.0,1.0
2010-05-21,47.04,47.59,46.03,46.27,439900,26.8535342911523,27.1675105636891,26.2769596815846,26.4139675096007,770583.706995242,0.0,1.0
2010-05-24,46.69,47.31,46.46,47.04,427000,26.6537312086288,27.0076680976704,26.5224320401134,26.8535342911523,747986.458029027,0.0,1.0
2010-05-25,46.67,46.88,45.34,46.0,640600,26.6423138896275,26.7621957391415,25.8830621760383,26.2598337030826,1122154.85951615,0.0,1.0
2010-05-26,47.7,48.62,47.05,47.25,956500,27.4871954957266,28.0173468553927,27.1126320350931,27.2278823306726,1659865.59112927,0.45,1.0
2010-05-27,48.77,48.8,47.9246,48.33,394800,28.1037845770773,28.1210721214143,27.6166215776625,27.8502339268023,685117.54874839,0.0,1.0
2010-05-28,48.03,48.86,47.87,48.86,334000,27.6773584834329,28.1556472100881,27.5851582469693,28.1556472100881,579608.057958364,0.0,1.0
2010-06-01,47.12,48.15,47.05,47.625,389100,27.1529696385459,27.7465086607807,27.1126320350931,27.4439766348843,675226.033986824,0.0,1.0
2010-06-02,48.28,48.29,47.06,47.31,290700,27.8214213529074,27.8271838676864,27.118394549872,27.2624574193465,504467.252839809,0.0,1.0
2010-06-03,47.86,48.46,47.57,48.16,195600,27.5793957321903,27.925146618929,27.4122828035999,27.7522711755596,339435.1381337,0.0,1.0
2010-06-04,45.65,47.17,45.52,47.02,427200,26.3058799660361,27.1817822124408,26.2309672739094,27.0953444907561,741343.001077284,0.0,1.0
2010-06-07,45.69,46.47,45.59,46.01,443700,26.328930025152,26.7784061779123,26.2713048773622,26.5133304980793,769976.333281814,0.0,1.0
2010-06-08,46.17,46.26,45.06,45.87,362100,26.605530734543,26.6573933675538,25.9658915940764,26.4326552911736,628371.490379411,0.0,1.0
2010-06-09,46.24,46.64,45.82,46.51,392300,26.6458683379958,26.8763689291549,26.4038427172787,26.8014562370282,680779.165081036,0.0,1.0
2010-06-10,47.47,47.49,46.74,46.98,256100,27.3546576558101,27.3661826853681,26.9339940769447,27.0722944316402,444424.022883644,0.0,1.0
2010-06-11,47.65,47.76,46.99,47.09,207300,27.4583829218318,27.5217705844005,27.0780569464192,27.135682094209,359738.773696912,0.0,1.0
2010-06-14,47.21,48.16,47.16,48.08,216200,27.2048322715567,27.7522711755596,27.1760196976618,27.7061710573278,375183.419552689,0.0,1.0
2010-06-15,48.08,48.16,47.21,47.64,227700,27.7061710573278,27.7522711755596,27.2048322715567,27.4526204070528,395139.984422513,0.0,1.0
2010-06-16,48.41,48.72,47.59,47.92,226700,27.8963340450341,28.0749720031824,27.4238078331579,27.6139708208642,393404.630955572,0.0,1.0
2010-06-17,48.43,48.62,47.95,48.38,158800,27.9078590745921,28.0173468553927,27.6312583652011,27.8790465006972,275574.130550264,0.0,1.0
2010-06-18,49.1,49.15,48.29,48.46,404100,28.2939475647836,28.3227601386785,27.8271838676864,27.925146618929,701256.335990943,0.0,1.0
2010-06-21,49.86,50.28,49.41,49.41,587500,28.731898687986,28.9739243087031,28.4725855229319,28.4725855229319,1019520.16182796,0.0,1.0
2010-06-22,49.54,50.46,49.45,49.86,543500,28.5474982150587,29.0776495747247,28.4956355820479,28.731898687986,943164.609282545,0.0,1.0
2010-06-23,48.76,49.63,48.47,49.63,451300,28.0980220622983,28.5993608480695,27.930909133708,28.5993608480695,783165.019630569,0.0,1.0
2010-06-24,48.19,49.06,48.06,48.77,348200,27.7695587198966,28.2708975056677,27.6946460277699,28.1037845770773,604250.077188928,0.0,1.0
2010-06-25,48.67,49.03,48.13,48.43,642300,28.0461594292875,28.2536099613308,27.7349836312227,27.9078590745921,1114617.53181634,0.0,1.0
2010-06-28,49.78,49.945,48.68,48.92,560700,28.6857985697541,28.7808800636073,28.0519219440665,28.190222298762,973012.688913937,0.0,1.0
2010-06-29,48.78,49.71,48.58,49.29,826300,28.1095470918563,28.6454609663013,27.9942967962767,28.4034353455842,1433922.56973352,0.0,1.0
2010-06-30,48.35,49.27,48.01,48.72,804100,27.8617589563602,28.3919103160262,27.665833453875,28.0749720031824,1395397.72276743,0.0,1.0
2010-07-01,47.18,48.74,46.78,48.21,722900,27.1875447272198,28.0864970327404,26.9570441360606,27.7810837494545,1254487.0212518,0.0,1.0
2010-07-02,46.63,47.47,46.26,47.26,438100,26.870606414376,27.3546576558101,26.6573933675538,27.2336448454516,760258.353866942,0.0,1.0
2010-07-06,46.82,47.78,46.4,47.01,399700,26.9800941951766,27.5332956139585,26.7380685744595,27.0895819759771,693620.7807364,0.0,1.0
2010-07-07,48.53,48.57,46.77,46.77,226700,27.9654842223818,27.9885342814978,26.9512816212817,26.9512816212817,393404.630955573,0.0,1.0
2010-07-08,48.73,49.145,48.04,48.77,433700,28.0807345179614,28.319878881289,27.6831209982119,28.1037845770773,752622.798612402,0.0,1.0
2010-07-09,49.32,49.32,48.49,48.49,316200,28.4207228899211,28.4207228899211,27.9424341632659,27.9424341632659,548718.766246811,0.0,1.0
2010-07-12,48.87,49.51,48.73,49.12,331500,28.1614097248671,28.5302106707217,28.0807345179614,28.3054725943416,575269.674291011,0.0,1.0
2010-07-13,50.25,50.43,49.16,49.19,297700,28.9566367643661,29.0603620303877,28.3285226534575,28.3458101977944,516614.727108398,0.0,1.0
2010-07-14,50.05,50.31,49.67,50.24,243700,28.8413864687866,28.99121185304,28.6224109071854,28.9508742495871,422905.639893572,0.0,1.0
2010-07-15,50.43,50.6,49.21,49.95,332800,29.0603620303877,29.1583247816304,28.3573352273524,28.7837613209968,577525.633798035,0.0,1.0
2010-07-16,48.81,50.07,48.79,50.05,486000,28.1268346361932,28.8529114983445,28.1153096066353,28.8413864687866,843381.784933429,0.0,1.0
2010-07-19,48.67,49.05,48.0,48.8,220200,28.0461594292875,28.2651349908887,27.660070939096,28.1210721214143,382124.833420455,0.0,1.0
2010-07-20,48.82,48.82,47.68,48.26,310300,28.1325971509722,28.1325971509722,27.4756704661687,27.8098963233494,538480.180791857,0.0,1.0
2010-07-21,47.63,49.55,47.61,49.29,386600,27.4468578922738,28.5532607298376,27.4353328627158,28.4034353455842,670887.650319471,0.0,1.0
2010-07-22,49.8,49.87,48.11,48.22,404800,28.6973235993121,28.7376612027649,27.7234586016648,27.7868462642335,702471.083417801,0.0,1.0
2010-07-23,50.83,51.05,49.56,49.64,391900,29.2908626215469,29.4176379466844,28.5590232446166,28.6051233628484,680085.023694259,0.0,1.0
2010-07-26,50.29,51.6,50.0,50.83,611200,28.979686823482,29.7345762595282,28.8125738948917,29.2908626215469,1060648.03899447,0.0,1.0
2010-07-27,49.99,51.14,49.39,50.43,575400,28.8068113801127,29.4695005796952,28.461060493374,29.0603620303877,998522.384877971,0.0,1.0
2010-07-28,49.92,50.24,49.62,49.62,456800,28.7664737766598,28.9508742495871,28.5935983332905,28.5935983332905,792709.463698745,0.0,1.0
2010-07-29,49.88,50.5,49.49,50.15,384000,28.7434237175439,29.1006996338406,28.5186856411638,28.8990116165763,666375.731305424,0.0,1.0
2010-07-30,49.81,50.15,49.38,49.44,378800,28.7030861140911,28.8990116165763,28.455297978595,28.4898730672689,657351.893277329,0.0,1.0
2010-08-02,50.8,50.82,50.01,50.54,248500,29.2735750772099,29.2851001067679,28.8183364096706,29.1237496929565,431235.336534891,0.0,1.0
2010-08-03,49.93,50.63,49.8,50.52,311800,28.7722362914388,29.1756123259673,28.6973235993121,29.1122246633985,541083.210992269,0.0,1.0
2010-08-04,50.5,50.51,49.87,49.95,239300,29.1006996338406,29.1064621486196,28.7376612027649,28.7837613209968,415270.084639031,0.0,1.0
2010-08-05,50.43,50.64,50.13,50.29,195800,29.0603620303877,29.1813748407463,28.8874865870184,28.979686823482,339782.208827089,0.0,1.0
2010-08-06,49.79,50.25,49.12,50.08,220100,28.6915610845331,28.9566367643661,28.3054725943416,28.8586740131235,381951.29807376,0.0,1.0
2010-08-09,50.33,50.4673,49.67,50.16,168600,29.0027368825979,29.0818562105133,28.6224109071854,28.9047741313553,292580.594526288,0.0,1.0
2010-08-10,50.57,50.84,49.9,50.03,299600,29.1410372372934,29.2966251363258,28.7549487471019,28.8298614392286,519911.898695586,0.0,1.0
2010-08-11,48.48,49.73,48.47,49.72,345500,27.936671648487,28.6569859958592,27.930909133708,28.6512234810803,599564.622828186,0.0,1.0
2010-08-12,48.36,48.72,47.75,48.17,260300,27.8675214711392,28.0749720031824,27.5160080696215,27.7580336903386,451712.507444797,0.0,1.0
2010-08-13,47.52,48.43,47.48,48.24,253600,27.383470229705,27.9078590745921,27.3604201705891,27.7983712937915,440085.639216291,0.0,1.0
2010-08-16,47.72,47.78,46.89,47.38,323600,27.4987205252846,27.5332956139585,27.0204317986294,27.3027950227993,561560.381902175,0.0,1.0
2010-08-17,48.19,48.34,47.38,47.91,248300,27.7695587198966,27.8559964415813,27.3027950227993,27.6082083060852,430888.265841502,0.0,1.0
2010-08-18,48.55,48.85,47.76,48.12,177800,27.9770092519398,28.1498846953092,27.5217705844005,27.7292211164437,308545.846422147,0.0,1.0
2010-08-19,47.54,48.44,47.36,48.3,164800,27.394995259263,27.913621589371,27.2912699932414,27.8329463824653,285986.251351911,0.0,1.0
2010-08-20,46.62,47.3,45.88,47.22,590100,26.864843899597,27.2566949045675,26.4384178059526,27.2105947863357,1024032.08084201,0.0,1.0
2010-08-23,46.54,47.23,46.51,47.02,326200,26.8187437813652,27.2163573011147,26.8014562370282,27.0953444907561,566072.300916221,0.0,1.0
2010-08-24,45.58,46.06,45.07,46.0,514300,26.2655423625832,26.5421430719742,25.9716541088553,26.5075679833003,892492.288047865,0.0,1.0
2010-08-25,45.51,45.6,44.7,45.32,399400,26.2252047591304,26.2770673921412,25.7584410620331,26.1157169783298,693100.174696318,0.0,1.0
2010-08-26,45.09,45.81,44.95,45.66,304800,25.9831791384133,26.3980802024997,25.9025039315076,26.3116424808151,528935.73672368,0.0,1.0
2010-08-27,45.35,45.35,44.02,44.73,355600,26.3923176877208,26.3923176877208,25.6182982274194,26.0314965859261,611028.564857831,0.45,1.0
2010-08-30,44.11,45.31,44.05,45.16,274200,25.6706754841315,26.3690389069598,25.6357573129901,26.2817434791063,471158.696524234,0.0,1.0
2010-08-31,44.66,45.02,43.77,43.77,584200,25.9907587195945,26.200267746443,25.4728058476635,25.4728058476635,1003832.64226644,0.0,1.0
2010-09-01,46.05,46.08,45.07,45.39,490800,26.7996963510373,26.817155436608,26.2293662223942,26.4155964684817,843343.137323464,0.0,1.0
2010-09-02,46.39,46.41,45.775,45.9,351000,26.9975659875053,27.0092053778858,26.6396547333058,26.7124009231838,603124.370824239,0.0,1.0
2010-09-03,46.78,47.15,46.51,46.9,251800,27.2245340999245,27.4398628219633,27.0674023297882,27.2943704422074,432668.708186733,0.0,1.0
2010-09-07,45.9,46.5,45.7,46.5,234300,26.7124009231838,27.0615826345979,26.596007019379,27.0615826345979,402598.404798059,0.0,1.0
2010-09-08,46.25,46.55,45.99,46.0,252700,26.916090254842,27.0906811105491,26.7647781798959,26.7705978750861,434215.180932436,0.0,1.0
2010-09-09,46.47,47.09,46.29,46.78,184400,27.0441235490272,27.4049446508219,26.939369035603,27.2245340999245,316855.082564073,0.0,1.0
2010-09-10,46.75,47.09,46.52,46.73,210200,27.2070750143538,27.4049446508219,27.0732220249784,27.1954356239733,361187.301274231,0.0,1.0
2010-09-13,47.38,47.6599,46.84,47.0,222700,27.5737158113387,27.7366090797134,27.2594522710659,27.3525673941097,382666.089408997,0.0,1.0
2010-09-14,45.83,46.61,45.57,46.61,427300,26.6716630568521,27.1255992816905,26.520350981906,27.1255992816905,734230.893598852,0.0,1.0
2010-09-15,45.62,45.96,45.4,45.64,285700,26.5494494578571,26.7473190943252,26.4214161636719,26.5610888482376,490919.18160822,0.0,1.0
2010-09-16,45.65,45.75,45.42,45.63,169900,26.5669085434279,26.6251054953302,26.4330555540524,26.5552691530474,291939.688327743,0.0,1.0
2010-09-17,45.97,46.09,45.4,45.85,337100,26.7531387895154,26.8229751317982,26.4214161636719,26.6833024472326,579239.958418378,0.0,1.0
2010-09-20,46.63,46.64,45.83,46.07,218300,27.137238672071,27.1430583672612,26.6716630568521,26.8113357414178,375105.555985559,0.0,1.0
2010-09-21,45.41,46.73,45.32,46.49,402400,26.4272358588622,27.1954356239733,26.3748586021501,27.0557629394077,691445.147634397,0.0,1.0
2010-09-22,44.76,45.61,44.74,45.28,378300,26.0489556714968,26.5436297626669,26.0373162811164,26.3515798213891,650034.044110569,0.0,1.0
2010-09-23,44.06,45.12,44.06,44.52,397800,25.6415770081803,26.2584646983453,25.6415770081803,25.9092829869312,683540.953600804,0.0,1.0
2010-09-24,45.11,45.15,44.32,44.6,372900,26.2526450031551,26.275923783916,25.7928890831264,25.9558405484531,640755.207636349,0.0,1.0
2010-09-27,44.39,45.28,44.3,45.03,313600,25.8336269494581,26.3515798213891,25.781249692746,26.2060874416332,538859.836725017,0.0,1.0
2010-09-28,44.53,44.63,43.9,44.38,376400,25.9151026821214,25.9732996340238,25.5484618851365,25.8278072542679,646769.268314083,0.0,1.0
2010-09-29,44.71,45.3,44.42,44.5,434100,26.0198571955457,26.3632192117696,25.8510860350288,25.8976435965507,745915.354344163,0.0,1.0
2010-09-30,44.92,45.56,44.78,45.06,489300,26.1420707945406,26.5145312867157,26.0605950618773,26.2235465272039,840765.682747293,0.0,1.0
2010-10-01,44.64,45.41,44.48,45.14,311900,25.979119329214,26.4272358588622,25.8860042061702,26.2701040887258,535938.721538689,0.0,1.0
2010-10-04,44.5,44.92,44.389,44.65,249400,25.8976435965507,26.1420707945406,25.8330449799391,25.9849390244042,428544.780864857,0.0,1.0
2010-10-05,45.41,45.48,44.58,44.76,426500,26.4272358588622,26.4679737251938,25.9442011580726,26.0489556714968,732856.251158226,0.0,1.0
2010-10-06,45.86,46.205,45.1,45.29,419500,26.6891221424228,26.889901626486,26.2468253079649,26.3573995165793,720828.129802758,0.0,1.0
2010-10-07,45.01,46.09,44.81,45.9,285500,26.1944480512527,26.8229751317982,26.078054147448,26.7124009231838,490575.520998063,0.0,1.0
2010-10-08,45.3,45.47,45.01,45.12,233600,26.3632192117696,26.4621540300036,26.1944480512527,26.2584646983453,401395.592662513,0.0,1.0
2010-10-11,45.38,45.5,45.16,45.29,248600,26.4097767732915,26.4796131155743,26.2817434791063,26.3573995165793,427170.138424232,0.0,1.0
2010-10-12,45.47,45.65,44.97,45.37,464200,26.4621540300036,26.5669085434279,26.1711692704918,26.4039570781012,797636.276172682,0.0,1.0
2010-10-13,45.96,46.36,45.4,45.54,352500,26.7473190943252,26.9801069019346,26.4214161636719,26.5028918963353,605701.82540041,0.0,1.0
2010-10-14,45.12,45.9,44.68,45.79,564500,26.2584646983453,26.7124009231838,26.0023981099749,26.6483842760912,969982.072166048,0.0,1.0
2010-10-15,45.41,45.83,45.21,45.55,478700,26.4272358588622,26.6716630568521,26.3108419550575,26.5087115915255,822551.67040901,0.0,1.0
2010-10-18,46.12,46.14,45.21,45.3,271900,26.8404342173689,26.8520736077494,26.3108419550575,26.3632192117696,467206.599507438,0.0,1.0
2010-10-19,46.24,47.09,45.75,45.75,425300,26.9102705596518,27.4049446508219,26.6251054953302,26.6251054953302,730794.287497289,0.0,1.0
2010-10-20,47.0,47.07,46.05,46.3,537200,27.3525673941097,27.3933052604414,26.7996963510373,26.9451887307932,923072.398879718,0.0,1.0
2010-10-21,46.53,47.37,46.38,47.08,457800,27.0790417201686,27.5678961161485,26.9917462923151,27.3991249556316,786639.136647682,0.0,1.0
2010-10-22,46.36,46.74,45.84,46.56,401500,26.9801069019346,27.2012553191636,26.6774827520423,27.0965008057393,689898.674888694,0.0,1.0
2010-10-25,43.82,45.85,43.5,45.74,1085500,25.5019043236146,26.6833024472326,25.3156740775271,26.61928580014,1865217.96162311,0.0,1.0
2010-10-26,43.39,44.42,43.35,43.7,707700,25.2516574304345,25.8510860350288,25.2283786496735,25.4320679813318,1216043.06903793,0.0,1.0
2010-10-27,43.56,43.62,42.94,43.29,373700,25.3505922486685,25.3855104198099,24.9897711468739,25.1934604785321,642129.850076974,0.0,1.0
2010-10-28,43.34,43.76,43.22,43.75,513900,25.2225589544833,25.4669861524732,25.1527226122005,25.461166457283,883035.937796513,0.0,1.0
2010-10-29,43.19,43.49,42.99,43.2,405700,25.1352635266298,25.3098543823369,25.018869622825,25.14108322182,697115.547701975,0.0,1.0
2010-11-01,43.48,43.85,43.01,43.48,499800,25.3040346871466,25.5193634091854,25.0305090132055,25.3040346871466,858807.864780497,0.0,1.0
2010-11-02,43.46,43.91,43.15,43.71,374700,25.2923952967661,25.5542815803268,25.1119847458688,25.437887676522,643848.153127756,0.0,1.0
2010-11-03,44.27,44.28,43.39,43.48,293500,25.7637906071753,25.7696103023655,25.2516574304345,25.3040346871466,504321.945404313,0.0,1.0
2010-11-04,45.0,45.11,44.5,44.6,552800,26.1886283560625,26.2526450031551,25.8976435965507,25.9558405484531,949877.926471906,0.0,1.0
2010-11-05,45.43,46.03,44.94,45.0,622700,26.4388752492427,26.7880569606568,26.1537101849211,26.1886283560625,1069987.30972152,0.0,1.0
2010-11-08,45.06,45.5,44.54,45.32,476700,26.2235465272039,26.4796131155743,25.9209223773116,26.3748586021501,819115.064307449,0.0,1.0
2010-11-09,45.1,45.48,44.97,45.13,476100,26.2468253079649,26.4679737251938,26.1711692704918,26.2642843935356,818084.082476978,0.0,1.0
2010-11-10,45.46,45.5,44.7,45.04,235300,26.4563343348134,26.4796131155743,26.0140375003554,26.2119071368234,404316.707848841,0.0,1.0
2010-11-11,45.25,45.35,44.78,45.12,231800,26.3341207358184,26.3923176877208,26.0605950618773,26.2584646983453,398302.647171107,0.0,1.0
2010-11-12,44.49,45.1144,44.41,45.02,371200,25.8918239013605,26.2552056690388,25.8452663398386,26.200267746443,637834.09245002,0.0,1.0
2010-11-15,45.42,45.65,44.5009,44.69,347800,26.4330555540524,26.5669085434279,25.8981673691178,26.0082178051652,597625.801061738,0.0,1.0
2010-11-16,45.01,45.28,44.64,45.1,491300,26.1944480512527,26.3515798213891,25.979119329214,26.2468253079649,844202.288848857,0.0,1.0
2010-11-17,44.46,45.05,44.4,44.98,349400,25.8743648157898,26.2177268320137,25.8394466446483,26.176988965682,600375.085942987,0.0,1.0
2010-11-18,44.8,45.12,44.56,44.84,318300,26.0722344522578,26.2584646983453,25.9325617676921,26.0955132330187,546935.861063689,0.0,1.0
2010-11-19,44.95,45.0099,44.32,44.71,166600,26.1595298801113,26.1943898543008,25.7928890831264,26.0198571955457,286269.288260166,0.0,1.0
2010-11-22,44.66,44.78,44.26,44.68,248500,25.9907587195945,26.0605950618773,25.757970911985,26.0023981099749,426998.308119154,0.0,1.0
2010-11-23,44.5,44.89,44.27,44.39,333100,25.8976435965507,26.1246117089699,25.7637906071753,25.8336269494581,572366.746215253,0.0,1.0
2010-11-24,45.0,45.0,44.5,44.76,190700,26.1886283560625,26.1886283560625,25.8976435965507,26.0489556714968,327680.391783995,0.0,1.0
2010-11-26,43.96,44.56,43.9,44.32,103600,25.8452663398386,26.198022477325,25.8099907260899,26.0569200223304,176212.384121573,0.45,1.0
2010-11-29,44.01,44.08,43.55,43.85,283400,25.8746626846291,25.9158175673359,25.6042163125562,25.7805943812994,482032.718726388,0.0,1.0
2010-11-30,43.3,43.79,43.19,43.76,427300,25.4572345886035,25.7453187675508,25.3925626300643,25.7276809606764,726791.039914558,0.0,1.0
2010-12-01,44.13,44.15,43.59,43.76,324800,25.9452139121264,25.9569724500426,25.6277333883886,25.7276809606764,552449.636705473,0.0,1.0
2010-12-02,44.88,44.97,44.08,44.16,367300,26.3861590839844,26.4390725046074,25.9158175673359,25.9628517190007,624737.535597045,0.0,1.0
2010-12-03,44.98,45.0,43.93,44.65,266900,26.4449517735655,26.4567103114817,25.8276285329643,26.250935897948,453968.005039072,0.0,1.0
2010-12-06,45.28,45.51,44.76,44.85,229100,26.6213298423087,26.7565530283452,26.3156078564871,26.3685212771101,389674.297319039,0.0,1.0
2010-12-07,45.66,46.11,45.585,45.66,405000,26.8447420627168,27.1093091658316,26.800647545531,26.8447420627168,688861.154143215,0.0,1.0
2010-12-08,46.14,46.83,45.67,45.67,501700,27.1269469727059,27.5326165308153,26.8506213316749,26.8506213316749,853337.385268275,0.0,1.0
2010-12-09,46.49,46.73,46.3,46.4,247700,27.3327213862397,27.4738238412342,27.2210152760356,27.2798079656167,421310.883657467,0.0,1.0
2010-12-10,46.62,46.64,46.27,46.54,344200,27.409151882695,27.4209104206113,27.2033774691613,27.3621177310302,585446.936434803,0.0,1.0
2010-12-13,46.77,46.99,46.39,46.74,222100,27.4973409170667,27.626684834145,27.2739286966586,27.4797031101923,377768.055148662,0.0,1.0
2010-12-14,47.03,47.49,46.79,46.85,289900,27.6502019099774,27.9206482820504,27.5090994549829,27.5443750687315,493088.515027453,0.0,1.0
2010-12-15,46.41,47.5975,46.39,46.74,544900,27.2856872345748,27.98385042335,27.2739286966586,27.4797031101923,926815.908376884,0.0,1.0
2010-12-16,46.31,46.82,46.17,46.52,457600,27.2268945449937,27.5267372618572,27.1445847795802,27.350359193114,778328.059594903,0.0,1.0
2010-12-17,46.34,46.75,45.96,46.48,621200,27.2445323518681,27.4855823791504,27.02112013146,27.3268421172816,1056593.94803399,0.0,1.0
2010-12-20,45.91,46.8,45.76,46.44,361100,26.9917237866694,27.514978723941,26.9035347522978,27.3033250414491,614192.006817569,0.0,1.0
2010-12-21,47.26,47.41,45.99,46.07,341800,27.7854250960139,27.8736141303855,27.0387579383343,27.0857920899992,581364.796262101,0.0,1.0
2010-12-22,47.7,47.91,47.3,47.45,352800,28.0441129301706,28.1675775782909,27.8089421718463,27.8971312062179,600074.605386979,0.0,1.0
2010-12-23,47.66,47.92,47.0,47.4,370100,28.0205958543382,28.173456847249,27.6325641031031,27.8677348614274,629500.032465195,0.0,1.0
2010-12-27,47.68,47.77,47.53,47.54,135400,28.0323543922544,28.0852678128774,27.9441653578828,27.9500446268409,230300.741409855,0.0,1.0
2010-12-28,48.13,48.27,47.645,47.66,170800,28.2969214953692,28.3792312607827,28.011776950901,28.0205958543382,290512.308957188,0.0,1.0
2010-12-29,47.79,48.2,47.79,48.14,145000,28.0970263507936,28.338076378076,28.0970263507936,28.3028007643273,246629.302100657,0.0,1.0
2010-12-30,47.75,47.97,47.67,47.75,136800,28.0735092749611,28.2028531920395,28.0264751232963,28.0735092749611,232681.989843931,0.0,1.0
2010-12-31,47.21,47.81,47.21,47.72,208300,27.7560287512234,28.1087848887098,27.7560287512234,28.0558714680868,354295.749155634,0.0,1.0
2011-01-03,47.84,48.12,47.41,47.59,308600,28.1264226955841,28.2910422264111,27.8736141303855,27.9794409716314,524895.190539744,0.0,1.0
2011-01-04,47.18,48.0,46.58,47.91,258000,27.738390944349,28.2204909989138,27.3856348068626,28.1675775782909,438830.068565308,0.0,1.0
2011-01-05,47.48,47.77,47.01,47.01,240700,27.9147690130923,28.0852678128774,27.6384433720612,27.6384433720612,409404.641487091,0.0,1.0
2011-01-06,46.74,47.62,46.735,47.53,277500,27.4797031101923,27.9970787785058,27.4767634757133,27.9441653578828,471997.4574685,0.0,1.0
2011-01-07,46.13,46.98,45.77,46.9,353700,27.1210677037478,27.6208055651869,26.909414021256,27.573771413522,601605.407951742,0.0,1.0
2011-01-10,46.63,46.76,45.76,46.23,391900,27.4150311516532,27.4914616481085,26.9035347522978,27.1798603933289,666579.472367224,0.0,1.0
2011-01-11,46.32,46.98,45.81,46.94,368600,27.2327738139518,27.6208055651869,26.9329310970884,27.5972884893545,626948.694857258,0.0,1.0
2011-01-12,46.44,46.74,46.13,46.63,292400,27.3033250414491,27.4797031101923,27.1210677037478,27.4150311516532,497340.744374016,0.0,1.0
2011-01-13,46.21,46.6805,46.12,46.5,277900,27.1681018554127,27.4447214598916,27.1151884347897,27.3386006551978,472677.814163949,0.0,1.0
2011-01-14,48.35,48.41,46.21,46.21,447600,28.4262654124476,28.4615410261962,27.1681018554127,27.1681018554127,761319.142208649,0.0,1.0
2011-01-18,48.83,48.83,48.0,48.62,368900,28.7084703224367,28.7084703224367,28.2204909989138,28.5850056743165,627458.962378845,0.0,1.0
2011-01-19,48.02,48.94,47.92,48.74,315200,28.23224953683,28.7731422809759,28.173456847249,28.6555569018137,536121.076014671,0.0,1.0
2011-01-20,47.36,48.09,47.27,47.54,324700,27.844217785595,28.2734044195368,27.791304364972,27.9500446268409,552279.54753161,0.0,1.0
2011-01-21,47.62,47.74,47.26,47.44,317400,27.9970787785058,28.067630006003,27.7854250960139,27.8912519372598,539863.037839645,0.0,1.0
2011-01-24,47.49,49.23,46.79,47.63,565200,27.9206482820504,28.943641080761,27.5090994549829,28.0029580474639,961344.010670975,0.0,1.0
2011-01-25,46.33,47.1,46.07,46.98,665700,27.2386530829099,27.6913567926842,27.0857920899992,27.6208055651869,1132283.63040281,0.0,1.0
2011-01-26,45.8,46.56,45.56,46.4,686900,26.9270518281303,27.3738762689464,26.7859493731357,27.2798079656167,1168342.53526166,0.0,1.0
2011-01-27,46.98,47.25,45.83,45.96,482500,27.6208055651869,27.7795458270558,26.9446896350046,27.02112013146,820680.26388667,0.0,1.0
2011-01-28,46.76,47.46,46.74,47.07,407700,27.4914616481085,27.903010475176,27.4797031101923,27.6737189858099,693453.561837505,0.0,1.0
2011-01-31,46.87,47.5,46.65,46.65,484300,27.5561336066477,27.9265275510085,27.4267896895694,27.4267896895694,823741.869016197,0.0,1.0
2011-02-01,47.04,47.65,46.84,47.12,304500,27.6560811789355,28.0147165853801,27.5384957997734,27.7031153306004,517921.534411381,0.0,1.0
2011-02-02,46.64,47.19,46.62,46.89,285500,27.4209104206113,27.7442702133071,27.409151882695,27.5678921445639,485604.591377501,0.0,1.0
2011-02-03,46.51,47.07,46.23,46.67,302500,27.3444799241559,27.6737189858099,27.1798603933289,27.4385482274856,514519.75093413,0.0,1.0
2011-02-04,46.65,46.81,46.32,46.55,249300,27.4267896895694,27.5208579928991,27.2327738139518,27.3679969999883,424032.310439268,0.0,1.0
2011-02-07,46.86,47.31,46.65,46.71,263200,27.5502543376896,27.8148214408044,27.4267896895694,27.462065303318,447674.705606159,0.0,1.0
2011-02-08,46.83,47.06,46.67,46.95,282000,27.5326165308153,27.6678397168518,27.4385482274856,27.6031677583126,479651.470292313,0.0,1.0
2011-02-09,46.8,47.06,46.66,46.66,217800,27.514978723941,27.6678397168518,27.4326689585275,27.4326689585275,370454.220672573,0.0,1.0
2011-02-10,46.75,47.0,46.66,46.7,283200,27.4855823791504,27.6325641031031,27.4326689585275,27.4561860343599,481692.540378664,0.0,1.0
2011-02-11,47.76,47.86,46.65,46.65,244200,28.0793885439193,28.1381812335003,27.4267896895694,27.4267896895694,415357.762572279,0.0,1.0
2011-02-14,48.06,48.11,47.48,47.79,375800,28.2557666126625,28.285162957453,27.9147690130923,28.0970263507936,639195.115375358,0.0,1.0
2011-02-15,47.48,48.1693,47.39,47.89,219500,27.9147690130923,28.3200270223746,27.8618555924693,28.1558190403746,373345.736628236,0.0,1.0
2011-02-16,47.57,47.83,47.295,47.68,180100,27.9676824337152,28.120543426626,27.8060025373673,28.0323543922544,306330.602126403,0.0,1.0
2011-02-17,47.43,47.57,47.1,47.48,148500,27.8853726683017,27.9676824337152,27.6913567926842,27.9147690130923,252582.423185846,0.0,1.0
2011-02-18,47.96,48.0,47.49,47.58,153500,28.1969739230814,28.2204909989138,27.9206482820504,27.9735617026733,261086.881878972,0.0,1.0
2011-02-22,47.45,47.92,47.2,47.68,257000,27.8971312062179,28.173456847249,27.7501494822653,28.0323543922544,437129.176826683,0.0,1.0
2011-02-23,47.2,47.7,47.0,47.5,423900,27.7501494822653,28.0441129301706,27.6325641031031,27.9265275510085,721008.008003231,0.0,1.0
2011-02-24,47.15,47.34,46.74,46.96,601100,27.9853202405895,28.098092474857,27.7419696298018,27.8725480063221,1012740.42091873,0.45,1.0
2011-02-25,47.96,48.03,47.26,47.38,349700,28.4660860814141,28.5076337466705,28.0506094288497,28.1218339978607,589178.714349157,0.0,1.0
2011-02-28,47.16,48.15,47.13,48.01,310500,27.9912556213405,28.5788583156816,27.9734494790877,28.4957629851687,523134.088662891,0.0,1.0
2011-03-01,47.0,47.42,46.82,47.24,240300,27.8962895293257,28.1455755208644,27.7894526758092,28.0387386673478,404860.294704326,0.0,1.0
2011-03-02,46.81,47.25,46.65,46.92,296900,27.7835172950583,28.0446740480987,27.6885512030435,27.8488064833184,500220.647098269,0.0,1.0
2011-03-03,47.64,48.0,46.98,46.98,284100,28.2761538973846,28.4898276044178,27.8844187678239,27.8844187678239,478655.055037449,0.0,1.0
2011-03-04,47.71,47.97,47.28,47.51,258800,28.3177015626411,28.472021462165,28.0624801903515,28.1989939476227,436029.314479731,0.0,1.0
2011-03-07,47.31,48.12,47.1601,47.81,242900,28.0802863326043,28.5610521734288,27.991314975148,28.3770553701503,409240.805591679,0.0,1.0
2011-03-08,48.28,48.43,47.12,47.12,340600,28.6560182654435,28.7450489767074,27.9675140983368,27.9675140983368,573846.926243418,0.0,1.0
2011-03-09,48.03,48.43,47.83,48.15,169300,28.5076337466705,28.7450489767074,28.3889261316521,28.5788583156816,285238.651241957,0.0,1.0
2011-03-10,47.31,47.61,47.03,47.61,238300,28.0802863326043,28.2583477551319,27.9140956715785,28.2583477551319,401490.670944821,0.0,1.0
2011-03-11,46.96,47.28,46.43,46.95,302800,27.8725480063221,28.0624801903515,27.5579728265233,27.8666126255711,510161.037188804,0.0,1.0
2011-03-14,45.88,46.7555,45.66,46.66,532400,27.2315268852227,27.7511694699657,27.1009485087024,27.6944865837944,896993.844779785,0.0,1.0
2011-03-15,44.81,45.38,44.32,44.9,821500,26.5964411448742,26.9347578476766,26.3056074880791,26.6498595716325,1384072.95921599,0.0,1.0
2011-03-16,44.75,45.15,44.52,44.82,597000,26.5608288603687,26.7982440904055,26.4243151030975,26.6023765256251,1005832.69221174,0.0,1.0
2011-03-17,44.85,45.25,44.41,45.21,379600,26.6201826678779,26.8575978979147,26.3590259148374,26.833856374911,639554.589553731,0.0,1.0
2011-03-18,45.21,45.65,45.111,45.225,403900,26.833856374911,27.0950131279515,26.7750961054769,26.8427594460374,680495.518231697,0.0,1.0
2011-03-21,46.05,46.08,45.49,45.54,331500,27.3324283579883,27.3502345002411,27.0000470359368,27.0297239396914,558515.138137677,0.0,1.0
2011-03-22,46.02,46.34,45.89,46.1,263300,27.3146222157355,27.504554399765,27.2374622659736,27.3621052617429,443610.967938614,0.0,1.0
2011-03-23,45.8,46.1,45.49,45.9,315800,27.1840438392153,27.3621052617429,27.0000470359368,27.2433976467245,532063.591625576,0.0,1.0
2011-03-24,46.05,46.09,45.55,45.97,268200,27.3324283579883,27.356169880992,27.0356593204423,27.2849453119809,451866.546149397,0.0,1.0
2011-03-25,47.25,47.44,46.18,46.34,885200,28.0446740480987,28.1574462823662,27.4095883077503,27.504554399765,1491395.47595618,0.0,1.0
2011-03-28,47.04,47.43,46.95,47.2,328300,27.9200310523294,28.1515109016153,27.8666126255711,28.0149971443442,553123.740122472,0.0,1.0
2011-03-29,47.32,47.59,46.98,46.99,197200,28.0862217133552,28.24647699363,27.8844187678239,27.8903541485748,332244.902687028,0.0,1.0
2011-03-30,47.71,47.97,47.3301,47.43,196700,28.3177015626411,28.472021462165,28.0922164479136,28.1515109016153,331402.496747152,0.0,1.0
2011-03-31,47.82,47.87,47.56,47.58,296900,28.3829907509012,28.4126676546558,28.2286708513773,28.2405416128791,500220.64709827,0.0,1.0
2011-04-01,48.0,48.0,47.7,47.9,382900,28.4898276044178,28.4898276044178,28.3117661818902,28.4304737969086,645114.468756912,0.0,1.0
2011-04-04,47.99,48.05,47.72,47.89,292500,28.4838922236669,28.5195045081724,28.323636943392,28.4245384161577,492807.474827361,0.0,1.0
2011-04-05,47.34,48.08,47.3,47.84,319400,28.098092474857,28.5373106504251,28.0743509518534,28.3948615124031,538128.914392683,0.0,1.0
2011-04-06,48.18,48.2,47.4,47.4,267600,28.5966644579343,28.6085352194362,28.1337047593626,28.1337047593626,450855.659021546,0.0,1.0
2011-04-07,47.54,48.5,47.26,48.32,483900,28.2168000898754,28.7865966419638,28.0506094288497,28.6797597884472,815280.468611832,0.0,1.0
2011-04-08,47.28,47.81,47.21,47.74,290800,28.0624801903515,28.3770553701503,28.0209325250951,28.3355077048938,489943.294631784,0.0,1.0
2011-04-11,47.6,47.65,47.23,47.37,238500,28.252412374381,28.2820892781356,28.0328032865969,28.1158986171098,401827.633320772,0.0,1.0
2011-04-12,47.64,47.94,47.26,47.45,319100,28.2761538973846,28.4542153199123,28.0506094288497,28.1633816631172,537623.470828757,0.0,1.0
2011-04-13,47.24,47.89,47.23,47.85,249400,28.0387386673478,28.4245384161577,28.0328032865969,28.400796893154,420192.082810066,0.0,1.0
2011-04-14,47.09,47.23,46.97,47.2,249000,27.949707956084,28.0328032865969,27.878483387073,28.0149971443442,419518.158058165,0.0,1.0
2011-04-15,47.67,47.67,46.928,47.08,265200,28.2939600396374,28.2939600396374,27.8535547879191,27.9437725753331,446812.110510142,0.0,1.0
2011-04-18,47.39,49.22,47.24,47.39,702700,28.1277693786116,29.2139440560301,28.0387386673478,28.1277693786116,1183917.3079015,0.0,1.0
2011-04-19,46.87,47.71,46.57,47.71,326700,27.8191295795638,28.3177015626411,27.6410681570362,28.3177015626411,550428.041114869,0.0,1.0
2011-04-20,47.59,47.85,47.21,47.27,313300,28.24647699363,28.400796893154,28.0209325250951,28.0565448096006,527851.561926198,0.0,1.0
2011-04-21,47.75,47.77,47.4,47.68,185300,28.3414430856448,28.3533138471466,28.1337047593626,28.2998954203883,312195.641317983,0.0,1.0
2011-04-25,48.16,48.25,47.58,47.65,307500,28.5847936964325,28.6382121231908,28.2405416128791,28.2820892781356,518079.653023637,0.0,1.0
2011-04-26,48.65,49.2,48.3,48.36,486400,28.8756273532276,29.2020732945282,28.6678890269454,28.7035013114509,819492.49831121,0.0,1.0
2011-04-27,48.92,49.0,48.56,48.77,260700,29.0358826335025,29.0833656795098,28.8222089264693,28.9468519222386,439230.457051258,0.0,1.0
2011-04-28,48.97,49.08,48.67,48.79,192600,29.0655595372571,29.1308487255172,28.8874981147294,28.9587226837405,324494.76804017,0.0,1.0
2011-04-29,48.79,49.02,48.54,48.98,198000,28.9587226837405,29.0952364410117,28.8103381649675,29.071494918008,333592.75219083,0.0,1.0
2011-05-02,49.07,49.18,48.79,48.94,382000,29.1249133447663,29.1902025330264,28.9587226837405,29.0477533950043,643598.138065135,0.0,1.0
2011-05-03,48.85,49.16,48.52,48.98,268000,28.994334968246,29.1783317715245,28.7984674034656,29.071494918008,451529.583773446,0.0,1.0
2011-05-04,48.63,48.95,48.33,48.95,175000,28.8637565917258,29.0536887757552,28.6856951691981,29.0536887757552,294842.078956541,0.0,1.0
2011-05-05,48.35,48.65,47.91,48.38,219900,28.6975659307,28.8756273532276,28.4364091776595,28.7153720729528,370490.132357391,0.0,1.0
2011-05-06,48.17,48.9799,48.05,48.74,271200,28.5907290771834,29.0714355642005,28.5195045081724,28.9290457799859,456920.981788652,0.0,1.0
2011-05-09,48.69,48.73,47.76,48.17,374300,28.8993688762313,28.923110399235,28.3473784663957,28.5907290771834,630625.086591048,0.0,1.0
2011-05-10,49.11,49.26,48.53,48.71,313300,29.1486548677699,29.2376855790337,28.8044027842166,28.9112396377331,527851.561926197,0.0,1.0
2011-05-11,48.47,49.08,48.41,48.94,258300,28.768790499711,29.1308487255172,28.7331782152055,29.0477533950043,435186.908539856,0.0,1.0
2011-05-12,48.55,48.64,48.25,48.25,242000,28.8162735457184,28.8696919724767,28.6382121231908,28.6382121231908,407724.474899903,0.0,1.0
2011-05-13,47.77,48.7,47.71,48.5,246900,28.3533138471466,28.9053042569822,28.3177015626411,28.7865966419638,415980.053110686,0.0,1.0
2011-05-16,47.68,48.089,47.63,47.71,286300,28.2998954203883,28.542652493101,28.2702185166337,28.3177015626411,482361.641172902,0.0,1.0
2011-05-17,48.02,48.07,47.4001,47.55,252400,28.5016983659196,28.5313752696742,28.1337641131701,28.2227354706264,425246.518449321,0.0,1.0
2011-05-18,48.23,48.28,47.7,47.99,163700,28.6263413616889,28.6560182654435,28.3117661818902,28.4838922236669,275803.704715348,0.0,1.0
2011-05-19,48.2,48.43,47.82,48.24,153600,28.6085352194362,28.7450489767074,28.3829907509012,28.6322767424399,258787.104729856,0.0,1.0
2011-05-20,47.83,48.36,47.79,48.12,203400,28.3889261316521,28.7035013114509,28.3651846086484,28.5610521734288,342690.736341489,0.0,1.0
2011-05-23,47.45,48.01,47.28,47.47,253000,28.1633816631172,28.4957629851687,28.0624801903515,28.175252424619,426257.405577171,0.0,1.0
2011-05-24,47.41,47.68,47.21,47.49,163900,28.1396401401135,28.2998954203883,28.0209325250951,28.1871231861208,276140.667091298,0.0,1.0
2011-05-25,46.84,47.4,46.78,47.21,441700,27.801323437311,28.1337047593626,27.7657111528055,28.0209325250951,744181.407286311,0.0,1.0
2011-05-26,46.49,46.63,46.33,46.46,366500,27.8606772448202,27.9445768966652,27.7647919284259,27.8426987479963,611563.920369803,0.45,1.0
2011-05-27,46.98,47.11,46.59,46.67,426400,28.1543260262778,28.2322328458482,27.9206055675667,27.9685482257638,711516.659333379,0.0,1.0
2011-05-31,47.4,47.5,47.1,47.22,412800,28.4060249818128,28.4659533045593,28.2262400135735,28.2981540008692,688822.882206425,0.0,1.0
2011-06-01,46.03,47.29,46.01,47.16,317000,27.5850069601866,28.3401038267917,27.5730212956373,28.2621970072214,528965.246268015,0.0,1.0
2011-06-02,46.0,46.27,45.9,46.13,408500,27.5670284633627,27.7288349347781,27.5071001406162,27.644935282933,681647.643850106,0.0,1.0
2011-06-03,45.75,46.32,45.64,45.65,296000,27.4172076564966,27.7587990961513,27.3512865014755,27.3572793337501,493923.384527862,0.0,1.0
2011-06-06,45.55,45.94,45.35,45.62,305300,27.2973510110037,27.5310714697148,27.1774943655108,27.3393008369262,509441.923298501,0.0,1.0
2011-06-07,45.69,45.93,45.58,45.7,271800,27.3812506628487,27.5250786374402,27.3153295078276,27.3872434951233,453541.810522544,0.0,1.0
2011-06-08,45.69,45.93,45.53,45.53,356900,27.3812506628487,27.5250786374402,27.2853653464544,27.2853653464544,595544.783574304,0.0,1.0
2011-06-09,46.01,46.12,45.42,45.84,294700,27.5730212956373,27.6389424506584,27.2194441914333,27.4711431469684,491754.126420139,0.0,1.0
2011-06-10,45.58,46.01,45.21,45.78,341600,27.3153295078276,27.5730212956373,27.0935947136658,27.4351861533205,570014.284306479,0.0,1.0
2011-06-13,45.53,45.77,45.31,45.73,368100,27.2853653464544,27.4291933210459,27.1535230364122,27.4052219919473,614233.776502385,0.0,1.0
2011-06-14,45.7,45.88,45.5,45.85,369700,27.3872434951233,27.4951144760669,27.2673868496305,27.477135979243,616903.632634969,0.0,1.0
2011-06-15,45.2,45.61,44.9,45.39,331800,27.0876018813911,27.3333080046515,26.9078169131518,27.2014656946094,553661.415494409,0.0,1.0
2011-06-16,45.73,45.76,45.04,45.24,477500,27.4052219919473,27.4232004887712,26.9917165649968,27.1115732104897,796785.18956775,0.0,1.0
2011-06-17,45.69,46.27,45.37,46.05,603100,27.3812506628487,27.7288349347781,27.1894800300601,27.5969926247359,1006368.89597552,0.0,1.0
2011-06-20,45.86,46.27,45.56,45.62,236700,27.4831288115176,27.7288349347781,27.3033438432783,27.3393008369262,394971.841614004,0.0,1.0
2011-06-21,46.29,46.38,45.86,45.91,324600,27.7408205993273,27.7947560897991,27.4831288115176,27.5130929728909,541647.062897785,0.0,1.0
2011-06-22,46.01,46.55,45.95,46.1,249500,27.5730212956373,27.8966342384681,27.5370643019894,27.6269567861091,416330.690674668,0.0,1.0
2011-06-23,45.55,45.73,45.15,45.73,537000,27.2973510110037,27.4052219919473,27.0576377200179,27.4052219919473,896070.464498182,0.0,1.0
2011-06-24,45.34,45.78,45.3,45.64,476000,27.1715015332362,27.4351861533205,27.1475302041376,27.3512865014755,794282.199443453,0.0,1.0
2011-06-27,45.56,46.04,45.25,45.34,204000,27.3033438432783,27.5909997924612,27.1175660427644,27.1715015332362,340406.656904338,0.0,1.0
2011-06-28,45.78,45.87,45.33,45.62,180300,27.4351861533205,27.4891216437923,27.1655087009615,27.3393008369262,300859.412940451,0.0,1.0
2011-06-29,46.48,46.55,45.66,46.04,390300,27.8546844125456,27.8966342384681,27.3632721660248,27.5909997924612,651278.030341975,0.0,1.0
2011-06-30,46.52,46.8,46.21,46.48,330700,27.8786557416442,28.0464550453342,27.6928779411302,27.8546844125456,551825.889403256,0.0,1.0
2011-07-01,46.97,47.1,46.47,46.47,282900,28.1483331940031,28.2262400135735,27.8486915802709,27.8486915802709,472063.937442339,0.0,1.0
2011-07-05,46.51,46.91,46.21,46.87,248600,27.8726629093695,28.1123762003553,27.6928779411302,28.0884048712567,414828.89660009,0.0,1.0
2011-07-06,46.59,46.78,46.37,46.42,258200,27.9206055675667,28.0344693807849,27.7887632575245,27.8187274188977,430848.033395587,0.0,1.0
2011-07-07,46.86,47.01,46.58,46.9,253000,28.082412038982,28.1723045231017,27.914612735292,28.1063833680806,422171.000964694,0.0,1.0
2011-07-08,46.24,46.48,46.18,46.28,258200,27.7108564379541,27.8546844125456,27.6748994443063,27.7348277670527,430848.033395588,0.0,1.0
2011-07-11,45.75,46.04,45.61,45.88,385200,27.4172076564966,27.5909997924612,27.3333080046515,27.4951144760669,642767.863919366,0.0,1.0
2011-07-12,46.04,46.46,45.19,45.21,625400,27.5909997924612,27.8426987479963,27.0816090491165,27.0935947136658,1043580.0158234,0.0,1.0
2011-07-13,46.48,46.71,46.01,46.04,477600,27.8546844125456,27.9925195548624,27.5730212956373,27.5909997924612,796952.055576036,0.0,1.0
2011-07-14,45.57,46.7,45.5,46.58,459800,27.309336675553,27.9865267225877,27.2673868496305,27.914612735292,767249.90610105,0.0,1.0
2011-07-15,45.37,45.74,45.13,45.66,289400,27.1894800300601,27.4112148242219,27.0456520554686,27.3632721660248,482910.227980957,0.0,1.0
2011-07-18,44.92,45.45,44.66,45.26,387100,26.9198025777011,27.2374226882572,26.7639889385604,27.123558875039,645938.318076809,0.0,1.0
2011-07-19,45.41,45.49,44.91,45.02,311600,27.2134513591587,27.2613940173558,26.9138097454265,26.9797309004475,519954.481820546,0.0,1.0
2011-07-20,45.53,45.86,45.27,45.48,242700,27.2853653464544,27.4831288115176,27.1295517073136,27.2554011850812,404983.80211119,0.0,1.0
2011-07-21,46.38,46.47,45.53,45.8,356400,27.7947560897991,27.8486915802709,27.2853653464544,27.4471718178698,594710.453532873,0.0,1.0
2011-07-22,46.35,46.46,45.6,46.32,381400,27.7767775929752,27.8426987479963,27.3273151723769,27.7587990961513,636426.955604482,0.0,1.0
2011-07-25,46.14,47.06,46.0,46.0,603200,27.6509281152077,28.2022686844749,27.5670284633627,27.5670284633627,1006535.7619838,0.0,1.0
2011-07-26,46.0,46.35,45.85,46.06,441200,27.5670284633627,27.7767775929752,27.477135979243,27.6029854570105,736212.828559772,0.0,1.0
2011-07-27,44.89,45.94,44.78,45.94,791300,26.9018240808772,27.5310714697148,26.8359029258561,27.5310714697148,1320410.7235706,0.0,1.0
2011-07-28,44.79,45.23,44.75,44.99,294800,26.8418957581307,27.1055803782151,26.8179244290322,26.9617524036236,491920.992428426,0.0,1.0
2011-07-29,44.81,44.96,44.33,44.52,356300,26.85388142268,26.9437739067997,26.5662254734971,26.6800892867153,594543.587524586,0.0,1.0
2011-08-01,44.76,45.2,44.42,45.17,369000,26.8239172613068,27.0876018813911,26.6201609639689,27.0696233845672,615735.570576963,0.0,1.0
2011-08-02,43.98,44.9,43.98,44.57,387800,26.3564763438846,26.9078169131518,26.3564763438846,26.7100534480886,647106.380134813,0.0,1.0
2011-08-03,44.5,44.51,43.28,43.98,584600,26.6681036221661,26.6740964544407,25.9369780846595,26.3564763438846,975498.684442526,0.0,1.0
2011-08-04,43.12,44.41,43.11,44.07,764500,25.8410927682652,26.6141681316943,25.8350999359905,26.4104118343564,1275690.63334983,0.0,1.0
2011-08-05,43.04,44.08,42.83,43.54,1043900,25.793150110068,26.416404666631,25.6673006323005,26.0927917238002,1741914.26050215,0.0,1.0
2011-08-08,39.64,42.755,39.57,42.31,1033000,23.755587136689,25.6223543902407,23.7136373107665,25.355673354019,1723725.86559893,0.0,1.0
2011-08-09,41.48,41.48,38.76,40.31,822800,24.8582682752235,24.8582682752235,23.2282178965204,24.1571068990902,1372973.51618083,0.0,1.0
2011-08-10,39.27,41.17,39.2,40.78,973600,23.5338523425272,24.6724904747096,23.4919025166047,24.4387700159985,1624607.45667678,0.0,1.0
2011-08-11,40.93,41.23,39.26,39.55,676000,24.5286625001181,24.7084474683574,23.5278595102526,23.7016516462172,1128014.21601634,0.0,1.0
2011-08-12,40.23,41.63,40.14,41.35,407000,24.109164240893,24.9481607593432,24.0552287504212,24.7803614556532,679144.653725812,0.0,1.0
2011-08-15,41.24,41.29,40.62,40.65,432000,24.7144403006321,24.7444044620053,24.3428846996042,24.3608631964281,720861.15579742,0.0,1.0
2011-08-16,41.07,41.27,40.5,40.96,414300,24.6125621519631,24.732418797456,24.2709707123084,24.5466409969421,691325.872330722,0.0,1.0
2011-08-17,41.25,41.72,40.93,41.25,280700,24.7204331329067,25.002096249815,24.5286625001181,24.7204331329067,468392.885260038,0.0,1.0
2011-08-18,39.05,40.3,38.76,40.09,798400,23.402010032485,24.1511140668155,23.2282178965204,24.025264589048,1332258.21015894,0.0,1.0
2011-08-19,37.44,39.3,37.375,38.67,955600,22.4371640362673,23.5518308393511,22.3982106264822,23.1742824060486,1594571.57518522,0.0,1.0
2011-08-22,37.93,38.43,37.71,38.27,545000,22.7308128177249,23.0304544314571,22.5989705076827,22.9345691150628,909419.745161098,0.0,1.0
2011-08-23,39.72,39.73,37.67,38.04,566400,23.8035297948862,23.8095226271608,22.5749991785842,22.796733972746,945129.070934396,0.0,1.0
2011-08-24,40.17,40.53,39.34,39.59,682000,24.0732072472452,24.2889492091324,23.5758021684497,23.7256229753158,1138026.17651352,0.0,1.0
2011-08-25,39.74,41.58,39.12,40.82,606000,23.8155154594355,24.91819659797,23.4439598584075,24.462741345097,1011208.01021583,0.0,1.0
2011-08-26,40.61,40.81,38.85,39.5,758300,24.3368918673295,24.4567485128224,23.2821533869922,23.671687484844,1265344.94083607,0.0,1.0
2011-08-29,40.88,40.9,40.25,40.6,988500,24.7683757911039,24.7804933917845,24.3866713696656,24.5987293815758,1631511.09870168,0.45,1.0
2011-08-30,40.87,41.15,40.17,40.69,661000,24.7623169907636,24.9319634002917,24.3382009669433,24.6532585846384,1090975.04930886,0.0,1.0
2011-08-31,41.57,41.98,41.04,41.11,706600,25.1864330145839,25.4348438285357,24.8653165965485,24.9077281989306,1166237.47328539,0.0,1.0
2011-09-01,39.75,41.71,39.71,41.64,854800,24.0837313526512,25.2712562193479,24.05949615129,25.2288446169659,1410840.3512091,0.0,1.0
2011-09-02,38.3,39.58,38.3,38.83,652300,23.2052053033092,23.9807317468662,23.2052053033092,23.5263217213445,1076615.77105018,0.0,1.0
2011-09-06,37.96,38.13,37.29,37.4,759100,22.9992060917393,23.1022056975243,22.5932664689399,22.6599132726831,1252888.29036363,0.0,1.0
2011-09-07,39.93,39.97,38.23,38.44,1115800,24.1927897587764,24.2170249601375,23.1627937009271,23.2900285080732,1841618.69896948,0.0,1.0
2011-09-08,38.83,39.93,38.77,39.59,755900,23.5263217213445,24.1927897587764,23.4899689193028,23.9867905472065,1247606.71675124,0.0,1.0
2011-09-09,38.08,39.27,37.76,38.5,1206600,23.0719116958228,23.7929089363173,22.8780300849335,23.326381310115,1991483.35022099,0.0,1.0
2011-09-12,38.86,39.0,37.84,38.64,782100,23.5444981223654,23.6293213271294,22.9265004876559,23.411204514879,1290849.60070266,0.0,1.0
2011-09-13,39.21,39.76,38.85,39.05,833700,23.7565561342755,24.0897901529915,23.5384393220251,23.6596153288309,1376014.97520242,0.0,1.0
2011-09-14,39.53,39.95,38.92,39.48,766700,23.9504377451648,24.204907359457,23.5808509244071,23.9201437434633,1265432.02769305,0.0,1.0
2011-09-15,40.35,40.38,39.49,39.89,508600,24.4472593730685,24.4654357740894,23.9262025438036,24.1685545574152,839440.106018893,0.0,1.0
2011-09-16,40.13,40.81,39.61,40.45,643800,24.3139657655822,24.7259641887219,23.9989081478871,24.5078473764714,1062586.59114228,0.0,1.0
2011-09-19,39.26,39.65,38.93,39.45,518000,23.786850135977,24.0231433492483,23.5869097247474,23.9019673424425,854954.72850528,0.0,1.0
2011-09-20,38.7,39.55,38.7,39.25,529800,23.4475573169208,23.9625553458454,23.4475573169208,23.7807913356367,874430.53120096,0.0,1.0
2011-09-21,36.71,38.94,36.69,38.89,1149600,22.2418560492031,23.5929685250877,22.2297384485225,23.5626745233863,1897405.32025033,0.0,1.0
2011-09-22,35.79,36.16,35.3,35.91,1723400,21.6844464178965,21.9086220304872,21.3875652012223,21.75715202198,2844457.48862162,0.0,1.0
2011-09-23,35.8,36.32,35.45,35.74,976000,21.6905052182368,22.0055628359318,21.4784472063266,21.654152416195,1610879.95177829,0.0,1.0
2011-09-26,36.96,37.02,35.82,36.16,620100,22.3933260577104,22.4296788597521,21.7026228189174,21.9086220304872,1023469.93657553,0.0,1.0
2011-09-27,37.29,38.24,37.06,37.71,749100,22.5932664689399,23.1688525012674,22.4539140611133,22.8477360832321,1236383.37282492,0.0,1.0
2011-09-28,35.86,37.46,35.85,37.37,1017500,21.7268580202785,22.6962660747248,21.7207992199382,22.6417368716622,1679375.35956395,0.0,1.0
2011-09-29,36.96,36.98,35.93,36.59,827700,22.3933260577104,22.4054436583909,21.7692696226605,22.1691504451197,1366112.02467919,0.0,1.0
2011-09-30,36.4,37.07,36.29,36.42,1029000,22.0540332386541,22.4599728614536,21.987386434911,22.0661508393347,1698356.01473347,0.0,1.0
2011-10-03,35.03,36.78,35.03,36.33,1193900,21.2239775920345,22.2842676515852,21.2239775920345,22.0116216362721,1970522.10494682,0.0,1.0
2011-10-04,37.12,37.17,34.5,34.85,966300,22.490266863155,22.5205608648564,20.9028611739991,21.1149191859093,1594870.18176574,0.0,1.0
2011-10-05,37.17,37.465,36.28,36.87,1030300,22.5205608648564,22.699295474895,21.9813276345707,22.3387968546478,1700501.6540135,0.0,1.0
2011-10-06,38.1,38.11,36.63,37.0,695600,23.0840292965034,23.0900880968437,22.1933856464808,22.4175612590715,1148082.06399281,0.0,1.0
2011-10-07,36.37,38.23,36.2101,38.18,1022100,22.0358568376333,23.1627937009271,21.938976620192,23.1324996992257,1686967.62163175,0.0,1.0
2011-10-10,37.84,37.84,36.08,36.23,813400,22.9265004876559,22.9265004876559,21.8601516277649,21.9510336328692,1342509.99259883,0.0,1.0
2011-10-11,38.31,38.53,37.22,37.43,757100,23.2112641036495,23.3445577111358,22.5508548665579,22.678089673704,1249587.30685588,0.0,1.0
2011-10-12,38.82,39.46,38.44,38.55,823300,23.5202629210042,23.9080261427828,23.2900285080732,23.3566753118164,1358849.86096216,0.0,1.0
2011-10-13,37.83,38.46,37.27,38.39,972700,22.9204416873156,23.3021461087538,22.5811488682593,23.2597345063718,1605433.32899051,0.0,1.0
2011-10-14,38.21,38.55,37.46,38.31,556500,23.1506761002466,23.3566753118164,22.6962660747248,23.2112641036495,918498.661029321,0.0,1.0
2011-10-17,37.11,37.97,37.03,37.78,1064000,22.4842080628147,23.0052648920796,22.4357376600924,22.8901476856141,1756123.22611896,0.0,1.0
2011-10-18,38.96,39.24,37.08,37.3,1013300,23.6050861257683,23.7747325352964,22.4660316617938,22.5993252692802,1672443.29419769,0.0,1.0
2011-10-19,38.87,39.355,38.33,38.74,849700,23.5505569227057,23.8444087392097,23.22338170433,23.4717925182819,1402422.84326436,0.0,1.0
2011-10-20,39.69,39.74,38.27,38.85,719300,24.0473785506094,24.0776725523109,23.1870289022883,23.5384393220251,1187198.71855955,0.0,1.0
2011-10-21,40.36,40.53,39.48,40.0,3016300,24.4533181734088,24.5563177791938,23.9201437434633,24.2352013611584,4978378.2772017,0.0,1.0
2011-10-24,41.88,41.98,39.56,40.32,854400,25.3742558251329,25.4348438285357,23.9686141461857,24.4290829720477,1410180.15450755,0.0,1.0
2011-10-25,40.02,41.26,39.95,41.25,669900,24.247318961839,24.9986102040349,24.204907359457,24.9925514036946,1105664.42591832,0.0,1.0
2011-10-26,41.18,41.41,40.29,40.7,696500,24.9501398013126,25.0894922091392,24.4109065710268,24.6593173849787,1149567.50657129,0.0,1.0
2011-10-27,43.17,43.87,41.89,41.92,1294400,26.1558410690302,26.5799570928505,25.3803146254731,25.398491026494,2136396.52621088,0.0,1.0
2011-10-28,43.13,43.55,42.79,43.23,687000,26.1316058676691,26.3860754819612,25.9256066560992,26.1921938710719,1133887.83490951,0.0,1.0
2011-10-31,42.23,43.25,42.2,42.63,789200,25.586313837043,26.2043114717525,25.5681374360221,25.8286658506546,1302568.09215515,0.0,1.0
2011-11-01,40.47,41.92,40.39,41.12,1112300,24.519964977152,25.398491026494,24.4714945744297,24.9137869992708,1835841.97783094,0.0,1.0
2011-11-02,41.79,42.05,41.06,41.3,624500,25.3197266220702,25.4772554309178,24.8774341972291,25.0228454053961,1030732.10029257,0.0,1.0
2011-11-03,42.83,42.93,41.46,42.21,575900,25.9498418574604,26.0104298608633,25.1197862108407,25.5741962363624,950518.201054422,0.0,1.0
2011-11-04,42.64,42.79,42.01,42.44,488800,25.8347246509949,25.9256066560992,25.4530202295566,25.7135486441891,806760.369292241,0.0,1.0
2011-11-07,42.99,43.03,42.02,42.5,441100,26.046782662905,26.0710178642662,25.4590790298969,25.7499014462308,728031.912632586,0.0,1.0
2011-11-08,43.17,43.31,42.24,43.22,677000,26.1558410690302,26.2406642737943,25.5923726373833,26.1861350707317,1117382.9173708,0.0,1.0
2011-11-09,41.39,42.42,41.26,42.08,756900,25.0773746084587,25.7014310435085,24.9986102040349,25.4954318319386,1249257.20850511,0.0,1.0
2011-11-10,41.89,42.25,41.544,42.07,585900,25.3803146254731,25.5984314377236,25.1706801336991,25.4893730315984,967023.118593137,0.0,1.0
2011-11-11,42.76,42.91,42.33,42.48,441900,25.9074302550783,25.9983122601827,25.6469018404459,25.7377838455502,729352.306035684,0.0,1.0
2011-11-14,41.89,42.59,41.57,42.4,375200,25.3803146254731,25.8044306492934,25.1864330145839,25.6893134428279,619264.506052475,0.0,1.0
2011-11-15,42.24,42.52,41.51,41.7,418800,25.5923726373833,25.7620190469114,25.1500802125421,25.2651974190076,691225.946521258,0.0,1.0
2011-11-16,41.87,42.8798,41.71,41.86,427800,25.3681970247926,25.980014683155,25.2712562193479,25.3621382244523,706080.372306098,0.0,1.0
2011-11-17,41.66,42.66,41.51,41.88,558000,25.2409622176465,25.8468422516754,25.1500802125421,25.3742558251329,920974.398660128,0.0,1.0
2011-11-18,42.22,42.34,41.5,41.79,356300,25.5802550367027,25.6529606407862,25.1440214122018,25.3197266220702,588070.211904308,0.0,1.0
2011-11-21,40.65,41.76,40.2,41.58,641400,24.6290233832772,25.3015502210494,24.3563773679642,25.1924918149242,1058625.41093299,0.0,1.0
2011-11-22,40.82,41.16,40.23,40.46,509100,24.7320229890622,24.938022200632,24.3745537689851,24.5139061768117,840265.351895826,0.0,1.0
2011-11-23,39.58,40.63,39.47,40.43,437800,23.9807317468662,24.6169057825967,23.9140849431231,24.4957297757909,722585.289844812,0.0,1.0
2011-11-25,39.78,40.24,39.52,39.62,280800,24.101907753672,24.3806125693254,23.9443789448245,24.0049669482274,463458.084487033,0.0,1.0
2011-11-28,40.08,40.49,39.71,40.38,514100,24.5563177791938,24.8075176367154,24.3296252248449,24.7401225529901,839096.813507537,0.45,1.0
2011-11-29,40.23,40.49,39.79,40.13,394600,24.6482201660919,24.8075176367154,24.3786398311906,24.5869519081598,644052.913071533,0.0,1.0
2011-11-30,42.55,42.57,41.37,41.62,592700,26.0696437501171,26.0818974017036,25.3466783065181,25.4998489513484,967385.102831976,0.0,1.0
2011-12-01,41.93,42.48,41.66,42.3,374600,25.689780550938,26.0267559695646,25.5243562545213,25.9164731052868,611409.582454627,0.0,1.0
2011-12-02,42.37,43.0,42.26,42.5,284300,25.9593608858393,26.3453509108117,25.891965802114,26.0390096211511,464024.944719302,0.0,1.0
2011-12-05,42.77,43.3,42.51,42.99,373300,26.2044339175678,26.529155684608,26.0451364469443,26.3392240850185,609287.765964528,0.0,1.0
2011-12-06,42.14,42.75,42.11,42.51,694000,25.8184438925954,26.1921802659814,25.8000634152158,26.0451364469443,1132723.5724066,0.0,1.0
2011-12-07,42.9,43.11,41.36,41.92,492200,26.2840826528795,26.412745994537,25.3405514807249,25.6836537251448,803352.366482029,0.0,1.0
2011-12-08,41.87,42.59,41.78,42.48,506100,25.6530195961787,26.09415105329,25.5978781640398,26.0267559695646,826039.481260777,0.0,1.0
2011-12-09,43.09,43.26,42.15,42.15,358400,26.4004923429506,26.5046483814352,25.8245707183886,25.8245707183886,584968.484654934,0.0,1.0
2011-12-12,42.58,42.615,42.0,42.38,443100,26.0880242274968,26.109468117773,25.7326683314905,25.9654877116325,723212.989817525,0.0,1.0
2011-12-13,42.13,43.07,41.79,42.81,426100,25.8123170668022,26.3882386913641,25.604004989833,26.2289412207406,695466.158793158,0.0,1.0
2011-12-14,42.07,42.52,41.78,41.82,552200,25.7755561120429,26.0512632727375,25.5978781640398,25.6223854672126,901282.358332744,0.0,1.0
2011-12-15,42.26,42.64,42.03,42.54,598600,25.891965802114,26.124785182256,25.7510488088701,26.0635169243239,977014.885363961,0.0,1.0
2011-12-16,42.83,43.41,42.52,42.66,1475500,26.2411948723271,26.5965507683334,26.0512632727375,26.1370388338425,2408261.71626215,0.0,1.0
2011-12-19,42.19,43.04,42.07,42.875,383000,25.8490780215615,26.3698582139845,25.7755561120429,26.2687655883965,625119.781313727,0.0,1.0
2011-12-20,43.47,43.57,42.75,42.82,375600,26.6333117230926,26.6945799810247,26.1921802659814,26.2350680465339,613041.748985473,0.0,1.0
2011-12-21,43.82,43.8767,42.87,43.3,320600,26.847750625855,26.8824897281026,26.2657021754999,26.529155684608,523272.589788985,0.0,1.0
2011-12-22,44.73,45.13,43.79,43.93,429700,27.4052917730373,27.6503648047658,26.8293701484754,26.9151457095804,701341.958304201,0.0,1.0
2011-12-23,44.55,44.82,44.35,44.75,172300,27.2950089087595,27.4604332051763,27.1724723928953,27.4175454246238,281222.293264635,0.0,1.0
2011-12-27,44.78,44.87,44.38,44.45,188500,27.4359259020034,27.4910673341423,27.1908528702749,27.2337406508274,307663.391064328,0.0,1.0
2011-12-28,44.34,44.78,44.2,44.68,250700,27.1663455671021,27.4359259020034,27.0805700059971,27.3746576440713,409184.149282902,0.0,1.0
2011-12-29,45.0,45.12,44.33,44.38,237400,27.5707160694541,27.6442379789726,27.1602187413089,27.1908528702749,387476.33442266,0.0,1.0
2011-12-30,44.49,44.91,44.49,44.91,175800,27.2582479540003,27.5155746373152,27.2582479540003,27.5155746373152,286934.876122593,0.0,1.0
2012-01-03,45.08,45.83,44.83,45.43,284100,27.6197306757998,28.0792426102907,27.4665600309695,27.8341695785622,463698.511413132,0.0,1.0
2012-01-04,45.1,45.2483,44.285,44.86,212500,27.6319843273862,27.7228451538995,27.1326480252394,27.4849405083491,346835.387804614,0.0,1.0
2012-01-05,45.5,45.93,44.08,44.55,532600,27.8770573591147,28.1405108682228,27.0070480964786,27.2950089087595,869291.894328175,0.0,1.0
2012-01-06,45.51,45.7,44.81,45.62,269000,27.8831841849079,27.9995938749789,27.454306379383,27.9505792686332,439052.79679737,0.0,1.0
2012-01-09,46.61,46.7,45.37,45.79,658500,28.5571350221612,28.6122764543001,27.7974086238029,28.0547353071178,1074781.66056159,0.0,1.0
2012-01-10,46.83,47.32,46.67,47.19,712400,28.6919251896119,28.9921396534793,28.5938959769205,28.9124909181675,1162755.43657415,0.0,1.0
2012-01-11,46.56,46.82,46.01,46.66,404500,28.5265008931951,28.6857983638187,28.1895254745685,28.5877691511273,660211.361726901,0.0,1.0
2012-01-12,46.62,46.8,45.86,46.78,279900,28.5632618479544,28.6735447122322,28.0976230876703,28.6612910606458,456843.411983583,0.0,1.0
2012-01-13,46.97,46.99,45.96,46.09,385500,28.7777007507168,28.7899544023033,28.1588913456024,28.2385400809142,629200.197640841,0.0,1.0
2012-01-17,47.0,47.47,46.75,47.0,366900,28.7960812280965,29.0840420403774,28.6429105832662,28.7960812280965,598841.900167119,0.0,1.0
2012-01-18,47.41,47.41,46.65,47.1,300500,29.0472810856182,29.0472810856182,28.581642325334,28.8573494860286,490466.042518994,0.0,1.0
2012-01-19,47.34,47.8,46.94,47.55,396500,29.0043933050657,29.2862272915534,28.7593202733372,29.1330566467231,647154.029480138,0.0,1.0
2012-01-20,47.72,47.77,47.01,47.27,315900,29.2372126852077,29.2678468141738,28.8022080538897,28.9615055245132,515601.407094012,0.0,1.0
2012-01-23,46.82,47.6,46.4,47.6,439000,28.6857983638187,29.1636907756892,28.4284716805037,29.1636907756892,716521.10704106,0.0,1.0
2012-01-24,45.98,46.9199,45.56,46.65,569400,28.1711449971888,28.7470053534928,27.9138183138739,28.581642325334,929355.622663282,0.0,1.0
2012-01-25,46.84,47.15,45.55,45.87,730700,28.6980520154051,28.8879836149946,27.9076914880807,28.1037499134635,1192624.08408862,0.0,1.0
2012-01-26,45.82,46.95,45.33,46.95,545200,28.0731157844975,28.7654470991304,27.7729013206301,28.7654470991304,889857.192616824,0.0,1.0
2012-01-27,46.03,46.21,45.66,45.74,349100,28.2017791261549,28.3120619904327,27.9750865718061,28.0241011781518,569789.335918074,0.0,1.0
2012-01-30,45.86,46.06,45.39,45.55,345600,28.0976230876703,28.2201596035345,27.8096622753893,27.9076914880807,564076.753060116,0.0,1.0
2012-01-31,45.72,46.33,45.64,46.01,405400,28.0118475265653,28.3855838999513,27.9628329202196,28.1895254745685,661680.311604662,0.0,1.0
2012-02-01,46.52,46.69,45.92,46.11,534900,28.5019935900223,28.6061496285069,28.1343840424296,28.2507937325006,873045.87734912,0.0,1.0
2012-02-02,46.38,46.91,46.27,46.46,396300,28.4162180289173,28.7409397959576,28.348822945192,28.465232635263,646827.59617397,0.0,1.0
2012-02-03,46.99,47.28,46.8359,46.87,489600,28.7899544023033,28.9676323503064,28.6955400168299,28.7164324927847,799108.733501829,0.0,1.0
2012-02-06,46.56,47.15,46.44,46.91,420000,28.5265008931951,28.8879836149946,28.4529789836766,28.7409397959576,685509.942955003,0.0,1.0
2012-02-07,47.15,47.34,46.46,46.47,388700,28.8879836149946,29.0043933050657,28.465232635263,28.4713594610562,634423.130539546,0.0,1.0
2012-02-08,47.33,47.66,46.83,47.2,326300,28.9982664792725,29.2004517304485,28.6919251896119,28.9186177439607,532575.939014802,0.0,1.0
2012-02-09,47.15,47.4,46.6,47.36,496800,28.8879836149946,29.0411542598249,28.551008196368,29.0166469566521,810860.332523917,0.0,1.0
2012-02-10,46.19,46.77,46.09,46.77,466800,28.2998083388463,28.6551642348526,28.2385400809142,28.6551642348526,761895.336598559,0.0,1.0
2012-02-13,46.39,46.77,46.11,46.68,441500,28.4223448547105,28.6551642348526,28.2507937325006,28.6000228027137,720601.523368175,0.0,1.0
2012-02-14,46.46,46.52,45.66,46.26,338800,28.465232635263,28.5019935900223,27.9750865718061,28.3426961193988,552978.020650368,0.0,1.0
2012-02-15,46.82,47.12,46.31,46.55,477900,28.6857983638187,28.869603137615,28.3733302483648,28.5203740674019,780012.38509094,0.0,1.0
2012-02-16,47.04,47.81,46.64,46.82,659600,28.8205885312693,29.2923541173466,28.5755154995408,28.6857983638187,1076577.04374552,0.0,1.0
2012-02-17,46.74,47.35,46.74,47.35,712800,28.636783757473,29.0105201308589,28.636783757473,29.0105201308589,1163408.30318649,0.0,1.0
2012-02-21,47.21,47.6,46.44,46.77,602700,28.9247445697539,29.1636907756892,28.4529789836766,28.6551642348526,983706.768140428,0.0,1.0
2012-02-22,46.25,47.12,46.12,46.83,383000,28.3365692936056,28.869603137615,28.2569205582938,28.6919251896119,625119.781313727,0.0,1.0
2012-02-23,47.08,47.35,46.22,46.22,548700,28.8450958344422,29.0105201308589,28.3181888162259,28.3181888162259,895569.775474783,0.0,1.0
2012-02-24,46.69,47.37,46.55,47.19,348000,28.6061496285069,29.0227737824453,28.5203740674019,28.9124909181675,567993.952734144,0.0,1.0
2012-02-27,46.45,46.8407,45.75,46.08,438200,28.7348129701644,28.9765070805506,28.3017802666312,28.5059242554397,708352.966178487,0.45,1.0
2012-02-28,45.84,46.65,45.82,46.47,604800,28.3574558999426,28.8585365997453,28.3450835369845,28.7471853331224,977662.879837402,0.0,1.0
2012-02-29,46.0,46.47,45.62,46.01,441400,28.4564348036073,28.7471853331224,28.2213599074036,28.4626209850864,713525.785648527,0.0,1.0
2012-03-01,46.38,46.74,46.11,46.19,486400,28.691509699811,28.9142122330567,28.5244827998768,28.5739722517092,786268.559445954,0.0,1.0
2012-03-02,45.55,46.39,45.51,46.38,486900,28.1780566370503,28.6976958812901,28.1533119111341,28.691509699811,787076.812488146,0.0,1.0
2012-03-05,45.64,45.82,45.13,45.34,338300,28.2337322703617,28.3450835369845,27.9182370149304,28.0481468259904,546864.008348203,0.0,1.0
2012-03-06,44.63,45.24,44.46,45.2,583900,27.6089279409782,27.9862850111999,27.5037628558344,27.9615402852837,943877.902673707,0.0,1.0
2012-03-07,45.08,45.31,44.54,44.69,269700,27.8873061075352,28.0295882815532,27.5532523076667,27.6460450298524,435971.690959238,0.0,1.0
2012-03-08,45.62,45.76,45.1,45.4,268600,28.2213599074036,28.3079664481102,27.8996784704933,28.0852639148646,434193.534266412,0.0,1.0
2012-03-09,46.36,46.64,45.63,45.72,434000,28.6791373368529,28.8523504182662,28.2275460888827,28.2832217221941,701563.640624063,0.0,1.0
2012-03-12,46.48,46.7,46.09,46.37,406900,28.7533715146015,28.8894675071405,28.5121104369187,28.685323518332,657756.325737167,0.0,1.0
2012-03-13,47.74,47.74,46.65,46.65,524400,29.5328303809612,29.5328303809612,28.8585365997453,28.8585365997453,847695.790652667,0.0,1.0
2012-03-14,47.52,48.06,47.15,47.82,403800,29.3967343884222,29.7307881882906,29.1678456736975,29.5823198327935,652745.156875566,0.0,1.0
2012-03-15,48.18,48.43,47.31,47.64,497600,29.8050223660392,29.9596769030153,29.2668245773622,29.4709685661707,804373.427591088,0.0,1.0
2012-03-16,48.34,48.51,47.75,48.21,788400,29.9040012697039,30.0091663548476,29.5390165624402,29.8235809104763,1274453.3969309,0.0,1.0
2012-03-19,48.29,48.66,47.69,48.26,660400,29.8730703623086,30.1019590770333,29.5018994735659,29.8545118178715,1067540.61812933,0.0,1.0
2012-03-20,48.37,48.49,47.66,47.79,445300,29.922559814141,29.9967939918895,29.4833409291288,29.5637612883564,719830.159377637,0.0,1.0
2012-03-21,48.07,48.48,47.96,48.36,379500,29.7369743697697,29.9906078104105,29.6689263735002,29.916373632662,613464.059024956,0.0,1.0
2012-03-22,47.43,47.71,47.05,47.66,308400,29.3410587551108,29.514271836524,29.1059838589071,29.4833409291288,498530.476425024,0.0,1.0
2012-03-23,47.82,47.88,47.24,47.49,409800,29.5823198327935,29.6194369216678,29.2235213070089,29.378175843985,662444.193381891,0.0,1.0
2012-03-26,48.15,48.43,47.9,48.2,501300,29.786463821602,29.9596769030153,29.6318092846259,29.8173947289972,810354.500103323,0.0,1.0
2012-03-27,47.91,48.25,47.87,48.09,408000,29.6379954661049,29.8483256363925,29.6132507401888,29.7493467327277,659534.482429994,0.0,1.0
2012-03-28,48.74,48.75,47.7,47.93,554500,30.1514485288657,30.1576347103447,29.508085655045,29.650367829063,896352.623792723,0.0,1.0
2012-03-29,48.41,48.7,47.77,48.34,506400,29.9473045400572,30.1267038029495,29.5513889253983,29.9040012697039,818598.681133697,0.0,1.0
2012-03-30,48.35,48.73,48.25,48.72,444500,29.9101874511829,30.1452623473866,29.8483256363925,30.1390761659076,718536.954510128,0.0,1.0
2012-04-02,48.22,48.5499,47.97,48.29,525100,29.8297670919553,30.033849218949,29.6751125549792,29.8730703623086,848827.34491174,0.0,1.0
2012-04-03,48.54,48.62,48.06,48.28,602600,30.0277248992848,30.0772143511171,29.7307881882906,29.8668841808296,974106.566451749,0.0,1.0
2012-04-04,48.03,48.51,47.76,48.15,466800,29.7122296438535,30.0091663548476,29.5452027439193,29.786463821602,754585.040191962,0.0,1.0
2012-04-05,48.01,48.27,47.84,47.88,422700,29.6998572808954,29.8606979993506,29.5946921957516,29.6194369216678,683297.121870485,0.0,1.0
2012-04-09,47.26,47.58,47.0,47.55,401500,29.235893669967,29.4338514772964,29.0750529515118,29.4152929328593,649027.192881476,0.0,1.0
2012-04-10,46.36,47.39,46.36,47.23,457400,28.6791373368529,29.3163140291946,28.6791373368529,29.2173351255299,739389.882998724,0.0,1.0
2012-04-11,47.08,47.1,46.65,46.85,281300,29.1245424033442,29.1369147663023,28.8585365997453,28.9822602293262,454723.16153813,0.0,1.0
2012-04-12,47.7,47.74,47.08,47.17,338600,29.508085655045,29.5328303809612,29.1245424033442,29.1802180366556,547348.960173519,0.0,1.0
2012-04-13,46.48,47.55,46.48,47.39,388900,28.7533715146015,29.4152929328593,28.7533715146015,29.3163140291946,628659.216218197,0.0,1.0
2012-04-16,46.87,47.235,46.46,46.81,349100,28.9946325922842,29.2204282162694,28.7409991516434,28.95751550341,564322.274059586,0.0,1.0
2012-04-17,47.56,47.982,47.23,47.27,302100,29.4214791143384,29.6825359727541,29.2173351255299,29.2420798514461,488346.488093384,0.0,1.0
2012-04-18,47.05,47.53,46.89,47.27,247300,29.1059838589071,29.4029205699012,29.0070049552423,29.2420798514461,399761.954668963,0.0,1.0
2012-04-19,47.07,47.66,46.76,47.26,275200,29.1183562218651,29.4833409291288,28.9265845960147,29.235893669967,444862.474423369,0.0,1.0
2012-04-20,47.63,47.93,47.18,47.25,393700,29.4647823846917,29.650367829063,29.1864042181346,29.229707488488,636418.445423255,0.0,1.0
2012-04-23,48.11,48.88,47.145,47.16,774800,29.7617190956858,30.2380550695723,29.164752582958,29.1740318551766,1252468.91418323,0.0,1.0
2012-04-24,48.86,48.9,48.3,48.31,629500,30.2256827066142,30.2504274325304,29.8792565437877,29.8854427252667,1017590.58012177,0.0,1.0
2012-04-25,49.6,49.82,48.88,49.14,491900,30.6834601360636,30.8195561286025,30.2380550695723,30.3988957880275,795159.342910081,0.0,1.0
2012-04-26,49.07,49.68,49.0,49.42,742800,30.3555925176742,30.7329495878959,30.3122892473208,30.5721088694407,1200740.71948284,0.0,1.0
2012-04-27,49.35,49.46,48.7,49.27,384300,30.5288055990874,30.5968535953569,30.1267038029495,30.4793161472551,621223.288230016,0.0,1.0
2012-04-30,48.89,49.25,48.63,49.13,366200,30.2442412510513,30.466943784297,30.0834005325962,30.3927096065484,591964.528102608,0.0,1.0
2012-05-01,49.34,49.99,48.938,49.07,514400,30.5226194176084,30.9247212137463,30.2739349221508,30.3555925176742,831530.729808795,0.0,1.0
2012-05-02,49.31,49.57,48.82,49.0,481400,30.5040608731712,30.6649015916264,30.200937980698,30.3122892473208,778186.029024018,0.0,1.0
2012-05-03,49.03,49.51,48.86,49.32,336700,30.330847791758,30.6277845027521,30.2256827066142,30.5102470546503,544277.598613183,0.0,1.0
2012-05-04,48.56,48.92,48.1,48.74,420500,30.0400972622429,30.2627997954885,29.7555329142068,30.1514485288657,679740.808484833,0.0,1.0
2012-05-07,48.93,49.17,48.3309,48.4,335300,30.2689859769675,30.4174543324646,29.8983718445579,29.9411183585781,542014.490095041,0.0,1.0
2012-05-08,49.5,49.61,48.64,48.72,727100,30.6215983212731,30.6896463175426,30.0895867140752,30.1390761659076,1175361.57395796,0.0,1.0
2012-05-09,48.88,49.155,48.45,49.0,468100,30.2380550695723,30.408175060246,29.9720492659734,30.3122892473208,756686.498101666,0.0,1.0
2012-05-10,49.25,49.65,49.09,49.37,389200,30.466943784297,30.7143910434588,30.3679648806323,30.5411779620455,629144.168043513,0.0,1.0
2012-05-11,48.92,49.37,48.375,48.77,479600,30.2627997954885,30.5411779620455,29.9256529048805,30.1700070733028,775276.318072119,0.0,1.0
2012-05-14,48.4,48.82,48.232,48.67,424800,29.9411183585781,30.200937980698,29.8371905097302,30.1081452585124,686691.7846477,0.0,1.0
2012-05-15,48.0,48.82,47.7,48.64,544300,29.6936710994163,30.200937980698,29.508085655045,30.0895867140752,879864.261731975,0.0,1.0
2012-05-16,47.73,48.57,47.73,48.29,355700,29.5266441994821,30.0462834437219,29.5266441994821,29.8730703623086,574991.214216541,0.0,1.0
2012-05-17,46.99,48.02,46.9507,47.69,371700,29.0688667700328,29.7060434623744,29.0445550768201,29.5018994735659,600855.311566736,0.0,1.0
2012-05-18,46.52,47.41,46.42,47.17,315400,28.7781162405177,29.3286863921527,28.7162544257272,29.1802180366556,509846.019015734,0.0,1.0
2012-05-21,46.85,47.25,46.51,46.78,274800,28.9822602293262,29.229707488488,28.7719300590386,28.9389569589728,444215.871989612,0.0,1.0
2012-05-22,47.05,47.53,46.8,46.92,309700,29.1059838589071,29.4029205699012,28.9513293219309,29.0255634996795,500631.934334727,0.0,1.0
2012-05-23,47.3,47.44,46.49,46.59,270000,29.2606383958832,29.3472449365898,28.7595576960805,28.821419510871,436456.642784554,0.0,1.0
2012-05-24,47.76,47.88,47.22,47.39,343700,29.5452027439193,29.6194369216678,29.2111489440508,29.3163140291946,555593.141203893,0.0,1.0
2012-05-25,47.42,47.93,47.27,47.7,465400,29.3348725736317,29.650367829063,29.2420798514461,29.508085655045,752321.931673821,0.0,1.0
2012-05-29,47.15,47.39,46.73,47.39,497100,29.4462238402545,29.596109178996,29.1839244974569,29.596109178996,795968.444957573,0.45,1.0
2012-05-30,46.32,46.93,46.32,46.81,396800,28.9278703771069,29.3088289464082,28.9278703771069,29.2338862770374,635365.678855692,0.0,1.0
2012-05-31,46.34,46.71,45.89,46.32,569500,28.940360822002,29.1714340525618,28.6593258118617,28.9278703771069,911897.061764912,0.0,1.0
2012-06-01,44.69,45.642,44.69,45.19,430700,27.9098991181543,28.5044442951622,27.9098991181543,28.2221602405324,689647.172084543,0.0,1.0
2012-06-04,44.22,45.02,44.18,44.89,742100,27.6163736631189,28.1159914589238,27.5913927733286,28.0348035671055,1188268.32227522,0.0,1.0
2012-06-05,44.3,44.66,44.02,44.11,577800,27.6663354426994,27.8911634508116,27.4914692141677,27.5476762161957,925187.22087404,0.0,1.0
2012-06-06,44.79,44.95,44.46,44.52,533900,27.9723513426299,28.0722749017909,27.7662590018604,27.8037303365458,854893.487754674,0.0,1.0
2012-06-07,45.21,45.88,45.0,45.15,738900,28.2346506854275,28.6530805894142,28.1035010140287,28.1971793507422,1183144.40551026,0.0,1.0
2012-06-08,45.66,45.79,44.84,45.07,563700,28.5156856955678,28.5968735873861,28.0035774548677,28.1472175711617,902609.962628412,0.0,1.0
2012-06-11,44.71,46.04,44.7,45.86,936300,27.9223895630494,28.7530041485752,27.9161443406019,28.640590144519,1499226.02094906,0.0,1.0
2012-06-12,45.19,45.19,44.53,44.8,707000,28.2221602405324,28.2221602405324,27.8099755589933,27.9785965650775,1132065.36025951,0.0,1.0
2012-06-13,44.87,45.64,44.73,45.05,536700,28.0223131222104,28.5031952506727,27.9348800079445,28.1347271262665,859376.914924018,0.0,1.0
2012-06-14,45.14,45.26,44.73,44.9,632300,28.1909341282946,28.2658767976653,27.9348800079445,28.0410487895531,1012453.92827735,0.0,1.0
2012-06-15,45.31,45.63,44.94,45.12,640500,28.2971029099031,28.4969500282251,28.0660296793434,28.1784436833995,1025583.96498758,0.0,1.0
2012-06-18,45.38,45.49,44.96,45.08,486400,28.3408194670361,28.4095169139593,28.0785201242385,28.1534627936092,778835.348274719,0.0,1.0
2012-06-19,45.81,45.99,45.45,45.48,475700,28.6093640322812,28.7217780363374,28.384536024169,28.4032716915117,761702.251591868,0.0,1.0
2012-06-20,45.62,45.94,45.37,45.81,449900,28.4907048057776,28.6905519240995,28.3345742445885,28.6093640322812,720390.672674334,0.0,1.0
2012-06-21,44.92,45.91,44.9,45.63,374100,28.0535392344482,28.6718162567569,28.0410487895531,28.4969500282251,599017.894304221,0.0,1.0
2012-06-22,45.29,45.57,45.04,45.2,571200,28.284612465008,28.4594786935398,28.128481903819,28.22840546298,914619.1425463,0.0,1.0
2012-06-25,44.67,44.82,44.44,44.77,261900,27.8974086732592,27.9910870099726,27.7537685569653,27.9598608977348,419360.562732625,0.0,1.0
2012-06-26,44.88,45.15,44.57,44.97,356100,28.028558344658,28.1971793507422,27.8349564487836,28.084765346686,570195.86250129,0.0,1.0
2012-06-27,45.17,45.25,44.69,44.93,340300,28.2096697956373,28.2596315752178,27.9098991181543,28.0597844568958,544896.523474274,0.0,1.0
2012-06-28,45.4,45.44,44.53,44.98,403400,28.3533099119312,28.3782908017214,27.8099755589933,28.0910105691336,645933.757183433,0.0,1.0
2012-06-29,45.95,46.17,45.68,46.03,315800,28.6967971465471,28.8341920403935,28.5281761404629,28.7467589261276,505666.535742509,0.0,1.0
2012-07-02,46.11,46.25,45.67,45.86,273200,28.7967207057081,28.884153819974,28.5219309180154,28.640590144519,437454.393808909,0.0,1.0
2012-07-03,46.35,46.43,45.97,45.97,156400,28.9466060444496,28.9965678240301,28.7092875914422,28.7092875914422,250431.431887677,0.0,1.0
2012-07-05,46.08,46.41,46.05,46.17,380500,28.7779850383654,28.984077379135,28.7592493710227,28.8341920403935,609265.727834151,0.0,1.0
2012-07-06,45.85,45.94,45.54,45.62,256300,28.6343449220715,28.6905519240995,28.4407430261971,28.4907048057776,410393.708393936,0.0,1.0
2012-07-09,45.75,45.9,45.29,45.86,247100,28.5718926975959,28.6655710343093,28.284612465008,28.640590144519,395662.447694661,0.0,1.0
2012-07-10,45.55,46.215,45.38,45.95,233800,28.4469882486446,28.8622955414075,28.3408194670361,28.6967971465471,374366.168640275,0.0,1.0
2012-07-11,45.84,45.89,45.41,45.68,192800,28.6280996996239,28.6593258118617,28.3595551343788,28.5281761404629,308715.985089157,0.0,1.0
2012-07-12,45.71,45.7999,45.4,45.61,222400,28.5469118078056,28.6030563576092,28.3533099119312,28.48445958333,356112.215165086,0.0,1.0
2012-07-13,46.64,46.76,45.6814,45.7,223400,29.1277174954289,29.2026601647996,28.5290504716056,28.5406665853581,357713.439154137,0.0,1.0
2012-07-16,46.2,46.57,46.1,46.48,169700,28.8529277077362,29.0840009382959,28.7904754832605,29.0277939362679,271727.710942064,0.0,1.0
2012-07-17,46.6,46.65,45.85,46.47,164200,29.1027366056386,29.1339627178764,28.6343449220715,29.0215487138203,262920.97900228,0.0,1.0
2012-07-18,46.4,46.85,46.34,46.51,308600,28.9778321566874,29.2588671668277,28.940360822002,29.0465296036106,494137.723021337,0.0,1.0
2012-07-19,46.33,46.67,46.04,46.47,364900,28.9341155995545,29.1464531627716,28.7530041485752,29.0215487138203,584286.633604944,0.0,1.0
2012-07-20,46.33,46.6705,46.0,46.0,376900,28.9341155995545,29.1467654238939,28.7280232587849,28.7280232587849,603501.321473564,0.0,1.0
2012-07-23,45.65,47.15,45.4,46.03,290400,28.5094404731202,29.4462238402545,28.3533099119312,28.7467589261276,464995.446420598,0.0,1.0
2012-07-24,45.91,46.09,45.35,45.96,350400,28.6718162567569,28.784230260813,28.3220837996934,28.7030423689947,561068.885763695,0.0,1.0
2012-07-25,46.15,46.4,45.79,45.93,281100,28.8217015954983,28.9778321566874,28.5968735873861,28.684306701652,450104.063322418,0.0,1.0
2012-07-26,46.58,46.99,46.49,46.81,425200,29.0902461607435,29.3463002810936,29.0340391587155,29.2338862770374,680840.440144759,0.0,1.0
2012-07-27,46.76,47.11,46.27,46.64,324600,29.2026601647996,29.4212429504643,28.8966442648691,29.1277174954289,519757.306846164,0.0,1.0
2012-07-30,46.86,47.02,46.63,46.72,245700,29.2651123892752,29.3650359484362,29.1214722729813,29.1776792750094,393420.73410999,0.0,1.0
2012-07-31,46.71,47.1,46.6,46.84,357400,29.1714340525618,29.4149977280167,29.1027366056386,29.2526219443801,572277.453687058,0.0,1.0
2012-08-01,46.94,47.29,46.62,46.92,480200,29.3150741688557,29.5336569545204,29.1152270505338,29.3025837239606,768907.759542601,0.0,1.0
2012-08-02,46.46,46.84,45.95,46.75,294000,29.0153034913728,29.2526219443801,28.6967971465471,29.1964149423521,470759.852781183,0.0,1.0
2012-08-03,47.25,47.44,47.03,47.11,225600,29.5086760647302,29.6273352912338,29.3712811708838,29.4212429504643,361236.13193005,0.0,1.0
2012-08-06,47.14,47.56,47.05,47.41,199400,29.439978617807,29.7022779606046,29.3837716157789,29.6085996238911,319284.063416898,0.0,1.0
2012-08-07,47.15,47.44,46.96,47.3,313100,29.4462238402545,29.6273352912338,29.3275646137509,29.539902176968,501343.23097207,0.0,1.0
2012-08-08,46.87,47.17,46.72,47.01,199600,29.2713576117228,29.4587142851497,29.1776792750094,29.3587907259887,319604.308214708,0.0,1.0
2012-08-09,46.61,46.93,46.54,46.74,108200,29.1089818280862,29.3088289464082,29.0652652709533,29.1901697199045,173252.435615388,0.0,1.0
2012-08-10,46.39,46.57,46.21,46.43,173800,28.9715869342398,29.0840009382959,28.8591729301837,28.9965678240301,278292.729297176,0.0,1.0
2012-08-13,46.44,46.54,46.1,46.23,170700,29.0028130464776,29.0652652709533,28.7904754832605,28.8716633750788,273328.934931116,0.0,1.0
2012-08-14,46.61,46.84,46.45,46.62,154300,29.1089818280862,29.2526219443801,29.0090582689252,29.1152270505338,247068.861510669,0.0,1.0
2012-08-15,46.64,46.88,46.5116,46.69,178800,29.1277174954289,29.2776028341704,29.0475288392022,29.1589436076667,286298.849242434,0.0,1.0
2012-08-16,46.67,46.79,46.33,46.64,170800,29.1464531627716,29.2213958321423,28.9341155995545,29.1277174954289,273489.057330021,0.0,1.0
2012-08-17,47.13,47.17,46.68,46.81,135000,29.4337333953594,29.4587142851497,29.1526983852191,29.2338862770374,216165.238521972,0.0,1.0
2012-08-20,47.05,47.32,46.9037,47.13,178100,29.3837716157789,29.5523926218631,29.2924040113711,29.4337333953594,285177.992450098,0.0,1.0
2012-08-21,47.11,47.6,47.02,47.1,260800,29.4212429504643,29.7272588503948,29.3650359484362,29.4149977280167,417599.216344669,0.0,1.0
2012-08-22,46.69,47.16,46.45,47.11,212400,29.1589436076667,29.4524690627021,29.0090582689252,29.4212429504643,340099.975274569,0.0,1.0
2012-08-23,46.28,46.68,46.27,46.45,216700,28.9028894873167,29.1526983852191,28.8966442648691,29.0090582689252,346985.238427491,0.0,1.0
2012-08-24,46.29,46.41,46.1,46.25,226400,28.9091347097642,28.984077379135,28.7904754832605,28.884153819974,362517.111121292,0.0,1.0
2012-08-27,46.44,46.68,46.31,46.36,231700,29.0028130464776,29.1526983852191,28.9216251546593,28.9528512668971,371003.598263267,0.0,1.0
2012-08-28,46.75,46.86,46.33,46.36,238700,29.1964149423521,29.2651123892752,28.9341155995545,28.9528512668971,382212.166186627,0.0,1.0
2012-08-29,46.54,46.75,46.25,46.45,193600,29.3463002810936,29.4787180520224,29.1634376450489,29.2895498078383,307028.276603739,0.45,1.0
2012-08-30,46.23,46.44,45.99,46.44,128800,29.15082642877,29.2832441996989,28.9994918334227,29.2832441996989,204262.613773562,0.0,1.0
2012-08-31,46.23,46.56,45.98,46.45,182600,29.15082642877,29.3589114973725,28.9931862252832,29.2895498078383,289583.488160345,0.0,1.0
2012-09-04,46.93,47.06,45.87,46.15,327400,29.5922189985329,29.674191904346,28.9238245357491,29.1003815636542,519220.339669754,0.0,1.0
2012-09-05,46.64,46.87,46.37,46.85,205200,29.4093563624883,29.5543853496961,29.2391049427226,29.5417741334171,325424.598962228,0.0,1.0
2012-09-06,47.66,47.75,46.83,46.86,260900,30.0525283927142,30.1092788659694,29.5291629171382,29.5480797415566,413758.664080143,0.0,1.0
2012-09-07,47.54,47.99,47.47,47.83,174100,29.9768610950406,30.2606134613167,29.9327218380643,30.1597237310852,276103.424363177,0.0,1.0
2012-09-10,47.41,47.7,47.37,47.43,130300,29.8948881892274,30.0777508252721,29.8696657566696,29.9074994055064,206641.448561298,0.0,1.0
2012-09-11,47.59,47.79,47.37,47.39,181200,30.0083891357379,30.1345012985273,29.8696657566696,29.8822769729485,287363.242358459,0.0,1.0
2012-09-12,47.71,47.855,47.558,47.72,163500,30.0840564334115,30.1754877514339,29.9882111896916,30.090362041551,259292.991863179,0.0,1.0
2012-09-13,47.92,48.04,47.3,47.69,297500,30.2164742043404,30.2921415020141,29.8255264996933,30.0714452171326,471802.232900892,0.0,1.0
2012-09-14,48.84,48.84,48.02,48.08,451800,30.7965901531717,30.7965901531717,30.2795302857351,30.3173639345719,716505.038065958,0.0,1.0
2012-09-17,47.69,48.92,47.57,48.91,229600,30.0714452171326,30.8470350182874,29.995777919459,30.840729410148,364120.311509394,0.0,1.0
2012-09-18,47.65,48.04,47.49,47.52,225900,30.0462227845747,30.2921415020141,29.9453330543432,29.9642498787616,358252.51903298,0.0,1.0
2012-09-19,47.5,47.92,47.39,47.61,203200,29.9516386624827,30.2164742043404,29.8822769729485,30.0210003520168,322252.819245247,0.0,1.0
2012-09-20,47.11,47.5,46.6,47.14,250000,29.7057199450433,29.9516386624827,29.3841339299304,29.7246367694618,396472.464622599,0.0,1.0
2012-09-21,46.89,47.55,46.6802,47.5,582600,29.566996565975,29.98316670318,29.4347049072089,29.9516386624827,923939.431556502,0.0,1.0
2012-09-24,46.57,46.8,46.21,46.55,352400,29.365217105512,29.5102460927198,29.138215212491,29.352605889233,558867.586132013,0.0,1.0
2012-09-25,46.1,47.0,46.06,46.7,351500,29.0688535229569,29.6363582555092,29.043631090399,29.4471900113251,557440.285259372,0.0,1.0
2012-09-26,45.84,46.34,45.59,46.13,317900,28.9049077113307,29.2201881183042,28.7472675078439,29.0877703473753,504154.386014095,0.0,1.0
2012-09-27,45.87,46.43,45.59,45.9,338100,28.9238245357491,29.2769385915594,28.7472675078439,28.9427413601675,536189.361155601,0.0,1.0
2012-09-28,45.62,45.82,45.42,45.8,295200,28.7661843322623,28.8922964950517,28.6400721694729,28.8796852787728,468154.686226364,0.0,1.0
2012-10-01,45.5,45.86,45.37,45.75,406400,28.6905170345887,28.9175189276096,28.6085441287756,28.8481572380754,644505.638490494,0.0,1.0
2012-10-02,45.44,45.72,45.0,45.5,433900,28.6526833857518,28.829240413657,28.3752366276152,28.6905170345887,688117.609598982,0.0,1.0
2012-10-03,45.45,45.705,45.24,45.43,257000,28.6589889938913,28.8197820014478,28.5265712229624,28.6463777776124,407573.693632031,0.0,1.0
2012-10-04,46.0,46.0,45.36,45.58,247900,29.0057974415622,29.0057974415622,28.6022385206361,28.7409618997044,393142.095919768,0.0,1.0
2012-10-05,45.87,46.38,45.7,46.06,118400,28.9238245357491,29.245410550862,28.8166291973781,29.043631090399,187769.359245262,0.0,1.0
2012-10-08,45.8,45.92,45.54,45.76,119000,28.8796852787728,28.9553525764464,28.7157394671465,28.8544628462149,188720.893160356,0.0,1.0
2012-10-09,45.19,45.91,45.13,45.79,355700,28.4950431822651,28.9490469683069,28.4572095334283,28.8733796706333,564101.022665032,0.0,1.0
2012-10-10,45.61,45.79,45.18,45.18,253200,28.7598787241228,28.8733796706333,28.4887375741256,28.4887375741256,401547.312169768,0.0,1.0
2012-10-11,45.26,45.87,45.23,45.75,457200,28.5391824392414,28.9238245357491,28.520265614823,28.8481572380754,725068.843301807,0.0,1.0
2012-10-12,44.26,45.18,44.2,45.03,440200,27.9086216252944,28.4887375741256,27.8707879764576,28.3941534520336,698108.71570747,0.0,1.0
2012-10-15,44.11,44.53,43.84,44.37,360100,27.8140375032023,28.0788730450601,27.6437860834366,27.9779833148286,571078.938042391,0.0,1.0
2012-10-16,43.71,44.33,43.53,44.16,395500,27.5618131776235,27.9527608822707,27.4483122311131,27.8455655438997,627219.439032951,0.0,1.0
2012-10-17,43.73,44.6,43.52,44.6,660500,27.5744243939025,28.1230123020364,27.4420066229736,28.1230123020364,1047480.2515329,0.0,1.0
2012-10-18,43.78,43.91,43.52,43.78,416500,27.6059524345998,27.6879253404129,27.4420066229736,27.6059524345998,660523.126061249,0.0,1.0
2012-10-19,44.02,44.2,43.65,43.72,510100,27.7572870299471,27.8707879764576,27.5239795287867,27.568118785763,808962.416815949,0.0,1.0
2012-10-22,45.76,45.76,44.56,44.6,910200,28.8544628462149,28.8544628462149,28.0977898694785,28.1230123020364,1443476.94919795,0.0,1.0
2012-10-23,44.23,45.61,43.87,45.55,908500,27.889704800876,28.7598787241228,27.6627029078551,28.722045075286,1440780.93643852,0.0,1.0
2012-10-24,43.95,44.84,43.79,44.43,533700,27.7131477729708,28.2743468973836,27.6122580427393,28.0158169636654,846389.417476323,0.0,1.0
2012-10-25,44.38,44.4,43.684,44.14,452300,27.984288922968,27.996900139247,27.5454185964609,27.8329543276207,717297.982995205,0.0,1.0
2012-10-26,44.26,44.44,44.03,44.4,466100,27.9086216252944,28.0221225718048,27.7635926380866,27.996900139247,739183.263042371,0.0,1.0
2012-10-31,44.16,44.51,43.68,44.51,370300,27.8455655438997,28.0662618287811,27.5428963532051,28.0662618287811,587255.014598992,0.0,1.0
2012-11-01,44.84,44.91,44.05,44.22,542000,28.2743468973836,28.3184861543599,27.7762038543655,27.8833991927365,859552.303301794,0.0,1.0
2012-11-02,44.5,45.1,44.18,45.1,470600,28.0599562206417,28.4382927090099,27.8581767601786,28.4382927090099,746319.767405578,0.0,1.0
2012-11-05,44.39,44.4302,43.73,44.21,273800,27.9905945311075,28.0159430758282,27.5744243939025,27.877093584597,434216.643254669,0.0,1.0
2012-11-06,44.83,44.9,44.52,44.52,362600,28.2680412892442,28.3121805462205,28.0725674369206,28.0725674369206,575043.662688616,0.0,1.0
2012-11-07,43.95,44.59,43.65,44.43,629500,27.7131477729708,28.1167066938969,27.5239795287867,28.0158169636654,998317.665919702,0.0,1.0
2012-11-08,43.74,44.2399,43.73,43.86,515300,27.5807300020419,27.895947352934,27.5744243939025,27.6563972997156,817209.0440801,0.0,1.0
2012-11-09,43.84,44.26,43.65,43.98,547500,27.6437860834366,27.9086216252944,27.5239795287867,27.7320645973892,868274.697523491,0.0,1.0
2012-11-12,43.3,44.23,43.25,44.23,304200,27.3032832439053,27.889704800876,27.2717552032079,27.889704800876,482427.694952776,0.0,1.0
2012-11-13,42.82,43.386,42.77,43.16,285600,27.0006140532107,27.3575114739047,26.9690860125134,27.2150047299527,452930.143584856,0.0,1.0
2012-11-14,42.04,43.01,41.97,42.81,304900,26.508776618332,27.1204206078606,26.4646373613557,26.9943084450712,483537.817853721,0.0,1.0
2012-11-15,42.04,42.28,41.67,41.84,315300,26.508776618332,26.6601112136793,26.2754691171716,26.3826644555426,500031.072382021,0.0,1.0
2012-11-16,42.67,42.68,41.41,41.92,428500,26.9060299311186,26.9123355392581,26.1115233055454,26.4331093206584,679553.804363134,0.0,1.0
2012-11-19,43.4,43.45,42.944,43.17,482900,27.3663393253,27.3978673659973,27.0788035941401,27.2213103380922,765826.212665009,0.0,1.0
2012-11-20,43.69,43.83,43.0838,43.4,337300,27.5492019613446,27.6374804752972,27.1669559959299,27.3663393253,534920.649268809,0.0,1.0
2012-11-21,43.38,43.65,43.1,43.41,219700,27.353728109021,27.5239795287867,27.1771710811159,27.3726449334394,348420.001910339,0.0,1.0
2012-11-23,44.22,44.22,43.5,43.5,111300,27.8833991927365,27.8833991927365,27.4293954066947,27.4293954066947,176509.541249981,0.0,1.0
2012-11-26,44.4,44.43,43.57,44.01,491400,27.996900139247,28.0158169636654,27.473534663671,27.7509814218076,779306.276462178,0.0,1.0
2012-11-27,44.17,44.42,44.14,44.26,561200,27.8518711520392,28.0095113555259,27.8329543276207,27.9086216252944,890001.388584806,0.0,1.0
2012-11-28,43.64,43.89,43.1,43.61,412400,27.8014262869234,27.9606920195478,27.4574123044546,27.7823143990085,647345.780545982,0.45,1.0
2012-11-29,43.58,44.035,43.56,43.8,283300,27.7632025110935,28.05306614447,27.7504612524836,27.903356355803,444697.040806685,0.0,1.0
2012-11-30,43.47,43.69,43.29,43.66,330300,27.6931255887388,27.8332794334483,27.5784542612492,27.8141675455333,518473.111819441,0.0,1.0
2012-12-03,43.5,43.79,43.32,43.67,388300,27.7122374766537,27.8969857264981,27.5975661491641,27.8205381748383,609515.922856462,0.0,1.0
2012-12-04,43.39,43.7299,43.005,43.48,238500,27.6421605542989,27.8586982443751,27.3968913260573,27.6994962180437,374374.31779878,0.0,1.0
2012-12-05,43.49,43.6892,43.17,43.36,285800,27.7058668473487,27.8327697831039,27.5020067095894,27.623048666384,448621.299903108,0.0,1.0
2012-12-06,43.49,43.9,43.32,43.49,227800,27.7058668473487,27.9670626488528,27.5975661491641,27.7058668473487,357578.488866088,0.0,1.0
2012-12-07,43.48,43.58,43.23,43.44,216100,27.6994962180437,27.7632025110935,27.5402304854193,27.6740137008238,339212.956294828,0.0,1.0
2012-12-10,43.83,44.22,43.48,43.5,476100,27.922468243718,28.1709227866121,27.6994962180437,27.7122374766537,747335.902322846,0.0,1.0
2012-12-11,44.08,44.35,43.85,43.97,458700,28.0817339763424,28.2537409675768,27.9352095023279,28.0116570539877,720023.059011741,0.0,1.0
2012-12-12,43.95,44.41,43.91,44.07,324200,27.9989157953777,28.2919647434067,27.9734332781578,28.0753633470374,508897.919624169,0.0,1.0
2012-12-13,43.48,43.91,43.4,43.86,336800,27.6994962180437,27.9734332781578,27.6485311836039,27.9415801316329,528676.185470143,0.0,1.0
2012-12-14,43.56,43.945,43.45,43.69,267600,27.7504612524836,27.9957304807252,27.6803843301288,27.8332794334483,420052.693681146,0.0,1.0
2012-12-17,44.25,44.35,43.56,43.56,203100,28.190034674527,28.2537409675768,27.7504612524836,27.7504612524836,318806.808993427,0.0,1.0
2012-12-18,45.1,45.21,43.65,44.39,435600,28.7315381654502,28.8016150878049,27.8077969162284,28.2792234847967,683762.904960789,0.0,1.0
2012-12-19,45.1,45.5,45.0,45.14,294500,28.7315381654502,28.9863633376493,28.6678318724004,28.7570206826701,462277.72155866,0.0,1.0
2012-12-20,45.24,45.39,44.9,45.08,236800,28.8207269757199,28.9162864152945,28.6041255793506,28.7187969068402,371705.821613211,0.0,1.0
2012-12-21,44.87,45.11,44.68,44.82,691600,28.5850136914357,28.7379087947551,28.4639717346411,28.5531605449108,1085607.03643453,0.0,1.0
2012-12-24,44.67,44.84,44.55,44.76,123100,28.4576011053361,28.5659018035207,28.3811535536764,28.5149367690809,193230.517907882,0.0,1.0
2012-12-26,44.62,44.98,44.62,44.67,247500,28.4257479588112,28.6550906137904,28.4257479588112,28.4576011053361,388501.650545903,0.0,1.0
2012-12-27,44.41,44.8688,43.72,44.65,315400,28.2919647434067,28.5842492159191,27.8523913213632,28.4448598467262,495084.527604759,0.0,1.0
2012-12-28,44.08,44.41,43.93,43.99,203900,28.0817339763424,28.2919647434067,27.9861745367678,28.0243983125976,320062.571904282,0.0,1.0
2012-12-31,44.05,44.29,43.87,43.95,329300,28.0626220884275,28.215517191747,27.9479507609379,27.9989157953777,516903.408180872,0.0,1.0
2013-01-02,45.66,45.68,44.88,45.02,419900,29.0882934065289,29.1010346651389,28.5913843207407,28.6805731310103,659118.557835252,0.0,1.0
2013-01-03,46.19,46.29,45.55,45.55,318900,29.4259367596927,29.4896430527425,29.0182164841742,29.0182164841742,500578.490339752,0.0,1.0
2013-01-04,46.91,46.91,46.1501,46.31,289600,29.8846220696512,29.8846220696512,29.4005179487659,29.5023843113525,454586.17372967,0.0,1.0
2013-01-07,46.51,46.84,46.25,46.73,218800,29.629796897452,29.8400276645163,29.4641605355226,29.7699507421616,343451.156118965,0.0,1.0
2013-01-08,46.32,46.61,46.16,46.43,160800,29.5087549406575,29.6935031905018,29.4068248717778,29.5788318630122,252408.345081944,0.0,1.0
2013-01-09,46.29,46.64,46.17,46.5,181100,29.4896430527425,29.7126150784168,29.4131955010828,29.6234262681471,284273.328944902,0.0,1.0
2013-01-10,46.49,46.648,46.29,46.55,167000,29.6170556388421,29.7177115818607,29.4896430527425,29.6552794146719,262140.507641074,0.0,1.0
2013-01-11,45.84,46.47,45.77,46.47,303800,29.2029647340185,29.6043143802321,29.1583703288837,29.6043143802321,476875.965397356,0.0,1.0
2013-01-14,46.14,46.19,45.59,45.84,217500,29.3940836131679,29.4259367596927,29.0436990013941,29.2029647340185,341410.541388824,0.0,1.0
2013-01-15,46.27,46.36,45.64,45.64,203600,29.4769017941326,29.5342374578774,29.075552147919,29.075552147919,319591.66081271,0.0,1.0
2013-01-16,46.51,46.77,46.27,46.33,169000,29.629796897452,29.7954332593815,29.4769017941326,29.5151255699624,265279.914918213,0.0,1.0
2013-01-17,46.89,47.13,46.56,46.61,246200,29.8718808110412,30.0247759143607,29.6616500439769,29.6935031905018,386461.035815763,0.0,1.0
2013-01-18,46.91,46.99,46.58,46.82,143500,29.8846220696512,29.935587104091,29.6743913025869,29.8272864059064,225252.472134695,0.0,1.0
2013-01-22,47.5,47.51,46.85,46.85,227500,30.2604891986448,30.2668598279498,29.8463982938213,29.8463982938213,357107.577774518,0.0,1.0
2013-01-23,47.49,47.6384,47.38,47.48,195000,30.2541185693399,30.3486587082257,30.1840416469851,30.2477479400349,306092.209521014,0.0,1.0
2013-01-24,47.56,47.69,47.29,47.41,239600,30.2987129744747,30.3815311554394,30.1267059832403,30.2031535349,376100.991801206,0.0,1.0
2013-01-25,47.7,47.83,47.08,47.6,293600,30.3879017847444,30.4707199657091,29.9929227678358,30.3241954916946,460864.988283948,0.0,1.0
2013-01-28,47.65,47.75,47.31,47.63,237100,30.3560486382195,30.4197549312693,30.1394472418503,30.3433073796096,372176.732704783,0.0,1.0
2013-01-29,47.88,48.09,47.61,47.61,229500,30.502573112234,30.6363563276385,30.3305661209996,30.3305661209996,360246.985051656,0.0,1.0
2013-01-30,47.78,47.99,46.96,47.68,306700,30.4388668191842,30.5726500345888,29.916475216176,30.3751605261345,481428.105949207,0.0,1.0
2013-01-31,48.09,48.39,47.7575,47.83,189200,30.6363563276385,30.8274752067879,30.424532903248,30.4707199657091,296987.928417313,0.0,1.0
2013-02-01,48.37,48.5,48.15,48.27,261700,30.8147339481779,30.8975521291426,30.6745801034684,30.7510276551281,410791.442213588,0.0,1.0
2013-02-04,47.87,48.22,47.77,48.08,299800,30.496202482929,30.7191745086033,30.4324961898793,30.6299856983336,470597.150843078,0.0,1.0
2013-02-05,48.32,48.6,48.03,48.1,240700,30.782880801653,30.9612584221924,30.5981325518087,30.6427269569435,377827.665803632,0.0,1.0
2013-02-06,48.23,48.34,47.7,47.86,339300,30.7255451379082,30.795622060263,30.3879017847444,30.4898318536241,532600.444566566,0.0,1.0
2013-02-07,48.34,48.48,47.97,48.25,192200,30.795622060263,30.8848108705327,30.5599087759788,30.7382863965182,301697.039333021,0.0,1.0
2013-02-08,48.59,48.72,48.38,48.42,137700,30.9548877928874,31.0377059738521,30.8211045774829,30.8465870947028,216148.191030994,0.0,1.0
2013-02-11,48.47,48.67,48.23,48.45,263400,30.8784402412277,31.0058528273273,30.7255451379082,30.8656989826177,413459.938399155,0.0,1.0
2013-02-12,48.75,48.845,48.29,48.34,164400,31.0568178617671,31.1173388401644,30.7637689137381,30.795622060263,258059.278180794,0.0,1.0
2013-02-13,49.14,49.16,48.57,48.7,218300,31.3052724046612,31.3180136632712,30.9421465342775,31.0249647152422,342666.30429968,0.0,1.0
2013-02-14,48.97,49.29,48.84,48.94,163100,31.1969717064766,31.4008318442359,31.1141535255119,31.1778598185617,256018.663450654,0.0,1.0
2013-02-15,48.96,49.125,48.82,48.92,150000,31.1906010771716,31.2957164607038,31.1014122669019,31.1651185599517,235455.545785396,0.0,1.0
2013-02-19,49.3,49.43,49.03,49.03,232800,31.4072024735409,31.4900206545056,31.2351954823065,31.2351954823065,365427.007058934,0.0,1.0
2013-02-20,48.84,49.33,48.78,49.27,222800,31.1141535255119,31.4263143614558,31.075929749682,31.3880905856259,349729.970673241,0.0,1.0
2013-02-21,48.66,49.06,48.53,48.62,200300,30.9994821980223,31.2543073702214,30.9166640170576,30.9739996808024,314411.638805432,0.0,1.0
2013-02-22,49.2,49.2,48.73,48.8,140800,31.3434961804911,31.3434961804911,31.0440766031571,31.088671008292,221014.272310558,0.0,1.0
2013-02-25,48.2,49.37,48.2,49.33,212500,30.7064332499933,31.4517968786757,30.7064332499933,31.4263143614558,333562.023195977,0.0,1.0
2013-02-26,47.97,48.15,47.24,48.15,374800,30.8465870947028,30.9623341382101,30.3771685293675,30.9623341382101,582857.219983585,0.45,1.0
2013-02-27,48.26,48.36,47.83,47.83,375300,31.0330684425757,31.0973723556354,30.7565616164193,30.7565616164193,583634.777640981,0.0,1.0
2013-02-28,48.39,48.78,48.25,48.27,392800,31.1166635295532,31.3674487904858,31.0266380512698,31.0394988338817,610849.29564982,0.0,1.0
2013-03-01,48.32,48.51,47.62,48.14,373000,31.0716507904115,31.1938282252248,30.6215233989941,30.9559037469042,580058.012416961,0.0,1.0
2013-03-04,49.04,49.08,48.169,48.18,351800,31.5346389644408,31.5603605296647,30.9745518816915,30.981625312128,547089.567743397,0.0,1.0
2013-03-05,48.93,49.2,48.87,49.13,310600,31.4639046600752,31.6375252253362,31.4253223122394,31.5925124861945,483018.816774017,0.0,1.0
2013-03-06,49.1,49.18,48.84,49.03,244100,31.5732213122766,31.6246644427243,31.4060311383216,31.5282085731349,379603.648340429,0.0,1.0
2013-03-07,49.32,49.59,48.88,48.9,224000,31.7146899210078,31.8883104862688,31.4317527035454,31.4446134861573,348345.830513135,0.0,1.0
2013-03-08,49.38,49.75,49.15,49.6,226500,31.7532722688435,31.9911967471642,31.6053732688064,31.8947408775747,352233.618800112,0.0,1.0
2013-03-11,49.65,49.68,49.2501,49.31,175900,31.9268928341045,31.9461840080224,31.6697414857791,31.7082595297018,273544.783871699,0.0,1.0
2013-03-12,49.37,49.635,49.255,49.6,212800,31.7468418775376,31.9172472471456,31.672892377519,31.8947408775747,330928.538987478,0.0,1.0
2013-03-13,49.62,49.65,49.29,49.4,135100,31.9076016601866,31.9268928341045,31.6953987470899,31.7661330514555,210096.079028235,0.0,1.0
2013-03-14,49.78,49.8,49.44,49.55,186400,32.0104879210821,32.023348703694,31.7918546166793,31.8625889210449,289873.494677001,0.0,1.0
2013-03-15,49.88,49.99,49.6,49.78,320900,32.0747918341417,32.1455261385073,31.8947408775747,32.0104879210821,499036.504516361,0.0,1.0
2013-03-18,49.62,49.88,49.25,49.25,227500,31.9076016601866,32.0747918341417,31.669677181866,31.669677181866,353788.734114903,0.0,1.0
2013-03-19,49.85,49.93,49.37,49.69,140600,32.0555006602238,32.1069437906715,31.7468418775376,31.9526143993284,218649.213259584,0.0,1.0
2013-03-20,50.01,50.1,49.69,49.97,183300,32.1583869211192,32.2162604428729,31.9526143993284,32.1326653558953,285052.63720115,0.0,1.0
2013-03-21,49.9,50.03,49.69,49.71,164300,32.0876526167536,32.1712477037311,31.9526143993284,31.9654751819403,255505.446220125,0.0,1.0
2013-03-22,50.1,50.28,49.73,50.0,266600,32.2162604428729,32.3320074863802,31.9783359645522,32.1519565298132,414593.742923222,0.0,1.0
2013-03-25,50.24,50.49,50.11,50.12,166100,32.3062859211563,32.4670457038054,32.2226908341788,32.2291212254848,258304.653786749,0.0,1.0
2013-03-26,50.68,50.74,50.32,50.55,126300,32.5892231386187,32.6278054864545,32.357729051604,32.5056280516412,196411.064258076,0.0,1.0
2013-03-27,50.69,50.75,50.16,50.41,125500,32.5956535299246,32.6342358777604,32.2548427907086,32.4156025733577,195166.972006243,0.0,1.0
2013-03-28,50.81,50.91,50.56,50.56,139600,32.6728182255962,32.7371221386558,32.5120584429471,32.5120584429471,217094.097944793,0.0,1.0
2013-04-01,50.48,50.85,50.17,50.77,172400,32.4606153124994,32.6985397908201,32.2612731820146,32.6470966603724,268101.880269931,0.0,1.0
2013-04-02,50.31,50.87,50.17,50.81,250400,32.3512986602981,32.711400573432,32.2612731820146,32.6728182255962,389400.874823611,0.0,1.0
2013-04-03,49.56,50.45,49.43,50.37,282500,31.8690193123509,32.4413241385815,31.7854242253734,32.3898810081338,439320.076428395,0.0,1.0
2013-04-04,49.63,49.83,49.35,49.51,122200,31.9140320514926,32.0426398776119,31.7339810949257,31.8368673558211,190035.091467433,0.0,1.0
2013-04-05,49.39,49.42,48.705,49.15,243800,31.7597026601495,31.7789938340674,31.3192208556911,31.6053732688064,379137.113745992,0.0,1.0
2013-04-08,49.52,49.5599,48.87,49.35,199700,31.843297747127,31.8689550084378,31.4253223122394,31.7339810949257,310556.528363719,0.0,1.0
2013-04-09,49.09,49.18,48.65,48.69,338400,31.5667909209706,31.6246644427243,31.2838537035083,31.3095752687321,526251.022525201,0.0,1.0
2013-04-10,49.88,49.9,49.105,49.12,323800,32.0747918341417,32.0876526167536,31.5764365079296,31.5860820948885,503546.338929255,0.0,1.0
2013-04-11,49.46,49.85,49.37,49.85,237500,31.8047153992912,32.0555006602238,31.7468418775376,32.0555006602238,369339.887262811,0.0,1.0
2013-04-12,48.81,49.39,48.69,49.33,259600,31.3867399644037,31.7597026601495,31.3095752687321,31.7211203123137,403707.935719686,0.0,1.0
2013-04-15,47.65,48.68,47.56,48.67,372900,30.640814572912,31.3031448774262,30.5829410511583,31.2967144861202,579902.500885482,0.0,1.0
2013-04-16,48.34,48.39,47.76,47.95,259500,31.0845115730234,31.1166635295532,30.7115488772776,30.8337263120909,403552.424188208,0.0,1.0
2013-04-17,47.95,48.34,47.49,48.06,289000,30.8337263120909,31.0845115730234,30.5379283120166,30.9044606164565,449428.325974536,0.0,1.0
2013-04-18,47.61,48.16,47.51,48.12,187100,30.6150930076882,30.9687645295161,30.5507890946285,30.9430429642922,290962.075397355,0.0,1.0
2013-04-19,48.08,48.13,47.42,47.85,185200,30.9173213990684,30.9494733555982,30.4929155728749,30.7694223990313,288007.356299253,0.0,1.0
2013-04-22,46.55,47.73,46.3,47.73,459800,29.9334715292561,30.6922577033597,29.772711746607,30.6922577033597,715042.021740801,0.0,1.0
2013-04-23,46.42,46.69,46.04,46.5,398300,29.8498764422786,30.0234970075396,29.605521572652,29.9013195727263,619402.429881168,0.0,1.0
2013-04-24,47.16,47.16,46.31,46.31,285200,30.3257253989198,30.3257253989198,29.779142137913,29.779142137913,443518.887778331,0.0,1.0
2013-04-25,47.15,47.28,46.8,47.15,416000,30.3192950076139,30.4028900945914,30.0942313119052,30.3192950076139,646927.970952964,0.0,1.0
2013-04-26,47.17,47.3999,46.8035,47.1,285800,30.3321557902258,30.4799904863499,30.0964819488623,30.2871430510841,444451.956967205,0.0,1.0
2013-04-29,47.62,47.79,47.32,47.33,257700,30.6215233989941,30.7308400511955,30.4286116598152,30.4350420511212,400753.216621584,0.0,1.0
2013-04-30,47.69,47.69,47.25,47.64,220200,30.6665361381359,30.6665361381359,30.3835989206735,30.634384181606,342436.392316929,0.0,1.0
2013-05-01,46.75,47.682,46.71,47.44,186700,30.0620793553754,30.6613918250911,30.0363577901515,30.5057763554868,290340.029271438,0.0,1.0
2013-05-02,46.96,47.3,46.74,46.75,173500,30.1971175728006,30.4157508772033,30.0556489640694,30.0620793553754,269812.5071162,0.0,1.0
2013-05-03,47.38,47.74,47.265,47.41,272600,30.467194007651,30.6986880946657,30.3932445076324,30.4864851815689,423924.434811967,0.0,1.0
2013-05-06,47.88,47.9499,47.41,47.41,228500,30.7887135729491,30.8336620081778,30.4864851815689,30.4864851815689,355343.849429694,0.0,1.0
2013-05-07,48.61,48.62,48.0101,48.05,302300,31.2581321382844,31.2645625295904,30.8723729638397,30.8980302251505,470111.359661253,0.0,1.0
2013-05-08,48.86,48.86,48.4,48.53,177900,31.4188919209335,31.4188919209335,31.1230939208592,31.2066890078367,276655.01450128,0.0,1.0
2013-05-09,48.81,48.93,48.55,48.85,306000,31.3867399644037,31.4639046600752,31.2195497904486,31.4124615296275,475865.286325979,0.0,1.0
2013-05-10,48.99,49.03,48.67,48.91,91000,31.502487007911,31.5282085731349,31.2967144861202,31.4510438774633,141515.493645961,0.0,1.0
2013-05-13,49.08,49.26,48.7915,48.99,202500,31.5603605296647,31.676107573172,31.3748437404876,31.502487007911,314910.851245133,0.0,1.0
2013-05-14,49.85,49.88,49.0101,49.1,311400,32.0555006602238,32.0747918341417,31.515412094436,31.5732213122766,484262.909025849,0.0,1.0
2013-05-15,50.14,50.19,49.5,49.88,205200,32.2419820080967,32.2741339646265,31.8304369645151,32.0747918341417,319109.662595068,0.0,1.0
2013-05-16,50.27,50.475,49.84,50.06,127400,32.3255770950742,32.4574001168465,32.0490702689178,32.190538877649,198121.691104346,0.0,1.0
2013-05-17,50.87,50.91,50.32,50.32,125400,32.711400573432,32.7371221386558,32.357729051604,32.357729051604,195011.460474764,0.0,1.0
2013-05-20,50.58,51.09,50.13,50.13,289100,32.5249192255591,32.8528691821632,32.2355516167907,32.2355516167907,449583.837506014,0.0,1.0
2013-05-21,50.75,50.7999,50.45,50.65,243900,32.6342358777604,32.6663235303772,32.4413241385815,32.5699319647008,379292.625277472,0.0,1.0
2013-05-22,50.12,51.43,49.92,50.68,267500,32.2291212254848,33.0715024865659,32.1005133993655,32.5892231386187,415993.346706534,0.0,1.0
2013-05-23,50.94,51.0255,49.77,49.77,399900,32.7564133125737,32.8113931582397,32.0040575297761,32.0040575297761,621890.614384834,0.0,1.0
2013-05-24,51.29,51.33,50.46,50.72,205500,32.9814770082824,33.0071985735063,32.4477545298875,32.6149447038425,319576.197189506,0.0,1.0
2013-05-28,51.64,52.17,51.29,51.56,242000,33.2065407039911,33.5473514432071,32.9814770082824,33.1550975735434,376337.906179369,0.0,1.0
2013-05-29,50.77,51.06,50.35,50.82,229000,32.9364642691407,33.1245984948261,32.6639940112514,32.9689012046037,352992.655951025,0.45,1.0
2013-05-30,50.95,51.27,50.7,50.8,345300,33.0532372368075,33.2608336237708,32.8910525594925,32.9559264304185,532263.598689471,0.0,1.0
2013-05-31,50.38,51.13,50.37,50.79,335100,32.6834561725292,33.1700102044743,32.6769687854366,32.9494390433259,516540.781699513,0.0,1.0
2013-06-03,50.07,50.86,49.86,50.6,399700,32.4823471726585,32.9948507529741,32.3461120437139,32.8261786885664,616118.622635916,0.0,1.0
2013-06-04,49.36,50.24,49.12,50.08,443700,32.0217426890838,32.5926327532328,31.8660453988613,32.4888345597511,683942.539063186,0.0,1.0
2013-06-05,48.86,49.54,48.78,49.35,287800,31.6973733344537,32.1385156567506,31.6454742377129,32.0152553019912,443630.071540196,0.0,1.0
2013-06-06,48.92,49.29,48.62,48.81,330000,31.7362976570093,31.9763309794356,31.5416760442312,31.6649363989907,508679.373204534,0.0,1.0
2013-06-07,49.17,49.49,48.97,49.26,329000,31.8984823343243,32.1060787212876,31.7687345924723,31.9568688181578,507137.92055846,0.0,1.0
2013-06-10,49.73,49.78,49.148,49.42,185700,32.2617760115101,32.2942129469731,31.8842100827206,32.0606670116394,286247.756376005,0.0,1.0
2013-06-11,49.44,49.78,49.1499,49.32,174600,32.0736417858246,32.2942129469731,31.8854426862682,31.9957931407134,269137.632004581,0.0,1.0
2013-06-12,48.91,49.815,48.86,49.62,106400,31.7298102699167,32.3169188017972,31.6973733344537,32.1904147534914,164010.56154231,0.0,1.0
2013-06-13,49.58,49.65,48.91,48.91,218500,32.164465205121,32.2098769147692,31.7298102699167,31.7298102699167,336807.403167245,0.0,1.0
2013-06-14,49.01,49.7,48.88,49.44,164400,31.7946841408427,32.2423138502323,31.7103481086389,32.0736417858246,253414.815014622,0.0,1.0
2013-06-17,49.11,49.49,48.81,49.07,290900,31.8595580117687,32.1060787212876,31.6649363989907,31.8336084633983,448408.574743027,0.0,1.0
2013-06-18,49.41,49.58,48.96,49.18,275100,32.0541796245468,32.164465205121,31.7622472053797,31.9049697214169,424053.622935052,0.0,1.0
2013-06-19,49.14,49.71,49.09,49.47,174900,31.8790201730465,32.2488012373248,31.8465832375835,32.0931039471024,269600.067798403,0.0,1.0
2013-06-20,49.25,49.69,48.63,48.75,364400,31.9503814310652,32.2358264631396,31.5481634313238,31.6260120764351,561705.34422949,0.0,1.0
2013-06-21,49.5,49.71,49.19,49.5,680600,32.1125661083802,32.2488012373248,31.9114571085095,32.1125661083802,1049112.6709182,0.0,1.0
2013-06-24,49.36,49.74,49.12,49.24,377200,32.0217426890838,32.2682633986027,31.8660453988613,31.9438940439726,581435.938099243,0.0,1.0
2013-06-25,50.0,50.13,49.3,49.72,594200,32.4369354630103,32.5212714952141,31.9828183665282,32.2552886244175,915931.162297376,0.0,1.0
2013-06-26,49.87,50.4,49.85,50.19,411400,32.3525994308065,32.6964309467144,32.3396246566213,32.5601958177697,634153.618594985,0.0,1.0
2013-06-27,50.48,50.61,49.95,50.17,299200,32.7483300434552,32.832666075659,32.4044985275473,32.5472210435845,461202.631705444,0.0,1.0
2013-06-28,50.32,50.73,50.3,50.46,312100,32.6445318499736,32.9105147207703,32.6315570757884,32.73535526927,481087.370839803,0.0,1.0
2013-07-01,51.23,51.48,50.5,50.54,235600,33.2348840754004,33.3970687527154,32.7613048176404,32.7872543660108,363166.243415115,0.0,1.0
2013-07-02,51.92,51.98,50.97,51.16,620200,33.6825137847899,33.7214381073455,33.0662120109927,33.1894723657521,956008.931095309,0.0,1.0
2013-07-03,52.1,52.2,51.76,51.96,322400,33.7992867524567,33.8641606233828,33.5787155913083,33.7084633331603,496964.333094369,0.0,1.0
2013-07-05,53.17,53.23,52.4,52.47,241600,34.4934371713652,34.5323614939208,33.9939083652348,34.039320074883,372414.959291561,0.0,1.0
2013-07-08,54.04,54.06,53.335,53.34,382200,35.0578398484215,35.0708146226067,34.6004790583931,34.6037227519394,589143.201329615,0.0,1.0
2013-07-09,54.46,54.49,53.36,54.3,338300,35.3303101063108,35.3497722675886,34.6166975261246,35.2265119128292,521473.430166951,0.0,1.0
2013-07-10,54.7,54.71,54.11,54.5,503600,35.4860073965333,35.4924947836259,35.1032515580698,35.3562596546812,776275.55256304,0.0,1.0
2013-07-11,53.23,55.0,53.1,55.0,438800,34.5323614939208,35.6806290093113,34.448025461717,35.6806290093113,676389.421097422,0.0,1.0
2013-07-12,54.01,54.09,53.2,53.25,156400,35.0383776871437,35.0902767838846,34.512899332643,34.545336268106,241083.193846028,0.0,1.0
2013-07-15,54.72,54.72,54.07,54.25,340300,35.4989821707185,35.4989821707185,35.0773020096994,35.1940749773662,524556.335459099,0.0,1.0
2013-07-16,53.66,54.88,53.281,54.71,218700,34.8113191389027,35.6027803642001,34.565447168093,35.4924947836259,337115.693696459,0.0,1.0
2013-07-17,53.87,54.15,53.64,53.64,244500,34.9475542678473,35.1292011064402,34.7983443647175,34.7983443647175,376885.171965177,0.0,1.0
2013-07-18,54.66,54.94,53.83,53.98,239800,35.4600578481629,35.6417046867557,34.9216047194769,35.0189155258659,369640.344528628,0.0,1.0
2013-07-19,54.91,55.1,54.47,54.73,250900,35.6222425254779,35.7455028802374,35.3367974934034,35.5054695578111,386750.468900053,0.0,1.0
2013-07-22,55.42,55.69,53.81,55.04,393800,35.9530992672006,36.1282587187009,34.9086299452917,35.7065785576818,607024.052024078,0.0,1.0
2013-07-23,56.22,56.25,55.15,55.69,302000,36.4720902346088,36.4915523958866,35.7779398157004,36.1282587187009,465518.699114452,0.0,1.0
2013-07-24,56.63,57.13,55.915,56.19,272400,36.7380731054055,37.0624424600356,36.2742249282844,36.452628073331,419891.700790651,0.0,1.0
2013-07-25,55.92,56.84,55.72,56.4,195000,36.2774686218307,36.8743082343501,36.1477208799787,36.5888632022756,300583.265984497,0.0,1.0
2013-07-26,55.56,55.85,55.16,55.67,139200,36.0439226864971,36.2320569121825,35.784427202793,36.1152839445157,214570.208333549,0.0,1.0
2013-07-29,55.11,55.61,54.84,55.43,118600,35.75199026733,36.0763596219601,35.5768308158297,35.9595866542932,182816.283824417,0.0,1.0
2013-07-30,55.34,55.97,54.701,55.11,160500,35.9012001704598,36.3099055572937,35.4866561352425,35.75199026733,247403.149694932,0.0,1.0
2013-07-31,55.64,56.4,55.27,55.27,236800,36.0958217832379,36.5888632022756,35.8557884608116,35.8557884608116,365015.986590405,0.0,1.0
2013-08-01,56.81,57.0,55.93,56.06,398300,36.8548460730723,36.9781064278318,36.2839560089233,36.3682920411272,613960.588931412,0.0,1.0
2013-08-02,56.24,56.668,55.98,56.58,211700,36.485065008794,36.7627251763574,36.3163929443863,36.7056361699425,326325.525173939,0.0,1.0
2013-08-05,56.25,56.42,55.47,56.2,153400,36.4915523958866,36.6018379764608,35.9855362026636,36.4591154604236,236458.835907805,0.0,1.0
2013-08-06,55.68,56.23,55.57,56.12,158700,36.1217713316083,36.4785776217014,36.0504100735897,36.4072163636828,244628.534931998,0.0,1.0
2013-08-07,55.16,55.7,54.8314,55.6,197600,35.784427202793,36.1347461057935,35.5712516629301,36.0698722348675,304591.04286429,0.0,1.0
2013-08-08,55.32,55.58,54.97,55.45,154300,35.8882253962746,36.0568974606823,35.6611668480335,35.9725614284784,237846.143289272,0.0,1.0
2013-08-09,55.34,55.68,55.2,55.31,199600,35.9012001704598,36.1217713316083,35.8103767511634,35.881738009182,307673.948156439,0.0,1.0
2013-08-12,55.36,55.6,54.86,55.11,121500,35.914174944645,36.0698722348675,35.5898055900149,35.75199026733,187286.496498033,0.0,1.0
2013-08-13,55.65,55.72,55.08,55.42,145900,36.1023091703305,36.1477208799787,35.7325281060522,35.9530992672006,224897.941062247,0.0,1.0
2013-08-14,55.48,55.99,55.44,55.75,211000,35.9920235897562,36.3228803314789,35.9660740413858,36.1671830412565,325246.508321687,0.0,1.0
2013-08-15,55.02,55.22,54.71,55.14,210000,35.6936037834965,35.8233515253486,35.4924947836259,35.7714524286078,323705.055675613,0.0,1.0
2013-08-16,54.89,55.47,54.8,54.88,150900,35.6092677512927,35.9855362026636,35.5508812674593,35.6027803642001,232605.204292619,0.0,1.0
2013-08-19,54.53,54.89,54.47,54.81,225500,35.375721815959,35.6092677512927,35.3367974934034,35.5573686545519,347597.571689765,0.0,1.0
2013-08-20,55.06,55.28,54.53,54.57,222700,35.719553331867,35.8622758479042,35.375721815959,35.4016713643295,343281.504280756,0.0,1.0
2013-08-21,54.44,55.02,54.361,54.88,268200,35.3173353321256,35.6936037834965,35.2660849740941,35.6027803642001,413417.59967714,0.0,1.0
2013-08-22,55.13,55.33,54.63,54.63,128300,35.7649650415152,35.8947127833672,35.4405956868851,35.4405956868851,197768.374491338,0.0,1.0
2013-08-23,54.8,55.26,54.63,55.26,150600,35.5508812674593,35.849301073719,35.4405956868851,35.849301073719,232142.768498796,0.0,1.0
2013-08-26,54.48,55.04,54.35,54.69,183600,35.343284880496,35.7065785576818,35.2589488482922,35.4795200094407,283010.70581925,0.0,1.0
2013-08-27,52.93,54.48,52.87,54.08,229500,34.3377398811427,35.343284880496,34.2988155585871,35.0837893967919,353763.382274062,0.0,1.0
2013-08-28,52.52,52.86,52.28,52.61,147200,34.3636894295131,34.5861504806562,34.2066580992945,34.4225761783451,224974.213431236,0.45,1.0
2013-08-29,52.57,53.0,52.48,52.54,117100,34.3964042899753,34.6777520899504,34.3375175411433,34.376775373698,178970.654842376,0.0,1.0
2013-08-30,51.5,52.67,51.44,52.67,292600,33.6963062760839,34.4618340108998,33.6570484435292,34.4618340108998,447197.38349171,0.0,1.0
2013-09-03,51.01,52.54,50.51,51.99,425400,33.3757006435542,34.376775373698,33.048552038932,34.0169119086136,650163.249956846,0.0,1.0
2013-09-04,51.31,51.78,50.94,51.05,382600,33.5719898063275,33.8795094946723,33.3298998389071,33.4018725319239,584749.552029829,0.0,1.0
2013-09-05,51.95,52.18,51.28,51.28,192400,33.9907400202438,34.14122837837,33.5523608900501,33.5523608900501,294055.969185937,0.0,1.0
2013-09-06,51.65,52.37,50.92,52.04,285700,33.7944508574705,34.2655448481265,33.3168138947222,34.0496267690758,436651.717237121,0.0,1.0
2013-09-09,51.83,52.05,51.42,51.74,186100,33.9122243551345,34.0561697411683,33.6439624993443,33.8533376063025,284427.317388268,0.0,1.0
2013-09-10,52.37,52.4,51.94,52.0,228200,34.2655448481265,34.2851737644038,33.9841970481514,34.0234548807061,348771.165115544,0.0,1.0
2013-09-11,52.31,52.52,52.02,52.23,134300,34.2262870155718,34.3636894295131,34.0365408248909,34.1739432388323,205258.402607439,0.0,1.0
2013-09-12,52.12,52.42,52.04,52.3,99500,34.1019705458154,34.2982597085887,34.0496267690758,34.2197440434794,152071.564106033,0.0,1.0
2013-09-13,52.61,52.62,51.82,52.05,207100,34.4225761783451,34.4291191504376,33.9056813830421,34.0561697411683,316522.823380496,0.0,1.0
2013-09-16,52.8,53.29,52.61,52.97,374600,34.5468926481015,34.8674982806313,34.4225761783451,34.6581231736731,572522.69260422,0.0,1.0
2013-09-17,53.35,53.43,52.55,52.86,222500,34.9067561131859,34.9590998899255,34.3833183457904,34.5861504806562,340059.527774797,0.0,1.0
2013-09-18,52.76,53.645,52.72,53.31,176600,34.5207207597318,35.099773789913,34.494548871362,34.8805842248162,269907.921820355,0.0,1.0
2013-09-19,52.29,53.03,51.59,53.0,282200,34.2132010713869,34.6973810062277,33.7551930249159,34.6777520899504,431302.466238416,0.0,1.0
2013-09-20,53.41,54.07,53.19,53.44,686600,34.9460139457406,35.3778501038419,34.8020685597068,34.9656428620179,1049370.21020303,0.0,1.0
2013-09-23,53.17,53.41,52.432,53.41,229700,34.7889826155219,34.9460139457406,34.3061112750996,34.9460139457406,351063.701257847,0.0,1.0
2013-09-24,53.53,53.83,53.03,53.2,246800,35.0245296108499,35.2208187736232,34.6973810062277,34.8086115317993,377198.613280089,0.0,1.0
2013-09-25,53.67,53.9178,53.04,53.66,183600,35.1161312201441,35.2782660685949,34.7039239783202,35.1095882480517,280606.423817765,0.0,1.0
2013-09-26,53.77,54.18,53.44,53.77,261200,35.1815609410686,35.4498227968587,34.9656428620179,35.1815609410686,399206.960246188,0.0,1.0
2013-09-27,54.02,54.34,53.435,53.68,301800,35.3451352433796,35.5545103503378,34.9623713759717,35.1226741922366,461258.271831163,0.0,1.0
2013-09-30,54.45,54.48,53.49,53.64,187600,35.6264830433547,35.646111959632,34.9983577224801,35.0965023038668,286719.85353057,0.0,1.0
2013-10-01,55.35,55.5,54.2225,54.47,395600,36.2153505316746,36.3134951130613,35.4776304282516,35.6395689875396,604618.198596448,0.0,1.0
2013-10-02,54.51,54.86,54.31,54.86,214300,35.6657408759094,35.8947448991449,35.5348814340605,35.8947448991449,327526.996863545,0.0,1.0
2013-10-03,54.16,54.38,53.92,54.37,171600,35.4367368526738,35.5806822387076,35.2797055224552,35.5741392666152,262266.134679349,0.0,1.0
2013-10-04,54.24,54.4,53.995,54.15,239300,35.4890806294134,35.5937681828925,35.3287778131485,35.4301938805814,365735.932568579,0.0,1.0
2013-10-07,53.76,54.05,53.47,53.78,232800,35.1750179689761,35.364764159657,34.9852717782952,35.188103913161,355801.60928527,0.0,1.0
2013-10-08,53.4,53.8,53.36,53.78,151400,34.9394709736481,35.2011898573459,34.9132990852784,35.188103913161,231393.314629682,0.0,1.0
2013-10-09,53.29,53.8499,53.16,53.45,186100,34.8674982806313,35.2338392880872,34.7824396434295,34.9721858341104,284427.317388268,0.0,1.0
2013-10-10,54.66,54.69,53.87,53.87,152400,35.763885457296,35.7835143735734,35.246990661993,35.246990661993,232921.672057883,0.0,1.0
2013-10-11,55.54,55.55,54.24,54.57,109600,36.3396670014311,36.3462099735235,35.4890806294134,35.704998708464,167507.974130866,0.0,1.0
2013-10-14,55.64,55.72,55.14,55.31,150700,36.4050967223555,36.457440499095,36.0779481177333,36.1891786433048,230323.464429941,0.0,1.0
2013-10-15,55.07,55.86,54.97,55.59,133000,36.0321473130862,36.5490421083892,35.9667175921618,36.3723818618933,203271.537950777,0.0,1.0
2013-10-16,55.61,55.99,55.04,55.17,245700,36.3854678060782,36.634100745591,36.0125183968089,36.0975770340106,375517.420109067,0.0,1.0
2013-10-17,55.75,55.81,55.08,55.39,219100,36.4770694153724,36.516327247927,36.0386902851787,36.2415224200444,334863.112518912,0.0,1.0
2013-10-18,56.12,56.36,55.38,55.96,221800,36.7191593827928,36.8761907130114,36.234979447952,36.6144718293137,338989.677575055,0.0,1.0
2013-10-21,56.54,56.66,56.07,56.07,198800,36.9939642106754,37.0724798757847,36.6864445223306,36.6864445223306,303837.456726425,0.0,1.0
2013-10-22,56.81,56.95,56.29,56.51,194200,37.1706244571714,37.2622260664656,36.8303899083643,36.9743352943981,296807.012556699,0.0,1.0
2013-10-23,57.08,57.09,56.51,56.74,296400,37.3472847036673,37.3538276757598,36.9743352943981,37.1248236525243,453005.141718876,0.0,1.0
2013-10-24,57.28,57.38,56.71,57.08,231200,37.4781441455162,37.5435738664407,37.1051947362469,37.3472847036673,353356.237400148,0.0,1.0
2013-10-25,57.41,57.68,57.14,57.28,272600,37.563202782718,37.739863029214,37.386542536222,37.4781441455162,416630.234927683,0.0,1.0
2013-10-28,58.22,58.28,56.61,57.17,332900,38.0931835222059,38.1324413547606,37.0397650153225,37.4061714524993,508790.187848224,0.0,1.0
2013-10-29,58.83,58.86,57.75,58.53,268800,38.492304819845,38.5119337361223,37.7856638338611,38.2960156570716,410822.476700518,0.0,1.0
2013-10-30,58.49,59.29,58.45,58.85,213300,38.2698437687019,38.7932815360974,38.2436718803321,38.5053907640298,325998.639435344,0.0,1.0
2013-10-31,57.98,58.5,57.96,58.37,232000,37.9361521919873,38.2763867407943,37.9230662478024,38.1913281035926,354578.923342709,0.0,1.0
2013-11-01,57.48,58.39,57.25,57.98,260000,37.6090035873651,38.2044140477774,37.4585152292389,37.9361521919873,397372.931332346,0.0,1.0
2013-11-04,57.23,57.77,56.82,57.42,322000,37.445429285054,37.7987497780459,37.1771674292638,37.5697457548104,492131.091880829,0.0,1.0
2013-11-05,57.27,57.72,56.69,57.19,223900,37.4716011734238,37.7660349175837,37.092108792062,37.4192573966842,342199.228174278,0.0,1.0
2013-11-06,58.12,58.16,57.27,57.57,203500,38.0277538012815,38.0539256896512,37.4716011734238,37.6678903361971,311020.736638971,0.0,1.0
2013-11-07,57.36,58.39,57.35,58.15,231900,37.5304879222558,38.2044140477774,37.5239449501633,38.0473827175588,354426.087599889,0.0,1.0
2013-11-08,59.17,59.39,57.4,57.4,222400,38.714765870988,38.8587112570218,37.5566598106255,37.5566598106255,339906.692031977,0.0,1.0
2013-11-11,59.14,59.26,58.45,58.89,185300,38.6951369547107,38.77365261982,38.2436718803321,38.5315626523996,283204.631445707,0.0,1.0
2013-11-12,58.29,59.0,58.11,59.0,171800,38.138984326853,38.6035353454165,38.021210829189,38.6035353454165,262571.806164989,0.0,1.0
2013-11-13,58.88,58.88,57.87,58.1,108800,38.5250196803072,38.5250196803072,37.8641794989704,38.0146678570966,166285.288188305,0.0,1.0
2013-11-14,59.67,59.77,58.73,58.95,233900,39.0419144756102,39.1073441965346,38.4268750989205,38.5708204849543,357482.802456292,0.0,1.0
2013-11-15,58.88,59.6,58.72,59.57,202900,38.5250196803072,38.9961136709631,38.4203321268281,38.9764847546858,310103.72218205,0.0,1.0
2013-11-18,59.09,59.617,58.68,59.09,221600,38.6624220942485,39.0072367235203,38.3941602384583,38.6624220942485,338684.006089415,0.0,1.0
2013-11-19,58.72,59.55,58.62,59.04,194800,38.4203321268281,38.9633988105009,38.3549024059036,38.6297072337863,297724.027013619,0.0,1.0
2013-11-20,58.59,59.04,58.372,58.9,141100,38.3352734896263,38.6297072337863,38.192636698011,38.5381056244921,215651.233119208,0.0,1.0
2013-11-21,59.22,59.47,58.56,58.76,284200,38.7474807314502,38.9110550337613,38.315644573349,38.4465040151978,434359.181094819,0.0,1.0
2013-11-22,59.58,59.6,59.04,59.35,192500,38.9830277267782,38.9961136709631,38.6297072337863,38.832539368652,294208.804928757,0.0,1.0
2013-11-25,59.59,59.92,59.35,59.77,173500,38.9895706988707,39.2054887779213,38.832539368652,39.1073441965346,265170.013792931,0.0,1.0
2013-11-26,59.35,59.41,58.88,59.15,507300,39.126973112812,39.1665286037432,38.817121767184,38.9951214763745,769501.257181102,0.45,1.0
2013-11-27,59.34,59.58,59.08,59.35,255400,39.1203805309901,39.278602494715,38.9489734036214,39.126973112812,387405.12730939,0.0,1.0
2013-11-29,59.15,59.4,59.11,59.36,118300,38.9951214763745,39.1599360219213,38.968751149087,39.1335656946338,179444.113393504,0.0,1.0
2013-12-02,58.64,59.53,58.57,59.1,241700,38.658899803459,39.2456395856057,38.6127517307059,38.9621585672652,366624.194481909,0.0,1.0
2013-12-03,57.96,58.71,57.48,58.5,252900,38.2106042395717,38.7050478762121,37.8941603121219,38.5666036579528,383612.986282478,0.0,1.0
2013-12-04,57.56,58.2,57.34,57.75,241600,37.9469009666968,38.3688262032967,37.8018641666156,38.0721600213124,366472.508840833,0.0,1.0
2013-12-05,57.55,57.59,57.19,57.45,319700,37.940308384875,37.9666787121625,37.7029754392876,37.8743825666562,484938.994521581,0.0,1.0
2013-12-06,58.42,58.66,58.01,58.01,303900,38.5138630033778,38.6720849671028,38.2435671486811,38.2435671486811,460972.663231495,0.0,1.0
2013-12-09,58.55,58.9,58.21,58.45,270300,38.5995665670622,38.8303069308277,38.3754187851185,38.5336407488435,410006.287829789,0.0,1.0
2013-12-10,57.93,58.73,57.84,58.39,154500,38.1908264941061,38.7182330398559,38.1314932577093,38.4940852579122,234354.315463198,0.0,1.0
2013-12-11,57.01,58.2,56.97,57.95,206000,37.5843089664939,38.3688262032967,37.5579386392064,38.2040116577499,312472.420617597,0.0,1.0
2013-12-12,57.12,57.46,56.96,56.96,316900,37.6568273665345,37.8809751484781,37.5513460573845,37.5513460573845,480691.796571439,0.0,1.0
2013-12-13,56.8,57.62,56.69,57.34,266900,37.4458647482345,37.9864564576281,37.3733463481939,37.8018641666156,404848.976033188,0.0,1.0
2013-12-16,57.69,57.88,56.29,56.93,352800,38.0326045303812,38.1578635849967,37.1096430753191,37.5315683119189,535146.941717904,0.0,1.0
2013-12-17,57.58,57.69,56.99,57.69,283300,37.9600861303406,38.0326045303812,37.5711238028501,38.0326045303812,429725.421169734,0.0,1.0
2013-12-18,58.48,58.52,57.21,57.78,323200,38.5534184943091,38.5797888215966,37.7161606029313,38.091937766778,490247.991959259,0.0,1.0
2013-12-19,57.89,58.4,57.84,58.26,374800,38.1644561668186,38.5006778397341,38.1314932577093,38.4083816942279,568517.782754735,0.0,1.0
2013-12-20,58.83,59.03,57.8,58.0,763300,38.7841588580746,38.9160104945121,38.1051229304218,38.2369745668592,1157816.49833695,0.0,1.0
2013-12-23,59.57,59.6,58.9,59.1,237300,39.2720099128932,39.2917876583588,38.8303069308277,38.9621585672652,359950.026274542,0.0,1.0
2013-12-24,59.39,59.73,59.3515,59.5,48600,39.1533434400995,39.3774912220431,39.1279620000853,39.2258618401401,73719.2215631806,0.0,1.0
2013-12-26,59.19,59.8,59.14,59.47,170800,39.021491803662,39.4236392947962,38.9885288945527,39.2060840946744,259079.074958668,0.0,1.0
2013-12-27,59.34,59.6,59.09,59.33,126000,39.1203805309901,39.2917876583588,38.9555659854433,39.1137879491682,191123.907756394,0.0,1.0
2013-12-30,59.11,59.53,59.05,59.34,129400,38.968751149087,39.2456395856057,38.9291956581558,39.1203805309901,196281.219552996,0.0,1.0
2013-12-31,59.14,59.44,58.91,59.22,157000,38.9885288945527,39.1863063492088,38.8368995126496,39.0412695491276,238146.45649011,0.0,1.0
2014-01-02,58.01,59.17,58.0,58.93,213700,38.2435671486811,39.0083066400183,38.2369745668592,38.8500846762933,324152.214980488,0.0,1.0
2014-01-03,57.99,58.23,57.81,58.02,144500,38.2303819850373,38.3886039487623,38.1117155122436,38.250159730503,219185.751355548,0.0,1.0
2014-01-06,57.61,58.41,57.6,58.1,196400,37.9798638758062,38.507270421556,37.9732712939843,38.3029003850779,297910.599074253,0.0,1.0
2014-01-07,58.72,58.96,57.8,57.96,226000,38.711640458034,38.869862421759,38.1051229304218,38.2106042395717,342809.548832898,0.0,1.0
2014-01-08,58.66,58.86,58.2,58.61,192000,38.6720849671028,38.8039366035402,38.3688262032967,38.6391220579934,291236.430866887,0.0,1.0
2014-01-09,59.6,59.66,58.91,58.91,378500,39.2917876583588,39.33134314929,38.8368995126496,38.8368995126496,574130.151474566,0.0,1.0
2014-01-10,59.02,59.78,58.81,59.64,156900,38.9094179126902,39.4104541311525,38.7709736944309,39.3181579856463,237994.770849034,0.0,1.0
2014-01-13,58.39,58.83,58.11,58.8,248100,38.4940852579122,38.7841588580746,38.3094929668998,38.764381112609,376332.075510806,0.0,1.0
2014-01-14,58.79,58.88,58.12,58.66,190900,38.7577885307871,38.817121767184,38.3160855487217,38.6720849671028,289567.888815045,0.0,1.0
2014-01-15,58.93,59.19,58.81,58.89,170300,38.8500846762933,39.021491803662,38.7709736944309,38.8237143490058,258320.646753286,0.0,1.0
2014-01-16,58.78,58.86,58.11,58.86,153200,38.7511959489653,38.8039366035402,38.3094929668998,38.8039366035402,232382.402129203,0.0,1.0
2014-01-17,59.1,59.31,58.8,58.83,117000,38.9621585672652,39.1006027855245,38.764381112609,38.7841588580746,177472.200059509,0.0,1.0
2014-01-21,60.32,60.34,59.22,59.56,263200,39.7664535495336,39.7796387131773,39.0412695491276,39.2654173310713,399236.607313357,0.0,1.0
2014-01-22,60.45,60.69,60.241,60.56,166300,39.8521571132179,40.0103790769429,39.7143721531408,39.9246755132585,252253.221110225,0.0,1.0
2014-01-23,59.64,59.85,59.27,59.63,195100,39.3181579856463,39.4566022039056,39.074232458237,39.3115654038244,295938.685740258,0.0,1.0
2014-01-24,58.74,59.59,58.54,59.32,250600,38.7248256216778,39.2851950765369,38.5929739852403,39.1071953673464,380124.216537717,0.0,1.0
2014-01-27,57.84,59.21,57.84,59.02,316100,38.1314932577093,39.0346769673058,38.1314932577093,38.9094179126902,479478.311442827,0.0,1.0
2014-01-28,58.62,59.18,58.0,58.36,340900,38.6457146398153,39.0148992218401,38.2369745668592,38.4743075124466,517096.3504298,0.0,1.0
2014-01-29,57.61,58.88,57.543,58.11,209000,37.9798638758062,38.817121767184,37.9356935775997,38.3094929668998,317022.989849892,0.0,1.0
2014-01-30,57.92,58.48,57.7,58.19,222500,38.1842339122842,38.5534184943091,38.039197112203,38.3622336214748,337500.551395221,0.0,1.0
2014-01-31,56.78,57.46,56.74,56.96,234000,37.4326795845908,37.8809751484781,37.4063092573033,37.5513460573845,354944.400119018,0.0,1.0
2014-02-03,54.51,57.025,54.19,56.57,523100,35.9361635110258,37.5941978392267,35.7252008927259,37.2942353663315,793467.588471189,0.0,1.0
2014-02-04,55.04,55.25,54.1601,54.91,427700,36.285570347585,36.4240145658443,35.7054890730785,36.1998667839007,648759.486884206,0.0,1.0
2014-02-05,55.0,55.175,54.61,54.95,250200,36.2592000202975,36.3745702021803,36.0020893292445,36.2262371111882,379517.473973412,0.0,1.0
2014-02-06,55.84,55.87,54.91,55.1,194300,36.8129768933348,36.8327546388004,36.1998667839007,36.3251258385163,294725.200611646,0.0,1.0
2014-02-07,55.99,56.27,55.41,56.0,197100,36.9118656206629,37.0964579116753,36.5294958749943,36.9184582024848,298972.398561788,0.0,1.0
2014-02-10,56.25,56.39,55.775,56.05,246100,37.0832727480316,37.1755688935378,36.7701251114926,36.9514211115941,373298.362689275,0.0,1.0
2014-02-11,57.12,57.2,56.16,56.16,190600,37.6568273665345,37.7095680211094,37.0239395116347,37.0239395116347,289112.831891815,0.0,1.0
2014-02-12,57.5,57.92,57.25,57.25,443600,37.9073454757656,38.1842339122842,37.7425309302188,37.7425309302188,672877.50381537,0.0,1.0
2014-02-13,57.76,57.8,57.11,57.15,174400,38.0787526031343,38.1051229304218,37.6502347847126,37.6766051120001,264539.758037422,0.0,1.0
2014-02-14,57.74,57.99,57.3542,57.58,261500,38.0655674394905,38.2303819850373,37.8112256328027,37.9600861303406,396657.951415057,0.0,1.0
2014-02-18,57.64,58.0,57.52,57.77,211500,37.9996416212718,38.2369745668592,37.9205306394093,38.0853451849562,320815.130876805,0.0,1.0
2014-02-19,55.86,57.59,55.7,57.59,332500,36.8261620569785,37.9666787121625,36.7206807478286,37.9666787121625,504354.756579375,0.0,1.0
2014-02-20,55.87,56.24,55.31,55.93,339500,36.8327546388004,37.0766801662097,36.4635700567756,36.8723101297317,514972.75145473,0.0,1.0
2014-02-21,56.06,56.5,55.93,56.04,284900,36.958013693416,37.2480872935784,36.8723101297317,36.9448285297722,432152.391426958,0.0,1.0
2014-02-24,57.3,57.54,56.1,56.1,238200,37.7754938393282,37.9337158030531,36.9843840207035,36.9843840207035,361315.197044231,0.0,1.0
2014-02-25,56.91,57.37,56.76,57.33,181200,37.5183831482751,37.8216419120813,37.4194944209471,37.7952715847938,274854.381630625,0.0,1.0
2014-02-26,57.48,57.63,56.63,56.85,245900,38.1908264941061,38.2904894024937,37.6260700132434,37.7722422788784,370097.567859164,0.45,1.0
2014-02-27,57.88,57.94,57.03,57.43,270900,38.4565942498062,38.4964594131612,37.8918377689435,38.1576055246436,407724.404770425,0.0,1.0
2014-02-28,58.45,59.0,57.69,57.69,266200,38.8353133016789,39.2007439657665,38.3303545658487,38.3303545658487,400650.559431108,0.0,1.0
2014-03-03,57.8,58.11,57.54,58.11,326000,38.4034406986662,38.6094107093338,38.2306916574611,38.6094107093338,490653.953322845,0.0,1.0
2014-03-04,58.65,59.14,58.16,58.16,396500,38.9681971795289,39.2937626802616,38.6426316787963,38.6426316787963,596761.633412602,0.0,1.0
2014-03-05,58.42,58.87,58.24,58.68,208400,38.8153807200014,39.114369445164,38.6957852299363,38.9881297612065,313657.312492272,0.0,1.0
2014-03-06,58.56,58.82,58.4,58.57,198500,38.9083994344964,39.0811484757015,38.8020923322164,38.9150436283889,298757.085075413,0.0,1.0
2014-03-07,59.28,59.65,58.78,58.9,168900,39.3867813947566,39.6326165687792,39.0545717001315,39.1343020268415,254206.91017248,0.0,1.0
2014-03-10,59.48,59.54,59.0,59.12,184200,39.5196652726067,39.5595304359617,39.2007439657665,39.2804742924766,277234.534362172,0.0,1.0
2014-03-11,59.42,59.59,59.0,59.52,183300,39.4798001092517,39.5927514054242,39.2007439657665,39.5462420481767,275879.968233366,0.0,1.0
2014-03-12,59.3,59.44,58.62,59.07,174000,39.4000697825416,39.4930884970367,38.9482645978514,39.2472533230141,261882.784902377,0.0,1.0
2014-03-13,59.42,59.62,59.1,59.49,316700,39.4798001092517,39.6126839871017,39.2671859046916,39.5263094664992,476656.769991855,0.0,1.0
2014-03-14,58.47,59.81,58.41,59.23,494500,38.8486016894639,39.7389236710593,38.8087365261089,39.3535604252941,744258.834104744,0.0,1.0
2014-03-17,58.88,59.19,58.74,58.74,184700,39.1210136390565,39.3269836497241,39.0279949245615,39.0279949245615,277987.071100397,0.0,1.0
2014-03-18,58.99,59.21,58.52,58.73,169700,39.194099771874,39.3402720375091,38.8818226589264,39.021350730669,255410.968953641,0.0,1.0
2014-03-19,59.22,59.98,58.5,58.93,142900,39.3469162314016,39.8518749672318,38.8685342711414,39.154234608519,215074.999784768,0.0,1.0
2014-03-20,60.43,60.55,59.01,59.37,303900,40.1508636923944,40.2305940191045,39.207388159659,39.4465791397891,457391.82949329,0.0,1.0
2014-03-21,60.58,61.18,60.27,60.7,662500,40.250526600782,40.6491782343322,40.0445565901144,40.330256927492,997111.178148418,0.0,1.0
2014-03-24,60.49,61.36,60.29,60.75,214100,40.1907288557495,40.7687737243972,40.0578449778994,40.3634778969545,322236.23130804,0.0,1.0
2014-03-25,60.6,60.91,60.16,60.58,238000,40.263814988567,40.4697849992346,39.9714704572969,40.250526600782,358207.487395206,0.0,1.0
2014-03-26,60.04,61.0,59.99,60.93,130700,39.8917401305868,40.5295827442671,39.8585191611243,40.4830733870196,196713.103372073,0.0,1.0
2014-03-27,59.09,60.26,59.04,60.01,206100,39.2605417107991,40.0379123962219,39.2273207413366,39.8718075489093,310195.643496436,0.0,1.0
2014-03-28,59.87,60.03,59.0,59.26,224300,39.7787888344143,39.8850959366943,39.2007439657665,39.3734930069716,337587.980767834,0.0,1.0
2014-03-31,60.61,60.908,60.14,60.31,234900,40.2704591824595,40.4684561604561,39.9581820695119,40.0711333656844,353541.759618209,0.0,1.0
2014-04-01,61.52,61.62,60.27,60.79,237300,40.8750808266772,40.9415227656023,40.0445565901144,40.3900546725245,357153.935961691,0.0,1.0
2014-04-02,61.33,61.73,61.2,61.67,300800,40.7488411427197,41.0146088984198,40.6624666221172,40.9747437350648,452726.101716293,0.0,1.0
2014-04-03,61.26,61.37,60.77,61.16,197400,40.7023317854722,40.7754179182897,40.3767662847395,40.6358898465471,297101.504251317,0.0,1.0
2014-04-04,60.1,61.72,59.97,61.48,198100,39.9316052939418,41.0079647045273,39.8452307733393,40.8485040511072,298155.055684833,0.0,1.0
2014-04-07,59.58,60.07,59.24,59.96,210900,39.5861072115317,39.9116727122643,39.3602046191866,39.8385865794468,317419.996183399,0.0,1.0
2014-04-08,59.84,59.95,59.14,59.55,217100,39.7588562527368,39.8319423855543,39.2937626802616,39.5661746298542,326751.451737391,0.0,1.0
2014-04-09,59.49,60.02,59.19,60.0,187800,39.5263094664992,39.8784517428018,39.3269836497241,39.8651633550168,282652.798877393,0.0,1.0
2014-04-10,57.63,59.65,57.25,59.4,280000,38.2904894024937,39.6326165687792,38.0380100345785,39.4665117214667,421420.573406124,0.0,1.0
2014-04-11,56.93,57.76,56.45,57.13,242700,37.8253958300185,38.3768639230962,37.5064745231783,37.9582797078685,365281.332734522,0.0,1.0
2014-04-14,57.24,57.97,56.71,57.4,169400,38.031365840686,38.5163919948387,37.6792235643834,38.1376729429661,254959.446910706,0.0,1.0
2014-04-15,57.37,57.89,56.36,57.41,207700,38.1177403612886,38.4632384436987,37.4466767781458,38.1443171368586,312603.761058757,0.0,1.0
2014-04-16,57.47,57.75,57.112,57.72,103100,38.1841823002136,38.3702197292037,37.946320158862,38.3502871475262,155173.075422041,0.0,1.0
2014-04-17,57.38,57.78,57.21,57.56,253600,38.1243845551811,38.3901523108812,38.0114332590085,38.2439800452461,381686.633627832,0.0,1.0
2014-04-21,57.77,58.0,57.23,57.65,212200,38.3835081169887,38.5363245765163,38.0247216467935,38.3037777902787,319376.591702784,0.0,1.0
2014-04-22,57.37,57.88,56.955,57.74,189300,38.1177403612886,38.4565942498062,37.8420063147497,38.3635755353112,284910.409092069,0.0,1.0
2014-04-23,57.45,57.54,56.93,57.19,130700,38.1708939124286,38.2306916574611,37.8253958300185,37.9981448712235,196713.103372073,0.0,1.0
2014-04-24,56.35,57.585,56.3,57.58,303700,37.4400325842533,38.2605905299774,37.4068116147908,38.2572684330311,457090.814798,0.0,1.0
2014-04-25,55.6,56.32,55.56,56.22,240900,36.9417180423156,37.4201000025758,36.9151412667456,37.3536580636508,362572.200476912,0.0,1.0
2014-04-28,55.42,56.02,54.97,55.79,186700,36.8221225522505,37.2207741858007,36.5231338270879,37.0679577262731,280997.218053298,0.0,1.0
2014-04-29,55.06,55.77,54.89,55.56,169800,36.5829315721204,37.0546693384881,36.4699802759479,36.9151412667456,255561.476301286,0.0,1.0
2014-04-30,55.17,55.28,54.75,54.92,200000,36.656017704938,36.7291038377555,36.3769615614529,36.4899128576254,301014.695290088,0.0,1.0
2014-05-01,54.92,55.39,54.5,55.3,128700,36.4899128576254,36.802189970573,36.2108567141403,36.7423922255405,193702.956419172,0.0,1.0
2014-05-02,54.97,56.06,54.82,54.91,112500,36.5231338270879,37.2473509613707,36.4234709187004,36.4832686637329,169320.766100675,0.0,1.0
2014-05-05,54.35,54.72,54.07,54.72,191500,36.1111938057527,36.3570289797753,35.9251563767627,36.3570289797753,288221.57074026,0.0,1.0
2014-05-06,54.26,54.64,53.97,54.25,317500,36.0513960607202,36.3038754286353,35.8587144378376,36.0447518668277,477860.828773016,0.0,1.0
2014-05-07,55.42,55.46,54.16,54.49,374600,36.8221225522505,36.8486993278205,35.9849541217952,36.2042125202478,563800.524278337,0.0,1.0
2014-05-08,55.35,55.99,55.14,55.14,382400,36.775613195003,37.2008416041232,36.6360851232605,36.6360851232605,575540.09739465,0.0,1.0
2014-05-09,56.01,56.19,55.23,55.28,301800,37.2141299919082,37.3337254819733,36.695882868293,36.7291038377555,454231.175192744,0.0,1.0
2014-05-12,56.66,56.9,56.03,56.29,181400,37.6460025949209,37.8054632483409,37.2274183796932,37.4001674208983,273020.32862811,0.0,1.0
2014-05-13,56.09,57.0,56.01,56.67,125900,37.2672835430482,37.871905187266,37.2141299919082,37.6526467888134,189488.750685111,0.0,1.0
2014-05-14,54.85,55.94,54.73,55.89,182300,36.4434035003779,37.1676206346607,36.3636731736678,37.1343996651982,274374.894756916,0.0,1.0
2014-05-15,54.62,54.77,53.45,54.77,450100,36.2905870408503,36.3902499492379,35.5132163554275,36.3902499492379,677433.571750345,0.0,1.0
2014-05-16,54.46,54.837,54.06,54.48,212400,36.1842799385703,36.4347660483176,35.9185121828702,36.1975683263553,319677.606398074,0.0,1.0
2014-05-19,55.39,55.48,54.18,54.41,212000,36.802189970573,36.8619877156056,35.9982425095802,36.1510589691078,319075.577007494,0.0,1.0
2014-05-20,55.13,55.35,54.76,55.34,301400,36.629440929368,36.775613195003,36.3836057553454,36.7689690011105,453629.145802163,0.0,1.0
2014-05-21,55.7,55.835,55.17,55.48,262000,37.0081599812406,37.0978565987894,36.656017704938,36.8619877156056,394329.250830016,0.0,1.0
2014-05-22,55.96,56.09,55.57,55.61,239300,37.1809090224457,37.2672835430482,36.9217854606381,36.9483622362081,360164.082914591,0.0,1.0
2014-05-23,56.16,56.44,55.87,56.03,180200,37.3137929002957,37.4998303292858,37.1211112774132,37.2274183796932,271214.24045637,0.0,1.0
2014-05-27,56.51,56.94,56.04,56.34,181800,37.5463396865333,37.832040023911,37.2340625735857,37.4333883903608,273622.358018691,0.0,1.0
2014-05-28,55.85,56.08,55.51,55.92,225700,37.4068116147908,37.5608593618168,37.1790888583176,37.4536957117117,336979.936429968,0.45,1.0
2014-05-29,56.05,56.3058,55.64,55.93,234100,37.5407661774221,37.7120940630275,37.2661593240279,37.4603934398433,349521.502517747,0.0,1.0
2014-05-30,55.76,56.48,55.74,56.04,221900,37.3465320616067,37.8287684870794,37.3331366053436,37.5340684492905,331306.37081883,0.0,1.0
2014-06-02,56.29,56.45,55.45,56.0,164000,37.7015116525796,37.8086753026847,37.1389024895282,37.5072775367643,244859.147428068,0.0,1.0
2014-06-03,56.43,56.92,56.03,56.08,294200,37.7952798464216,38.1234685248682,37.527370721159,37.5608593618168,439253.421788642,0.0,1.0
2014-06-04,56.67,57.0,56.26,56.26,198700,37.9560253215791,38.1770503499208,37.6814184681849,37.6814184681849,296667.75971925,0.0,1.0
2014-06-05,57.57,57.75,56.54,56.75,163600,38.55882085342,38.6793799597881,37.8689548558688,38.0096071466316,244261.929995316,0.0,1.0
2014-06-06,57.95,58.29,57.59,57.59,156500,38.8133345224194,39.0410572788927,38.5722163096831,38.5722163096831,233661.320563979,0.0,1.0
2014-06-09,58.73,58.81,57.92,57.92,142000,39.3357573166815,39.389339141734,38.7932413380247,38.7932413380247,212012.188626741,0.0,1.0
2014-06-10,58.42,58.69,58.13,58.39,198700,39.128127744603,39.3089664041553,38.9338936287876,39.1080345602083,296667.75971925,0.0,1.0
2014-06-11,57.99,58.49,57.9,58.15,159000,38.8401254349457,39.175011841524,38.7798458817616,38.9472890850507,237393.929518675,0.0,1.0
2014-06-12,57.82,58.15,57.48,57.86,249500,38.7262640567091,38.9472890850507,38.4985413002359,38.7530549692354,372514.373678676,0.0,1.0
2014-06-13,57.64,58.31,57.45,57.8,165600,38.6057049503409,39.0544527351558,38.4784481158412,38.712868600446,247248.017159073,0.0,1.0
2014-06-16,57.2,57.64,56.95,57.64,160500,38.3110049125521,38.6057049503409,38.1435617092629,38.6057049503409,239633.494891493,0.0,1.0
2014-06-17,58.16,58.7,57.06,57.06,216500,38.9539868131823,39.3156641322868,38.2172367187102,38.2172367187102,323243.935476687,0.0,1.0
2014-06-18,58.4,58.54,57.68,58.14,243600,39.1147322883399,39.2085004821818,38.6324958628672,38.9405913569192,363705.416545592,0.0,1.0
2014-06-19,58.3,58.51,57.93,58.51,147200,39.0477550070242,39.1884072977871,38.7999390661563,39.1884072977871,219776.015252509,0.0,1.0
2014-06-20,58.48,58.78,58.13,58.6,264900,39.1683141133924,39.3692459573393,38.9338936287876,39.2486868509712,395507.244839604,0.0,1.0
2014-06-23,58.14,58.59,57.95,58.53,169300,38.9405913569192,39.2419891228396,38.8133345224194,39.2018027540502,252772.278412023,0.0,1.0
2014-06-24,57.69,58.71,57.67,57.92,252600,38.6391935909988,39.3223618604184,38.6257981347356,38.7932413380247,377142.808782498,0.0,1.0
2014-06-25,58.25,58.41,57.01,57.59,218500,39.0142663663664,39.1214300164714,38.1837480780523,38.5722163096831,326230.022640443,0.0,1.0
2014-06-26,58.15,58.36,57.43,58.3,152300,38.9472890850507,39.0879413758136,38.4650526595781,39.0477550070242,227390.53752009,0.0,1.0
2014-06-27,58.66,58.68,57.93,57.93,276000,39.2888732197606,39.3022686760237,38.7999390661563,38.7999390661563,412080.028598454,0.0,1.0
2014-06-30,58.69,58.83,58.26,58.73,204600,39.3089664041553,39.4027345979972,39.020964094498,39.3357573166815,305476.716852333,0.0,1.0
2014-07-01,59.22,60.12,58.61,58.61,276000,39.6639459951282,40.2667415269691,39.2553845791027,39.2553845791027,412080.028598455,0.0,1.0
2014-07-02,58.77,59.48,58.68,59.17,194300,39.3625482292078,39.8380869265489,39.3022686760237,39.6304573544704,290098.367958985,0.0,1.0
2014-07-03,59.34,59.67,58.74,58.74,165700,39.744318732707,39.9653437610486,39.3424550448131,39.3424550448131,247397.321517261,0.0,1.0
2014-07-07,59.12,59.19,58.81,59.19,244900,39.5969687138126,39.6438528107335,39.389339141734,39.6438528107335,365646.373202034,0.0,1.0
2014-07-08,58.32,58.98,57.99,58.94,308700,39.0611504632873,39.5032005199706,38.8401254349457,39.4764096074444,460902.553725881,0.0,1.0
2014-07-09,58.19,58.91,58.04,58.54,255900,38.974079997577,39.4563164230497,38.8736140756035,39.2085004821818,382069.852602698,0.0,1.0
2014-07-10,57.73,58.0399,57.15,57.28,241700,38.665984503525,38.8735470983222,38.2775162718942,38.3645867376046,360868.633740024,0.0,1.0
2014-07-11,57.73,57.915,57.18,57.56,165100,38.665984503525,38.789892473959,38.2976094562889,38.5521231252884,246501.495368134,0.0,1.0
2014-07-14,57.59,58.3,57.45,58.08,176200,38.5722163096831,39.0477550070242,38.4784481158412,38.9004049881298,263074.279126985,0.0,1.0
2014-07-15,57.91,58.14,57.41,57.81,184000,38.7865436098932,38.9405913569192,38.4516572033149,38.7195663285775,274720.019065636,0.0,1.0
2014-07-16,57.04,58.05,57.01,58.05,241100,38.203841262447,38.8803118037351,38.1837480780523,38.8803118037351,359972.807590897,0.0,1.0
2014-07-17,56.1,56.91,55.95,56.89,195100,37.5742548180799,38.1167707967367,37.4737888961064,38.1033753404735,291292.802824488,0.0,1.0
2014-07-18,56.41,56.84,56.02,56.14,134500,37.7818843901584,38.0698866998157,37.5206729930274,37.6010457306062,200814.361762653,0.0,1.0
2014-07-21,56.27,56.365,55.83,56.22,207000,37.6881161963165,37.7517446135664,37.3934161585276,37.6546275556587,309060.021448841,0.0,1.0
2014-07-22,55.99,56.91,55.74,56.57,278200,37.5005798086327,38.1167707967367,37.3331366053436,37.8890480402635,415364.724478587,0.0,1.0
2014-07-23,56.11,56.2,55.55,56.0,164600,37.5809525462115,37.6412320993956,37.2058797708438,37.5072775367643,245754.973577194,0.0,1.0
2014-07-24,56.85,57.01,55.88,56.15,249600,38.0765844279473,38.1837480780523,37.4269047991855,37.6077434587377,372663.678036863,0.0,1.0
2014-07-25,56.95,57.0,56.59,56.82,163500,38.1435617092629,38.1770503499208,37.9024434965266,38.0564912435526,244112.625637128,0.0,1.0
2014-07-28,56.11,57.12,55.99,56.94,215400,37.5809525462115,38.2574230874995,37.5005798086327,38.1368639811314,321601.58753662,0.0,1.0
2014-07-29,57.74,60.0,57.34,60.0,622000,38.6726822316566,40.1863687893903,38.404773106394,40.1863687893903,928673.107928401,0.0,1.0
2014-07-30,58.05,58.39,57.26,58.03,285900,38.8803118037351,39.1080345602083,38.3511912813414,38.866916347472,426861.160059052,0.0,1.0
2014-07-31,57.18,58.156,57.14,58.0,317500,38.2976094562889,38.9513077219297,38.2708185437627,38.8468231630773,474041.337246411,0.0,1.0
2014-08-01,56.62,57.27,55.81,57.15,426800,37.9225366809213,38.357889009473,37.3800207022645,38.2775162718942,637231.000745726,0.0,1.0
2014-08-04,56.4,57.11,56.19,56.64,436000,37.7751866620269,38.250725359368,37.634534371264,37.9359321371844,650967.001699008,0.0,1.0
2014-08-05,56.64,56.79,56.07,56.09,253000,37.9359321371844,38.0363980591579,37.5541616336852,37.5675570899483,377740.02621525,0.0,1.0
2014-08-06,57.14,57.21,56.13,56.51,280100,38.2708185437627,38.3177026406836,37.5943480024746,37.8488616714741,418201.507284156,0.0,1.0
2014-08-07,56.44,57.366,56.15,57.24,173400,37.8019775745531,38.422187199536,37.6077434587377,38.3377958250783,258893.757097725,0.0,1.0
2014-08-08,56.77,56.91,56.29,56.49,131700,38.0230026028948,38.1167707967367,37.7015116525796,37.8354662152109,196633.839733393,0.0,1.0
2014-08-11,56.94,57.29,56.59,56.96,235900,38.1368639811314,38.3712844657361,37.9024434965266,38.1502594373945,352208.980965128,0.0,1.0
2014-08-12,57.0,57.29,56.69,56.73,202100,38.1770503499208,38.3712844657361,37.9694207778422,37.9962116903685,301744.107897636,0.0,1.0
2014-08-13,57.52,57.7,57.05,57.15,119400,38.5253322127621,38.6458913191303,38.2105389905786,38.2775162718942,178269.403676288,0.0,1.0
2014-08-14,57.47,58.01,57.44,57.63,118300,38.4918435721043,38.8535208912088,38.4717503877096,38.5990072222094,176627.055736222,0.0,1.0
2014-08-15,56.91,57.83,56.7,57.72,196700,38.1167707967367,38.7329617848407,37.9761185059738,38.6592867753934,293681.672555493,0.0,1.0
2014-08-18,57.9,58.09,57.06,57.32,153100,38.7798458817616,38.9071027162614,38.2172367187102,38.3913776501308,228584.972385592,0.0,1.0
2014-08-19,57.96,58.21,57.77,57.88,111600,38.820032250551,38.9874754538401,38.6927754160513,38.7664504254985,166623.663737636,0.0,1.0
2014-08-20,57.89,58.0745,57.62,57.92,138700,38.7731481536301,38.8967212376574,38.5923094940778,38.7932413380247,207085.144806542,0.0,1.0
2014-08-21,58.36,58.45,57.61,57.8,253300,39.0879413758136,39.1482209289977,38.5856117659462,38.712868600446,378187.939289814,0.0,1.0
2014-08-22,58.51,58.8,58.18,58.4,98300,39.1884072977871,39.3826414136025,38.9673822694454,39.1147322883399,146766.184098653,0.0,1.0
2014-08-25,58.68,58.945,58.465,58.84,122600,39.3022686760237,39.4797584715102,39.158267521195,39.4094323261287,183047.143138299,0.0,1.0
2014-08-26,59.1,59.15,58.63,58.92,136700,39.5835732575494,39.6170618982072,39.2687800353659,39.4630141511813,204099.057642786,0.0,1.0
2014-08-27,58.16,58.69,58.14,58.69,112800,39.2553845791027,39.6131107453153,39.2418854784909,39.6131107453153,167122.24502043,0.45,1.0
2014-08-28,57.87,58.09,57.59,58.09,138200,39.0596476202317,39.2081377269615,38.8706602116666,39.2081377269615,204754.381753753,0.0,1.0
2014-08-29,58.05,58.08,57.65,57.87,113800,39.1811395257379,39.2013881766556,38.9111575135019,39.0596476202317,168603.825206781,0.0,1.0
2014-09-02,58.62,59.01,58.1,58.1,230300,39.565863893174,39.8290963551041,39.2148872772674,39.2148872772674,341207.916916711,0.0,1.0
2014-09-03,58.53,58.95,58.26,58.78,114100,39.505117940421,39.7885990532687,39.3228800821617,39.6738566980684,169048.299262686,0.0,1.0
2014-09-04,58.55,59.1,58.25,58.57,185400,39.5186170410328,39.8898423078572,39.3161305318558,39.5321161416446,274684.966549536,0.0,1.0
2014-09-05,58.69,58.76,58.0201,58.37,106000,39.6131107453153,39.6603575974566,39.1609583703232,39.3971251355266,157047.499753241,0.0,1.0
2014-09-08,58.75,58.825,58.39,58.59,166900,39.6536080471507,39.704229674445,39.4106242361384,39.5456152422564,247275.733102036,0.0,1.0
2014-09-09,58.2,58.59,58.04,58.59,123100,39.2823827803263,39.5456152422564,39.174389975432,39.5456152422564,182382.520939848,0.0,1.0
2014-09-10,59.03,59.08,58.37,58.37,197100,39.8425954557159,39.8763432072454,39.3971251355266,39.3971251355266,292019.454729846,0.0,1.0
2014-09-11,59.61,59.75,58.65,58.65,183300,40.2340693734579,40.3285630777405,39.5861125440917,39.5861125440917,271573.648158198,0.0,1.0
2014-09-12,59.99,60.23,59.385,59.49,201000,40.4905522850821,40.6525414924236,40.0822044915752,40.1530747697872,297797.617456616,0.0,1.0
2014-09-15,59.56,59.93,59.34,59.88,140900,40.2003216219285,40.4500549832467,40.0518315151987,40.4163072317172,208754.648256902,0.0,1.0
2014-09-16,59.03,60.0,59.02,59.45,256900,39.8425954557159,40.497301835388,39.83584590541,40.1260765685636,380617.949873655,0.0,1.0
2014-09-17,59.19,59.62,58.65,59.01,146700,39.9505882606102,40.2408189237638,39.5861125440917,39.8290963551041,217347.81333774,0.0,1.0
2014-09-18,60.07,60.36,59.03,59.48,150100,40.5445486875293,40.7402856464003,39.8425954557159,40.1463252194813,222385.185971334,0.0,1.0
2014-09-19,59.62,60.75,59.61,60.13,357100,40.2408189237638,41.0035181083303,40.2340693734579,40.5850459893646,529072.284546059,0.0,1.0
2014-09-22,58.75,59.77,58.73,59.56,144890,39.6536080471507,40.3420621783523,39.6401089465389,40.2003216219285,214666.153200444,0.0,1.0
2014-09-23,58.11,58.95,58.09,58.59,152808,39.2216368275732,39.7885990532687,39.2081377269615,39.5456152422564,226397.305115974,0.0,1.0
2014-09-24,58.19,58.43,57.81,58.28,180086,39.2756332300204,39.437622437362,39.0191503183963,39.3363791827735,266811.849439265,0.0,1.0
2014-09-25,57.35,58.04,57.08,57.92,165842,38.708671004325,39.174389975432,38.5264331460658,39.0933953717612,245708.221264877,0.0,1.0
2014-09-26,57.3,57.49,56.88,57.31,158762,38.6749232527955,38.8031647086076,38.3914421399478,38.6816728031014,235218.633545509,0.0,1.0
2014-09-29,57.15,57.5,56.65,56.69,218013,38.573679998207,38.8099142589135,38.2362024829121,38.2632006841357,323003.741167012,0.0,1.0
2014-09-30,56.81,57.24,56.62,57.09,188608,38.3441952878065,38.6344259509601,38.2159538319944,38.5331826963717,279437.875787351,0.0,1.0
2014-10-01,56.21,56.96,55.96,56.84,308321,37.9392222694526,38.445438542395,37.7704835118052,38.3644439387242,456802.284636028,0.0,1.0
2014-10-02,56.48,56.84,55.86,56.21,140296,38.1214601277119,38.3644439387242,37.7029880087462,37.9392222694526,207859.773824345,0.0,1.0
2014-10-03,57.19,57.65,57.05,57.25,186447,38.6006781994306,38.9111575135019,38.5061844951481,38.641175501266,276236.181004646,0.0,1.0
2014-10-06,56.62,57.26,56.43,57.26,143544,38.2159538319944,38.6479250515719,38.0877123761824,38.6479250515719,212671.946269615,0.0,1.0
2014-10-07,55.59,56.37,55.56,56.36,168685,37.520750150487,38.047215074347,37.5005014995693,38.0404655240411,249920.353734673,0.0,1.0
2014-10-08,56.56,56.61,55.45,55.54,278708,38.1754565301591,38.2092042816885,37.4262564462044,37.4870023989575,412928.250577605,0.0,1.0
2014-10-09,55.61,56.46,55.37,56.46,263445,37.5342492510987,38.1079610271001,37.3722600437572,38.1079610271001,390314.892193326,0.0,1.0
2014-10-10,54.72,55.7,54.71,55.48,251179,36.9335392738738,37.5949952038518,36.9267897235679,37.4465050971221,372141.82962754,0.0,1.0
2014-10-13,54.62,55.29,54.42,54.66,268595,36.8660437708148,37.31826364131,36.7310527646969,36.8930419720384,397945.030153035,0.0,1.0
2014-10-14,54.88,55.5,54.71,54.8,335420,37.0415320787682,37.4600041977339,36.9267897235679,36.987535676321,496951.626105962,0.0,1.0
2014-10-15,53.53,55.13,52.76,54.5,478787,36.130342787472,37.2102708364157,35.6106274139178,36.7850491671441,709361.332682592,0.0,1.0
2014-10-16,54.28,54.44,52.7,52.81,581387,36.6365590604143,36.7445518653087,35.5701301120824,35.6443751654473,861371.459802239,0.0,1.0
2014-10-17,54.33,54.8221,54.0,54.76,346874,36.6703068119438,37.002452182497,36.4475716518492,36.9605374750974,513921.64556043,0.0,1.0
2014-10-20,54.74,54.9,54.08,54.32,327727,36.9470383744856,37.05503117938,36.5015680542964,36.6635572616379,485553.829732361,0.0,1.0
2014-10-21,55.81,55.91,55.03,55.03,222470,37.6692402572167,37.7367357602757,37.1427753333567,37.1427753333567,329607.14405758,0.0,1.0
2014-10-22,55.6,56.58,55.58,56.01,227679,37.5274997007929,38.1889556307709,37.5140006001811,37.8042312633347,337324.695248283,0.0,1.0
2014-10-23,56.26,56.67,55.93,56.29,265339,37.9729700209821,38.2497015835239,37.7502348608875,37.9932186718998,393121.005066275,0.0,1.0
2014-10-24,56.13,56.55,55.7,56.2,182408,37.8852258670055,38.1687069798532,37.5949952038518,37.9324727191467,270252.078631972,0.0,1.0
2014-10-27,56.7,56.8,55.85,55.94,483924,38.2699502344416,38.3374457375006,37.6962384584403,37.7569844111934,716972.21009988,0.0,1.0
2014-10-28,56.98,57.44,54.55,57.44,703654,38.4589376430068,38.7694169570781,36.8187969186736,38.7694169570781,1042519.82444686,0.0,1.0
2014-10-29,57.99,58.08,56.3,56.9,315298,39.1406422239025,39.2013881766556,37.9999682222057,38.4049412405596,467139.2695962,0.0,1.0
2014-10-30,57.94,58.23,57.4535,57.83,204826,39.106894472373,39.302631431244,38.778528849991,39.0326494190081,303466.143249597,0.0,1.0
2014-10-31,58.55,58.91,58.07,58.56,344466,39.5186170410328,39.7616008520451,39.1946386263497,39.5253665913387,510354.000471695,0.0,1.0
2014-11-03,58.48,59.08,58.35,58.55,270695,39.4713701888915,39.8763432072454,39.3836260349148,39.5186170410328,401056.348544372,0.0,1.0
2014-11-04,58.42,58.445,57.86,58.25,117682,39.4308728870561,39.4477467628208,39.0528980699258,39.3161305318558,174355.319490197,0.0,1.0
2014-11-05,58.39,58.85,58.02,58.6,264618,39.4106242361384,39.7211035502097,39.1608908748202,39.5523647925623,392052.785751915,0.0,1.0
2014-11-06,59.15,59.17,58.215,58.32,213585,39.9235900593866,39.9370891599984,39.2925071057852,39.3633773839971,316443.304101848,0.0,1.0
2014-11-07,59.38,59.57,58.76,59.01,201152,40.0788297164223,40.2070711722344,39.6603575974566,39.8290963551041,298022.817644942,0.0,1.0
2014-11-10,59.95,60.0,59.07,59.35,222665,40.4635540838585,40.497301835388,39.8695936569395,40.0585810655046,329896.052193918,0.0,1.0
2014-11-11,59.91,60.0,59.68,59.95,145667,40.4365558826349,40.497301835388,40.2813162255992,40.4635540838585,215817.341005239,0.0,1.0
2014-11-12,60.9,61.0,59.76,59.76,235358,41.1047613629188,41.1722568659778,40.3353126280464,40.3353126280464,348701.749499275,0.0,1.0
2014-11-13,60.09,61.0,59.93,60.94,259161,40.5580477881411,41.1722568659778,40.4500549832467,41.1317595641424,383967.802674996,0.0,1.0
2014-11-14,59.41,60.34,59.25,60.01,172982,40.09907836734,40.7267865457885,39.9910855624456,40.5040513856939,256286.703795425,0.0,1.0
2014-11-17,59.01,59.25,58.94,59.17,130645,39.8290963551041,39.9910855624456,39.7818495029628,39.9370891599984,193561.043445869,0.0,1.0
2014-11-18,58.95,59.43,58.81,58.97,130317,39.7885990532687,40.1125774679518,39.6941053489861,39.8020981538805,193075.085144746,0.0,1.0
2014-11-19,58.56,58.93,58.03,58.85,155148,39.5253665913387,39.7750999526569,39.1676404251261,39.7211035502097,229864.202752035,0.0,1.0
2014-11-20,58.92,58.955,58.18,58.18,146926,39.768350402351,39.7919738284216,39.2688836797145,39.2688836797145,217682.650459855,0.0,1.0
2014-11-21,58.48,59.41,58.37,59.39,185473,39.4713701888915,40.09907836734,39.3971251355266,40.0855792667282,274793.121903139,0.0,1.0
2014-11-24,59.09,59.17,58.57,58.57,121044,39.8830927575513,39.9370891599984,39.5321161416446,39.5321161416446,179336.39207671,0.0,1.0
2014-11-25,58.78,58.87,58.35,58.82,101108,39.9775864618338,40.038797465263,39.6851338898946,40.0047913522468,148661.50675889,0.45,1.0
2014-11-26,58.6,58.96,58.45,58.85,103412,39.8551644549755,40.1000084686921,39.753146115927,40.0251950200565,152049.132976127,0.0,1.0
2014-11-28,57.63,58.7,57.5,58.52,146479,39.1954458624614,39.9231766810079,39.1070299686194,39.8007546741496,215371.571473428,0.0,1.0
2014-12-01,56.57,57.41,56.55,57.41,205411,38.4745162665182,39.0458189651902,38.4609138213117,39.0458189651902,302020.698311214,0.0,1.0
2014-12-02,56.99,57.37,56.66,56.8,174833,38.7601676158542,39.0186140747773,38.5357272699473,38.6309443863927,257061.134738863,0.0,1.0
2014-12-03,57.71,57.86,56.99,57.0,237382,39.2498556432874,39.3518739823359,38.7601676158542,38.7669688384574,349028.423047026,0.0,1.0
2014-12-04,58.06,58.09,57.33,57.5,235224,39.4878984344007,39.5083021022104,38.9914091843643,39.1070299686194,345855.464116124,0.0,1.0
2014-12-05,58.96,59.26,57.91,58.32,176713,40.1000084686921,40.3040451467893,39.3858800953521,39.6647302220849,259825.343631401,0.0,1.0
2014-12-08,59.02,59.8,58.46,59.0,298618,40.1408158043116,40.6713111673641,39.7599473385302,40.1272133591051,439065.176102049,0.0,1.0
2014-12-09,59.42,59.56,58.16,58.29,225777,40.4128647084411,40.5080818248864,39.5559106604331,39.6443265542752,331965.314431121,0.0,1.0
2014-12-10,57.65,59.6,57.56,59.32,287978,39.2090483076679,40.5352867152994,39.1478373042388,40.3448524824087,423420.930029389,0.0,1.0
2014-12-11,57.92,58.61,57.73,58.1,216389,39.3926813179554,39.8619656775788,39.2634580884938,39.5151033248136,318161.91385498,0.0,1.0
2014-12-12,56.92,58.06,56.89,57.7,223313,38.7125590576315,39.4878984344007,38.6921553898218,39.2430544206841,328342.436393242,0.0,1.0
2014-12-15,56.2,57.51,55.96,57.32,731628,38.2228710301984,39.1138311912226,38.0596416877207,38.9846079617611,1075730.11895194,0.0,1.0
2014-12-16,56.31,56.82,55.8,56.07,270742,38.297684478834,38.6445468315992,37.9508221260689,38.1344551363563,398078.427650782,0.0,1.0
2014-12-17,57.31,57.33,55.92,56.31,252147,38.9778067391578,38.9914091843643,38.0324367973077,38.297684478834,370737.755120601,0.0,1.0
2014-12-18,58.86,58.88,57.84,57.86,309904,40.0319962426597,40.0455986878662,39.3382715371295,39.3518739823359,455659.251400551,0.0,1.0
2014-12-19,58.2,58.74,57.89,58.74,517594,39.583115550846,39.9503815714209,39.3722776501456,39.9503815714209,761030.817832028,0.0,1.0
2014-12-22,58.6,58.73,58.1,58.42,162085,39.8551644549755,39.9435803488176,39.5151033248136,39.7327424481173,238317.44592925,0.0,1.0
2014-12-23,58.93,59.25,58.28,58.95,202293,40.0796048008824,40.297243924186,39.6375253316719,40.0932072460889,297436.228456463,0.0,1.0
2014-12-24,58.9,59.02,58.23,58.83,127849,40.0592011330727,40.1408158043116,39.6035192186557,40.01159257485,187979.437607482,0.0,1.0
2014-12-26,59.04,59.35,58.95,59.05,87850,40.154418249518,40.3652561502184,40.0932072460889,40.1612194721213,129167.952770982,0.0,1.0
2014-12-29,59.64,60.0,59.08,59.08,114334,40.5624916057123,40.8073356194289,40.181623139931,40.181623139931,168108.010382669,0.0,1.0
2014-12-30,59.64,59.99,59.24,59.43,145960,40.5624916057123,40.8005343968256,40.2904427015828,40.4196659310443,214608.473380222,0.0,1.0
2014-12-31,59.31,59.84,59.31,59.7,242816,40.3380512598055,40.6985160577771,40.3380512598055,40.6032989413317,357018.163005563,0.0,1.0
2015-01-02,58.54,59.59,57.84,59.51,235555,39.8143571193561,40.5284854926961,39.3382715371295,40.4740757118702,346342.141320076,0.0,1.0
2015-01-05,56.91,58.32,56.87,58.24,188315,38.7057578350283,39.6647302220849,38.6785529446153,39.610320441259,276884.041275668,0.0,1.0
2015-01-06,55.85,57.18,55.52,56.91,307187,37.9848282390851,38.8893908453157,37.7603878931782,38.7057578350283,451664.381421282,0.0,1.0
2015-01-07,56.37,56.6,55.73,56.2,293185,38.3384918144534,38.4949199343279,37.9032135678462,38.2228710301984,431076.906467392,0.0,1.0
2015-01-08,57.17,57.55,56.62,56.71,185938,38.8825896227125,39.1410360816355,38.5085223795344,38.5697333829635,273389.081415263,0.0,1.0
2015-01-09,56.07,57.14,56.04,57.14,345315,38.1344551363563,38.8621859549028,38.1140514685466,38.8621859549028,507724.890280155,0.0,1.0
2015-01-12,55.4,56.155,55.28,55.84,213321,37.6787732219393,38.1922655284838,37.5971585507005,37.9780270164818,313650.960194179,0.0,1.0
2015-01-13,55.51,56.75,55.035,55.74,310585,37.753586670575,38.5969382733765,37.4305285969211,37.9100147904494,456660.541962156,0.0,1.0
2015-01-14,54.78,55.12,53.9,54.54,270845,37.2570974205386,37.4883389890487,36.6585898314536,37.0938680780609,398229.87101032,0.0,1.0
2015-01-15,54.53,54.96,54.14,54.6,324771,37.0870668554576,37.3795194273969,36.8218191739313,37.1346754136803,477518.556509785,0.0,1.0
2015-01-16,55.2,55.25,54.17,54.42,168023,37.5427487698746,37.5767548828908,36.842222841741,37.012253406822,247048.229122808,0.0,1.0
2015-01-20,55.37,55.9,54.5,55.22,453406,37.6583695541296,38.0188343521012,37.0666631876479,37.5563512150811,666653.668686168,0.0,1.0
2015-01-21,54.88,55.83,54.71,55.25,230066,37.325109646571,37.9712257938786,37.2094888623159,37.5767548828908,338271.533548192,0.0,1.0
2015-01-22,57.27,57.38,55.0,55.45,363255,38.9506018487449,39.0254152973805,37.4067243178098,37.7127793349555,534102.500669585,0.0,1.0
2015-01-23,56.68,57.4,56.11,57.05,342712,38.5493297151538,39.039017742587,38.1616600267692,38.8009749514736,503897.637223094,0.0,1.0
2015-01-26,57.65,57.66,56.04,56.53,366188,39.2090483076679,39.2158495302712,38.1140514685466,38.4473113761052,538414.96060672,0.0,1.0
2015-01-27,57.08,57.6,55.97,57.1,409020,38.8213786192833,39.1750421946517,38.0664429103239,38.8349810644898,601391.872992454,0.0,1.0
2015-01-28,56.25,57.36,55.99,57.34,644303,38.2568771432146,39.011812852174,38.0800453555304,38.9982104069675,947334.086217438,0.0,1.0
2015-01-29,56.96,56.96,55.565,56.18,467670,38.7397639480445,38.7397639480445,37.7909933948928,38.2092685849919,687626.368496359,0.0,1.0
2015-01-30,56.46,57.09,55.9,56.32,472961,38.3997028178826,38.8281798418866,38.0188343521012,38.3044857014373,695405.852140198,0.0,1.0
2015-02-02,58.0,58.25,56.225,56.74,379423,39.4470910987813,39.6171216638622,38.2398740867065,38.5901370507733,557874.69714541,0.0,1.0
2015-02-03,58.59,58.99,58.12,58.59,445484,39.8483632323723,40.1204121365018,39.5287057700201,39.8483632323723,655005.762916655,0.0,1.0
2015-02-04,58.07,58.53,57.81,58.09,416058,39.4946996570039,39.8075558967529,39.3178678693197,39.5083021022104,611740.012452923,0.0,1.0
2015-02-05,59.22,59.35,58.39,58.45,302308,40.2768402563763,40.3652561502184,39.7123387803075,39.753146115927,444490.671215595,0.0,1.0
2015-02-06,59.89,60.62,59.5,59.68,336363,40.7325221707933,41.2290114208297,40.467274489267,40.5896964961253,494562.550915262,0.0,1.0
2015-02-09,59.24,59.77,59.05,59.57,183105,40.2904427015828,40.6509074995544,40.1612194721213,40.5148830474896,269223.653866029,0.0,1.0
2015-02-10,59.52,59.926,58.94,59.92,152606,40.4808769344735,40.7570065721649,40.0864060234856,40.752925838603,224380.245880119,0.0,1.0
2015-02-11,59.16,59.55,58.79,59.37,124336,40.2360329207569,40.5012806022832,39.9843876844371,40.3788585954249,182814.189820521,0.0,1.0
2015-02-12,59.83,59.94,59.04,59.49,315510,40.6917148351738,40.7665282838095,40.154418249518,40.4604732666637,463901.887066278,0.0,1.0
2015-02-13,60.34,60.37,59.5,59.82,170234,41.038577187939,41.0589808557487,40.467274489267,40.6849136125706,250299.115219298,0.0,1.0
2015-02-17,60.99,60.99,60.0,60.16,205800,41.4806566571495,41.4806566571495,40.8073356194289,40.9161551810807,302592.654300149,0.0,1.0
2015-02-18,60.1,60.933,59.84,60.67,220601,40.8753478454613,41.441889688311,40.6985160577771,41.2630175338458,324354.918033368,0.0,1.0
2015-02-19,60.01,60.21,59.295,59.89,181459,40.8141368420321,40.9501612940969,40.3278494259006,40.7325221707933,266803.50076118,0.0,1.0
2015-02-20,60.52,60.66,59.23,59.88,215261,41.1609991947973,41.2562163112426,40.2836414789795,40.72572094819,316503.388519457,0.0,1.0
2015-02-23,60.14,60.3,59.8,60.3,158459,40.9025527358742,41.011372297526,40.6713111673641,41.011372297526,232986.051543962,0.0,1.0
2015-02-24,60.17,60.87,60.024,60.28,179926,40.9229564036839,41.3990419859106,40.8236585536767,40.9977698523196,264549.494254658,0.0,1.0
2015-02-25,59.72,60.03,58.48,59.83,191415,40.9229564036839,41.1353830025644,40.073250008162,40.9983335839318,279337.193707025,0.45,1.0
2015-02-26,60.23,60.27,59.57,59.69,188076,41.272432421197,41.2998423049235,40.8201693397095,40.902398990889,274464.498830512,0.0,1.0
2015-02-27,60.26,60.39,60.04,60.14,198315,41.2929898339919,41.382071956103,41.142235473496,41.2107601828123,289406.554188588,0.0,1.0
2015-03-02,61.29,61.3525,60.15,60.27,330214,41.9987943399496,42.0416222832722,41.2176126537439,41.2998423049235,481890.406095507,0.0,1.0
2015-03-03,61.1,61.44,60.8502,61.05,384883,41.8685973922486,42.101581403924,41.6974226683766,41.8343350375905,561670.386989217,0.0,1.0
2015-03-04,60.7,60.9,60.295,60.89,162469,41.5944985549835,41.7315479736161,41.3169734822526,41.7246955026844,237095.496823063,0.0,1.0
2015-03-05,60.85,61.055,60.15,60.84,162451,41.6972856189579,41.8377612730563,41.2176126537439,41.6904331480263,237069.228926155,0.0,1.0
2015-03-06,61.33,62.34,61.0,61.0,327996,42.0262042236761,42.7183037877705,41.8000726829324,41.8000726829324,478653.617465347,0.0,1.0
2015-03-09,61.58,61.75,61.35,61.35,145528,42.1975159969668,42.3140080028045,42.0399091655393,42.0399091655393,212373.027849416,0.0,1.0
2015-03-10,60.36,61.2097,60.34,60.82,170805,41.3615145433081,41.9437689983686,41.3478096014449,41.676728206163,249260.451746877,0.0,1.0
2015-03-11,60.97,61.05,60.43,60.68,187045,41.7795152701375,41.8343350375905,41.4094818398295,41.5807936131202,272959.932068701,0.0,1.0
2015-03-12,62.16,62.19,61.14,61.53,183387,42.5949593110012,42.6155167237961,41.8960072759752,42.1632536423087,267621.711685867,0.0,1.0
2015-03-13,61.55,62.04,61.0,61.93,213854,42.1769585841719,42.5127296598217,41.8000726829324,42.4373524795738,312083.045858591,0.0,1.0
2015-03-16,61.34,61.716,61.22,61.59,272587,42.0330566946077,42.2907096016369,41.9508270434282,42.2043684678984,397793.73414318,0.0,1.0
2015-03-17,62.05,62.06,60.95,61.04,184720,42.5195821307533,42.5264346016849,41.7658103282742,41.8274825666589,269566.995384697,0.0,1.0
2015-03-18,61.15,62.58,60.83,61.83,215883,41.9028597469068,42.8827630901296,41.6835806770947,42.3688277702575,315044.021571213,0.0,1.0
2015-03-19,60.84,61.09,60.26,61.06,142123,41.6904331480263,41.861744921317,41.2929898339919,41.8411875085221,207404.017350905,0.0,1.0
2015-03-20,61.46,61.65,60.81,61.05,300898,42.1152863457873,42.2454832934882,41.6698757352314,41.8343350375905,439108.757997316,0.0,1.0
2015-03-23,61.26,61.49,60.68,61.48,58186,41.9782369271547,42.1358437585821,41.5807936131202,42.1289912876505,84912.4360840945,0.0,1.0
2015-03-24,61.19,61.3,60.75,61.26,185918,41.9302696306333,42.0056468108812,41.6287609096416,41.9782369271547,271315.269856713,0.0,1.0
2015-03-25,60.17,61.32,60.17,61.32,163138,41.2313175956072,42.0193517527445,41.2313175956072,42.0193517527445,238071.786991493,0.0,1.0
2015-03-26,60.75,60.8225,59.68,60.13,281534,41.6287609096416,41.6784413238959,40.8955465199574,41.2039077118807,410850.338234275,0.0,1.0
2015-03-27,60.88,61.03,60.09,60.69,227059,41.7178430317528,41.8206300957272,41.1764978281542,41.5876460840519,331353.466896134,0.0,1.0
2015-03-30,61.51,61.91,61.1,61.1,177940,42.1495487004454,42.4236475377105,41.8685973922486,41.8685973922486,259672.754215856,0.0,1.0
2015-03-31,61.21,61.582,60.91,61.23,215842,41.9439745724965,42.1988864911531,41.7384004445477,41.9576795143598,314984.189139366,0.0,1.0
2015-04-01,61.02,61.35,60.275,61.13,198702,41.8137776247956,42.0399091655393,41.3032685403893,41.8891548050435,289971.31397212,0.0,1.0
2015-04-02,61.32,61.59,60.6,60.83,141037,42.0193517527445,42.2043684678984,41.5259738456672,41.6835806770947,205819.187570763,0.0,1.0
2015-04-06,61.36,61.41,60.09,60.85,210840,42.046761636471,42.0810239911291,41.1764978281542,41.6972856189579,307684.632454035,0.0,1.0
2015-04-07,61.36,62.0,61.098,61.36,181252,42.046761636471,42.4853197760952,41.8672268980623,42.046761636471,264506.047247006,0.0,1.0
2015-04-08,61.54,61.71,61.16,61.33,135140,42.1701061132403,42.286598119078,41.9097122178384,42.0262042236761,197213.532678042,0.0,1.0
2015-04-09,61.56,61.68,60.97,61.35,167554,42.1838110551035,42.2660407062831,41.7795152701375,42.0399091655393,244516.177699694,0.0,1.0
2015-04-10,61.68,61.97,61.48,61.7,139705,42.2660407062831,42.4647623633003,42.1289912876505,42.2797456481463,203875.36319954,0.0,1.0
2015-04-13,62.0,62.34,61.5254,61.67,111121,42.4853197760952,42.7183037877705,42.1601015056801,42.2591882353514,162161.942908959,0.0,1.0
2015-04-14,61.69,62.0,61.19,61.91,180041,42.2728931772147,42.4853197760952,41.9302696306333,42.4236475377105,262738.801516112,0.0,1.0
2015-04-15,62.23,62.7,61.585,61.66,279426,42.6429266075226,42.9649927413092,42.2009422324326,42.2523357644198,407774.075640776,0.0,1.0
2015-04-16,62.17,62.27,61.46,62.08,284474,42.6018117819329,42.6703364912491,42.1152863457873,42.5401395435482,415140.761395983,0.0,1.0
2015-04-17,61.65,61.995,61.06,61.83,315510,42.2454832934882,42.4818935406294,41.8411875085221,42.3688277702575,460432.452976535,0.0,1.0
2015-04-20,60.8,62.21,60.681,62.0,366273,41.6630232642998,42.6292216656594,41.5814788602134,42.4853197760952,534512.300241116,0.0,1.0
2015-04-21,59.82,61.05,59.65,60.42,364184,40.9914811130002,41.8343350375905,40.8749891071625,41.4026293688979,531463.764872133,0.0,1.0
2015-04-22,59.8,60.21,58.7,59.37,423594,40.977776171137,41.2587274793337,40.2240043686579,40.6831199210769,618162.417945999,0.0,1.0
2015-04-23,60.32,60.613,59.41,59.67,327716,41.3341046595816,41.5348820578783,40.7105298048035,40.8886940490258,478245.005735661,0.0,1.0
2015-04-24,60.17,60.395,59.87,60.24,317653,41.2313175956072,41.3854981915688,41.0257434676584,41.2792848921286,463559.792036244,0.0,1.0
2015-04-27,59.73,60.52,59.43,60.21,211885,40.9298088746156,41.4711540782142,40.7242347466667,41.2587274793337,309209.62980233,0.0,1.0
2015-04-28,60.5,60.7,59.63,59.79,245314,41.4574491363509,41.5944985549835,40.8612841652993,40.9709237002053,357993.492344096,0.0,1.0
2015-04-29,60.96,61.42,60.48,60.51,243553,41.7726627992058,42.0878764620607,41.4437441944877,41.4643016072826,355423.616429889,0.0,1.0
2015-04-30,60.39,61.34,60.2,60.97,334888,41.382071956103,42.0330566946077,41.2518750084021,41.7795152701375,488711.303326063,0.0,1.0
2015-05-01,59.91,61.07,59.87,60.79,204294,41.0531533513849,41.8480399794538,41.0257434676584,41.6561707933682,298131.873945004,0.0,1.0
2015-05-04,60.38,60.58,59.95,60.02,197338,41.3752194851714,41.512268903804,41.0805632351114,41.1285305316328,287980.791117503,0.0,1.0
2015-05-05,60.11,60.806,60.0,60.18,211023,41.1902027700174,41.6671347468588,41.1148255897695,41.2381700665388,307951.689405938,0.0,1.0
2015-05-06,60.37,60.39,59.72,60.18,283001,41.3683670142398,41.382071956103,40.9229564036839,41.2381700665388,412991.171832311,0.0,1.0
2015-05-07,60.37,60.89,60.01,60.11,156587,41.3683670142398,41.7246955026844,41.1216780607012,41.1902027700174,228511.731844432,0.0,1.0
2015-05-08,60.8,60.97,60.1,60.57,169829,41.6630232642998,41.7795152701375,41.1833502990858,41.5054164328723,247836.148003398,0.0,1.0
2015-05-11,61.65,61.71,60.71,60.71,281944,42.2454832934882,42.286598119078,41.6013510259151,41.6013510259151,411448.662552744,0.0,1.0
2015-05-12,61.96,62.19,60.86,61.45,241748,42.4579098923687,42.6155167237961,41.7041380898896,42.1084338748556,352789.530101015,0.0,1.0
2015-05-13,62.3,62.48,61.56,61.87,179672,42.690893904044,42.8142383808133,42.1838110551035,42.396237653984,262200.309629489,0.0,1.0
2015-05-14,62.65,62.81,62.235,62.35,154568,42.930730386651,43.0403699215571,42.6463528429884,42.7251562587022,225565.34940787,0.0,1.0
2015-05-15,61.99,62.72,61.82,62.56,241911,42.4784673051635,42.9786976831724,42.3619752993259,42.8690581482664,353027.400500798,0.0,1.0
2015-05-18,63.07,63.19,62.02,62.04,168311,43.2185341657794,43.3007638169589,42.4990247179584,42.5127296598217,245620.888697454,0.0,1.0
2015-05-19,63.71,63.72,62.9,63.19,181217,43.6570923054036,43.6639447763352,43.1020421599417,43.3007638169589,264454.970780795,0.0,1.0
2015-05-20,63.75,63.84,63.03,63.72,205840,43.6845021891301,43.7461744275148,43.1911242820529,43.6639447763352,300387.994423917,0.0,1.0
2015-05-21,63.45,63.93,62.985,63.49,166049,43.4789280611813,43.8078466658994,43.1602881628606,43.5063379449078,242319.889652628,0.0,1.0
2015-05-22,63.47,63.73,63.3,63.5,167562,43.4926330030445,43.6707972472669,43.3761409972068,43.5131904158394,244527.852320542,0.0,1.0
2015-05-26,63.1,63.53,62.81,63.19,355556,43.2390915785743,43.5337478286343,43.0403699215571,43.3007638169589,518872.68628736,0.0,1.0
2015-05-27,62.63,62.98,62.45,62.65,331671,43.225386636711,43.466946357657,43.1011559230817,43.2391900493365,480563.76926327,0.45,1.0
2015-05-28,62.83,62.88,62.27,62.63,207753,43.3634207629659,43.3979292945296,42.9769252094523,43.225386636711,301016.86537488,0.0,1.0
2015-05-29,62.77,62.95,62.17,62.8,445614,43.3220105250894,43.4462412387188,42.9079081463248,43.3427156440277,645657.725506549,0.0,1.0
2015-06-01,62.86,63.49,62.34,63.06,340414,43.3841258819041,43.818933379607,43.0252371536415,43.522160008159,493231.651093966,0.0,1.0
2015-06-02,63.11,63.26,62.53,62.82,290811,43.5566685397227,43.6601941344139,43.1563695735836,43.3565190566532,421361.018307964,0.0,1.0
2015-06-03,63.89,64.12,63.17,63.35,180201,44.0950016321167,44.2537408773098,43.5980787775992,43.7223094912286,261096.302616178,0.0,1.0
2015-06-04,63.54,63.79,63.23,63.48,221790,43.8534419111707,44.0259845689893,43.6394890154756,43.8120316732942,321355.314106149,0.0,1.0
2015-06-05,64.74,64.77,63.85,63.88,247423,44.6816466686999,44.7023517876381,44.0673948068657,44.0880999258039,358495.405032173,0.0,1.0
2015-06-08,65.02,65.294,64.315,64.53,299786,44.8748944454567,45.0640011984258,44.3883241504083,44.5367108361323,434365.048895919,0.0,1.0
2015-06-09,65.83,66.14,64.81,65.19,208450,45.4339326567889,45.6478855524839,44.7299586128891,44.9922234527733,302026.760563716,0.0,1.0
2015-06-10,66.77,66.91,65.91,66.23,248315,46.0826930501867,46.1793169385651,45.4891463072908,45.7100009092986,359787.839047155,0.0,1.0
2015-06-11,66.85,66.97,66.23,66.66,184631,46.1379067006887,46.2207271764416,45.7100009092986,46.0067742807466,267515.005179369,0.0,1.0
2015-06-12,66.73,67.05,66.24,66.8,179662,46.0550862249358,46.2759408269436,45.7169026156113,46.103398169125,260315.336322372,0.0,1.0
2015-06-15,66.37,66.78,65.59,66.04,218963,45.806624797677,46.0895947564995,45.268291705283,45.5788684893565,317259.225585575,0.0,1.0
2015-06-16,67.5,67.67,66.29,66.46,248227,46.586517611017,46.7038466183336,45.7514111471751,45.8687401544917,359660.334346125,0.0,1.0
2015-06-17,66.22,67.902,66.12,67.73,180881,45.7030992029859,46.8639662047893,45.6340821398584,46.7452568562101,262081.566215042,0.0,1.0
2015-06-18,66.48,66.72,65.85,66.19,379282,45.8825435671172,46.048184518623,45.4477360694144,45.6823940840476,549548.15927142,0.0,1.0
2015-06-19,66.62,66.93,66.2101,66.43,289366,45.9791674554956,46.1931203511906,45.6962665137362,45.8480350355535,419267.333160376,0.0,1.0
2015-06-22,67.28,67.61,66.77,67.25,286547,46.4346800721367,46.6624363804572,46.0826930501867,46.4139749531984,415182.835976259,0.0,1.0
2015-06-23,67.82,68.07,67.46,67.46,267233,46.8073722130248,46.9799148708434,46.558910785766,46.558910785766,387198.45193439,0.0,1.0
2015-06-24,67.22,68.0,67.19,67.57,177865,46.3932698342602,46.9316029266542,46.372564715322,46.6348295552062,257711.632370667,0.0,1.0
2015-06-25,67.47,67.92,67.2,67.61,163854,46.5658124920788,46.8763892761522,46.3794664216347,46.6624363804572,237410.855482884,0.0,1.0
2015-06-26,68.03,68.1,67.515,67.75,257459,46.9523080455924,47.0006199897816,46.5968701704861,46.7590602688356,373036.736617769,0.0,1.0
2015-06-29,66.48,67.786,66.37,67.51,217756,45.8825435671172,46.7839064115615,45.806624797677,46.5934193173297,315510.38269759,0.0,1.0
2015-06-30,66.68,67.59,66.33,67.13,338174,46.0205776933721,46.6486329678317,45.779017972426,46.3311544774455,489986.07688594,0.0,1.0
2015-07-01,67.65,67.68,66.99,67.4,239262,46.6900432057082,46.7107483246464,46.2345305890671,46.5175005478896,346670.79292874,0.0,1.0
2015-07-02,66.78,67.59,66.39,67.59,183488,46.0895947564995,46.6486329678317,45.8204282103025,46.6486329678317,265858.892983043,0.0,1.0
2015-07-06,66.78,66.78,66.0,66.06,277074,46.0895947564995,46.0895947564995,45.5512616641055,45.592671901982,401457.244693841,0.0,1.0
2015-07-07,65.97,66.68,65.37,66.56,257643,45.5305565451673,46.0205776933721,45.1164541664027,45.9377572176191,373303.337356285,0.0,1.0
2015-07-08,65.25,65.78,65.0,65.52,251093,45.0336336906498,45.3994241252252,44.8610910328312,45.2199797610938,363812.930631927,0.0,1.0
2015-07-09,65.84,66.35,65.26,65.87,278794,45.4408343631016,45.7928213850515,45.0405353969625,45.4615394820399,403949.382032146,0.0,1.0
2015-07-10,66.29,67.0,66.01,66.8,174643,45.7514111471751,46.2414322953798,45.5581633704183,46.103398169125,253043.221612517,0.0,1.0
2015-07-13,66.84,67.035,66.61,66.75,163471,46.1310049943759,46.2655882674744,45.9722657491829,46.0688896375613,236855.920249995,0.0,1.0
2015-07-14,66.89,67.07,66.3,66.51,170623,46.1655135259397,46.289744239569,45.7583128534878,45.9032486860554,247218.575042758,0.0,1.0
2015-07-15,67.38,67.74,66.67,67.17,180108,46.5036971352641,46.7521585625228,46.0136759870593,46.3587613026965,260961.553329863,0.0,1.0
2015-07-16,67.72,68.11,67.395,67.69,231056,46.7383551498974,47.0075216960943,46.5140496947332,46.7176500309591,334780.979557736,0.0,1.0
2015-07-17,66.92,67.6,66.54,67.6,172896,46.1862186448779,46.6555346741444,45.9239538049937,46.6555346741444,250511.963513669,0.0,1.0
2015-07-20,67.93,67.98,66.95,66.95,168987,46.883290982465,46.9177995140287,46.2069237638161,46.2069237638161,244848.146737255,0.0,1.0
2015-07-21,67.29,68.48,67.25,67.95,172805,46.4415817784494,47.2628848296658,46.4139749531984,46.8970943950904,250380.112061468,0.0,1.0
2015-07-22,68.08,68.41,67.27,67.27,175749,46.9868165771561,47.2145728854766,46.4277783658239,46.4277783658239,254645.723877729,0.0,1.0
2015-07-23,67.46,68.398,67.0,68.32,228324,46.558910785766,47.2062908379013,46.2414322953798,47.1524575286619,330822.538157592,0.0,1.0
2015-07-24,66.77,67.54,66.56,67.54,182323,46.0826930501867,46.614124436268,45.9377572176191,46.614124436268,264170.904611459,0.0,1.0
2015-07-27,66.67,67.598,66.0,66.81,214091,46.0136759870593,46.6541543328819,45.5512616641055,46.1102998754377,310200.101683122,0.0,1.0
2015-07-28,67.35,67.69,66.32,66.98,274510,46.4829920163259,46.7176500309591,45.7721162661133,46.2276288827544,397742.221359298,0.0,1.0
2015-07-29,67.34,67.71,67.02,67.32,329169,46.4760903100131,46.7314534435846,46.2552357080053,46.4622868973876,476938.57878627,0.0,1.0
2015-07-30,67.39,67.67,66.98,67.22,207074,46.5105988415768,46.7038466183336,46.2276288827544,46.3932698342602,300033.050693073,0.0,1.0
2015-07-31,67.47,67.98,66.78,67.38,248886,46.5658124920788,46.9177995140287,46.0895947564995,46.5036971352641,360615.170686789,0.0,1.0
2015-08-03,67.53,67.73,66.79,67.35,179755,46.6072227299552,46.7452568562101,46.0964964628122,46.4829920163259,260450.085608688,0.0,1.0
2015-08-04,67.84,68.52,67.3,67.57,170140,46.8211756256503,47.2904916549168,46.4484834847621,46.6348295552062,246518.748104153,0.0,1.0
2015-08-05,68.34,69.0,67.05,68.12,180080,47.1662609412874,47.6217735579285,46.2759408269436,47.0144234024071,260920.983652263,0.0,1.0
2015-08-06,67.57,68.83,67.27,68.41,134732,46.6348295552062,47.5044445506119,46.4277783658239,47.2145728854766,195215.49294445,0.0,1.0
2015-08-07,67.65,67.98,66.91,67.51,153347,46.6900432057082,46.9177995140287,46.1793169385651,46.5934193173297,222187.083963369,0.0,1.0
2015-08-10,68.6,68.64,67.85,68.0,167997,47.3457053054188,47.3733121306697,46.828077331963,46.9316029266542,243413.718850672,0.0,1.0
2015-08-11,67.55,68.616,67.05,68.21,240622,46.6210261425807,47.3567480355191,46.2759408269436,47.0765387592218,348641.32012647,0.0,1.0
2015-08-12,66.43,67.3,65.35,67.3,293713,45.8480350355535,46.4484834847621,45.1026507537772,46.4484834847621,425565.775607824,0.0,1.0
2015-08-13,66.53,66.94,65.91,66.54,191571,45.9170520986809,46.2000220575034,45.4891463072908,45.9239538049937,277570.489556017,0.0,1.0
2015-08-14,67.44,67.49,66.49,66.52,184522,46.5451073731405,46.5796159047043,45.8894452734299,45.9101503923682,267357.07322014,0.0,1.0
2015-08-17,67.52,67.93,66.65,67.05,190334,46.6003210236425,46.883290982465,45.9998725744338,46.2759408269436,275778.179156318,0.0,1.0
2015-08-18,67.66,67.87,67.28,67.59,148089,46.6969449120209,46.8418807445885,46.4346800721367,46.6486329678317,214568.678076854,0.0,1.0
2015-08-19,66.51,67.76,66.5,67.35,138936,45.9032486860554,46.7659619751483,45.8963469797427,46.4829920163259,201306.740252725,0.0,1.0
2015-08-20,64.79,65.91,64.76,65.84,240977,44.7161552002636,45.4891463072908,44.6954500813254,45.4408343631016,349155.685681759,0.0,1.0
2015-08-21,63.68,64.41,63.62,64.15,321681,43.9500657995491,44.4538903603793,43.9086555616726,44.274445996248,466089.087862302,0.0,1.0
2015-08-24,60.83,62.95,58.53,60.71,403474,41.9830795004172,43.4462412387188,40.3956870484863,41.9002590246643,584600.360718087,0.0,1.0
2015-08-25,59.75,62.07,59.72,61.82,334129,41.237695218641,42.8388910831974,41.2169900997027,42.6663484253788,484125.207389753,0.0,1.0
2015-08-26,61.24,61.36,59.85,60.92,489617,42.2660494592397,42.3488699349926,41.3067122817684,42.0451948572319,709414.422772489,0.0,1.0
2015-08-27,61.85,62.37,61.11,61.35,331250,42.9976303283905,43.3591302115071,42.4831881870322,42.6500342869322,476487.014366285,0.45,1.0
2015-08-28,61.86,62.49,61.4,61.71,220037,43.0045822492197,43.4425532614571,42.684793891078,42.9003034367822,316512.522807892,0.0,1.0
2015-08-31,62.06,62.35,61.38,61.54,273552,43.143620665803,43.3452263698488,42.6708900494197,42.7821207826864,393491.247559021,0.0,1.0
2015-09-01,59.66,61.24,59.43,60.76,247012,41.4751596668032,42.5735631578114,41.3152654877324,42.2398709580114,355314.748355154,0.0,1.0
2015-09-02,60.61,60.73,59.69,60.24,256075,42.1355921455739,42.2190151955239,41.4960154292907,41.8783710748948,368351.433068216,0.0,1.0
2015-09-03,61.15,61.49,60.64,60.64,118405,42.5109958703489,42.7473611785405,42.1564479080614,42.1564479080614,170319.833769177,0.0,1.0
2015-09-04,60.94,61.14,60.4084,60.57,153443,42.3650055329364,42.5040439495197,41.995441421658,42.1077844622573,220720.292665376,0.0,1.0
2015-09-08,62.39,62.56,61.48,61.93,130867,43.3730340531655,43.4912167072613,42.7404092577114,43.0532456950238,188245.814668898,0.0,1.0
2015-09-09,62.06,63.15,61.95,63.09,204068,43.143620665803,43.9013800361821,43.0671495366822,43.8596685112071,293541.892974185,0.0,1.0
2015-09-10,62.45,63.11,61.78,61.91,174258,43.4147455781405,43.8735723528654,42.9489668825863,43.0393418533655,250661.65780963,0.0,1.0
2015-09-11,62.78,62.95,62.11,62.45,136402,43.6441589655029,43.7623416195988,43.1783802699488,43.4147455781405,196207.642969328,0.0,1.0
2015-09-14,62.96,63.46,62.55,62.65,151866,43.7692935404279,44.1168895818862,43.4842647864321,43.5537839947238,218451.854864152,0.0,1.0
2015-09-15,63.82,63.95,62.87,63.17,99439,44.3671587317362,44.4575337025153,43.7067262529654,43.9152838778404,143038.165197189,0.0,1.0
2015-09-16,64.01,64.031,63.07,63.76,134960,44.4992452274903,44.5138442612316,43.8457646695487,44.3254472067612,194133.396102261,0.0,1.0
2015-09-17,62.54,64.655,62.17,63.9,190441,43.4773128656029,44.9476441209715,43.2200917949238,44.4227740983695,273940.11623526,0.0,1.0
2015-09-18,60.74,61.81,60.04,61.5,835164,42.2259671163531,42.9698226450738,41.7393326583115,42.7543130993697,1201342.79506778,0.0,1.0
2015-09-21,61.85,62.1,60.99,61.19,247580,42.9976303283905,43.1714283491197,42.3997651370822,42.5388035536656,356131.788729977,0.0,1.0
2015-09-22,61.79,61.94,61.09,61.21,228887,42.9559188034155,43.060197615853,42.4692843453739,42.5527073953239,329242.817380395,0.0,1.0
2015-09-23,61.88,62.5,61.33,61.76,211395,43.018486090878,43.4495051822863,42.6361304452739,42.935063040928,304081.426119127,0.0,1.0
2015-09-24,62.24,62.3,61.14,61.26,181865,43.268755240728,43.310466765703,42.5040439495197,42.5874669994697,261603.957336526,0.0,1.0
2015-09-25,62.87,63.557,62.68,62.86,195529,43.7067262529654,44.1843232139291,43.5746397572113,43.6997743321363,281258.956775925,0.0,1.0
2015-09-28,62.64,63.04,62.16,62.84,231766,43.5468320738946,43.8249089070612,43.2131398740946,43.6858704904779,333384.11885771,0.0,1.0
2015-09-29,62.86,63.035,62.4,62.72,217081,43.6997743321363,43.8214329466467,43.3799859739946,43.6024474405279,312260.460575539,0.0,1.0
2015-09-30,63.49,63.56,62.79,63.19,249158,44.1377453443737,44.1864087901779,43.6511108863321,43.9291877194987,358401.664982565,0.0,1.0
2015-10-01,63.67,63.73,62.69,63.3,213447,44.2628799192987,44.3045914442737,43.5815916780404,44.0056588486195,307033.12831831,0.0,1.0
2015-10-02,62.41,62.45,60.55,61.84,209861,43.3869378948238,43.4147455781405,42.093880620599,42.9906784075613,301874.841726559,0.0,1.0
2015-10-05,63.81,63.98,62.35,62.82,137404,44.360206810907,44.4783894650028,43.3452263698488,43.6719666488196,197648.971236181,0.0,1.0
2015-10-06,63.82,64.11,63.381,63.8,208951,44.3671587317362,44.568764435782,44.0619694073358,44.3532548900778,300565.850985206,0.0,1.0
2015-10-07,65.09,65.13,64.1,64.22,180390,45.2500526770402,45.2778603603569,44.5618125149528,44.6452355649028,259482.241574443,0.0,1.0
2015-10-08,65.66,65.71,64.6,64.96,142165,45.6463121643027,45.6810717684485,44.9094085564111,45.1596777062611,204497.438180778,0.0,1.0
2015-10-09,65.0,65.93,64.67,65.65,139428,45.1874853895777,45.8340140266902,44.9580720022153,45.6393602434735,200560.396797169,0.0,1.0
2015-10-12,65.34,65.64,64.75,64.8,130872,45.4238506977694,45.6324083226444,45.0136873688486,45.0484469729944,188253.006925719,0.0,1.0
2015-10-13,64.94,65.64,64.77,65.09,132467,45.1457738646027,45.6324083226444,45.0275912105069,45.2500526770402,190547.336851498,0.0,1.0
2015-10-14,63.18,64.88,63.005,64.88,158171,43.9222357986696,45.1040623396277,43.8005771841592,45.1040623396277,227521.290714957,0.0,1.0
2015-10-15,64.22,64.23,63.15,63.59,167911,44.6452355649028,44.652187485732,43.9013800361821,44.2072645526654,241531.807001531,0.0,1.0
2015-10-16,64.54,64.7308,63.95,64.37,128898,44.8676970314361,45.0003396808566,44.4575337025153,44.7495143773403,185413.503932937,0.0,1.0
2015-10-19,65.01,65.26,64.2,64.24,118953,45.1944373104069,45.368235331136,44.6313317232445,44.6591394065611,171108.105116717,0.0,1.0
2015-10-20,65.84,65.99,65.11,65.11,193188,45.7714467392277,45.8757255516651,45.2639565186986,45.2639565186986,277891.542132509,0.0,1.0
2015-10-21,64.75,66.36,64.66,65.99,132606,45.0136873688486,46.1329466223443,44.9511200813861,45.8757255516651,190747.281591111,0.0,1.0
2015-10-22,65.42,66.115,64.78,65.15,220627,45.4794660644027,45.9626245620297,45.0345431313361,45.2917642020152,317361.209112725,0.0,1.0
2015-10-23,66.6,66.68,65.671,66.01,281634,46.2997927222443,46.3554080888776,45.6539592772148,45.8896293933235,405116.811483876,0.0,1.0
2015-10-26,66.07,66.63,65.46,65.55,240508,45.9313409182985,46.3206484847318,45.5072737477194,45.5698410351819,345959.060682887,0.0,1.0
2015-10-27,64.66,66.35,64.34,65.69,236021,44.9511200813861,46.1259947015151,44.7286586148528,45.6671679267902,339504.72941206,0.0,1.0
2015-10-28,66.97,66.99,64.41,64.41,274764,46.5570137929234,46.5709176345817,44.7773220606569,44.7773220606569,395234.650612341,0.0,1.0
2015-10-29,66.73,67.69,65.48,66.85,159193,46.3901676930234,47.0575520926233,45.5211775893777,46.4735907429734,228991.388009093,0.0,1.0
2015-10-30,65.48,66.81,65.02,66.53,207702,45.5211775893777,46.4457830596567,45.2013892312361,46.2511292764401,298769.225231414,0.0,1.0
2015-11-02,66.51,66.67,65.38,65.64,133705,46.2372254347818,46.3484561680484,45.451658381086,45.6324083226444,192328.139640284,0.0,1.0
2015-11-03,66.44,66.77,65.9,66.22,145240,46.1885619889776,46.4179753763401,45.8131582642027,46.035619730736,208920.676125462,0.0,1.0
2015-11-04,66.67,66.8799,66.18,66.69,97407,46.3484561680484,46.4943769862526,46.0078120474193,46.3623600097068,140115.232025288,0.0,1.0
2015-11-05,67.65,67.84,66.56,66.74,141289,47.0297444093067,47.1618309050608,46.2719850389276,46.3971196138526,203237.354785805,0.0,1.0
2015-11-06,69.22,70.07,68.34,70.07,295193,48.1211959794857,48.7121092499648,47.5094269465191,48.7121092499648,424620.773530043,0.0,1.0
2015-11-09,68.85,69.74,68.275,69.42,130231,47.8639749088066,48.4826958626023,47.4642394611295,48.260234396069,187330.959601315,0.0,1.0
2015-11-10,69.04,69.16,68.15,68.72,158223,47.9960614045607,48.0794844545107,47.377340450765,47.7735999380274,227596.090185892,0.0,1.0
2015-11-11,68.37,69.49,68.13,69.32,170107,47.5302827090066,48.3088978418732,47.3634366091066,48.1907151877774,244690.646197149,0.0,1.0
2015-11-12,66.99,68.05,66.99,68.04,146232,46.5709176345817,47.3078212424733,46.5709176345817,47.3008693216441,210347.619878673,0.0,1.0
2015-11-13,65.91,67.11,65.63,66.74,142926,45.8201101850318,46.6543406845317,45.6254564018152,46.3971196138526,205592.099668877,0.0,1.0
2015-11-16,66.57,66.64,65.44,65.77,113585,46.2789369597568,46.3276004055609,45.493369906061,45.7227832934235,163386.498194096,0.0,1.0
2015-11-17,66.75,67.62,66.36,66.85,149275,46.4040715346818,47.0088886468192,46.1329466223443,46.4735907429734,214724.827379704,0.0,1.0
2015-11-18,67.77,67.86,66.355,66.85,142392,47.1131674592567,47.1757347467192,46.1294706619297,46.4735907429734,204823.966640435,0.0,1.0
2015-11-19,67.39,67.77,66.3,67.69,177446,46.8489944677484,47.1131674592567,46.0912350973693,47.0575520926233,255247.440758459,0.0,1.0
2015-11-20,67.8,68.12,67.19,67.78,119133,47.1340232217442,47.3564846882775,46.709956051165,47.1201193800858,171367.02636226,0.0,1.0
2015-11-23,68.49,68.7,67.6,67.7,174513,47.6137057589566,47.7596960963691,46.9949848051608,47.0645040134525,251028.462907482,0.0,1.0
2015-11-24,69.08,69.21,67.74,68.03,194130,48.0238690878774,48.1142440586565,47.0923116967692,47.293917400815,279246.563317515,0.0,1.0
2015-11-25,68.94,69.11,68.19,68.74,190339,48.2393786335815,48.3583327149234,47.7145812158968,48.0994326555323,272017.820952305,0.45,1.0
2015-11-27,69.15,69.24,68.37,68.84,58731,48.3863219105333,48.4492976006554,47.8405325961411,48.1694056445569,83933.8162034569,0.0,1.0
2015-11-30,69.19,69.4,68.71,69.35,156719,48.4143111061431,48.5612543830948,48.0784407588249,48.5262678885825,223970.709533118,0.0,1.0
2015-12-01,69.14,69.68,68.68,69.53,114084,48.3793246116308,48.7571787523638,48.0574488621175,48.6522192688269,163040.055298823,0.0,1.0
2015-12-02,67.58,69.41,67.57,69.41,260700,47.2877459828465,48.5682516819973,47.2807486839441,48.5682516819973,372572.336317128,0.0,1.0
2015-12-03,66.46,68.51,66.23,68.06,299055,46.5040485057706,47.9384947807756,46.343110631014,47.6236163301648,427386.344600379,0.0,1.0
2015-12-04,67.62,67.86,66.53,66.6,228641,47.3157351784564,47.4836703521155,46.5530295980879,46.6020106904051,326756.08572261,0.0,1.0
2015-12-07,66.38,67.45,65.82,67.45,412161,46.4480701145509,47.1967810971145,46.056221376013,47.1967810971145,589028.717716931,0.0,1.0
2015-12-08,64.81,65.8955,64.71,65.86,243778,45.3494941868642,46.1090509827266,45.2795211978396,46.0842105716228,348388.71884433,0.0,1.0
2015-12-09,63.08,65.0,62.281,64.6,555499,44.1389614767381,45.482442866011,43.5798772944313,45.2025509099125,793876.333915719,0.0,1.0
2015-12-10,63.38,64.01,62.6401,63.06,262499,44.348880443812,44.7897102746672,43.8311502980187,44.1249668789331,375143.328388606,0.0,1.0
2015-12-11,61.47,62.79,61.14,62.62,297444,43.0123963534415,43.9360398085666,42.7814854896602,43.8170857272248,425084.027631422,0.0,1.0
2015-12-14,61.99,62.69,60.795,61.47,482066,43.3762558963696,43.866066819542,42.5400786775252,43.0123963534415,688931.553045847,0.0,1.0
2015-12-15,63.82,64.14,62.29,62.78,511715,44.6567615955204,44.8806751603992,43.5861748634435,43.9290425096642,731303.617485688,0.0,1.0
2015-12-16,64.11,64.6,63.15,64.44,461952,44.8596832636918,45.2025509099125,44.1879425690553,45.0905941274731,660186.17532171,0.0,1.0
2015-12-17,63.16,64.53,62.85,64.27,347602,44.1949398679578,45.1535698175952,43.9780236019814,44.9716400461312,496765.973335275,0.0,1.0
2015-12-18,62.92,63.19,61.9,62.76,2454091,44.0270046942987,44.2159317646652,43.3132802062474,43.9150479118592,3507197.61183289,0.0,1.0
2015-12-21,63.16,63.68,62.08,63.06,399350,44.1949398679578,44.5587994108859,43.4392315864918,44.1249668789331,570720.224427483,0.0,1.0
2015-12-22,63.41,63.59,62.6,63.38,305535,44.3698723405194,44.4958237207637,43.8030911294198,44.348880443812,436647.06090009,0.0,1.0
2015-12-23,63.79,64.17,63.49,63.72,164160,44.635769698813,44.9016670571066,44.4258507317391,44.5867886064957,234604.812926044,0.0,1.0
2015-12-24,63.88,64.31,63.45,63.68,89199,44.6987453889351,44.999629241741,44.3978615361292,44.5587994108859,127476.332286734,0.0,1.0
2015-12-28,64.0,64.15,63.03,63.68,147750,44.7827129757647,44.8876724593016,44.1039749822258,44.5587994108859,211152.906370754,0.0,1.0
2015-12-29,64.47,64.88,63.93,64.36,146839,45.1115860241805,45.3984752791814,44.7337318834474,45.0346157362534,209850.975421828,0.0,1.0
2015-12-30,63.68,64.625,63.596,64.41,114879,44.5587994108859,45.2200441571686,44.5000221001052,45.0696022307657,164176.207993001,0.0,1.0
2015-12-31,62.9,63.89,62.81,63.41,178995,44.0130100964937,44.7057426878376,43.9500344063716,44.3698723405194,255805.850936265,0.0,1.0
2016-01-04,61.81,62.14,61.0,62.03,308169,43.2503045161252,43.4812153799065,42.6835233050257,43.4042450919794,440411.370581178,0.0,1.0
2016-01-05,61.67,62.48,61.28,61.81,167914,43.1523423314908,43.7191235425903,42.8794476742947,43.2503045161252,239969.74023918,0.0,1.0
2016-01-06,61.5,61.65,60.88,60.88,165956,43.0333882501489,43.1383477336858,42.5995557181962,42.5995557181962,237171.517628865,0.0,1.0
2016-01-07,60.13,61.2844,60.13,60.81,364423,42.0747583005114,42.8825264858118,42.0747583005114,42.5505746258789,520805.249396612,0.0,1.0
2016-01-08,59.24,60.89,59.12,60.56,184997,41.4519986981922,42.6065530170986,41.3680311113626,42.3756421533173,264383.446496585,0.0,1.0
2016-01-11,59.02,59.875,58.49,59.47,319410,41.298058122338,41.8963271784986,40.9272012805074,41.6129365729488,456476.140939984,0.0,1.0
2016-01-12,59.23,59.5,58.19,59.49,222959,41.4450013992897,41.6339284696562,40.7172823134336,41.6269311707538,318635.809485733,0.0,1.0
2016-01-13,57.27,59.48,57.11,59.48,271134,40.0735308144069,41.6199338718513,39.9615740319675,41.6199338718513,387483.804507128,0.0,1.0
2016-01-14,58.14,58.62,56.775,57.58,201851,40.6822958189212,41.0181661662395,39.727164518735,40.2904470803833,288469.883613152,0.0,1.0
2016-01-15,57.66,57.93,56.18,56.86,388504,40.346425471603,40.5353525419695,39.3108252340384,39.7866415594059,555219.957608551,0.0,1.0
2016-01-19,57.28,58.8,56.95,58.32,272137,40.0805281133094,41.1441175464838,39.8496172495281,40.8082471991656,388917.214761543,0.0,1.0
2016-01-20,56.59,57.12,55.1,56.31,370113,39.5977144890394,39.96857133087,38.5551169525724,39.4017901197705,528936.958616575,0.0,1.0
2016-01-21,55.26,57.15,55.26,56.65,330879,38.6670737350118,39.9895632275774,38.6670737350118,39.6396982824542,472866.751316743,0.0,1.0
2016-01-22,56.98,57.02,55.64,55.87,390170,39.8706091462355,39.8985983418454,38.9329710933054,39.0939089680621,557600.876336224,0.0,1.0
2016-01-25,55.62,58.69,55.62,58.19,464766,38.9189764955005,41.0671472585567,38.9189764955005,40.7172823134336,664207.727122233,0.0,1.0
2016-01-26,57.45,57.55,54.5534,55.48,315858,40.1994821946513,40.2694551836759,38.1726445945638,38.821014310866,451399.896449771,0.0,1.0
2016-01-27,57.65,58.93,57.13,57.33,303041,40.3394281727005,41.2350824322158,39.9755686297724,40.1155146078217,433082.82842301,0.0,1.0
2016-01-28,58.87,59.31,58.27,58.29,327062,41.193098638801,41.5009797905094,40.7732607046533,40.7872553024582,467411.789261805,0.0,1.0
2016-01-29,59.93,59.94,58.4,58.87,315417,41.9348123224622,41.9418096213646,40.8642255903853,41.193098638801,450769.653257151,0.0,1.0
2016-02-01,60.23,60.28,58.92,59.74,792713,42.144731289536,42.1797177840484,41.2280851333134,41.8018636433154,1132884.29013793,0.0,1.0
2016-02-02,59.22,59.49,58.615,59.27,415988,41.4380041003873,41.6269311707538,41.0146675167882,41.4729905948996,594497.971000726,0.0,1.0
2016-02-03,60.6,60.66,58.47,59.71,527270,42.4036313489272,42.445615142342,40.9132066827025,41.780871746608,753533.623973655,0.0,1.0
2016-02-04,61.56,61.88,60.27,60.32,382424,43.0753720435637,43.2992856084425,42.1727204851459,42.2077069796582,546530.890463142,0.0,1.0
2016-02-05,61.69,62.25,61.18,61.63,309171,43.1663369292957,43.5581856678336,42.8094746852701,43.1243531358809,441843.351712707,0.0,1.0
2016-02-08,61.02,61.48,60.14,60.71,588664,42.6975179028306,43.019393652344,42.0817555994139,42.4806016368543,841273.194421887,0.0,1.0
2016-02-09,61.29,61.8144,60.1,60.12,408465,42.8864449731972,43.2533833276423,42.053766403804,42.067761001609,583746.679531168,0.0,1.0
2016-02-10,60.62,62.39,60.54,61.9,241143,42.4176259467321,43.6561478524681,42.3616475555124,43.3132802062474,344622.980040357,0.0,1.0
2016-02-11,59.0,59.61,58.43,59.23,290135,41.2840635245331,41.7108987575833,40.8852174870927,41.4450013992897,414638.568459416,0.0,1.0
2016-02-12,60.97,61.16,59.77,59.88,284147,42.6625314083183,42.7954800874651,41.8228555400227,41.8998258279498,406080.980619497,0.0,1.0
2016-02-16,62.97,63.01,61.11,61.79,235623,44.061991188811,44.0899803844208,42.7604935929528,43.2363099183203,336734.221710972,0.0,1.0
2016-02-17,63.03,63.75,62.87,63.55,192549,44.1039749822258,44.6077805032031,43.9920181997863,44.4678345251538,275176.18252983,0.0,1.0
2016-02-18,62.8,63.565,62.58,63.06,525579,43.9430371074691,44.4783304735075,43.7890965316149,44.1249668789331,751116.977173838,0.0,1.0
2016-02-19,62.8,63.31,62.49,62.58,265928,43.9430371074691,44.2998993514947,43.7261208414927,43.7890965316149,380043.790763871,0.0,1.0
2016-02-22,63.73,64.03,63.18,63.25,183558,44.5937859053982,44.8037048724721,44.2089344657627,44.2579155580799,262326.938663979,0.0,1.0
2016-02-23,62.44,63.73,61.86,63.69,256260,43.6911343469804,44.5937859053982,43.2852910106376,44.5657967097883,366227.030704362,0.0,1.0
2016-02-24,62.47,62.66,60.735,61.47,159662,43.7121262436878,43.8450749228346,42.4980948841104,43.0123963534415,228176.618185904,0.0,1.0
2016-02-25,63.07,63.11,61.97,62.12,144551,44.4468426284465,44.4750315249922,43.6716479734395,43.7773563354859,205117.64235341,0.45,1.0
2016-02-26,63.92,64.36,63.18,63.66,199130,45.0458566800428,45.3559345420456,44.5243620939472,44.8626288524957,282565.157777079,0.0,1.0
2016-02-29,63.5,64.41,63.13,63.88,388198,44.7498732663128,45.3911706627277,44.489125973265,45.0176677834971,550852.353330723,0.0,1.0
2016-03-01,65.27,65.53,63.71,63.8,197038,45.9972319384604,46.1804597660076,44.8978649731778,44.9612899904056,279596.6130572,0.0,1.0
2016-03-02,66.23,66.25,64.87,65.25,223601,46.6737654555575,46.6878599038303,45.7153429730034,45.9831374901876,317289.468408139,0.0,1.0
2016-03-03,66.89,66.91,65.66,66.13,228219,47.1388822485617,47.1529766968345,46.2720736797811,46.6032932141932,323842.403167415,0.0,1.0
2016-03-04,67.87,67.94,66.53,66.99,232112,47.8295102139315,47.8788407828865,46.8851821796503,47.2093544899259,329366.564063444,0.0,1.0
2016-03-07,67.99,68.18,67.18,67.27,246234,47.9140769035686,48.0479741621608,47.343251748518,47.4066767657459,349405.659921064,0.0,1.0
2016-03-08,66.91,67.8,66.72,67.38,180917,47.1529766968345,47.7801796449765,47.0190794382424,47.4841962312466,256720.939333882,0.0,1.0
2016-03-09,66.51,68.377,66.21,67.3,280049,46.8710877313774,48.1868044776484,46.6596710072846,47.4278184381552,397389.091901338,0.0,1.0
2016-03-10,67.47,67.64,65.96,66.87,230147,47.5476212484744,47.6674240587937,46.4834904038739,47.1247878002888,326578.232144436,0.0,1.0
2016-03-11,69.12,69.15,67.54,67.95,244882,48.7104132309849,48.7315549033942,47.5969518174294,47.8858880070229,347487.174040912,0.0,1.0
2016-03-14,68.12,69.0,67.82,69.0,228226,48.0056908173422,48.6258465413478,47.7942740932494,48.6258465413478,323852.336156439,0.0,1.0
2016-03-15,67.64,68.09,67.41,67.61,152109,47.6674240587937,47.9845491449329,47.5053379036559,47.6462823863844,215842.432502957,0.0,1.0
2016-03-16,67.05,67.96,66.37,67.3,175208,47.2516378347445,47.8929352311594,46.7724265934674,47.4278184381552,248619.877285223,0.0,1.0
2016-03-17,67.81,68.11,66.08,66.9,218450,47.787226869113,47.9986435932058,46.568057093511,47.1459294726981,309980.207484573,0.0,1.0
2016-03-18,68.42,69.0,67.82,67.87,1001215,48.217107541435,48.6258465413478,47.7942740932494,47.8295102139315,1420722.51515984,0.0,1.0
2016-03-21,68.74,69.0,67.9075,68.42,161769,48.4426187138007,48.6258465413478,47.8559373044431,48.217107541435,229549.957356704,0.0,1.0
2016-03-22,69.0,69.13,67.875,68.24,145492,48.6258465413478,48.7174604551213,47.8330338259997,48.0902575069793,206452.919877984,0.0,1.0
2016-03-23,68.06,68.77,68.06,68.71,159848,47.9634074725236,48.46376038621,47.9634074725236,48.4214770413914,226824.061368707,0.0,1.0
2016-03-24,67.8,67.83,66.93,67.61,166191,47.7801796449765,47.8013213173858,47.1670711451074,47.6462823863844,235824.768423295,0.0,1.0
2016-03-28,67.92,68.29,67.33,67.96,139136,47.8647463346137,48.1254936276615,47.4489601105644,47.8929352311594,197433.765843779,0.0,1.0
2016-03-29,68.35,68.36,66.73,67.67,214387,48.16777697248,48.1748241966164,47.0261266623788,47.688565731203,304214.816855094,0.0,1.0
2016-03-30,68.73,69.37,68.36,68.54,203775,48.4355714896643,48.8865938343956,48.1748241966164,48.3016742310721,289156.405494021,0.0,1.0
2016-03-31,68.28,69.14,67.75,68.66,208728,48.118446403525,48.7245076792578,47.7449435242944,48.3862409207093,296184.704728039,0.0,1.0
2016-04-01,68.51,68.94,67.57,68.01,225606,48.2805325586629,48.5835631965292,47.6180934898387,47.9281713518415,320134.560264429,0.0,1.0
2016-04-04,68.25,68.6,67.69,68.6,127959,48.0973047311157,48.3439575758907,47.7026601794758,48.3439575758907,181573.62036859,0.0,1.0
2016-04-05,66.76,67.87,66.69,67.58,179953,47.0472683347881,47.8295102139315,46.9979377658331,47.6251407139751,255353.024845371,0.0,1.0
2016-04-06,67.25,67.64,66.38,66.81,199376,47.392582317473,47.6674240587937,46.7794738176039,47.0825044554702,282914.231391368,0.0,1.0
2016-04-07,65.29,66.77,65.03,66.68,294933,46.0113263867333,47.0543155589245,45.8280985591862,46.9908905416967,418509.464564191,0.0,1.0
2016-04-08,65.57,66.73,65.26,65.97,196841,46.2086486625533,47.0261266623788,45.990184714324,46.4905376280103,279317.070366083,0.0,1.0
2016-04-11,65.74,66.91,65.66,65.98,239814,46.3284514728725,47.1529766968345,46.2720736797811,46.4975848521468,340295.689987207,0.0,1.0
2016-04-12,66.38,66.4529,65.57,65.99,270856,46.7794738176039,46.8308480815584,46.2086486625533,46.5046320762832,384344.239315365,0.0,1.0
2016-04-13,68.26,68.41,66.76,66.91,269023,48.1043519552522,48.2100603172986,47.0472683347881,47.1529766968345,381743.21518939,0.0,1.0
2016-04-14,68.02,68.93,67.97,68.14,304726,47.9352185759779,48.5765159723928,47.8999824552958,48.019785265615,432405.716209403,0.0,1.0
2016-04-15,68.13,68.44,67.5801,68.02,191255,48.0127380414786,48.2312019897079,47.6252111862165,47.9352185759779,271390.545124569,0.0,1.0
2016-04-18,68.31,68.69,67.73,67.77,161729,48.1395880759343,48.4073825931185,47.7308490760215,47.7590379725672,229493.197419421,0.0,1.0
2016-04-19,68.66,68.79,68.13,68.43,238370,48.3862409207093,48.4778548344828,48.0127380414786,48.2241547655714,338246.656251305,0.0,1.0
2016-04-20,68.93,69.3,68.23,68.67,214403,48.5765159723928,48.8372632654406,48.0832102828429,48.3932881448457,304237.520830007,0.0,1.0
2016-04-21,67.76,69.15,67.67,68.86,192208,47.7519907484308,48.7315549033942,47.688565731203,48.5271854034378,272742.850630327,0.0,1.0
2016-04-22,68.14,68.415,67.42,67.54,465786,48.019785265615,48.2135839293668,47.5123851277923,47.5969518174294,660949.603677773,0.0,1.0
2016-04-25,68.4,69.49,67.34,69.0,562721,48.2030130931622,48.9711605240327,47.4560073347009,48.6258465413478,798500.216689981,0.0,1.0
2016-04-26,69.91,70.03,68.345,68.73,449088,49.2671439377627,49.3517106273998,48.1642533604118,48.4355714896643,637255.167859153,0.0,1.0
2016-04-27,69.4,70.08,68.75,69.68,249693,48.9077355068049,49.3869467480819,48.4496659379371,49.1050577826248,354313.975497576,0.0,1.0
2016-04-28,68.68,69.48,68.43,68.94,226967,48.4003353689821,48.9641132998963,48.2241547655714,48.5835631965292,322065.81713047,0.0,1.0
2016-04-29,68.41,68.94,67.83,68.38,277656,48.2100603172986,48.5835631965292,47.8013213173858,48.1889186448893,393993.428653406,0.0,1.0
2016-05-02,69.53,69.55,68.13,68.5,316658,48.9993494205784,49.0134438688513,48.0127380414786,48.2734853345264,449337.205500801,0.0,1.0
2016-05-03,68.23,68.78,67.55,68.55,234162,48.0832102828429,48.4708076103464,47.6039990415658,48.3087214552086,332275.510849176,0.0,1.0
2016-05-04,67.81,68.65,67.03,67.71,219482,47.787226869113,48.3791936965728,47.2375433864716,47.7167546277487,311444.613866464,0.0,1.0
2016-05-05,67.17,68.04,66.96,67.79,335054,47.3362045243816,47.9493130242508,47.1882128175166,47.7731324208401,475441.100657067,0.0,1.0
2016-05-06,67.45,67.48,66.42,66.83,128037,47.5335268002016,47.5546684726109,46.8076627141496,47.0965989037431,181684.302246291,0.0,1.0
2016-05-09,67.6,67.87,66.91,67.29,133072,47.639235162248,47.8295102139315,47.1529766968345,47.4207712140187,188828.959351738,0.0,1.0
2016-05-10,68.59,68.72,67.815,67.97,118754,48.3369103517543,48.4285242655278,47.7907504811812,47.8999824552958,168511.739801433,0.0,1.0
2016-05-11,68.36,69.09,68.23,68.23,363579,48.1748241966164,48.6892715585756,48.0832102828429,48.0832102828429,515918.030931718,0.0,1.0
2016-05-12,68.62,69.045,68.0,68.61,177274,48.3580520241636,48.6575590499617,47.9211241277051,48.3510048000271,251551.528045869,0.0,1.0
2016-05-13,67.62,69.05,67.155,68.45,134370,47.6533296105208,48.6610826620299,47.325633688177,48.2382492138443,190670.819316558,0.0,1.0
2016-05-16,68.26,68.7,67.63,67.79,133259,48.1043519552522,48.414429817255,47.6603768346573,47.7731324208401,189094.312058534,0.0,1.0
2016-05-17,67.33,68.56,67.08,68.17,163499,47.4489601105644,48.315768679345,47.2727795071538,48.0409269380243,232004.824644176,0.0,1.0
2016-05-18,69.58,69.95,67.41,67.41,310671,49.0345855412606,49.2953328343084,47.5053379036559,47.5053379036559,440841.661888028,0.0,1.0
2016-05-19,68.8,69.93,68.22,69.13,118507,48.4849020586192,49.2812383860355,48.0761630587065,48.7174604551213,168161.247188713,0.0,1.0
2016-05-20,69.44,69.9,69.12,69.18,149391,48.9359244033506,49.2600967136262,48.7104132309849,48.7526965758035,211985.594764604,0.0,1.0
2016-05-23,69.05,69.72,68.7,69.23,159369,48.6610826620299,49.1332466791706,48.414429817255,48.7879326964856,226144.361119748,0.0,1.0
2016-05-24,70.24,70.55,68.96,69.62,193695,49.4997023342648,49.718166282494,48.5976576448021,49.0627744378063,274852.901298807,0.0,1.0
2016-05-25,71.66,71.7,70.34,70.75,256164,50.5004081616374,50.5285970581831,49.570174575629,49.8591107652226,363496.314351468,0.0,1.0
2016-05-26,70.53,71.18,70.31,71.18,124210,50.0423385927697,50.5035256065978,49.8862445265509,50.5035256065978,175062.388096822,0.48,1.0
2016-05-27,71.67,71.7,70.64,70.64,134877,50.851189663176,50.8724752176604,50.120385625879,50.120385625879,190096.527810442,0.0,1.0
2016-05-31,71.85,72.08,71.4288,72.03,201910,50.9789029900822,51.1420922411291,50.6800538051216,51.1066163169885,284573.277357936,0.0,1.0
2016-06-01,71.87,71.98,70.85,71.27,205910,50.9930933597385,51.0711403928479,50.2693845072697,50.5673822700509,290210.903574725,0.0,1.0
2016-06-02,72.44,72.46,71.31,71.62,176764,51.3975188949416,51.4117092645979,50.5957630093635,50.8157137390353,249132.340146096,0.0,1.0
2016-06-03,71.25,71.72,70.31,71.72,353421,50.5531919003947,50.8866655873166,49.8862445265509,50.8866655873166,498113.873790893,0.0,1.0
2016-06-06,72.26,72.65,71.42,71.48,138262,51.2698055680354,51.5465177763323,50.6738100424728,50.7163811514416,194867.368996399,0.0,1.0
2016-06-07,71.95,72.3099,71.79,72.27,80160,51.0498548383635,51.3052105403277,50.9363318811135,51.2769007528635,112978.029384439,0.0,1.0
2016-06-08,72.5,72.77,71.75,71.95,166183,51.4400900039104,51.6316599942698,50.907951141801,51.0498548383635,234219.409396137,0.0,1.0
2016-06-09,71.77,72.1817,71.23,72.03,122851,50.9221415114572,51.2142502708312,50.5390015307385,51.1066163169885,173147.004589668,0.0,1.0
2016-06-10,71.02,71.47,70.55,70.91,156888,50.3900026493478,50.7092859666135,50.0565289624259,50.3119556162384,221118.975474875,0.0,1.0
2016-06-13,69.92,70.885,69.77,70.6,161477,49.609532318254,50.2942176541681,49.5031045458321,50.0920048865665,227586.742152085,0.0,1.0
2016-06-14,68.5,70.25,68.3,69.67,240571,48.6020160726602,49.8436734175821,48.4601123760977,49.4321526975509,339062.34414975,0.0,1.0
2016-06-15,68.23,69.26,68.17,68.93,245931,48.4104460823008,49.1412501195977,48.367874973332,48.9071090202696,346616.763280247,0.0,1.0
2016-06-16,67.39,67.96,67.01,67.66,203891,47.8144505567382,48.2188760919414,47.5448335332695,48.0060205470976,287365.311741801,0.0,1.0
2016-06-17,67.61,68.21,67.0,67.41,429056,47.970544622957,48.3962557126445,47.5377383484413,47.8286409263945,604714.338517591,0.0,1.0
2016-06-20,68.17,69.51,68.14,68.83,162697,48.367874973332,49.3186297403008,48.3465894188476,48.8361571719883,229306.218148206,0.0,1.0
2016-06-21,68.55,68.87,68.0,68.38,180396,48.6374919968008,48.8645379113008,48.2472568312539,48.5168738547227,254251.30475094,0.0,1.0
2016-06-22,68.74,69.51,68.66,68.76,128038,48.7723005085352,49.3186297403008,48.7155390299102,48.7864908781914,180457.596386288,0.0,1.0
2016-06-23,70.98,71.01,69.86,69.86,175141,50.3616219100353,50.3829074645197,49.5669612092852,49.5669612092852,246844.873308634,0.0,1.0
2016-06-24,68.1,69.35,67.2528,67.6,562277,48.3182086795351,49.2051067830508,47.7171046208963,47.9634494381289,792476.889074283,0.0,1.0
2016-06-27,65.12,67.31,64.96,67.01,468421,46.2038436007537,47.7576890781132,46.0903206435037,47.5448335332695,660195.62752356,0.0,1.0
2016-06-28,66.28,66.781,65.26,66.06,344173,47.0268850408163,47.3823538007054,46.3031761883475,46.8707909745975,485079.681977678,0.0,1.0
2016-06-29,67.21,67.335,66.42,66.83,416524,47.686737229832,47.7754270401835,47.12621762841,47.4171202063632,587051.655580392,0.0,1.0
2016-06-30,68.8,68.85,66.85,67.45,361170,48.8148716175039,48.8503475416446,47.4313105760194,47.857021665707,509035.365179367,0.0,1.0
2016-07-01,67.93,68.63,67.63,68.33,388762,48.197590537457,48.6942534754258,47.9847349926132,48.481397930582,547923.710822773,0.0,1.0
2016-07-05,66.37,67.22,65.8,67.21,317265,47.0907417042694,47.6938324146601,46.6863161690663,47.686737229832,447155.370417343,0.0,1.0
2016-07-06,66.16,66.39,65.185,65.75,441741,46.9417428228788,47.1049320739257,46.2499623021365,46.6508402449256,622592.66065758,0.0,1.0
2016-07-07,66.62,67.17,65.83,66.33,309245,47.2681213249726,47.6583564905195,46.7076017235506,47.0623609649569,435851.929852682,0.0,1.0
2016-07-08,67.71,68.5099,67.01,67.53,277805,48.0414964712382,48.60904030564,47.5448335332695,47.913783144332,391540.187788726,0.0,1.0
2016-07-11,68.4,68.87,68.31,68.35,248275,48.5310642243789,48.8645379113008,48.4672075609258,48.4955883002383,349920.412243285,0.0,1.0
2016-07-12,69.88,70.0,68.82,69.01,213733,49.5811515789415,49.666293796879,48.8290619871602,48.9638704988946,301236.691048209,0.0,1.0
2016-07-13,70.11,70.33,69.67,69.87,294797,49.7443408299884,49.9004348962071,49.4321526975509,49.5740563941134,415488.823957642,0.0,1.0
2016-07-14,70.57,71.25,70.39,71.25,263202,50.0707193320822,50.5531919003947,49.9430060051759,50.5531919003947,370958.623877785,0.0,1.0
2016-07-15,70.08,71.01,70.0,71.01,363205,49.723055275504,50.3829074645197,49.666293796879,50.3829074645197,511903.507517157,0.0,1.0
2016-07-18,69.51,70.24,69.49,69.93,142678,49.3186297403008,49.836578232754,49.3044393706446,49.6166275030821,201091.308339734,0.0,1.0
2016-07-19,69.69,70.14,69.08,69.15,136487,49.4463430672071,49.7656263844728,49.0135367926914,49.0632030864883,192365.6723627,0.0,1.0
2016-07-20,69.47,70.49,69.31,70.0,104540,49.2902490009883,50.0139578534571,49.1767260437383,49.666293796879,147339.361175765,0.0,1.0
2016-07-21,68.3,69.49,68.07,69.49,355648,48.4601123760977,49.3044393706446,48.2969231250508,49.3044393706446,501252.622187089,0.0,1.0
2016-07-22,68.65,69.06,68.04,68.31,242520,48.7084438450821,48.9993464230352,48.2756375705664,48.4672075609258,341809.27752388,0.0,1.0
2016-07-25,69.54,69.91,68.71,69.34,322404,49.3399152947852,49.6024371334259,48.7510149540508,49.1980115982227,454398.310699362,0.0,1.0
2016-07-26,70.1,70.87,69.233,69.54,485663,49.7372456451603,50.2835748769259,49.1220931205618,49.3399152947852,684496.615331025,0.0,1.0
2016-07-27,69.87,70.51,69.64,70.01,260759,49.5740563941134,50.0281482231134,49.4108671430665,49.6733889817071,367515.443665881,0.0,1.0
2016-07-28,69.55,69.94,69.195,69.71,177239,49.3470104796134,49.6237226879102,49.0951314182149,49.4605334368634,249801.808259339,0.0,1.0
2016-07-29,68.92,69.71,68.68,69.39,255621,48.9000138354414,49.4605334368634,48.7297293995664,49.2334875223633,360273.912790417,0.0,1.0
2016-08-01,68.08,69.3,68.06,68.94,282599,48.3040183098789,49.1696308589102,48.2898279402226,48.9142042050977,398296.882809546,0.0,1.0
2016-08-02,66.96,68.21,66.38,68.11,580694,47.5093576091288,48.3962557126445,47.0978368890975,48.3253038643633,818433.929582931,0.0,1.0
2016-08-03,68.14,68.16,66.9,67.11,275696,48.3465894188476,48.3607797885039,47.4667865001601,47.6157853815507,388567.749365924,0.0,1.0
2016-08-04,67.64,68.44,67.6,68.22,208179,47.9918301774414,48.5594449636914,47.9634494381289,48.4033508974726,293408.847046198,0.0,1.0
2016-08-05,69.81,69.95,68.13,68.25,284356,49.5314852851446,49.6308178727384,48.3394942340195,48.424636451957,400773.210125271,0.0,1.0
2016-08-08,69.49,69.99,69.3,69.86,134339,49.3044393706446,49.6591986120509,49.1696308589102,49.5669612092852,189338.267084284,0.0,1.0
2016-08-09,70.27,70.3,69.28,69.35,297962,49.8578637872384,49.8791493417228,49.155440489254,49.2051067830508,419949.595701676,0.0,1.0
2016-08-10,69.35,70.34,69.17,70.2,194321,49.2051067830508,49.9075300810353,49.0773934561446,49.8081974934415,273877.291018135,0.0,1.0
2016-08-11,69.34,69.9099,69.32,69.84,185310,49.1980115982227,49.6023661815776,49.1838212285665,49.552770839629,261177.128558265,0.0,1.0
2016-08-12,69.07,69.1,68.54,69.05,81673,49.0064416078633,49.0277271623477,48.6303968119727,48.9922512382071,115110.46150094,0.0,1.0
2016-08-15,69.69,69.85,69.24,69.24,86362,49.4463430672071,49.5598660244571,49.1270597499415,49.1270597499415,121719.16883357,0.0,1.0
2016-08-16,69.37,69.57,68.88,69.38,178178,49.2192971527071,49.3612008492696,48.8716330961289,49.2263923375352,251125.241013731,0.0,1.0
2016-08-17,69.42,69.765,69.21,69.21,186856,49.2547730768477,49.4995569534181,49.1057741954571,49.1057741954571,263356.071091053,0.0,1.0
2016-08-18,69.95,69.96,69.095,69.43,192287,49.6308178727384,49.6379130575665,49.0241795699336,49.2618682616759,271010.558086897,0.0,1.0
2016-08-19,70.08,70.28,69.58,69.58,281709,49.723055275504,49.8649589720665,49.3682960340977,49.3682960340977,397042.510976311,0.0,1.0
2016-08-22,70.41,70.41,69.77,69.86,116244,49.9571963748322,49.9571963748322,49.5031045458321,49.5669612092852,163835.055486087,0.0,1.0
2016-08-23,70.49,70.92,70.4,70.76,177621,50.0139578534571,50.3190508010666,49.950101190004,50.2055278438165,250340.201563043,0.0,1.0
2016-08-24,70.5,70.73,70.31,70.61,103871,50.0210530382853,50.1842422893322,49.8862445265509,50.0991000713947,146396.468191007,0.0,1.0
2016-08-25,70.73,71.0,70.44,70.44,136714,50.1842422893322,50.3758122796916,49.9784819293165,49.9784819293165,192685.607650502,0.0,1.0
2016-08-26,70.87,71.034,70.32,71.01,194047,50.2835748769259,50.3999359081072,49.893339711379,50.3829074645197,273491.113622285,0.0,1.0
2016-08-29,70.93,71.22,70.435,70.61,138138,50.6667148576447,50.8738676464325,50.3131264767828,50.4381324700168,193383.928038935,0.48,1.0
2016-08-30,71.77,71.77,70.94,71.0,138387,51.2667436251679,51.2667436251679,50.6738580572581,50.7167172549383,193732.511325805,0.0,1.0
2016-08-31,72.04,72.1,71.269,71.88,257792,51.459610014729,51.5024692124092,50.908869324538,51.345318820915,360891.496742483,0.0,1.0
2016-09-01,71.67,72.58,71.05,72.32,122687,51.1953116290342,51.845342793851,50.7524332530052,51.6596196039034,171753.565125547,0.0,1.0
2016-09-02,72.75,72.77,71.52,71.92,261104,51.9667771872783,51.9810635865051,51.0881636348336,51.3738916193685,365528.074437722,0.0,1.0
2016-09-06,71.4,73.04,71.17,72.75,208349,51.0024452394732,52.1739299760661,50.8381516483656,51.9667771872783,291674.615406217,0.0,1.0
2016-09-07,72.11,72.24,71.222,71.37,233988,51.5096124120226,51.6024740069964,50.8752962863552,50.9810156406331,327567.49449083,0.0,1.0
2016-09-08,72.19,72.56,71.97,71.97,234191,51.5667580089295,51.8310563946243,51.4096076174353,51.4096076174353,327851.680865267,0.0,1.0
2016-09-09,71.51,72.39,71.48,71.84,161424,51.0810204352203,51.709622001197,51.0595908363801,51.3167460224615,225982.765059267,0.0,1.0
2016-09-12,72.06,72.11,70.77,71.28,181840,51.4738964139557,51.5096124120226,50.5524236638308,50.9167268441127,254563.794716877,0.0,1.0
2016-09-13,71.13,71.46,70.51,71.22,145166,50.8095788499121,51.0453044371534,50.3667004738831,50.8738676464325,203222.656312528,0.0,1.0
2016-09-14,70.61,71.53,70.49,71.12,139840,50.4381324700168,51.095306834447,50.3524140746564,50.8024356502988,195766.613798988,0.0,1.0
2016-09-15,71.15,71.23,70.47,70.57,101676,50.8238652491389,50.8810108460459,50.3381276754296,50.4095596715633,142339.575404934,0.0,1.0
2016-09-16,70.35,70.725,70.12,70.53,211535,50.2524092800692,50.5202792655706,50.0881156889616,50.3809868731098,296134.801558703,0.0,1.0
2016-09-19,70.76,71.3,70.4001,70.68,108310,50.5452804642174,50.9310132433395,50.2881967101321,50.4881348673104,151626.730124202,0.0,1.0
2016-09-20,70.98,71.28,70.79,71.19,112766,50.7024308557116,50.9167268441127,50.5667100630575,50.8524380475924,157864.831033014,0.0,1.0
2016-09-21,71.78,71.96,71.12,71.43,148638,51.2738868247813,51.402464417822,50.8024356502988,51.0238748383133,208083.223268407,0.0,1.0
2016-09-22,73.0,73.1,71.83,72.08,188132,52.1453571776126,52.2167891737463,51.3096028228481,51.4881828131824,263372.172391528,0.0,1.0
2016-09-23,72.92,73.44,72.46,73.0,223821,52.0882115807057,52.459657960601,51.7596243984906,52.1453571776126,313334.376910064,0.0,1.0
2016-09-26,71.53,72.46,71.48,72.33,199190,51.095306834447,51.7596243984906,51.0595908363801,51.6667628035167,278852.630167481,0.0,1.0
2016-09-27,72.03,72.13,71.06,71.2,113310,51.4524668151156,51.5238988112493,50.7595764526185,50.8595812472057,158626.394519189,0.0,1.0
2016-09-28,72.71,72.86,72.08,72.46,233593,51.9382043888248,52.0453523830254,51.4881828131824,51.7596243984906,327014.521003627,0.0,1.0
2016-09-29,71.38,72.97,71.095,72.67,201590,50.9881588402464,52.1239275787725,50.7845776512653,51.9096315903714,282212.469077074,0.0,1.0
2016-09-30,72.62,72.93,71.49,71.84,260552,51.8739155923045,52.095354780319,51.0667340359935,51.3167460224615,364755.311488516,0.0,1.0
2016-10-03,71.94,72.92,71.73,72.17,177946,51.3881780185952,52.0882115807057,51.2381708267144,51.5524716097028,249112.456086061,0.0,1.0
2016-10-04,72.29,72.76,71.78,71.99,145571,51.6381900050632,51.9739203868917,51.2738868247813,51.4238940166621,203789.629128522,0.0,1.0
2016-10-05,73.31,73.7,72.54,72.59,260764,52.3667963656271,52.6453811505486,51.8167699953975,51.8524859934644,365052.097258863,0.0,1.0
2016-10-06,73.74,73.8,72.67,73.28,239237,52.6739539490021,52.7168131466823,51.9096315903714,52.345366766787,334915.742172687,0.0,1.0
2016-10-07,73.83,73.95,72.75,73.57,185511,52.7382427455225,52.8239611408829,51.9667771872783,52.5525195555748,259702.948315676,0.0,1.0
2016-10-10,74.41,74.69,74.18,74.27,167051,53.152548323098,53.3525579122724,52.9882547319905,53.0525435285108,233860.187369385,0.0,1.0
2016-10-11,73.81,74.63,73.5,74.4,180655,52.7239563462957,53.3096987145922,52.5025171582812,53.1454051234847,252904.874255265,0.0,1.0
2016-10-12,73.8,74.25,73.61,74.07,112690,52.7168131466823,53.0382571292841,52.5810923540283,52.9096795362434,157758.436134211,0.0,1.0
2016-10-13,72.25,73.09,71.78,73.09,140040,51.6096172066098,52.209645974133,51.2738868247813,52.209645974133,196046.600374788,0.0,1.0
2016-10-14,73.26,73.87,72.9,73.25,213054,52.3310803675603,52.766815543976,52.0739251814789,52.3239371679469,298261.2996019,0.0,1.0
2016-10-17,72.88,73.76,72.57,73.4,96952,52.0596387822522,52.6882403482289,51.8381995942376,52.4310851621475,135726.29248455,0.0,1.0
2016-10-18,73.25,73.91,73.0,73.91,159084,52.3239371679469,52.7953883424294,52.1453571776126,52.7953883424294,222706.922122413,0.0,1.0
2016-10-19,74.43,74.57,73.36,73.66,129239,53.1668347223248,53.266839516912,52.402512363694,52.6168083520951,180925.925348737,0.0,1.0
2016-10-20,74.18,74.8,73.8,74.51,105668,52.9882547319905,53.4311331080195,52.7168131466823,53.2239803192317,147928.107457891,0.0,1.0
2016-10-21,74.02,74.16,73.46,73.46,117071,52.8739635381765,52.9739683327637,52.4739443598277,52.4739443598277,163891.542077098,0.0,1.0
2016-10-24,74.42,75.44,74.22,75.0,223058,53.1596915227114,53.8882978832753,53.016827530444,53.5739971002869,312266.228123389,0.0,1.0
2016-10-25,74.57,74.895,74.13,74.64,209565,53.266839516912,53.4989935043465,52.9525387339236,53.3168419142056,293376.933787078,0.0,1.0
2016-10-26,73.9,74.41,73.6,74.03,208110,52.7882451428161,53.152548323098,52.5739491544149,52.8811067377899,291340.031448137,0.0,1.0
2016-10-27,74.94,75.11,74.01,74.59,179655,53.5311379026067,53.652572296034,52.8668203385632,53.2811259161387,251504.941376268,0.0,1.0
2016-10-28,74.49,75.56,74.38,75.17,257675,53.209693920005,53.9740162786358,53.1311187242579,53.6954314937143,360727.70459564,0.0,1.0
2016-10-31,75.15,75.35,74.2001,74.8,146250,53.6811450944875,53.8240090867549,53.0026125632134,53.4311331080195,204740.183553361,0.0,1.0
2016-11-01,74.52,75.57,73.9,75.36,156850,53.2311235188451,53.9811594782491,52.7882451428161,53.8311522863683,219579.472070733,0.0,1.0
2016-11-02,73.31,74.09,72.97,74.04,165867,52.3667963656271,52.9239659354701,52.1239275787725,52.8882499374033,232202.666840652,0.0,1.0
2016-11-03,73.99,74.32,73.55,73.57,200344,52.8525339393364,53.0882595265777,52.5382331563481,52.5525195555748,280468.152709844,0.0,1.0
2016-11-04,74.28,74.98,73.16,73.91,188959,53.0596867281242,53.5597107010602,52.2596483714266,52.7953883424294,264529.916882459,0.0,1.0
2016-11-07,76.06,76.18,75.17,75.92,173336,54.3311762593043,54.4168946546648,53.6954314937143,54.2311714647171,242658.765513884,0.0,1.0
2016-11-08,75.74,76.09,75.24,75.81,149493,54.1025938716764,54.3526058581445,53.7454338910079,54.15259626897,209280.16587995,0.0,1.0
2016-11-09,79.56,79.99,76.38,76.75,578695,56.8312961239844,57.1384537073594,54.5597586469322,54.824057032627,810134.157411367,0.0,1.0
2016-11-10,82.17,83.86,80.62,80.62,418854,58.6956712230744,59.9028719577342,57.5884752830018,57.5884752830018,586367.486099553,0.0,1.0
2016-11-11,85.01,85.32,81.64,82.03,314872,60.7243399132719,60.9457791012864,58.3170816435657,58.5956664284872,440799.665475651,0.0,1.0
2016-11-14,85.95,88.43,85.0774,85.86,312723,61.3958006769288,63.167314181045,60.772485078666,61.3315118804085,437791.209718686,0.0,1.0
2016-11-15,85.86,86.6,84.37,85.37,403721,61.3315118804085,61.860108651798,60.2671751380161,60.9814950993533,565182.301841686,0.0,1.0
2016-11-16,85.67,86.05,84.67,84.86,390420,61.1957910877544,61.4672326730626,60.4814711264173,60.6171919190713,546561.794618143,0.0,1.0
2016-11-17,85.45,86.015,85.11,85.52,263307,61.0386406962603,61.4422314744158,60.7957719094056,61.0886430935539,368612.126570153,0.0,1.0
2016-11-18,85.5,86.395,85.27,85.49,255053,61.0743566943271,61.7136730597239,60.9100631032196,61.0672134947137,357057.080586909,0.0,1.0
2016-11-21,86.15,86.28,85.4,85.78,229559,61.5386646691963,61.6315262641701,61.0029246981934,61.2743662835015,321367.191769751,0.0,1.0
2016-11-22,85.99,87.345,85.88,86.5,315289,61.4243734753823,62.3922770229942,61.3457982796352,61.7886766556643,441383.437486193,0.0,1.0
2016-11-23,85.84,86.84,85.16,86.31,311577,61.3172254811818,62.0315454425189,60.8314879074725,61.6529558630102,436186.886639355,0.0,1.0
2016-11-25,85.53,86.58,85.29,85.98,82645,61.0957862931672,61.8458222525712,60.9243495024463,61.417230275769,115697.452784735,0.0,1.0
2016-11-28,82.99,85.04,82.83,84.57,300119,59.6242871728127,61.0971126783467,59.5093349382344,60.759440489273,417730.374500091,0.48,1.0
2016-11-29,83.12,83.86,82.91,82.91,342381,59.7176858634075,60.249339948332,59.5668110555236,59.5668110555236,476554.111374873,0.0,1.0
2016-11-30,83.37,84.04,82.99,83.96,352973,59.8972987299361,60.3786612122325,59.6242871728127,60.3211850949434,491296.930478978,0.0,1.0
2016-12-01,84.94,85.11,84.12,84.12,205273,61.0252675317353,61.1474042809747,60.4361373295217,60.4361373295217,285715.889912858,0.0,1.0
2016-12-02,84.67,84.97,84.0,84.53,194330,60.8312856358844,61.0468210757187,60.349923153588,60.7307024306285,270484.520062384,0.0,1.0
2016-12-05,85.32,85.855,84.8,85.3,158240,61.2982790888586,61.6826506232297,60.9246843264793,61.2839100595364,220251.481781874,0.0,1.0
2016-12-06,86.63,86.98,85.32,85.86,220102,62.2394505094682,62.4909085226081,61.2982790888586,61.6862428805603,306356.115035099,0.0,1.0
2016-12-07,86.92,86.93,86.1101,86.43,216062,62.4478014346413,62.4549859493024,61.8659275922354,62.0957602162453,300732.909863216,0.0,1.0
2016-12-08,88.8,88.954,87.185,87.35,219611,63.7984901909359,63.9091317167174,62.6381910731615,62.7567355650703,305672.70074317,0.0,1.0
2016-12-09,89.1,89.18,87.53,88.95,166883,64.0140256307701,64.0715017480592,62.8860568289709,63.906257910853,232281.521955286,0.0,1.0
2016-12-12,87.14,89.42,86.79,88.73,172173,62.6058607571864,64.2439300999266,62.3544027440464,63.7481985883079,239644.580212529,0.0,1.0
2016-12-13,89.04,89.14,87.385,87.64,323265,63.9709185428033,64.0427636894147,62.7818813663843,62.9650864902435,449946.886111082,0.0,1.0
2016-12-14,87.99,89.37,87.54,89.03,216143,63.2165445033834,64.2080075266209,62.893241343632,63.9637340281421,300845.652343148,0.0,1.0
2016-12-15,88.61,89.2,87.79,88.63,148099,63.6619844123742,64.0858707773815,63.0728542101606,63.6763534416964,206136.401670967,0.0,1.0
2016-12-16,87.49,89.4,87.27,89.11,369534,62.8573187703263,64.2295610706043,62.6992594477812,64.0212101454312,514347.896036294,0.0,1.0
2016-12-19,88.53,88.55,87.34,87.38,261699,63.604508295085,63.6188773244073,62.7495510504092,62.7782891090538,364254.250068471,0.0,1.0
2016-12-20,89.31,89.48,88.42,88.92,132539,64.1649004386541,64.2870371878935,63.5254786338125,63.8847043668695,184478.710464407,0.0,1.0
2016-12-21,88.49,89.09,88.3141,89.09,120901,63.5757702364405,64.006841116109,63.449394623551,64.006841116109,168279.982298473,0.0,1.0
2016-12-22,88.35,89.05,88.15,88.26,188944,63.4751870311845,63.9781030574644,63.3314967379617,63.4105263992342,262987.841088185,0.0,1.0
2016-12-23,88.32,88.51,87.91,88.05,103461,63.4536334872011,63.5901392657628,63.1590683860943,63.2596515913502,144005.552051532,0.0,1.0
2016-12-27,88.76,88.95,87.835,88.28,178663,63.7697521322913,63.906257910853,63.1051845261357,63.4248954285565,248677.897431718,0.0,1.0
2016-12-28,89.16,89.565,88.565,89.11,240704,64.0571327187369,64.3481055625132,63.629654096399,64.0212101454312,335031.677646767,0.0,1.0
2016-12-29,88.64,89.715,88.18,89.09,270828,63.6835379563576,64.4558732824303,63.3530502819451,64.006841116109,376960.74512147,0.0,1.0
2016-12-30,88.69,88.93,87.89,88.93,138168,63.7194605296633,63.8918888815307,63.144699356772,63.8918888815307,192313.6168784,0.0,1.0
2017-01-03,88.69,90.8,87.98,90.35,266555,63.7194605296633,65.2353931231641,63.2093599887223,64.9120899634128,371013.231334476,0.0,1.0
2017-01-04,90.36,90.64,89.12,89.12,218770,64.9192744780739,65.1204408885859,64.0283946600924,64.0283946600924,304502.12758734,0.0,1.0
2017-01-05,88.48,90.14,87.89,89.9,146606,63.5685857217793,64.7612151555288,63.144699356772,64.5887868036614,204058.321145813,0.0,1.0
2017-01-06,88.92,89.93,88.5346,89.12,148848,63.8847043668695,64.6103403476448,63.6078131718292,64.0283946600924,207178.921639715,0.0,1.0
2017-01-09,87.72,88.64,87.25,88.5,192930,63.0225626075326,63.6835379563576,62.6848904184589,63.5829547511016,268535.884606781,0.0,1.0
2017-01-10,88.64,89.26,87.505,87.76,195062,63.6835379563576,64.1289778653484,62.868095542318,63.0513006661771,271503.378029171,0.0,1.0
2017-01-11,89.01,89.245,88.0827,88.41,376636,63.9493649988198,64.1182010933566,63.2831449542922,63.5182941191513,524233.045326075,0.0,1.0
2017-01-12,87.36,88.61,86.18,88.29,372365,62.7639200797315,63.6619844123742,61.9161473497168,63.4320799432176,518288.315304017,0.0,1.0
2017-01-13,89.46,90.2,88.21,88.22,246286,64.2726681585712,64.8043222434956,63.3746038259285,63.3817883405897,342801.165584749,0.0,1.0
2017-01-17,86.47,88.62,86.4,88.62,210706,62.1244982748899,63.6691689270353,62.0742066722619,63.6691689270353,293277.987363066,0.0,1.0
2017-01-18,87.16,87.17,85.675,86.88,178775,62.6202297865087,62.6274143011698,61.5533293593292,62.4190633759967,248833.788268166,0.0,1.0
2017-01-19,87.03,87.55,86.1,87.4,174185,62.5268310959138,62.9004258582932,61.8586712324277,62.7926581383761,242445.047738725,0.0,1.0
2017-01-20,88.27,88.68,87.17,87.17,516300,63.4177109138954,63.7122760150022,62.6274143011698,62.6274143011698,718628.918377033,0.0,1.0
2017-01-23,86.33,88.52,85.82,87.92,341859,62.0239150696339,63.5973237804239,61.6575048219157,63.1662529007554,475827.548726427,0.0,1.0
2017-01-24,88.12,88.535,86.3,87.09,310675,63.3099431939782,63.6081005524156,62.0023615256505,62.5699381838807,432423.085835338,0.0,1.0
2017-01-25,88.39,89.385,87.88,89.23,396310,63.5039250898291,64.2187842986126,63.1375148421108,64.1074243213649,551616.94100717,0.0,1.0
2017-01-26,88.37,89.02,88.0,88.72,273686,63.4895560605068,63.956549513481,63.2237290180445,63.7410140736467,380938.745215837,0.0,1.0
2017-01-27,88.19,88.59,87.34,88.2,179774,63.3602347966062,63.6476153830519,62.7495510504092,63.3674193112674,250224.278853986,0.0,1.0
2017-01-30,87.18,87.28,86.1,87.28,242170,62.6345988158309,62.7064439624424,61.8586712324277,62.7064439624424,337072.177345277,0.0,1.0
2017-01-31,85.91,87.285,85.62,86.64,410324,61.722165453866,62.7100362197729,61.5138145286929,62.2466350241293,571122.781917757,0.0,1.0
2017-02-01,84.17,87.59,84.09,87.1,432778,60.4720599028274,62.9291639169377,60.4145837855382,62.5771226985418,602376.110860693,0.0,1.0
2017-02-02,82.97,84.17,82.75,83.71,350102,59.6099181434904,60.4720599028274,59.4518588209453,60.1415722284149,487300.835912524,0.0,1.0
2017-02-03,84.71,85.19,83.86,84.59,379614,60.860023694529,61.2048803982638,60.249339948332,60.7738095185953,528378.071316636,0.0,1.0
2017-02-06,84.0,85.1399,83.82,83.82,195271,60.349923153588,61.1688859798115,60.2206018896874,60.2206018896874,271794.281465043,0.0,1.0
2017-02-07,83.59,84.6,83.22,84.5,215819,60.0553580524812,60.7809940332564,59.7895310100189,60.709148886645,300394.682423422,0.0,1.0
2017-02-08,82.77,83.07,81.97,83.06,248588,59.4662278502676,59.6817632901018,58.8914666773763,59.6745787754407,346005.279026748,0.0,1.0
2017-02-09,83.93,84.47,83.06,83.17,147417,60.29963155096,60.6875953426616,59.6745787754407,59.7536084367132,205187.137827595,0.0,1.0
2017-02-10,83.78,84.8,83.71,84.38,173251,60.1918638310429,60.9246843264793,60.1415722284149,60.6229347107113,241145.029513344,0.0,1.0
2017-02-13,84.26,84.98,83.82,84.36,269055,60.5367205347777,61.0540055903798,60.2206018896874,60.6085656813891,374492.937505196,0.0,1.0
2017-02-14,84.68,85.105,83.91,84.15,394291,60.8384701505456,61.1438120236441,60.2852625216377,60.4576908735051,548806.730303697,0.0,1.0
2017-02-15,85.23,85.4,84.53,85.2,136380,61.2336184569084,61.3557552061478,60.7307024306285,61.2120649129249,189824.931025101,0.0,1.0
2017-02-16,85.0,85.59,84.4,85.17,342662,61.0683746197021,61.4922609847095,60.6373037400336,61.1905113689415,476945.230348462,0.0,1.0
2017-02-17,84.71,84.92,83.74,84.02,196649,61.2048803982638,61.356610121834,60.5040335798679,60.7063398779616,272170.073392914,0.48,1.0
2017-02-21,85.1,85.43,84.23,84.77,234540,61.4866641706085,61.7250965933618,60.8580696015318,61.2482317478553,324612.731382179,0.0,1.0
2017-02-22,85.39,85.65,84.5,84.83,161246,61.6961956936341,61.8840515418639,61.0531506746935,61.2915830974468,223170.906815259,0.0,1.0
2017-02-23,85.9,85.9,84.61,85.32,281332,62.0646821651618,62.0646821651618,61.1326281489446,61.6456191191107,389374.729023669,0.0,1.0
2017-02-24,84.94,84.96,84.01,84.1,132023,61.7323218182937,61.746857330848,61.0564204845167,61.1218302910113,181655.788891401,0.5,1.0
2017-02-27,85.58,85.745,84.62,84.82,205488,62.1974582200327,62.317376198606,61.4997536174242,61.6451087429676,282739.2556427,0.0,1.0
2017-02-28,84.46,85.5,84.04,84.88,293145,61.3834695169895,62.1393161698153,61.0782237533483,61.6887152806307,403350.069567952,0.0,1.0
2017-03-01,87.1,87.37,85.93,86.0,401831,63.3021571741627,63.4983865936463,62.4518296897337,62.5027039836739,552895.535671971,0.0,1.0
2017-03-02,85.19,87.59,85.13,87.12,274796,61.914015725223,63.6582772317441,61.8704091875599,63.316692686717,378102.937853264,0.0,1.0
2017-03-03,85.41,86.19,84.98,85.53,193863,62.0739063633207,62.6407913529401,61.7613928434024,62.1611194386468,266743.947659527,0.0,1.0
2017-03-06,85.08,85.64,84.3972,84.67,145050,61.8340704061741,62.2410647576957,61.3378280075688,61.5360923988101,199580.165415857,0.0,1.0
2017-03-07,84.67,85.5,84.43,84.94,150979,61.5360923988101,62.1393161698153,61.361666248158,61.7323218182937,207738.116472394,0.0,1.0
2017-03-08,83.97,86.1,83.94,86.06,183909,61.0273494594081,62.5753815464456,61.0055461905765,62.5463105213369,253047.836204515,0.0,1.0
2017-03-09,83.84,85.04,83.59,84.39,160417,60.9328686278048,61.8049993810654,60.7511747208756,61.3325952230493,220724.242644024,0.0,1.0
2017-03-10,83.42,84.8148,82.44,84.4,221795,60.6276228641636,61.6413295097035,59.9153827490008,61.3398629793264,305176.716914237,0.0,1.0
2017-03-13,84.61,84.965,82.5,83.21,273943,61.492485861147,61.7504912089866,59.9589892866639,60.474999982343,376929.260630929,0.0,1.0
2017-03-14,84.49,84.7399,83.57,83.92,187204,61.405272785821,61.5868940151875,60.7366392083212,60.9910106780222,257581.560058671,0.0,1.0
2017-03-15,84.09,85.5,83.94,84.98,372089,61.1145625347341,62.1393161698153,61.0055461905765,61.7613928434024,511972.314163537,0.0,1.0
2017-03-16,85.17,85.43,84.17,84.41,185352,61.8994802126686,62.0884418758751,61.1727045849515,61.3471307356036,255033.318305136,0.0,1.0
2017-03-17,85.03,85.25,83.94,85.16,1057823,61.7977316247882,61.957622262886,61.0055461905765,61.8922124563915,1455501.47756428,0.0,1.0
2017-03-20,83.64,85.16,83.59,84.71,126493,60.7875135022614,61.8922124563915,60.7511747208756,61.5651634239187,174046.838083061,0.0,1.0
2017-03-21,79.68,84.17,79.0,84.17,394535,57.9094820165015,61.1727045849515,57.4152745896539,61.1727045849515,542856.673990661,0.0,1.0
2017-03-22,78.57,79.74,77.88,78.82,397671,57.1027610697355,57.9530885541646,56.6012858866107,57.2844549766648,547171.62330982,0.0,1.0
2017-03-23,79.06,80.18,78.18,78.48,211794,57.4588811273169,58.2728698303601,56.8193185749258,57.037351263241,291415.936257057,0.0,1.0
2017-03-24,79.41,79.78,78.65,79.37,179275,57.7132525970179,57.9821595792733,57.1609031199529,57.6841815719092,246671.728058792,0.0,1.0
2017-03-27,79.45,79.49,77.03,77.66,197512,57.7423236221266,57.7713946472353,55.9835266030511,56.4413952485129,271764.754440654,0.0,1.0
2017-03-28,80.42,80.81,78.9778,79.08,158207,58.4472959810122,58.7307384758219,57.3991401707186,57.4734166398713,217683.414201631,0.0,1.0
2017-03-29,80.02,80.29,79.53,80.19,165148,58.1565857299254,58.352815149409,57.800465672344,58.2801375866373,227233.817015498,0.0,1.0
2017-03-30,82.98,83.08,80.01,80.01,197136,60.3078415879681,60.3805191507398,58.1493179736482,58.1493179736482,271247.400823306,0.0,1.0
2017-03-31,82.36,82.945,81.96,82.72,192209,59.8572406987835,60.282404440998,59.5665304476966,60.1188799247616,264468.142119383,0.0,1.0
2017-04-03,81.49,82.89,80.79,82.79,184935,59.2249459026696,60.2424317814736,58.7162029632676,60.1697542187018,254459.551128449,0.0,1.0
2017-04-04,81.07,81.9275,80.6,81.16,173775,58.9197001390284,59.5429102397958,58.5781155940013,58.9851099455229,239104.055464603,0.0,1.0
2017-04-05,79.4,82.185,79.35,82.12,182275,57.7059848407407,59.730054963933,57.6696460593549,59.6828145481314,250799.549473805,0.0,1.0
2017-04-06,80.26,80.61,78.78,79.26,154646,58.3310118805775,58.5853833502785,57.2553839515561,57.6042362528603,212783.690182011,0.0,1.0
2017-04-07,80.35,80.73,79.32,79.32,214596,58.396421687072,58.6725964256045,57.6478427905234,57.6478427905234,295271.321458679,0.0,1.0
2017-04-10,79.7,80.89,79.16,80.48,138468,57.9240175290559,58.7888805260393,57.5315586900886,58.4909025186753,190523.72523132,0.0,1.0
2017-04-11,80.54,80.57,78.94,79.28,273581,58.5345090563383,58.5563123251698,57.3716680519909,57.6187717654147,376431.170180184,0.0,1.0
2017-04-12,79.33,81.6,79.02,80.44,216411,57.6551105468005,59.3048912217184,57.4298101022082,58.4618314935666,297768.653414761,0.0,1.0
2017-04-13,77.57,79.57,77.51,78.75,177803,56.3759854420184,57.8295366974527,56.3323789043554,57.2335806827246,244646.343684493,0.0,1.0
2017-04-17,79.42,79.51,77.28,77.74,128876,57.7205203532951,57.7859301597896,56.1652205099804,56.4995372987303,177325.704227053,0.0,1.0
2017-04-18,79.0,79.665,78.03,78.57,150091,57.4152745896539,57.8985803820858,56.7103022307683,57.1027610697355,206516.28133355,0.0,1.0
2017-04-19,79.74,80.58,79.41,79.68,129571,57.9530885541646,58.563580081447,57.7132525970179,57.9094820165015,178281.982854864,0.0,1.0
2017-04-20,80.96,81.19,79.75,80.18,173486,58.8397548199795,59.0069132143544,57.9603563104417,58.2728698303601,238706.40866829,0.0,1.0
2017-04-21,81.19,81.56,80.325,80.62,209273,59.0069132143544,59.2758201966098,58.3782522963791,58.5926511065557,287947.190327975,0.0,1.0
2017-04-24,82.52,84.99,81.82,84.99,290751,59.9735247992182,61.7686605996795,59.4647818598162,61.7686605996795,400056.068078773,0.0,1.0
2017-04-25,82.56,83.9,82.52,83.34,246775,60.0025958243269,60.9764751654679,59.9735247992182,60.5694808139463,339547.709896575,0.0,1.0
2017-04-26,83.25,84.18,81.99,82.06,260186,60.5040710074517,61.1799723412287,59.5883337165281,59.6392080104683,358000.447562153,0.0,1.0
2017-04-27,83.08,83.64,82.32,83.39,213658,60.3805191507398,60.7875135022614,59.8281696736748,60.6058195953321,293980.689296252,0.0,1.0
2017-04-28,81.48,83.82,81.43,83.05,183732,59.2176781463924,60.9183331152505,59.1813393650065,60.3587158819083,252804.294741029,0.0,1.0
2017-05-01,82.4,82.58,80.9,81.79,138510,59.8863117238922,60.0171313368812,58.7961482823165,59.4429785909847,190581.51473113,0.0,1.0
2017-05-02,82.1,82.45,81.19,81.76,151018,59.668279035577,59.922650505278,59.0069132143544,59.4211753221532,207791.778150789,0.0,1.0
2017-05-03,82.76,82.93,81.24,81.3,126784,60.1479509498703,60.2715028065822,59.0432519957403,59.0868585334033,174447.236760318,0.0,1.0
2017-05-04,83.33,84.04,82.86,83.45,163393,60.5622130576691,61.0782237533483,60.220628512642,60.6494261329952,224819.041487716,0.0,1.0
2017-05-05,82.57,83.57,82.22,83.28,144048,60.0098635806041,60.7366392083212,59.7554921109031,60.5258742762832,198201.473063243,0.0,1.0
2017-05-08,82.56,82.78,81.84,82.58,106823,60.0025958243269,60.1624864624247,59.4793173723706,60.0171313368812,146982.089005296,0.0,1.0
2017-05-09,81.52,82.79,81.07,82.49,140611,59.2467491715011,60.1697542187018,58.9197001390284,59.9517215303867,193472.36566211,0.0,1.0
2017-05-10,81.71,81.91,80.94,81.46,91171,59.3848365407673,59.5301916663108,58.8252193074251,59.203142633838,125445.868742704,0.0,1.0
2017-05-11,80.48,81.5,79.96,81.14,148348,58.4909025186753,59.2322136589467,58.1129791922623,58.9705744329686,204118.017091428,0.0,1.0
2017-05-12,80.07,80.13,79.27,79.75,118399,58.1929245113112,58.2365310489742,57.6115040091375,57.9603563104417,162909.975905358,0.0,1.0
2017-05-15,80.81,81.0602,80.31,80.34,112437,58.7307384758219,58.9125777378767,58.3673506619633,58.3891539307949,154706.618813256,0.0,1.0
2017-05-16,80.58,80.88,79.71,80.88,104565,58.563580081447,58.7816127697621,57.9312852853331,58.7816127697621,143875.215420263,0.0,1.0
2017-05-17,77.57,79.4699,77.07,78.38,249805,56.3759854420184,57.7567864571182,56.0125976281598,56.9646737004693,343716.809525738,0.0,1.0
2017-05-18,78.12,78.55,77.2,77.41,158678,56.7757120372628,57.0882255571812,56.107078459763,56.2597013415836,218331.482163788,0.0,1.0
2017-05-19,78.39,78.94,77.91,78.2,121573,56.9719414567464,57.3716680519909,56.6230891554422,56.8338540874802,167277.210962441,0.0,1.0
2017-05-22,78.65,79.06,78.1,78.67,105600,57.1609031199529,57.4588811273169,56.7611765247085,57.1754386325072,145299.313808442,0.0,1.0
2017-05-23,79.67,80.01,78.07,78.78,133296,57.9022142602244,58.1493179736482,56.7393732558769,57.2553839515561,183407.361111838,0.0,1.0
2017-05-24,79.03,79.82,78.77,79.75,161707,57.4370778584854,58.0112306043819,57.2481161952789,57.9603563104417,222499.205852479,0.0,1.0
2017-05-25,79.06,79.6,78.58,79.12,142187,57.4588811273169,57.8513399662842,57.1100288260127,57.5024876649799,195640.847845464,0.0,1.0
2017-05-26,78.27,78.79,78.04,78.18,84545,57.2481161952789,57.6284537501728,57.0798899690759,57.1822885415473,115590.478600687,0.5,1.0
2017-05-30,77.73,78.18,77.01,77.99,120998,56.8531502728891,57.1822885415473,56.3265290430361,57.0433190503361,165429.259326109,0.0,1.0
2017-05-31,77.73,78.6,76.63,77.85,227050,56.8531502728891,57.4894842589616,56.0485900606136,56.9409204778646,310424.249409023,0.0,1.0
2017-06-01,78.73,78.81,77.28,78.26,201991,57.5845686476851,57.6430821176688,56.524012004231,57.240802011531,276163.420226285,0.0,1.0
2017-06-02,77.53,79.06,77.45,78.09,274279,56.7068665979299,57.8259367113677,56.6483531279463,57.1164608878157,374996.048023156,0.0,1.0
2017-06-05,77.33,78.235,77.3,77.78,166989,56.5605829229708,57.2225165521611,56.5386403717269,56.8897211916289,228308.456219173,0.0,1.0
2017-06-06,76.99,77.53,75.92,76.71,186854,56.3119006755401,56.7068665979299,55.5292830145085,56.1071035305973,255468.014530163,0.0,1.0
2017-06-07,78.74,78.91,77.1,77.44,406774,57.591882831433,57.7162239551484,56.3923566967677,56.6410389441983,556144.081167611,0.0,1.0
2017-06-08,80.52,81.96,78.61,78.74,261797,58.8938075385698,59.947049998276,57.4967984427096,57.591882831433,357930.575743378,0.0,1.0
2017-06-09,83.59,83.699,81.16,81.34,262450,61.1392619491934,61.2189865520462,59.3619152984392,59.4935706059025,358823.361626946,0.0,1.0
2017-06-12,83.16,84.85,82.35,83.61,333179,60.8247520480311,62.0608491014363,60.2323031644464,61.1538903166893,455524.514397044,0.0,1.0
2017-06-13,82.91,84.16,82.43,83.68,169941,60.6418974543321,61.5561704228271,60.2908166344301,61.205089602925,232344.449983787,0.0,1.0
2017-06-14,82.68,82.75,81.12,81.95,170848,60.4736712281291,60.5248705143648,59.3326585634474,59.939735814528,233584.506333551,0.0,1.0
2017-06-15,82.23,83.2,81.88,82.08,141766,60.1445329594709,60.854008783023,59.8885365282923,60.0348202032515,193823.405160623,0.0,1.0
2017-06-16,82.09,82.42,81.21,82.1,830635,60.0421343869995,60.2835024506821,59.398486217179,60.0494485707474,1135649.62082301,0.0,1.0
2017-06-19,81.8,82.91,81.17,82.55,197340,59.8300230583086,60.6418974543321,59.3692294821872,60.3785868394056,269804.542516523,0.0,1.0
2017-06-20,81.26,81.7,80.41,81.32,308710,59.4350571359188,59.7568812208291,58.8133515173423,59.4789422384066,422070.337084605,0.0,1.0
2017-06-21,80.35,81.26,80.0,81.26,191849,58.7694664148545,59.4350571359188,58.5134699836759,59.4350571359188,262297.211296506,0.0,1.0
2017-06-22,80.7,80.72,79.64,80.32,281616,59.0254628460331,59.040091213529,58.2501593687494,58.7475238636106,385027.242552616,0.0,1.0
2017-06-23,80.21,81.0,79.75,80.93,285489,58.6670678423831,59.2448883584719,58.3306153899769,59.1936890722362,390322.433558831,0.0,1.0
2017-06-26,81.01,81.54,80.33,80.45,160152,59.2522025422198,59.6398542808617,58.7548380473586,58.8426082523341,218960.864969627,0.0,1.0
2017-06-27,81.31,82.35,81.0,81.52,182118,59.4716280546586,60.2323031644464,59.2448883584719,59.6252259133658,248992.924262816,0.0,1.0
2017-06-28,82.78,83.14,81.99,82.01,231726,60.5468130656087,60.8101236805352,59.9689925495199,59.9836209170158,316817.30728278,0.0,1.0
2017-06-29,83.59,84.46,82.69,84.46,226110,61.1392619491934,61.7755959352659,60.480985411877,61.7755959352659,309139.075242784,0.0,1.0
2017-06-30,82.97,83.79,82.68,83.79,196959,60.6857825568199,61.2855456241526,60.4736712281291,61.2855456241526,269283.636817229,0.0,1.0
2017-07-03,84.87,85.37,83.36,83.36,124382,62.0754774689322,62.4411866563302,60.9710357229903,60.9710357229903,170055.886324568,0.0,1.0
2017-07-05,84.56,84.97,83.77,84.97,184798,61.8487377727455,62.1486193064118,61.2709172566567,62.1486193064118,252657.037843156,0.0,1.0
2017-07-06,83.0,84.31,82.9,84.31,199474,60.7077251080638,61.6658831790465,60.6345832705842,61.6658831790465,272722.161315197,0.0,1.0
2017-07-07,83.4,83.65,82.47,83.38,159642,61.0002924579822,61.1831470516812,60.3200733694219,60.9856640904862,218263.589624115,0.0,1.0
2017-07-10,82.65,83.58,82.59,83.29,129886,60.4517286768852,61.1319477654454,60.4078435743974,60.9198364367546,177580.991229863,0.0,1.0
2017-07-11,81.58,82.705,81.3,82.49,209382,59.6691110158535,60.491956687499,59.4643138709107,60.3347017369179,286268.443909976,0.0,1.0
2017-07-12,81.67,82.365,81.4,81.4,175031,59.7349386695852,60.2432744400684,59.5374557083903,59.5374557083903,239303.531373313,0.0,1.0
2017-07-13,81.87,82.1599,81.43,81.71,120533,59.8812223445444,60.0932605313977,59.5593982596342,59.764195404577,164793.508275788,0.0,1.0
2017-07-14,81.49,81.98,80.5,81.2,133161,59.6032833621219,59.9616783657719,58.8791791710739,59.3911720334311,182058.592713301,0.0,1.0
2017-07-17,81.86,82.32,80.85,81.1,130910,59.8739081607964,60.2103606132025,59.1351756022525,59.3180301959515,178981.010747127,0.0,1.0
2017-07-18,81.67,82.1,81.35,81.37,148192,59.7349386695852,60.0494485707474,59.5008847896505,59.5155131571464,202609.07451408,0.0,1.0
2017-07-19,81.8,81.95,81.18,81.77,97972,59.8300230583086,59.939735814528,59.3765436659352,59.8080805070648,133947.961079502,0.0,1.0
2017-07-20,81.97,82.56,81.6,81.89,199299,59.954364182024,60.3859010231536,59.6837393833495,59.8958507120403,272482.900167227,0.0,1.0
2017-07-21,81.45,82.47,81.105,81.67,239773,59.5740266271301,60.3200733694219,59.3216872878255,59.7349386695852,327819.218469719,0.0,1.0
2017-07-24,83.57,83.96,81.985,82.31,261333,61.1246335816975,61.4098867478679,59.9653354576459,60.2030464294546,357296.191899618,0.0,1.0
2017-07-25,85.29,86.19,84.89,85.24,429952,62.3826731863465,63.0409497236629,62.0901058364281,62.3461022676067,587833.194811312,0.0,1.0
2017-07-26,83.33,85.495,83.2,85.4,193252,60.9490931717464,62.5326139531797,60.854008783023,62.4631292075741,264215.402099945,0.0,1.0
2017-07-27,83.54,84.38,82.73,83.68,137492,61.1026910304536,61.7170824652822,60.5102421468689,61.205089602925,187979.964323917,0.0,1.0
2017-07-28,83.0,83.54,82.66,83.5,103558,60.7077251080638,61.1026910304536,60.4590428606332,61.0734342954618,141585.176922702,0.0,1.0
2017-07-31,83.67,83.98,83.09,83.41,141547,61.1977754191771,61.4245151153638,60.7735527617954,61.0076066417301,193523.986924021,0.0,1.0
2017-08-01,84.38,84.544,83.08,83.57,177811,61.7170824652822,61.8370350787487,60.7662385780475,61.1246335816975,243104.365609636,0.0,1.0
2017-08-02,84.27,84.62,83.32,84.31,161915,61.6366264440546,61.8926228752332,60.9417789879985,61.6658831790465,221371.250134605,0.0,1.0
2017-08-03,83.4,84.25,83.12,84.25,108494,61.0002924579822,61.6219980765587,60.7954953130393,61.6219980765587,148333.708502015,0.0,1.0
2017-08-04,84.01,84.3901,83.59,84.0,82109,61.4464576666077,61.7244697908676,61.1392619491934,61.4391434828597,112259.963420945,0.0,1.0
2017-08-07,83.39,84.08,83.15,84.0,95626,60.9929782742342,61.4976569528434,60.8174378642832,61.4391434828597,130740.494490144,0.0,1.0
2017-08-08,83.39,84.77,83.27,83.32,94386,60.9929782742342,62.0023356314526,60.9052080692587,60.9417789879985,129045.158355957,0.0,1.0
2017-08-09,82.07,82.7,81.74,82.31,101051,60.0275060195035,60.488299595625,59.7861379558209,60.2030464294546,138157.590077213,0.0,1.0
2017-08-10,80.18,81.6,80.17,81.37,119451,58.6451252911392,59.6837393833495,58.6378111073913,59.5155131571464,163314.190778054,0.0,1.0
2017-08-11,79.79,81.0,79.28,80.13,141964,58.3598721249688,59.2448883584719,57.9868487538229,58.6085543723994,194094.112059469,0.0,1.0
2017-08-14,81.51,81.73,80.045,80.43,142748,59.6179117296178,59.7788237720729,58.5463838105418,58.8279798848382,195166.002002375,0.0,1.0
2017-08-15,80.84,82.21,80.82,82.05,67159,59.1278614185045,60.129904591975,59.1132330510086,60.0128776520076,91820.2253515111,0.0,1.0
2017-08-16,81.1,81.68,80.75,81.07,134777,59.3180301959515,59.7422528533331,59.0620337647729,59.2960876447076,184267.998513983,0.0,1.0
2017-08-17,78.77,80.91,78.73,80.67,136496,57.6138253826769,59.1790607047403,57.5845686476851,59.0035202947892,186618.226590328,0.0,1.0
2017-08-18,79.09,79.74,78.33,78.44,131669,57.8478792626116,58.323301206229,57.2920012977667,57.3724573189943,180018.720526037,0.0,1.0
2017-08-21,78.91,79.1,78.04,79.09,116971,57.7162239551484,57.8551934463596,57.0798899690759,57.8478792626116,159923.51850968,0.0,1.0
2017-08-22,79.0,79.55,78.86,79.25,91216,57.78205160888,58.1843317150178,57.6796530364086,57.964906202579,124711.113561301,0.0,1.0
2017-08-23,79.13,79.54,78.01,78.42,113407,57.8771359976035,58.1770175312698,57.057947417832,57.3578289514983,155050.794330452,0.0,1.0
2017-08-24,79.64,79.97,78.97,79.41,75361,58.2501593687494,58.4915274324321,57.7601090576361,58.0819331425463,103034.053555223,0.0,1.0
2017-08-25,80.18,80.57,79.8,80.02,96594,58.6451252911392,58.9303784573096,58.3671863087167,58.5280983511719,132063.950440058,0.0,1.0
2017-08-28,79.97,80.7,79.6501,80.43,83806,58.4915274324321,59.0254628460331,58.2575466943348,58.8279798848382,114580.112952973,0.0,1.0
2017-08-29,78.45,78.89,78.26,78.48,163385,57.7601090576361,58.0840663295974,57.620218417471,57.7821970534517,221910.128964784,0.52,1.0
2017-08-30,78.25,78.58,78.09,78.58,223971,57.6128557521992,57.8558237061701,57.4950531078496,57.8558237061701,304198.264800144,0.0,1.0
2017-08-31,78.13,78.88,78.02,78.59,143920,57.524503768937,58.0767036643255,57.4435144509467,57.863186371442,195472.691866522,0.0,1.0
2017-09-01,78.48,79.07,78.118,78.27,105367,57.7821970534517,58.2165943044906,57.5156685706108,57.6275810827429,143109.86050514,0.0,1.0
2017-09-05,76.07,78.115,75.9,78.0,210719,56.0077947229366,57.5134597710293,55.8826294133153,57.428789120403,286199.34795318,0.0,1.0
2017-09-06,76.49,77.11,76.25,76.62,147045,56.3170266643542,56.7735119112087,56.1403226978299,56.4127413128882,199717.078762595,0.0,1.0
2017-09-07,75.0,76.64,74.72,76.64,333969,55.2199895388491,56.4274666434319,55.0138349112374,56.4274666434319,453597.967134313,0.0,1.0
2017-09-08,75.53,76.03,74.855,75.0,239368,55.6102107982569,55.9783440618493,55.1132308924073,55.2199895388491,325110.528812574,0.0,1.0
2017-09-11,76.99,77.22,76.15,76.15,242702,56.6851599279465,56.854501229199,56.0666960451114,56.0666960451114,329638.780304256,0.0,1.0
2017-09-12,78.48,78.67,77.47,77.47,151465,57.7821970534517,57.9220876936167,57.0385678609952,57.0385678609952,205720.339588401,0.0,1.0
2017-09-13,78.54,78.71,78.07,78.49,201899,57.8263730450827,57.9515383547041,57.4803277773059,57.7895597187235,274219.990377702,0.0,1.0
2017-09-14,77.82,78.59,77.385,78.54,272914,57.2962611455098,57.863186371442,56.9759852061845,57.8263730450827,370672.83371359,0.0,1.0
2017-09-15,78.69,78.82,77.78,77.83,366983,57.9368130241604,58.0325276726944,57.2668104844224,57.3036238107816,498437.707610143,0.0,1.0
2017-09-18,79.75,79.87,78.85,78.89,159905,58.7172555429762,58.8056075262383,58.05461566851,58.0840663295974,217183.579717316,0.0,1.0
2017-09-19,80.32,80.78,79.58,79.58,150941,59.1369274634714,59.4756100659764,58.5920902333548,58.5920902333548,205008.640793668,0.0,1.0
2017-09-20,81.23,81.25,79.38,80.32,138698,59.8069300032095,59.8216553337531,58.4448369279178,59.1369274634714,188380.151587707,0.0,1.0
2017-09-21,81.5,81.72,81.045,81.24,125627,60.0057219655493,60.1677006015299,59.6707206956803,59.8142926684813,170627.069629763,0.0,1.0
2017-09-22,81.49,81.85,81.02,81.08,73569,59.9983593002775,60.2634152500639,59.6523140325007,59.6964900241318,99921.6958583111,0.0,1.0
2017-09-25,81.67,82.23,81.14,81.37,69188,60.1308872751707,60.5431965303941,59.7406660157628,59.9100073170153,93971.404980968,0.0,1.0
2017-09-26,81.57,82.0,81.51,82.0,137597,60.0572606224522,60.3738552291416,60.0130846308212,60.3738552291416,186884.769196483,0.0,1.0
2017-09-27,83.17,83.44,81.8,82.56,167273,61.2352870659477,61.4340790282875,60.2266019237047,60.786164484365,227190.825365402,0.0,1.0
2017-09-28,83.17,83.42,82.25,83.42,99347,61.2352870659477,61.4193536977439,60.5579218609378,61.4193536977439,134933.473588545,0.0,1.0
2017-09-29,83.36,84.24,83.0,83.0,147269,61.3751777061128,62.0230922500353,61.1101217563263,61.1101217563263,200021.316415306,0.0,1.0
2017-10-02,84.39,84.43,82.69,83.28,149275,62.133532229113,62.1629828902004,60.881879132899,61.316276383938,202745.873251633,0.0,1.0
2017-10-03,84.02,84.41,83.315,84.41,115001,61.8611136140546,62.1482575596566,61.3420457123895,62.1482575596566,156194.795979307,0.0,1.0
2017-10-04,82.96,84.06,82.86,84.06,76301,61.0806710952389,61.890564275142,61.0070444425204,61.890564275142,103632.308658334,0.0,1.0
2017-10-05,84.25,84.3675,82.97,83.1,96535,62.0304549153071,62.1169662322513,61.0880337605108,61.1837484090448,131114.204483982,0.0,1.0
2017-10-06,84.4,85.06,83.99,84.29,95325,62.1408948943848,62.6268308023267,61.8390256182391,62.0599055763945,129470.777877822,0.0,1.0
2017-10-09,84.32,84.71,83.89,84.71,76477,62.08199357221,62.369137517812,61.7653989655206,62.369137517812,103871.352528321,0.0,1.0
2017-10-10,85.05,85.16,84.41,84.8,116534,62.6194681370548,62.7004574550451,62.1482575596566,62.4354015052587,158276.922415045,0.0,1.0
2017-10-11,84.18,84.895,84.03,84.62,89516,61.9789162584042,62.5053468253412,61.8684762793265,62.3028735303654,121580.971964449,0.0,1.0
2017-10-12,83.44,84.21,83.34,84.16,96481,61.4340790282875,62.0010042542197,61.3604523755691,61.9641909278605,131040.861478418,0.0,1.0
2017-10-13,83.09,84.0,82.35,83.04,74381,61.1763857437729,61.8463882835109,60.6315485136563,61.1395724174137,101024.557349387,0.0,1.0
2017-10-16,83.62,84.01,83.09,83.09,76455,61.5666070031808,61.8537509487828,61.1763857437729,61.1763857437729,103841.472044573,0.0,1.0
2017-10-17,83.0,83.75,82.76,83.75,111256,61.1101217563263,61.6623216517148,60.933417789802,61.6623216517148,151108.322723053,0.0,1.0
2017-10-18,83.84,84.08,83.02,83.44,112492,61.7285856391614,61.9052896056857,61.12484708687,61.4340790282875,152787.062628188,0.0,1.0
2017-10-19,84.07,84.31,83.09,83.09,109313,61.8979269404139,62.0746309069382,61.1763857437729,61.1763857437729,148469.33272655,0.0,1.0
2017-10-20,85.09,85.31,84.32,84.77,150884,62.6489187981422,62.8108974341228,62.08199357221,62.4133135094431,204931.223176683,0.0,1.0
2017-10-23,83.69,85.5,83.57,85.5,229987,61.6181456600837,62.9507880742879,61.5297936768215,62.9507880742879,312369.218901513,0.0,1.0
2017-10-24,82.66,83.945,82.1,83.46,291433,60.8597911370835,61.8058936245158,60.4474818818601,61.4488043588312,395825.410010673,0.0,1.0
2017-10-25,82.03,82.74,81.56,82.51,229431,60.3959432249572,60.9186924592583,60.0498979571804,60.7493511580058,311614.057584964,0.0,1.0
2017-10-26,82.98,83.43,82.11,82.11,141523,61.0953964257826,61.4267163630157,60.4548445471319,60.4548445471319,192217.077341758,0.0,1.0
2017-10-27,83.04,83.199,82.3,82.99,196997,61.1395724174137,61.256638795236,60.594735187297,61.1027590910544,267562.075317045,0.0,1.0
2017-10-30,81.75,82.88,81.46,82.68,104393,60.1897885973455,61.0217697730641,59.9762713044619,60.8745164676272,141786.969997372,0.0,1.0
2017-10-31,81.61,82.48,81.58,81.73,113513,60.0867112835396,60.7272631621903,60.0646232877241,60.1750632668018,154173.788714873,0.0,1.0
2017-11-01,81.53,82.38,81.1,82.02,111847,60.0278099613649,60.6536365094718,59.7112153546754,60.3885805596853,151911.021172838,0.0,1.0
2017-11-02,82.03,82.32,80.755,81.42,105360,60.3959432249572,60.6094605178407,59.4572034027967,59.9468206433745,143100.353078493,0.0,1.0
2017-11-03,81.78,82.14,81.18,81.92,72886,60.211876593161,60.4769325429475,59.7701166768502,60.3149539069669,98994.0426583054,0.0,1.0
2017-11-06,80.98,81.48,80.53,81.48,144022,59.6228633714133,59.9909966350056,59.2915434341802,59.9909966350056,195611.22865481,0.0,1.0
2017-11-07,78.51,80.9589,78.26,80.81,162194,57.8042850492672,59.6073281476897,57.620218417471,59.4976980617919,220292.508230952,0.0,1.0
2017-11-08,78.81,78.94,78.06,78.2,145822,58.0251650074226,58.1208796559566,57.4729651120341,57.57604242584,198055.995506948,0.0,1.0
2017-11-09,78.66,78.89,77.71,78.31,241594,57.9147250283449,58.0840663295974,57.2152718275195,57.6570317438303,328133.890486385,0.0,1.0
2017-11-10,78.86,79.35,78.61,78.7,144401,58.0619783337818,58.4227489321023,57.8779117019857,57.9441756894323,196125.987897566,0.0,1.0
2017-11-13,79.48,79.68,78.25,78.25,132211,58.5184635806363,58.6657168860732,57.6128557521992,57.6128557521992,179569.483493362,0.0,1.0
2017-11-14,79.9,80.0,78.95,78.95,101033,58.8276955220539,58.9013221747723,58.1282423212284,58.1282423212284,137223.405206714,0.0,1.0
2017-11-15,79.47,80.09,78.94,79.13,116341,58.5111009153645,58.967586162219,58.1208796559566,58.2607702961217,158014.789080343,0.0,1.0
2017-11-16,79.67,80.25,79.14,79.88,104040,58.6583542208014,59.0853888065685,58.2681329613935,58.8129701915102,141307.524053592,0.0,1.0
2017-11-17,80.13,80.29,79.04,79.33,111292,58.9970368233063,59.1148394676559,58.1945063086751,58.4080236015586,151157.218060096,0.0,1.0
2017-11-20,80.76,80.79,80.2,80.27,76178,59.4608847354327,59.4829727312482,59.0485754802093,59.1001141371122,103465.249590105,0.0,1.0
2017-11-21,80.41,81.03,80.205,81.0,155179,59.203191450918,59.6596766977725,59.0522568128452,59.637588701957,210764.708526647,0.0,1.0
2017-11-22,80.15,80.97,80.05,80.31,122402,59.01176215385,59.6155007061414,58.9381355011316,59.1295647981996,166246.862353016,0.0,1.0
2017-11-24,79.9,80.4,79.8,80.4,50653,58.8276955220539,59.1958287856462,58.7540688693354,59.1958287856462,68797.0974229775,0.0,1.0
2017-11-27,80.57,81.13,79.89,79.89,134989,59.3209940952676,59.733303350491,58.820332856782,58.820332856782,183342.573668496,0.0,1.0
2017-11-28,83.1,83.17,80.6,80.67,172958,61.1837484090448,61.2352870659477,59.3430820910831,59.394620747986,234912.214006739,0.0,1.0
2017-11-29,85.32,85.95,82.4,83.1,288794,63.2011186935307,63.6677936205927,61.0381174442913,61.5566451410267,389864.999059299,0.52,1.0
2017-11-30,84.88,86.2,84.68,85.67,237432,62.8751869984398,63.8529820837125,62.727036227944,63.4603825418985,320527.526391295,0.0,1.0
2017-12-01,84.62,84.935,82.37,84.69,237736,62.6825909967952,62.9159284603262,61.0158948287169,62.7344437664688,320937.919126996,0.0,1.0
2017-12-04,86.64,87.11,85.53,85.83,283612,64.1789137788033,64.5270680894686,63.3566770025514,63.5789031582951,382869.422886923,0.0,1.0
2017-12-05,85.54,87.0,85.36,86.84,327110,63.3640845410762,64.4455851656959,63.2307488476299,64.3270645492992,441590.683470873,0.0,1.0
2017-12-06,84.4,85.5045,84.305,85.2,168584,62.5196251492498,63.3377877793131,62.4492535332643,63.1122282312332,227584.371563858,0.0,1.0
2017-12-07,84.86,85.03,83.86,84.35,131551,62.8603719213903,62.9863000763117,62.119618068911,62.4825874566258,177590.706494075,0.0,1.0
2017-12-08,84.45,85.33,84.12,85.33,181272,62.5566628418738,63.2085262320555,62.3122140705556,63.2085262320555,244712.868374957,0.0,1.0
2017-12-11,84.0,84.66,83.61,84.41,212720,62.2233236082581,62.7122211508944,61.9344296057912,62.5270326877746,287166.916902339,0.0,1.0
2017-12-12,84.85,85.01,83.84,84.3,166872,62.8529643828655,62.9714849992621,62.1048029918614,62.4455497640019,225273.212473332,0.0,1.0
2017-12-13,84.64,85.61,84.32,84.76,228158,62.6974060738448,63.4159373107497,62.4603648410515,62.7862965361423,308007.848000206,0.0,1.0
2017-12-14,84.04,85.22,83.38,84.85,277905,62.2529537623573,63.1270433082828,61.7640562197209,62.8529643828655,375165.109259799,0.0,1.0
2017-12-15,85.82,86.94,84.34,84.34,481807,63.5714956197703,64.4011399345471,62.475179918101,62.475179918101,650427.936874602,0.0,1.0
2017-12-18,87.52,88.38,86.61,87.44,296901,64.8307771689851,65.4678254821173,64.156691163229,64.7715168607867,400809.255336693,0.0,1.0
2017-12-19,87.28,88.12,87.06,88.12,178268,64.6529962443901,65.2752294804727,64.4900303968446,65.2752294804727,240657.540157701,0.0,1.0
2017-12-20,86.65,88.01,85.93,88.01,195065,64.1863213173281,65.1937465566999,63.6529785435431,65.1937465566999,263333.088781284,0.0,1.0
2017-12-21,87.54,87.9,86.85,87.06,135212,64.8455922460347,65.1122636329272,64.334472087824,64.4900303968446,182532.969011842,0.0,1.0
2017-12-22,87.54,87.63,86.74,87.38,130319,64.8455922460347,64.9122600927578,64.2529891640513,64.727071629638,175927.535933602,0.0,1.0
2017-12-26,87.1,88.09,86.22,87.53,169046,64.5196605509438,65.2530068648983,63.8677971607621,64.8381847075099,228208.060524035,0.0,1.0
2017-12-27,86.75,87.25,86.42,87.07,186316,64.2603967025761,64.6307736288157,64.0159479312579,64.4974379353694,251522.147844942,0.0,1.0
2017-12-28,87.06,87.1,86.52,87.03,157846,64.4900303968446,64.5196605509438,64.0900233165058,64.4678077812703,213088.328156105,0.0,1.0
2017-12-29,85.7,87.16,85.63,87.16,215888,63.4826051574728,64.5641057820926,63.4307523877993,64.5641057820926,291443.641200697,0.0,1.0
2018-01-02,85.82,86.79,85.16,86.43,231924,63.5714956197703,64.2900268566752,63.082598077134,64.0233554697827,313091.858008923,0.0,1.0
2018-01-03,85.56,86.27,85.2,85.89,154251,63.3788996181257,63.904834853386,63.1122282312332,63.6233483894439,208235.16406122,0.0,1.0
2018-01-04,85.23,86.98,85.05,86.1,224215,63.1344508468076,64.4307700886463,63.0011151533613,63.7789066984645,302684.892221032,0.0,1.0
2018-01-05,85.72,86.01,85.13,85.86,229736,63.4974202345224,63.7122388517414,63.0603754615597,63.6011257738695,310138.110292759,0.0,1.0
2018-01-08,85.95,86.27,85.22,85.7,160386,63.6677936205927,63.904834853386,63.1270433082828,63.4826051574728,216517.267460975,0.0,1.0
2018-01-09,86.55,87.34,86.29,86.29,163903,64.1122459320802,64.6974414755388,63.9196499304356,63.9196499304356,221265.133419726,0.0,1.0
2018-01-10,86.8,87.98,86.43,86.43,226488,64.2974343952,65.1715239411256,64.0233554697827,64.0233554697827,305753.38790606,0.0,1.0
2018-01-11,87.87,88.08,86.91,86.98,206286,65.0900410173528,65.2455993263735,64.3789173189727,64.4307700886463,278481.170647405,0.0,1.0
2018-01-12,88.62,89.09,88.0,88.47,204518,65.6456064067123,65.9937607173775,65.1863390181751,65.5344933288404,276094.412895038,0.0,1.0
2018-01-16,86.6,88.99,86.2,88.87,251678,64.1492836247042,65.9196853321296,63.8529820837125,65.8307948698321,339759.28597286,0.0,1.0
2018-01-17,86.75,87.32,86.23,86.95,312556,64.2603967025761,64.6826263984892,63.8752046992868,64.4085474730719,421943.131249189,0.0,1.0
2018-01-18,86.26,87.18,86.1,86.65,217879,63.8974273148612,64.5789208591421,63.7789066984645,64.1863213173281,294131.443624317,0.0,1.0
2018-01-19,86.73,87.37,85.6,86.35,361652,64.2455816255265,64.7196640911132,63.4085297722249,63.9640951615844,488221.558064896,0.0,1.0
2018-01-22,86.15,88.0,85.2,86.25,475940,63.8159443910885,65.1863390181751,63.1122282312332,63.8900197763364,642507.627070794,0.0,1.0
2018-01-23,85.94,86.3,84.0,84.14,377185,63.6603860820679,63.9270574689604,62.2233236082581,62.3270291476052,509190.73689267,0.0,1.0
2018-01-24,86.14,86.75,85.96,86.23,278970,63.8085368525637,64.2603967025761,63.6752011591174,63.8752046992868,376602.833810857,0.0,1.0
2018-01-25,86.08,86.41,85.19,86.36,379754,63.764091621415,64.0085403927331,63.1048206927084,63.9715027001091,512658.825504564,0.0,1.0
2018-01-26,85.33,86.08,84.53,86.0,248275,63.2085262320555,63.764091621415,62.6159231500721,63.7048313132166,335165.317289997,0.0,1.0
2018-01-29,85.07,85.96,84.94,85.04,216976,63.0159302304109,63.6752011591174,62.9196322295886,62.9937076148365,292912.415202153,0.0,1.0
2018-01-30,84.11,85.3,83.85,84.52,223049,62.3048065320308,63.1863036164811,62.1122105303862,62.6085156115473,301110.820083442,0.0,1.0
2018-01-31,83.67,84.54,83.22,84.41,226173,61.9788748369399,62.6233306885969,61.6455356033243,62.5270326877746,305328.145433212,0.0,1.0
2018-02-01,84.42,84.45,82.76,83.35,179110,62.5344402262994,62.5566628418738,61.3047888311838,61.7418336041466,241794.220037504,0.0,1.0
2018-02-02,83.89,84.77,83.64,84.03,222391,62.1418406844854,62.7937040746671,61.9566522213656,62.2455462238325,300222.535806826,0.0,1.0
2018-02-05,80.98,84.25,80.81,82.97,323656,59.9862469737707,62.4085120713779,59.8603188188492,61.4603471402044,436927.866006692,0.0,1.0
2018-02-06,81.8,81.93,78.4,79.39,409850,60.5936651328037,60.689963133626,58.0751020343742,58.8084483483287,553287.70633896,0.0,1.0
2018-02-07,81.99,82.92,81.32,81.47,206865,60.7344083647748,61.4233094475805,60.2381032836137,60.3492163614856,279262.806811782,0.0,1.0
2018-02-08,80.13,82.13,80.12,82.13,260672,59.3566061991633,60.8381139041219,59.3491986606385,60.8381139041219,351900.971054751,0.0,1.0
2018-02-09,81.21,81.94,79.01,80.93,322748,60.1566203598409,60.6973706721508,58.5269618843866,59.9492092811468,435702.087704006,0.0,1.0
2018-02-12,82.09,82.75,80.86,81.5,295366,60.8084837500227,61.297381292659,59.8973565114732,60.3714389770599,398737.042016624,0.0,1.0
2018-02-13,82.39,82.57,81.56,81.8,180466,61.0307099057665,61.1640455992127,60.4158842082087,60.5936651328037,243624.787634907,0.0,1.0
2018-02-14,84.46,84.52,82.1,82.1,151056,62.5640703803985,62.6085156115473,60.8158912885475,60.8158912885475,203921.990408047,0.0,1.0
2018-02-15,84.77,85.01,84.11,84.92,148523,62.7937040746671,62.9714849992621,62.3048065320308,62.904817152539,200502.500935907,0.0,1.0
2018-02-16,85.13,85.89,84.31,84.49,250176,63.0603754615597,63.6233483894439,62.4529573025267,62.5862929959729,337731.621864232,0.0,1.0
2018-02-20,83.83,85.24,83.67,84.68,209674,62.0973954533366,63.1418583853324,61.9788748369399,62.727036227944,283054.889688704,0.0,1.0
2018-02-21,84.31,85.46,83.64,83.69,163356,62.4529573025267,63.3048242328778,61.9566522213656,61.9936899139895,220526.696490685,0.0,1.0
2018-02-22,82.72,84.813,82.55,84.62,293117,61.2751586770846,62.8255564903237,61.1492305221632,62.6825909967952,395700.9457581,0.0,1.0
2018-02-23,83.74,83.75,82.02,82.94,216037,62.0307276066135,62.0381351451383,60.7566309803491,61.4381245246301,291644.787640234,0.0,1.0
2018-02-26,84.09,84.31,83.14,84.08,147538,62.2899914549812,62.4529573025267,61.5862752951259,62.2825839164564,199172.774473192,0.0,1.0
2018-02-27,83.11,84.98,83.09,83.78,213125,61.9492446828408,63.3431213229191,61.9343369112891,62.4486550298207,285924.692717137,0.52,1.0
2018-02-28,82.01,84.29,81.94,83.21,183589,61.1293172475006,62.8288032043875,61.0771400470698,62.023783540599,246299.722750717,0.0,1.0
2018-03-01,82.13,83.01,81.49,82.0,156836,61.2187638768104,61.8747058250826,60.7417151871579,61.1218633617247,210408.375868551,0.0,1.0
2018-03-02,83.43,83.65,81.19,81.61,148638,62.187769027667,62.351754514735,60.5180986138833,60.8311618164677,199410.08551831,0.0,1.0
2018-03-05,84.53,84.84,82.34,82.92,183257,63.0076964630072,63.2387669220576,61.3752954781026,61.8076208531002,245854.317481593,0.0,1.0
2018-03-06,85.28,85.63,83.83,84.75,167713,63.5667378961937,63.8276238983474,62.4859244586998,63.1716819500753,225000.764760912,0.0,1.0
2018-03-07,86.2,86.52,84.49,84.49,287894,64.2524953875692,64.4910197323954,62.9778809199039,62.9778809199039,386233.447437455,0.0,1.0
2018-03-08,85.09,86.3,84.39,86.22,210032,63.4251140664531,64.3270342453274,62.9033420621457,64.2674031591208,281775.179170749,0.0,1.0
2018-03-09,86.9,87.08,85.37,85.85,181919,64.7742673918766,64.9084373358413,63.6338228681761,63.9916093854155,244059.280583737,0.0,1.0
2018-03-12,87.51,88.01,86.47,86.93,350493,65.2289544242016,65.6016487129926,64.4537503035163,64.796629049204,470215.147563672,0.0,1.0
2018-03-13,86.32,87.73,85.91,87.73,303575,64.341942016879,65.3929399112697,64.0363327000704,65.3929399112697,407270.796910757,0.0,1.0
2018-03-14,85.29,86.78,85.0,86.78,321253,63.5741917819695,64.6848207625667,63.3580290944708,64.6848207625667,430987.285909483,0.0,1.0
2018-03-15,85.53,86.25,84.59,85.71,234327,63.7530850405892,64.2897648164483,63.0524197776621,63.887254984554,314368.917162832,0.0,1.0
2018-03-16,86.28,86.85,85.46,85.7,2607978,64.3121264737757,64.7369979629975,63.7009078401585,63.8798010987782,3498816.69566243,0.0,1.0
2018-03-19,86.05,86.2,84.92,86.14,199279,64.1406871009319,64.2524953875692,63.2983980082642,64.2077720729143,267349.146463242,0.0,1.0
2018-03-20,85.08,86.49,84.95,86.06,205353,63.4176601806773,64.4686580750679,63.3207596655917,64.1481409867077,275497.916356797,0.0,1.0
2018-03-21,85.66,86.42,84.54,85.09,233390,63.8499855556749,64.4164808746372,63.015150348783,63.4251140664531,313111.854701479,0.0,1.0
2018-03-22,82.99,85.59,82.89,84.81,231688,61.8597980535309,63.7978083552441,61.7852591957727,63.2164052647302,310828.48190615,0.0,1.0
2018-03-23,80.81,83.07,80.69,83.07,258984,60.2348509544021,61.9194291397375,60.1454043250923,61.9194291397375,347448.307888118,0.0,1.0
2018-03-26,82.96,83.2,81.63,82.0,169890,61.8374363962035,62.0163296548231,60.8460695880194,61.1218633617247,227921.389070801,0.0,1.0
2018-03-27,81.73,83.55,81.39,83.3,250564,60.9206084457776,62.2772156569768,60.6671763293997,62.0908685125813,336152.186303703,0.0,1.0
2018-03-28,82.1,82.82,80.91,81.73,176481,61.1964022194829,61.733081995342,60.3093898121603,60.9206084457776,236763.756928625,0.0,1.0
2018-03-29,83.1,83.48,82.32,82.45,183116,61.9417907970649,62.2250384565461,61.360387706551,61.4572882216366,245665.154400429,0.0,1.0
2018-04-02,81.29,82.98,80.2,82.78,228261,60.5926374716415,61.8523441677551,59.7801639220771,61.7032664522387,306230.879926365,0.0,1.0
2018-04-03,81.88,82.38,81.1,81.53,283699,61.0324167324149,61.4051110212059,60.4510136419009,60.7715307302612,380605.510377286,0.0,1.0
2018-04-04,82.48,82.64,80.54,80.8,348238,61.4796498789641,61.5989120513772,60.033596038455,60.2273970686263,467189.879847181,0.0,1.0
2018-04-05,83.11,83.33,82.26,83.09,218709,61.9492446828408,62.1132301699088,61.3156643918961,61.9343369112891,293416.087364093,0.0,1.0
2018-04-06,81.52,82.98,80.56,82.49,283813,60.7640768444854,61.8523441677551,60.0485038100066,61.4871037647399,380758.450740781,0.0,1.0
2018-04-09,81.5,83.11,81.42,81.97,239063,60.7491690729337,61.9492446828408,60.6895379867272,61.0995017043973,320722.650158532,0.0,1.0
2018-04-10,82.71,82.94,81.74,82.51,138926,61.651089251808,61.8225286246518,60.9280623315534,61.5020115362916,186380.639814292,0.0,1.0
2018-04-11,82.36,82.64,81.93,82.27,148445,61.3902032496543,61.5989120513772,61.069686161294,61.3231182776719,199151.160166078,0.0,1.0
2018-04-12,84.01,84.54,82.73,82.73,187501,62.6200944026646,63.015150348783,61.6659970233596,61.6659970233596,251547.992066421,0.0,1.0
2018-04-13,82.98,84.56,82.54,84.56,131122,61.8523441677551,63.0300581203347,61.524373193619,63.0300581203347,175910.932825602,0.0,1.0
2018-04-16,83.56,83.87,82.97,83.4,104542,62.2846695427527,62.5157400018031,61.8448902819793,62.1654073703396,140251.67965295,0.0,1.0
2018-04-17,82.75,83.94,82.34,83.94,102252,61.6809047949112,62.5679172022338,61.3752954781026,62.5679172022338,137179.456561702,0.0,1.0
2018-04-18,82.25,83.15,82.23,83.0,125584,61.3082105061202,61.979060225944,61.2933027345686,61.8672519393067,168481.250956899,0.0,1.0
2018-04-19,83.35,83.61,81.49,82.26,147760,62.1281379414604,62.3219389716318,60.7417151871579,61.3156643918961,198232.176402976,0.0,1.0
2018-04-20,84.36,84.5,83.27,83.55,272087,62.8809804048183,62.9853348056798,62.0685068552539,62.2772156569768,365027.058615027,0.0,1.0
2018-04-23,84.52,85.08,82.83,84.8,286291,63.0002425772314,63.4176601806773,61.7405358811178,63.2089513789544,384082.891273581,0.0,1.0
2018-04-24,85.62,86.19,84.52,85.31,265827,63.8201700125716,64.2450415017934,63.0002425772314,63.5890995535212,356628.754444192,0.0,1.0
2018-04-25,85.89,86.58,85.01,85.19,241566,64.0214249285187,64.5357430470503,63.3654829802466,63.4996529242113,324080.63024473,0.0,1.0
2018-04-26,85.1,85.83,85.03,85.63,150564,63.432567952229,63.9767016138638,63.3803907517982,63.8276238983474,201993.972712085,0.0,1.0
2018-04-27,85.65,85.96,85.1,85.1,122388,63.8425316698991,64.0736021289495,63.432567952229,63.432567952229,164193.55445051,0.0,1.0
2018-04-30,84.21,86.03,84.18,85.93,160930,62.769172118181,64.1257793293802,62.7468104608535,64.051240471622,215900.813132992,0.0,1.0
2018-05-01,84.69,84.93,83.25,84.13,192431,63.1269586354203,63.30585189404,62.0535990837022,62.7095410319744,258161.991996488,0.0,1.0
2018-05-02,84.54,85.62,83.98,84.48,206058,63.015150348783,63.8201700125716,62.5977327453371,62.9704270341281,276443.731762618,0.0,1.0
2018-05-03,83.64,84.41,83.1,84.12,199438,62.3443006289592,62.9182498336974,61.9417907970649,62.7020871461986,267562.458022853,0.0,1.0
2018-05-04,84.65,85.35,82.85,83.15,182858,63.0971430923171,63.6189150966245,61.7554436526694,61.979060225944,245319.026209362,0.0,1.0
2018-05-07,85.01,85.58,84.31,84.86,153196,63.3654829802466,63.7903544694683,62.8437109759392,63.2536746936093,205525.016893816,0.0,1.0
2018-05-08,85.29,85.97,84.8,84.99,148718,63.5741917819695,64.0810560147253,63.2089513789544,63.3505752086949,199517.412089184,0.0,1.0
2018-05-09,84.44,85.91,83.95,85.66,563733,62.9406114910248,64.0363327000704,62.5753710880097,63.8499855556749,756294.12222644,0.0,1.0
2018-05-10,84.63,85.16,83.45,84.4,232439,63.0822353207654,63.4772912668839,62.2026767992186,62.9107959479216,311836.010090223,0.0,1.0
2018-05-11,84.66,85.42,84.35,84.72,253645,63.1045969780929,63.6710922970552,62.8735265190424,63.1493202927478,340285.600864461,0.0,1.0
2018-05-14,84.47,85.01,84.25,84.71,234014,62.9629731483523,63.3654829802466,62.7989876612843,63.141866406972,313949.001954291,0.0,1.0
2018-05-15,85.27,85.69,84.26,84.26,260600,63.5592840104179,63.8723472130023,62.8064415470601,62.8064415470601,349616.304619758,0.0,1.0
2018-05-16,85.33,85.75,84.74,85.11,144290,63.6040073250728,63.9170705276573,63.1642280642994,63.4400218380048,193576.886391347,0.0,1.0
2018-05-17,85.65,85.84,84.98,85.3,178691,63.8425316698991,63.9841554996396,63.3431213229191,63.5816456677454,239728.653448999,0.0,1.0
2018-05-18,84.94,85.71,84.93,85.52,527677,63.3133057798158,63.887254984554,63.30585189404,63.7456311548134,707922.036733846,0.0,1.0
2018-05-21,86.39,86.43,85.21,85.21,205551,64.3941192173098,64.423934760413,63.514560695763,63.514560695763,275763.549619708,0.0,1.0
2018-05-22,86.74,87.47,86.43,86.43,224824,64.6550052194634,65.1991388810983,64.423934760413,64.423934760413,301619.862125221,0.0,1.0
2018-05-23,86.61,86.91,86.13,86.4,221595,64.5581047043778,64.7817212776524,64.2003181871384,64.4015731030856,297287.893408347,0.0,1.0
2018-05-24,86.01,86.36,84.2,86.36,304822,64.1108715578286,64.3717575599823,62.7617182324052,64.3717575599823,408943.749834244,0.0,1.0
2018-05-25,85.72,86.23,85.54,85.64,208725,63.8947088703298,64.2748570448966,63.760538926365,63.8350777841232,280021.731319106,0.0,1.0
2018-05-29,84.82,85.7,84.11,84.86,343334,63.223859150506,63.8798010987782,62.6946332604228,63.2536746936093,460610.761052648,0.0,1.0
2018-05-30,85.82,86.06,84.81,85.31,237492,64.4164808746372,64.5966248435246,63.6583750055696,64.0336749407516,316402.932343745,0.6,1.0
2018-05-31,84.93,86.15,84.83,85.75,134323,63.7484469900133,64.6641788318573,63.6733870029769,64.3639388837117,178954.200904489,0.0,1.0
2018-06-01,85.84,86.33,85.41,86.29,127339,64.4314928720445,64.7992868085229,64.108734927788,64.7692628137083,169649.642942584,0.0,1.0
2018-06-04,87.1,87.11,85.93,86.26,136591,65.3772487087031,65.3847547074068,64.4990468603773,64.7467448175974,181975.784160159,0.0,1.0
2018-06-05,87.2,87.46,86.63,86.82,166295,65.4523086957395,65.6474646620341,65.024466769632,65.1670807450012,221549.465388742,0.0,1.0
2018-06-06,88.08,88.31,87.09,87.19,188171,66.1128365816598,66.2854745518435,65.3697427099995,65.4448026970359,250694.154674915,0.0,1.0
2018-06-07,87.96,88.92,87.65,88.49,161080,66.0227645972161,66.7433404727656,65.7900786374033,66.4205825285091,214601.68907555,0.0,1.0
2018-06-08,88.33,88.69,87.84,87.89,220457,66.3004865492508,66.5707025025819,65.9326926127725,65.9702226062907,293707.751232484,0.0,1.0
2018-06-11,86.45,88.49,86.03,88.47,265328,64.8893587929665,66.4205825285091,64.5741068474136,66.4055705311018,353487.937416424,0.0,1.0
2018-06-12,85.38,86.67,85.0,86.67,209439,64.0862169316771,65.0544907644466,63.8009889809387,65.0544907644466,279028.825169444,0.0,1.0
2018-06-13,85.52,86.53,84.75,85.47,170672,64.191300913528,64.9494067825956,63.6133390133477,64.1537709200098,227380.801327926,0.0,1.0
2018-06-14,85.47,85.83,84.35,85.83,171459,64.1537709200098,64.4239868733409,63.3130990652022,64.4239868733409,228429.296046714,0.0,1.0
2018-06-15,84.95,85.55,84.19,85.15,464294,63.7634589874205,64.2138189096389,63.1930030859439,63.9135789614934,618563.922446259,0.0,1.0
2018-06-18,85.05,85.55,84.0,84.5,137479,63.8385189744569,64.2138189096389,63.0503891105748,63.4256890457568,183158.837921639,0.0,1.0
2018-06-19,85.78,85.9,84.36,84.45,187614,64.3864568798227,64.4765288642663,63.3206050639058,63.3881590522386,249952.081538491,0.0,1.0
2018-06-20,85.79,86.61,85.43,86.26,139523,64.3939628785263,65.0094547722248,64.1237469251953,64.7467448175974,185881.99320144,0.0,1.0
2018-06-21,85.68,86.4,84.83,85.8,151621,64.3113968927863,64.8518287994483,63.6733870029769,64.4014688772299,201999.768433846,0.0,1.0
2018-06-22,85.19,86.6,84.82,86.06,311631,63.9436029563079,65.0019487735211,63.6658810042732,64.5966248435246,415175.931017523,0.0,1.0
2018-06-25,84.85,85.4,84.32,85.0,197876,63.6883990003841,64.1012289290843,63.2905810690912,63.8009889809387,263623.813182975,0.0,1.0
2018-06-26,84.64,84.88,84.06,84.85,218987,63.5307730276077,63.7109169964951,63.0954251027966,63.6883990003841,291749.317640846,0.0,1.0
2018-06-27,83.48,84.76,83.4,84.43,236708,62.6600771779855,63.6208450120514,62.6000291883564,63.3731470548313,315358.434428205,0.0,1.0
2018-06-28,83.4,84.04,83.15,83.58,141304,62.6000291883564,63.0804131053893,62.4123792207654,62.7351371650219,188254.762063146,0.0,1.0
2018-06-29,83.42,84.67,83.4,83.96,419867,62.6150411857637,63.5532910237186,62.6000291883564,63.0203651157602,559375.263143058,0.0,1.0
2018-07-02,83.58,83.65,82.56,82.88,188042,62.7351371650219,62.7876791559474,61.9695252972506,62.2097172557671,250522.292135241,0.0,1.0
2018-07-03,84.09,84.87,83.66,83.8,179300,63.1179430989075,63.7034109977914,62.795185154651,62.900269136502,238875.607469867,0.0,1.0
2018-07-05,83.96,84.56,83.43,84.56,147876,63.0203651157602,63.4707250379786,62.6225471844673,63.4707250379786,197010.425712292,0.0,1.0
2018-07-06,84.48,84.75,83.13,83.68,125647,63.4106770483495,63.6133390133477,62.3973672233581,62.8101971520583,167395.445910576,0.0,1.0
2018-07-09,86.07,86.24,84.85,85.01,116974,64.6041308422282,64.7317328201901,63.6883990003841,63.8084949796424,155840.687719912,0.0,1.0
2018-07-10,85.52,86.53,84.85,86.45,170173,64.191300913528,64.9494067825956,63.6883990003841,64.8893587929665,226715.999720968,0.0,1.0
2018-07-11,85.36,85.84,85.09,85.09,134585,64.0712049342698,64.4314928720445,63.8685429692715,63.8685429692715,179303.255054835,0.0,1.0
2018-07-12,85.14,85.95,84.1,85.8,284122,63.9060729627897,64.5140588577845,63.1254490976112,64.4014688772299,378526.577498903,0.0,1.0
2018-07-13,83.94,85.33,83.8,85.14,260970,63.0053531183529,64.0486869381589,62.900269136502,63.9060729627897,347681.914564479,0.0,1.0
2018-07-16,84.51,84.98,83.94,84.31,143738,63.4331950444604,63.7859769835315,63.0053531183529,63.2830750703876,191497.501765218,0.0,1.0
2018-07-17,84.08,85.02,83.97,84.44,221118,63.1104371002039,63.816000978346,63.0278711144638,63.3806530535349,294588.380214846,0.0,1.0
2018-07-18,84.36,84.61,83.86,84.23,332788,63.3206050639058,63.5082550314968,62.9453051287238,63.2230270807585,443362.719791868,0.0,1.0
2018-07-19,84.15,84.56,83.79,84.23,215988,63.1629790911294,63.4707250379786,62.8927631377983,63.2230270807585,287753.846660354,0.0,1.0
2018-07-20,84.57,84.87,83.8,84.15,265082,63.4782310366822,63.7034109977914,62.900269136502,63.1629790911294,353160.199550068,0.0,1.0
2018-07-23,84.66,84.73,83.19,84.65,462122,63.545785025015,63.5983270159405,62.4424032155799,63.5382790263114,615670.236894532,0.0,1.0
2018-07-24,83.06,84.61,82.76,84.32,262398,62.3448252324326,63.5082550314968,62.1196452713234,63.2905810690912,349584.392910642,0.0,1.0
2018-07-25,81.71,83.31,81.44,83.04,300472,61.3315154074412,62.5324752000236,61.128853442443,62.3298132350253,400309.155201817,0.0,1.0
2018-07-26,82.05,82.55,81.64,81.88,168048,61.586719363365,61.962019298547,61.2789734165158,61.4591173854031,223884.930753464,0.0,1.0
2018-07-27,81.9,82.27,81.63,82.07,200995,61.4741293828104,61.7518513348451,61.2714674178121,61.6017313607723,267779.156293395,0.0,1.0
2018-07-30,80.68,82.15,80.54,82.11,384216,60.5583975409663,61.6617793504014,60.4533135591154,61.6317553555868,511878.585608713,0.0,1.0
2018-07-31,80.49,80.72,79.66,80.72,287509,60.4157835655972,60.5884215357809,59.7927856731951,60.5884215357809,383038.968366167,0.0,1.0
2018-08-01,81.4,81.84,80.69,80.79,187209,61.0988294476284,61.4290933905886,60.56590353967,60.6409635267064,249412.513099979,0.0,1.0
2018-08-02,81.95,82.35,80.83,81.02,159322,61.5116593763286,61.8118993244742,60.6709875215209,60.8136014968901,212259.562372081,0.0,1.0
2018-08-03,82.49,82.75,81.02,81.02,365699,61.9169833063251,62.1121392726198,60.8136014968901,60.8136014968901,487208.983692821,0.0,1.0
2018-08-06,82.34,82.74,81.94,82.5,152526,61.8043933257705,62.1046332739161,61.504153377625,61.9244893050288,203205.470747066,0.0,1.0
2018-08-07,82.46,83.25,82.38,82.38,172014,61.8944653102142,62.4874392078018,61.8344173205851,61.8344173205851,229168.704647639,0.0,1.0
2018-08-08,83.29,83.5,81.7,82.39,173959,62.5174632026163,62.6750891753928,61.3240094087376,61.8419233192887,231759.965420248,0.0,1.0
2018-08-09,82.96,83.78,82.82,83.24,140391,62.2697652453962,62.8852571390947,62.1646812635453,62.4799332090981,187038.401607931,0.0,1.0
2018-08-10,82.59,83.26,82.17,82.38,143224,61.9920432933615,62.4949452065054,61.6767913478087,61.8344173205851,190812.71614202,0.0,1.0
2018-08-13,82.03,83.16,81.94,82.14,172047,61.5717073659577,62.419885219469,61.504153377625,61.6542733516977,229212.669483369,0.0,1.0
2018-08-14,83.15,83.52,82.38,82.38,128766,62.4123792207654,62.6901011728,61.8344173205851,61.8344173205851,171550.789020997,0.0,1.0
2018-08-15,82.69,83.37,82.51,82.83,111905,62.0671032803979,62.5775111922455,61.9319953037324,62.1721872622489,149087.422498134,0.0,1.0
2018-08-16,83.58,84.16,83.08,83.08,107420,62.7351371650219,63.170485089833,62.3598372298399,62.3598372298399,143112.201642014,0.0,1.0
2018-08-17,83.93,83.99,83.14,83.5,149572,62.9978471196493,63.0428831118711,62.4048732220617,62.6750891753928,199269.951815298,0.0,1.0
2018-08-20,84.2,84.5,83.34,83.79,98015,63.2005090846476,63.4256890457568,62.5549931961345,62.8927631377983,130582.223458778,0.0,1.0
2018-08-21,85.31,85.89,84.31,84.31,195689,64.0336749407516,64.4690228655627,63.2830750703876,63.2830750703876,260710.143615007,0.0,1.0
2018-08-22,84.63,85.23,84.43,85.1,101074,63.5232670289041,63.9736269511225,63.3731470548313,63.8760489679751,134657.630504235,0.0,1.0
2018-08-23,84.14,84.56,83.65,84.56,92325,63.1554730924257,63.4707250379786,62.7876791559474,63.4707250379786,123001.619964615,0.0,1.0
2018-08-24,83.77,84.19,83.69,84.15,97370,62.877751140391,63.1930030859439,62.8177031507619,63.1629790911294,129722.910760407,0.0,1.0
2018-08-27,83.99,84.73,83.85,84.13,154430,63.0428831118711,63.5983270159405,62.9377991300202,63.1479670937221,205742.108541949,0.0,1.0
2018-08-28,83.93,84.73,83.37,84.29,148963,62.9978471196493,63.5983270159405,62.5775111922455,63.2680630729803,198458.600755905,0.0,1.0
2018-08-29,84.05,84.23,83.12,84.09,119642,63.087919104093,63.2230270807585,62.3898612246545,63.1179430989075,159395.178075347,0.0,1.0
2018-08-30,83.04,83.82,82.83,83.36,137452,62.7801731572437,63.3698713155126,62.621408268479,63.0221006067899,181809.216285716,0.6,1.0
2018-08-31,83.13,83.37,82.63,82.84,175423,62.8482152524286,63.0296608395883,62.4702036125126,62.6289685012773,232033.860172926,0.0,1.0
2018-09-04,83.45,83.9,82.54,83.13,147177,63.0901427019748,63.4303531778992,62.4021615173278,62.8482152524286,194672.5767925,0.0,1.0
2018-09-05,83.66,84.28,83.25,83.25,142838,63.2489075907395,63.7176420242353,62.9389380460084,62.9389380460084,188933.335533998,0.0,1.0
2018-09-06,82.6,83.81,82.58,83.69,284537,62.4475229141177,63.3623110827143,62.432402448521,63.2715882891345,376360.103703756,0.0,1.0
2018-09-07,83.25,83.38,82.33,82.87,156456,62.9389380460084,63.0372210723866,62.2433966285631,62.6516491996723,206946.008375272,0.0,1.0
2018-09-10,83.21,83.89,82.9,83.54,133760,62.9086971148151,63.4227929451009,62.6743298980673,63.1581847971597,176925.768780209,0.0,1.0
2018-09-11,83.4,83.6625,82.75,82.99,170452,63.0523415379832,63.2507976489391,62.5609264060925,62.7423719932521,225458.665820307,0.0,1.0
2018-09-12,82.45,83.29,82.09,83.29,180439,62.3341194221429,62.9691789772017,62.0619510414034,62.9691789772017,238668.576502184,0.0,1.0
2018-09-13,81.72,83.03,81.48,82.61,141690,61.7822224278656,62.7726129244454,61.6007768407059,62.455083146916,187414.863774431,0.0,1.0
2018-09-14,82.53,82.81,81.84,81.84,160199,62.3946012845294,62.6062878028824,61.8729452214454,61.8729452214454,211896.914120969,0.0,1.0
2018-09-17,81.64,82.68,81.44,82.68,239082,61.721740565479,62.5080047765042,61.5705359095126,62.5080047765042,316236.293746337,0.0,1.0
2018-09-18,80.7,81.44,80.36,81.44,261034,61.011078682437,61.5705359095126,60.7540307672941,61.5705359095126,345272.436660983,0.0,1.0
2018-09-19,80.99,81.6,80.33,80.51,169398,61.2303254335883,61.6914996342857,60.7313500688992,60.8674342592689,224064.528856384,0.0,1.0
2018-09-20,81.49,82.06,81.16,81.22,169573,61.6083370735042,62.0392703430084,61.3588493911597,61.4042107879496,224296.003209976,0.0,1.0
2018-09-21,81.5,81.84,81.21,81.54,892166,61.6158973063025,61.8729452214454,61.3966505551513,61.6461382374958,1180077.41798418,0.0,1.0
2018-09-24,81.05,81.34,80.55,81.33,304871,61.2756868303782,61.4949335815294,60.8976751904622,61.4873733487311,403256.100880616,0.0,1.0
2018-09-25,80.64,81.35,80.59,81.35,110386,60.9657172856471,61.5024938143278,60.9279161216555,61.5024938143278,146008.731403799,0.0,1.0
2018-09-26,79.54,80.94,79.45,80.94,167236,60.134091677832,61.1925242695967,60.0660495826471,61.1925242695967,221204.828556572,0.0,1.0
2018-09-27,78.7,79.98,78.63,79.51,173285,59.4990321227731,60.466741920958,59.4461104931849,60.111410979437,229205.904927322,0.0,1.0
2018-09-28,78.91,79.37,78.3,78.38,146567,59.6577970115378,60.0055677202605,59.1966228108404,59.2571046732269,193865.723331407,0.0,1.0
2018-10-01,78.33,79.27,78.08,79.27,220561,59.2193035092353,59.9299653922773,59.0302976892773,59.9299653922773,291738.370872695,0.0,1.0
2018-10-02,78.51,78.54,77.09,78.35,264205,59.3553876996051,59.378068398,58.2818346422437,59.234423974832,349466.75194808,0.0,1.0
2018-10-03,80.61,80.73,78.87,78.87,282746,60.9430365872521,61.033759380832,59.6275560803446,59.6275560803446,373991.12903356,0.0,1.0
2018-10-04,80.53,81.72,80.18,80.38,202525,60.8825547248656,61.7822224278656,60.6179465769244,60.7691512328908,267881.962636153,0.0,1.0
2018-10-05,80.37,81.06,79.93,80.78,175116,60.7615910000925,61.2832470631765,60.4289407569664,61.0715605448236,231627.788021195,0.0,1.0
2018-10-08,81.45,81.8,80.14,80.14,240056,61.578096142311,61.8427042902521,60.5877056457311,60.5877056457311,317524.613862903,0.0,1.0
2018-10-09,81.73,82.19,81.0,81.41,234629,61.7897826606639,62.1375533693866,61.2378856663866,61.5478552111177,310346.263480351,0.0,1.0
2018-10-10,80.87,82.8,80.74,81.8,265537,61.1396026400084,62.5987275700841,61.0413196136303,61.8427042902521,351228.602456567,0.0,1.0
2018-10-11,78.79,80.86,78.73,80.86,343362,59.567074217958,61.1320424072101,59.5217128211681,61.1320424072101,454168.554275644,0.0,1.0
2018-10-12,76.83,79.64,75.32,79.58,427392,58.0852685894874,60.2096940058152,56.9436734369412,60.1643326090252,565315.925317817,0.0,1.0
2018-10-15,76.89,77.81,76.61,76.84,297598,58.1306299862773,58.8261714037227,57.9189434679244,58.0928288222857,393636.026745311,0.0,1.0
2018-10-16,76.96,77.4,75.19,77.4,219087,58.1835516158656,58.5162018589916,56.845390410563,58.5162018589916,289788.69546015,0.0,1.0
2018-10-17,77.3,77.77,75.86,76.92,164009,58.4405995310084,58.7959304725294,57.3519260080504,58.1533106846723,216936.441476326,0.0,1.0
2018-10-18,76.31,77.99,75.89,77.29,213681,57.6921364839748,58.9622555940925,57.3746067064454,58.4330392982101,282638.122000029,0.0,1.0
2018-10-19,75.78,76.84,75.44,76.28,198317,57.2914441456639,58.0928288222857,57.034396230521,57.6694557855799,262315.996465197,0.0,1.0
2018-10-22,74.47,76.89,73.95,76.71,236805,56.3010536490841,58.1306299862773,55.9079215435715,57.9945457959076,313224.48172845,0.0,1.0
2018-10-23,76.03,76.55,72.85,73.31,375446,57.4804499656219,57.8735820711345,55.0762959357563,55.424066644479,496606.400908002,0.0,1.0
2018-10-24,74.29,76.25,74.19,76.25,363751,56.1649694587143,57.6467750871849,56.0893671307311,57.6467750871849,481137.300535062,0.0,1.0
2018-10-25,76.86,77.47,74.67,74.86,320449,58.1079492878824,58.5691234885799,56.4522583050504,56.5959027282185,423861.286482127,0.0,1.0
2018-10-26,76.63,77.81,75.98,76.23,501104,57.934063933521,58.8261714037227,57.4426488016303,57.6316546215883,662815.568472174,0.0,1.0
2018-10-29,77.9,78.76,77.24,77.5,287313,58.8942134989076,59.5443935195631,58.3952381342185,58.5918041869748,380031.948307029,0.0,1.0
2018-10-30,78.33,78.69,77.16,78.15,325424,59.2193035092353,59.4914718899748,58.334756271832,59.0832193188656,430441.771677114,0.0,1.0
2018-10-31,78.44,79.48,78.31,78.81,327974,59.3024660700168,60.088730281042,59.2041830436387,59.5821946835546,433814.683686606,0.0,1.0
2018-11-01,78.96,79.33,78.4,78.89,394232,59.6955981755294,59.9753267890673,59.2722251388236,59.6426765459412,521454.842088513,0.0,1.0
2018-11-02,79.33,79.88,78.71,79.65,351968,59.9753267890673,60.3911395929748,59.5065923555714,60.2172542386135,465551.801630029,0.0,1.0
2018-11-05,79.54,80.17,79.16,79.2,301929,60.134091677832,60.6103863441261,59.8468028314958,59.8770437626891,399364.686319077,0.0,1.0
2018-11-06,80.11,80.21,78.56,79.43,211407,60.5650249473362,60.6406272753194,59.3931888635967,60.0509291170505,279630.278113918,0.0,1.0
2018-11-07,79.93,80.62,78.92,80.17,210328,60.4289407569664,60.9505968200504,59.6653572443362,60.6103863441261,278203.073385196,0.0,1.0
2018-11-08,79.6,80.67,79.38,79.63,272101,60.1794530746219,60.988397984042,60.0131279530588,60.2021337730168,359910.874782175,0.0,1.0
2018-11-09,79.85,80.05,78.84,79.37,379060,60.3684588945799,60.5196635505462,59.6048753819496,60.0055677202605,501386.676987336,0.0,1.0
2018-11-12,79.1,80.63,78.94,79.69,278222,59.8014414347059,60.9581570528488,59.6804777099328,60.2474951698067,368007.186315546,0.0,1.0
2018-11-13,79.39,80.55,79.13,79.33,306221,60.0206881858572,60.8976751904622,59.8241221331009,59.9753267890673,405041.760179758,0.0,1.0
2018-11-14,78.47,80.33,78.03,79.67,309203,59.3251467684118,60.7313500688992,58.9924965252857,60.2323747042101,408986.083164975,0.0,1.0
2018-11-15,78.95,79.31,77.79,77.89,297280,59.6880379427311,59.9602063234706,58.8110509381261,58.8866532661093,393215.404777068,0.0,1.0
2018-11-16,79.05,79.56,78.28,78.55,292560,59.7636402707143,60.1492121434286,59.1815023452437,59.3856286307983,386972.210783029,0.0,1.0
2018-11-19,79.02,80.02,78.7,78.87,149695,59.7409595723194,60.4969828521513,59.4990321227731,59.6275560803446,198003.162063049,0.0,1.0
2018-11-20,77.45,79.16,77.32,78.67,234122,58.5540030229832,59.8468028314958,58.4557199966051,59.4763514243782,309675.649210228,0.0,1.0
2018-11-21,78.6,79.3,76.61,77.56,372490,59.4234297947899,59.9526460906723,57.9189434679244,58.6371655837647,492696.468398177,0.0,1.0
2018-11-23,79.19,79.79,78.17,78.44,166249,59.8694835298908,60.3230974977899,59.0983397844622,59.3024660700168,219899.31320231,0.0,1.0
2018-11-26,80.38,81.07,80.0,80.0,191590,60.7691512328908,61.2908072959748,60.4818623865546,60.4818623865546,253418.1223131,0.0,1.0
2018-11-27,79.22,80.69,78.78,80.11,210556,59.8921642282857,61.0035184496387,59.5595139851597,60.5650249473362,278504.651400163,0.0,1.0
2018-11-28,79.68,80.02,78.5,79.48,208585,60.2399349370084,60.4969828521513,59.3478274668067,60.088730281042,275897.588823415,0.0,1.0
2018-11-29,78.7,79.19,77.95,78.82,391582,59.9677665562689,60.3411363861618,59.3962821227594,60.0592040656305,513901.136722898,0.62,1.0
2018-11-30,79.75,79.99,78.5,78.5,365564,60.7678447631823,60.9507197819054,59.8153707073331,59.8153707073331,479755.849719777,0.0,1.0
2018-12-03,79.11,80.49,78.17,80.49,319709,60.2801780465875,61.3317094042451,59.5639175565889,61.3317094042451,419577.045217965,0.0,1.0
2018-12-04,76.42,79.07,75.98,79.07,395791,58.2304538783999,60.2496988768003,57.895183010741,60.2496988768003,519424.909226401,0.0,1.0
2018-12-06,76.28,76.425,75.02,75.38,326702,58.1237767841448,58.2342637746233,57.1636829358487,57.4379954639333,428754.460546308,0.0,1.0
2018-12-07,76.11,77.5,75.66,75.95,295504,57.9942403125493,59.0533914626537,57.6513496524436,57.8723236334006,387811.088114784,0.0,1.0
2018-12-10,74.7,76.43,74.66,75.92,278173,56.9198495775513,58.2380736708467,56.8893704077642,57.8494642560602,365066.374107132,0.0,1.0
2018-12-11,73.0,75.37,72.71,75.33,519865,55.6244848615964,57.4303756714865,55.4035108806393,57.3998965016994,682256.116068791,0.0,1.0
2018-12-12,73.4,75.15,73.24,73.97,322241,55.9292765594681,57.2627402376571,55.8073598803194,56.3636047289354,422899.970373315,0.0,1.0
2018-12-13,72.01,73.87,71.96,73.45,238455,54.8701254093637,56.2874068044674,54.8320264471298,55.9673755217021,312941.594754761,0.0,1.0
2018-12-14,70.98,72.77,70.86,71.66,199714,54.085286787344,55.4492296353201,53.9938492779824,54.6034326737259,262099.002557515,0.0,1.0
2018-12-17,70.51,72.07,70.37,70.71,266074,53.7271565423446,54.9158441640445,53.6204794480895,53.8795523912805,349187.988856506,0.0,1.0
2018-12-18,69.32,71.02,68.86,70.84,334353,52.8204012411761,54.1157659571311,52.4698907886236,53.9786096930888,438795.416456097,0.0,1.0
2018-12-19,67.74,70.335,67.46,69.25,351628,51.6164740345827,53.5938101745257,51.4031198460725,52.7670626940486,461466.637648307,0.0,1.0
2018-12-20,66.74,67.94,66.04,67.36,331976,50.8544947899033,51.7688698835186,50.3211093186277,51.3269219216045,435675.908914916,0.0,1.0
2018-12-21,65.7,67.97,65.65,66.81,645622,50.0620363754367,51.791729260859,50.0239374132027,50.9078333370309,847296.04448956,0.0,1.0
2018-12-24,63.92,65.7,63.9,65.27,194124,48.7057133199074,50.0620363754367,48.6904737350138,49.7343853002246,254762.84473034,0.0,1.0
2018-12-26,66.63,66.68,63.64,64.28,411561,50.7706770729886,50.8087760352225,48.4923591313971,48.980025847992,540121.011003602,0.0,1.0
2018-12-27,66.32,66.37,64.44,65.56,289823,50.5344635071379,50.5725624693719,49.1019425271407,49.9553592811816,380355.504462515,0.0,1.0
2018-12-28,66.83,67.52,65.8875,66.66,342720,50.9230729219244,51.4488386007532,50.2049074838141,50.7935364503289,449776.030506182,0.0,1.0
2018-12-31,67.32,67.41,66.0,67.11,223289,51.2964427518173,51.3650208838385,50.2906301488405,51.1364271104347,293038.165486971,0.0,1.0
2019-01-02,68.41,68.43,66.5425,66.55,250678,52.1270001285179,52.1422397134115,50.7040038890791,50.7097187334142,328982.714096722,0.0,1.0
2019-01-03,69.0,70.26,68.08,68.27,336459,52.5765678828787,53.5366617311748,51.8755469777737,52.0203230342628,441559.271265405,0.0,1.0
2019-01-04,70.25,70.77,69.71,70.11,339507,53.529041938728,53.9252711459613,53.1175731466011,53.4223648444729,445559.380220186,0.0,1.0
2019-01-07,70.8,71.34,69.99,70.03,188632,53.9481305233017,54.3595993154285,53.3309273351113,53.3614065048985,247555.299330188,0.0,1.0
2019-01-08,71.26,71.31,69.67,70.83,240168,54.2986409758542,54.3367399380882,53.0870939768139,53.970989900642,315189.687484269,0.0,1.0
2019-01-09,72.26,72.32,70.9,71.3,208829,55.0606202205336,55.1063389752143,54.0243284477696,54.3291201456414,274061.270642435,0.0,1.0
2019-01-10,72.18,72.41,71.05,71.86,293024,54.9996618809592,55.1749171072355,54.1386253344715,54.7558285226618,384556.406288059,0.0,1.0
2019-01-11,72.56,72.82,71.5,71.85,233336,55.2892139939374,55.487328597554,54.4815159945772,54.748208730215,306223.564000322,0.0,1.0
2019-01-14,72.28,73.16,71.91,72.09,257145,55.0758598054272,55.746401540745,54.7939274848958,54.9310837489381,337469.82190859,0.0,1.0
2019-01-15,72.16,72.45,71.18,72.17,222261,54.9844222960656,55.2053962770227,54.2376826362798,54.9920420885124,291689.047374926,0.0,1.0
2019-01-16,73.72,73.98,72.29,72.89,279785,56.1731099177655,56.3712245213822,55.083479597874,55.5406671446816,367181.917294503,0.0,1.0
2019-01-17,74.08,74.51,73.55,73.65,266240,56.4474224458501,56.7750735210622,56.04357344617,56.119771370638,349405.842559424,0.0,1.0
2019-01-18,76.05,76.12,74.21,74.46,297677,57.9485215578685,58.0018601049961,56.5464797476584,56.7369745588283,390662.871828282,0.0,1.0
2019-01-22,75.36,76.54,74.94,75.72,279166,57.4227558790397,58.3218913877614,57.1027245962744,57.6970684071243,366369.559209526,0.0,1.0
2019-01-23,75.71,76.01,75.13,75.58,213755,57.6894486146775,57.9180423880814,57.2475006527635,57.5903913128692,280526.013657939,0.0,1.0
2019-01-24,75.68,76.13,74.83,75.29,367856,57.6665892373371,58.0094798974429,57.0189068793597,57.3694173319122,482763.805666089,0.0,1.0
2019-01-25,76.79,77.35,75.47,76.02,537685,58.5123861989313,58.9390945759517,57.5065735959545,57.9256621805281,705642.579839858,0.0,1.0
2019-01-28,80.25,80.32,74.94,76.45,494096,61.148834385522,61.2021729326496,57.1027245962744,58.2533132557403,648437.609620047,0.0,1.0
2019-01-29,78.91,80.55,78.8,80.28,332290,60.1277821976516,61.3774281589258,60.0439644807369,61.1716937628624,436087.993630074,0.0,1.0
2019-01-30,77.62,79.22,77.42,79.22,560151,59.1448289720152,60.3639957635022,58.9924331230793,60.3639957635022,735126.322549218,0.0,1.0
2019-01-31,77.33,77.79,76.18,77.35,448333,58.9238549910582,59.2743654436107,58.0475788596769,58.9390945759517,588379.543315032,0.0,1.0
2019-02-01,78.44,78.53,77.33,77.45,201117,59.7696519526523,59.8382300846734,58.9238549910582,59.0152925004197,263940.260058683,0.0,1.0
2019-02-04,79.15,79.35,78.21,78.42,134536,60.3106572163747,60.4630530653105,59.594396726376,59.7544123677587,176561.239613036,0.0,1.0
2019-02-05,79.47,79.62,78.6,79.35,238201,60.5544905746721,60.668787461374,59.891568631801,60.4630530653105,312608.252341862,0.0,1.0
2019-02-06,79.78,80.16,79.05,79.62,276479,60.7907041405227,61.0802562535009,60.2344592919067,60.668787461374,362843.216440005,0.0,1.0
2019-02-07,80.85,81.45,79.81,80.38,298817,61.6060219323296,62.0632094791373,60.8135635178631,61.2478916873303,392158.975571212,0.0,1.0
2019-02-08,80.71,80.93,80.13,80.69,276303,61.4993448380745,61.666980271904,61.0573968761605,61.4841052531809,362612.239020044,0.0,1.0
2019-02-11,81.17,81.32,80.51,80.95,176541,61.8498552906271,61.964152177329,61.3469489891387,61.6822198567976,231687.413053197,0.0,1.0
2019-02-12,81.28,81.8,81.0,81.65,181103,61.9336730075418,62.3299022147751,61.7203188190316,62.2156053280732,237674.452768327,0.0,1.0
2019-02-13,81.44,81.85,81.0,81.44,164191,62.0555896866905,62.368001177009,61.7203188190316,62.0555896866905,215479.622504787,0.0,1.0
2019-02-14,80.23,80.85,80.07,80.76,352999,61.1335948006284,61.6060219323296,61.0116781214797,61.5374438003085,463265.899254936,0.0,1.0
2019-02-15,81.01,81.44,80.65,80.77,334616,61.7279386114784,62.0555896866905,61.4536260833938,61.5450635927553,439140.570214334,0.0,1.0
2019-02-19,81.7,81.91,80.38,80.62,185228,62.2537042903071,62.4137199316898,61.2478916873303,61.4307667060534,243087.986048667,0.0,1.0
2019-02-20,82.6,82.8,81.38,81.71,126392,62.9394856105186,63.0918814594545,62.0098709320097,62.2613240827539,165873.284453015,0.0,1.0
2019-02-21,82.74,82.84,82.21,82.68,129746,63.0461627047737,63.1223606292417,62.6423137050936,63.000443950093,170274.97914932,0.0,1.0
2019-02-22,82.89,83.11,82.33,82.66,132472,63.1604595914756,63.3280950253051,62.7337512144552,62.9852043651994,173852.50441531,0.0,1.0
2019-02-25,83.03,83.94,82.91,83.5,153526,63.2671366857308,63.960537798389,63.1756991763692,63.6252669307301,201483.178278163,0.0,1.0
2019-02-26,82.3,83.48,82.26,83.0,193412,62.7108918371148,63.6100273458365,62.6804126673276,63.2442773083904,253828.43607686,0.0,1.0
2019-02-27,82.42,82.58,81.54,81.92,198573,63.2747564781776,63.3975902689627,62.5991706288595,62.8909008819741,258655.86168861,0.62,1.0
2019-02-28,82.23,82.77,82.2,82.58,213212,63.1288913516202,63.54345539552,63.105860015848,63.3975902689627,277724.230294914,0.0,1.0
2019-03-01,82.81,83.14,82.14,82.73,181518,63.5741638432162,63.8275085367105,63.0597973443036,63.5127469478237,236440.476308427,0.0,1.0
2019-03-04,82.66,83.15,81.87,82.7,220001,63.4590071643552,63.8351856486346,62.8525153223538,63.4897156120515,286567.399532444,0.0,1.0
2019-03-05,82.98,83.43,81.97,82.54,159539,63.7046747459254,64.0501447825085,62.9292864415944,63.3668818212664,207811.220649027,0.0,1.0
2019-03-06,81.68,83.08,81.36,82.94,183800,62.7066501957964,63.7814458651661,62.4609826142262,63.6739662982291,239412.948277795,0.0,1.0
2019-03-07,81.04,81.54,80.61,81.2,240270,62.215315032656,62.5991706288595,61.885199219921,62.3381488234411,312969.255074569,0.0,1.0
2019-03-08,81.54,81.72,80.66,80.74,193547,62.5991706288595,62.7373586434927,61.9235847795414,61.9850016749339,252109.128946259,0.0,1.0
2019-03-11,81.94,82.07,81.23,81.7,249746,62.9062551058222,63.0060575608351,62.3611801592133,62.7220044196446,325312.438414506,0.0,1.0
2019-03-12,81.61,82.09,81.45,82.02,188603,62.6529104123279,63.0214117846833,62.5300766215428,62.9676720012148,245669.207203683,0.0,1.0
2019-03-13,81.45,82.31,81.41,81.96,253666,62.5300766215428,63.1903082470128,62.4993681738466,62.9216093296704,330418.525233053,0.0,1.0
2019-03-14,81.77,82.01,80.9,81.5,188781,62.7757442031131,62.9599948892907,62.107835465719,62.5684621811632,245901.065227587,0.0,1.0
2019-03-15,81.91,82.63,81.24,81.71,772915,62.88322377005,63.435975828583,62.3688572711374,62.7296815315686,1006778.34014218,0.0,1.0
2019-03-18,82.54,82.87,82.13,82.32,166816,63.3668818212664,63.6202265147607,63.0521202323795,63.1979853589369,217290.045592539,0.0,1.0
2019-03-19,80.66,82.72,80.5,82.72,166220,61.9235847795414,63.5050698358996,61.8007509887563,63.5050698358996,216513.711984413,0.0,1.0
2019-03-20,78.3,80.77,78.25,80.31,189071,60.1117863654611,62.0080330107061,60.0734008058407,61.654885862199,246278.811446306,0.0,1.0
2019-03-21,77.85,78.83,76.88,77.81,293016,59.766316328878,60.5186732974367,59.0216364722433,59.7356078811817,381674.779393723,0.0,1.0
2019-03-22,75.63,77.18,74.78,77.18,275828,58.0619974817346,59.2519498299653,57.4094429681888,59.2519498299653,359286.151782196,0.0,1.0
2019-03-25,76.41,76.71,75.39,75.71,255862,58.660812211812,58.8911255695341,57.877746795557,58.1234143771272,333278.975909974,0.0,1.0
2019-03-26,78.37,78.5,76.85,76.85,212995,60.1655261489296,60.2653286039425,58.9986051364711,58.9986051364711,277441.571917459,0.0,1.0
2019-03-27,78.75,79.18,77.81,78.29,175311,60.4572564020442,60.7873722147792,59.7356078811817,60.104109253537,228355.404654671,0.0,1.0
2019-03-28,79.06,79.41,78.14,78.8,210952,60.6952468716903,60.9639457890327,59.988952574676,60.4956419616645,274780.414935242,0.0,1.0
2019-03-29,78.87,79.85,78.71,79.56,211687,60.549381745133,61.3017387136918,60.4265479543479,61.0791024678938,275737.806213719,0.0,1.0
2019-04-01,80.31,80.39,79.3,79.34,244583,61.654885862199,61.7163027575915,60.879497557868,60.9102060055643,318587.253148139,0.0,1.0
2019-04-02,79.82,80.56,79.59,79.8,194110,61.2787073779196,61.8468136603007,61.102133803666,61.2633531540714,252842.477639841,0.0,1.0
2019-04-03,79.82,80.63,79.57,80.45,172920,61.2787073779196,61.9005534437692,61.0867795798179,61.7623654291359,225240.952209991,0.0,1.0
2019-04-04,80.62,80.68,79.7,79.98,287715,61.8928763318451,61.9389390033895,61.1865820348308,61.4015411687047,374769.839030173,0.0,1.0
2019-04-05,80.95,81.37,80.38,80.94,235941,62.1462210253394,62.4686597261503,61.7086256456674,62.1385439134153,307330.415830311,0.0,1.0
2019-04-08,81.0,81.41,80.81,80.95,210290,62.1846065849597,62.4993681738466,62.0387414584024,62.1462210253394,273918.111498028,0.0,1.0
2019-04-09,79.85,80.65,79.61,80.56,201638,61.3017387136918,61.9159076676173,61.1174880275141,61.8468136603007,262648.24844852,0.0,1.0
2019-04-10,80.28,80.43,79.33,79.6,210175,61.6318545264268,61.7470112052878,60.9025288936402,61.1098109155901,273768.315583708,0.0,1.0
2019-04-11,80.58,81.1,79.89,80.68,145375,61.8621678841488,62.2613777042004,61.3324471613881,61.9389390033895,189361.574297522,0.0,1.0
2019-04-12,82.05,82.35,80.89,80.97,205893,62.990703336987,63.2210166947091,62.100158353795,62.1615752491875,268190.697278346,0.0,1.0
2019-04-15,81.11,82.18,80.85,81.76,137865,62.2690548161245,63.0905057919999,62.0694499060987,62.768067091189,179579.249805866,0.0,1.0
2019-04-16,82.7,82.79,80.99,80.99,196049,63.4897156120515,63.5588096193681,62.1769294730357,62.1769294730357,255368.167012587,0.0,1.0
2019-04-17,81.86,82.47,81.49,82.47,203566,62.8448382104297,63.3131420377979,62.5607850692391,63.3131420377979,265159.609516418,0.0,1.0
2019-04-18,80.78,81.79,80.46,81.79,140004,62.0157101226302,62.7910984269612,61.77004254106,62.7910984269612,182365.453812211,0.0,1.0
2019-04-22,81.28,83.2,81.14,83.0,532143,62.3995657188337,63.8735712082549,62.2920861518967,63.7200289697736,693155.193337272,0.0,1.0
2019-04-23,81.37,81.69,78.5,79.85,344660,62.4686597261503,62.7143273077205,60.2653286039425,61.3017387136918,448944.868081746,0.0,1.0
2019-04-24,81.4,81.76,80.25,80.93,296128,62.4916910619225,62.768067091189,61.6088231906546,62.1308668014913,385728.387092529,0.0,1.0
2019-04-25,81.67,82.5,80.68,81.25,222721,62.6989730838724,63.3361733735701,61.9389390033895,62.3765343830615,290110.398549395,0.0,1.0
2019-04-26,82.78,82.89,81.59,81.64,200533,63.551132507444,63.6355807386088,62.6375561884798,62.6759417481002,261208.905097884,0.0,1.0
2019-04-29,83.03,83.92,82.79,82.79,186797,63.7430603055458,64.4263232667879,63.5588096193681,63.5588096193681,243316.760062281,0.0,1.0
2019-04-30,82.38,83.29,82.22,83.0,306306,63.2440480304813,63.9426652155716,63.1212142396962,63.7200289697736,398985.9767964,0.0,1.0
2019-05-01,81.89,82.96,81.45,82.38,258284,62.8678695462019,63.6893205220773,62.5300766215428,63.2440480304813,336433.808122862,0.0,1.0
2019-05-02,83.26,83.28,81.94,81.94,165686,63.9196338797994,63.9349881036475,62.9062551058222,62.9062551058222,215818.137912703,0.0,1.0
2019-05-03,84.45,84.53,83.35,83.4,150491,64.8332101987636,64.8946270941561,63.988727887116,64.0271134467363,196025.538624993,0.0,1.0
2019-05-06,83.75,84.17,83.3,83.37,197656,64.2958123640787,64.6182510648896,63.9503423274956,64.0040821109641,257461.402093558,0.0,1.0
2019-05-07,82.74,83.62,82.35,83.11,150501,63.5204240597478,64.1960099090659,63.2210166947091,63.8044772009383,196038.564356673,0.0,1.0
2019-05-08,81.67,82.92,81.63,82.57,115606,62.6989730838724,63.658612074381,62.6682646361761,63.3899131570386,150585.273659427,0.0,1.0
2019-05-09,81.54,81.83,80.44,80.79,159415,62.5991706288595,62.8218068746575,61.7546883172119,62.0233872345543,207649.701576195,0.0,1.0
2019-05-10,81.71,81.84,80.56,80.82,111312,62.7296815315686,62.8294839865815,61.8468136603007,62.0464185703265,144992.02447605,0.0,1.0
2019-05-13,79.59,80.73,79.34,80.31,217942,61.102133803666,61.9773245630099,60.9102060055643,61.654885862199,283885.401379539,0.0,1.0
2019-05-14,80.61,81.11,79.6,79.7,175869,61.885199219921,62.2690548161245,61.1098109155901,61.1865820348308,229082.240482413,0.0,1.0
2019-05-15,78.79,79.78,78.21,79.66,213092,60.4879648497405,61.2479989302233,60.0426923581444,61.1558735871345,277567.921514755,0.0,1.0
2019-05-16,80.46,80.86,79.32,79.32,147909,61.77004254106,62.0771270180228,60.8948517817161,60.8948517817161,192662.294705225,0.0,1.0
2019-05-17,79.84,80.86,79.6,79.9,121195,61.2940616017677,62.0771270180228,61.1098109155901,61.3401242733121,157865.355095361,0.0,1.0
2019-05-20,79.83,80.72,79.5,79.56,157434,61.2863844898436,61.9696474510858,61.0330397963494,61.0791024678938,205069.304130394,0.0,1.0
2019-05-21,80.95,81.05,79.93,79.93,92216,62.1462210253394,62.2229921445801,61.3631556090843,61.3631556090843,120118.087259984,0.0,1.0
2019-05-22,79.59,80.69,79.46,80.69,73068,61.102133803666,61.9466161153136,61.0023313486531,61.9466161153136,95176.4162391835,0.0,1.0
2019-05-23,78.42,78.97,77.78,78.97,125467,60.2039117085499,60.6261528643737,59.7125765454095,60.6261528643737,163429.947669043,0.0,1.0
2019-05-24,78.97,79.34,78.46,78.46,101432,60.6261528643737,60.9102060055643,60.2346201562462,60.2346201562462,132122.601576242,0.0,1.0
2019-05-28,78.14,79.0,78.04,78.87,115785,59.988952574676,60.6491842001459,59.9121814554353,60.549381745133,150818.434256499,0.0,1.0
2019-05-29,78.36,78.47,77.33,77.59,136159,60.1578490370055,60.2422972681703,59.3671065088264,59.5667114188522,177357.059981264,0.0,1.0
2019-05-30,76.56,78.23,75.94,77.83,163026,59.2749811657376,60.5679437904343,58.7949591134549,60.2582521438003,210565.576142511,0.65,1.0
2019-05-31,75.66,76.23,75.24,75.61,269747,58.5781749608112,59.0194855572645,58.2529987318455,58.5394635049819,348407.201720669,0.0,1.0
2019-06-03,77.0,77.42,75.33,75.63,165855,59.6156419770349,59.9408182060005,58.3226793523382,58.5549480873136,214219.533271479,0.0,1.0
2019-06-04,79.0,79.07,77.65,77.65,120137,61.1641002102046,61.2182962483656,60.1188909028151,60.1188909028151,155169.829481388,0.0,1.0
2019-06-05,78.36,78.96,77.78,78.87,111339,60.6685935755903,61.1331310455412,60.2195406879711,61.0634504250486,143806.26821569,0.0,1.0
2019-06-06,78.98,79.12,77.83,78.15,141370,61.1486156278729,61.2570077041948,60.2582521438003,60.5060054611075,182594.527862223,0.0,1.0
2019-06-07,79.18,79.43,78.31,78.77,186313,61.3034614511899,61.4970187303361,60.6298821197611,60.9860275133901,240643.235973646,0.0,1.0
2019-06-10,80.3,80.75,79.18,79.65,213567,62.170598061765,62.5190011642282,61.3034614511899,61.6673491359848,275844.702072231,0.0,1.0
2019-06-11,80.0,80.97,79.81,80.63,223431,61.9383293267895,62.6893315698768,61.7912257946384,62.426093670238,288585.116748846,0.0,1.0
2019-06-12,79.99,80.54,79.72,79.92,159112,61.9305870356236,62.3564130497453,61.7215451741457,61.8763909974627,205510.225063408,0.0,1.0
2019-06-13,80.42,80.86,80.04,80.24,135321,62.2635055557551,62.6041663670525,61.9692984914529,62.1241443147699,174781.595139307,0.0,1.0
2019-06-14,80.51,80.82,79.7,80.65,193764,62.3331861762478,62.5731972023891,61.706060591814,62.4415782525697,250267.002169454,0.0,1.0
2019-06-17,79.17,80.91,78.87,80.56,186080,61.2957191600241,62.6428778228817,61.0634504250486,62.371897632077,240342.291466382,0.0,1.0
2019-06-18,80.51,80.57,78.79,79.21,258674,62.3331861762478,62.3796399232429,61.0015120957218,61.3266883246874,334105.233785334,0.0,1.0
2019-06-19,79.32,81.17,79.26,80.73,273345,61.4118535275118,62.8441773931938,61.3653997805167,62.5035165818965,353054.404884341,0.0,1.0
2019-06-20,79.54,80.04,78.24,79.76,288988,61.5821839331605,61.9692984914529,60.5756860816001,61.7525143388091,373259.018305496,0.0,1.0
2019-06-21,79.13,79.92,78.85,79.43,542526,61.2647499953607,61.8763909974627,61.0479658427169,61.4970187303361,700730.556857751,0.0,1.0
2019-06-24,79.06,79.99,78.87,79.23,230686,61.2105539571997,61.9305870356236,61.0634504250486,61.3421729070191,297955.727908501,0.0,1.0
2019-06-25,79.6,79.9,78.28,79.03,270186,61.6286376801555,61.860906415131,60.6066552462635,61.1873270837022,348974.21733736,0.0,1.0
2019-06-26,80.61,81.18,79.77,79.85,406923,62.4106090879063,62.8519196843596,61.760256629975,61.8221949593018,525584.728452142,0.0,1.0
2019-06-27,81.62,81.66,80.38,80.71,261466,63.192580495657,63.2235496603204,62.2325363910917,62.4880319995647,337711.401443191,0.0,1.0
2019-06-28,82.91,83.44,81.83,82.26,380302,64.1913360560515,64.6016774878414,63.3551686101398,63.6880871302713,491200.849791745,0.0,1.0
2019-07-01,82.46,83.77,82.04,83.48,239401,63.8429329535883,64.8571730963145,63.5177567246226,64.6326466525048,309212.085766032,0.0,1.0
2019-07-02,81.62,82.57,81.05,82.18,164019,63.192580495657,63.9280981564126,62.7512698992036,63.6261488009445,211848.142218532,0.0,1.0
2019-07-03,82.16,82.19,81.26,81.97,105464,63.6106642186128,63.6338910921104,62.9138580136864,63.4635606864617,136218.075167726,0.0,1.0
2019-07-05,83.09,83.22,82.42,82.62,111988,64.3306972970367,64.4313470821928,63.8119637889249,63.9668096122419,144644.521371116,0.0,1.0
2019-07-08,81.2,82.74,81.09,82.74,278192,62.8674042666913,64.059717106232,62.782239063867,64.059717106232,359314.825599827,0.0,1.0
2019-07-09,81.43,81.66,80.53,80.53,228653,63.0454769635059,63.2235496603204,62.3486707585795,62.3486707585795,295329.890212073,0.0,1.0
2019-07-10,80.54,81.56,80.36,81.43,141178,62.3564130497453,63.1461267486619,62.21705180876,63.0454769635059,182346.539255379,0.0,1.0
2019-07-11,81.4,81.47,80.33,80.72,132021,63.0222500900083,63.0764461281693,62.1938249352625,62.4957742907306,170519.290959175,0.0,1.0
2019-07-12,82.42,82.51,81.5,81.7,135214,63.8119637889249,63.8816444094175,63.0996730016668,63.2545188249838,174643.393155285,0.0,1.0
2019-07-15,81.26,82.69,81.13,82.69,226845,62.9138580136864,64.0210056504028,62.8132082285304,64.0210056504028,292994.664164292,0.0,1.0
2019-07-16,81.27,81.61,80.75,81.23,124242,62.9216003048523,63.1848382044911,62.5190011642282,62.8906311401889,160471.877560008,0.0,1.0
2019-07-17,81.13,81.63,80.72,80.96,126707,62.8132082285304,63.2003227868228,62.4957742907306,62.681589278711,163655.689621834,0.0,1.0
2019-07-18,81.83,82.35,80.45,80.97,194600,63.3551686101398,63.7577677507639,62.2867324292527,62.6893315698768,251346.785895088,0.0,1.0
2019-07-19,81.67,82.31,81.65,81.83,207434,63.2312919514862,63.7267985861005,63.2158073691545,63.3551686101398,267923.274333822,0.0,1.0
2019-07-22,83.45,83.64,81.28,81.74,366826,64.6094197790073,64.7565233111584,62.9293425960181,63.2854879896472,473795.149448877,0.0,1.0
2019-07-23,82.86,83.37,82.28,82.8,266020,64.1526246002222,64.5474814496805,63.703571712603,64.1061708532271,343593.381211774,0.0,1.0
2019-07-24,83.97,84.11,82.24,82.55,249910,65.0120189196314,65.1204109959533,63.6726025479396,63.9126135740809,322785.587168764,0.0,1.0
2019-07-25,83.93,84.66,83.54,84.0,169455,64.981049754968,65.546237010075,64.6791003994999,65.035245793129,218869.319649805,0.0,1.0
2019-07-26,85.04,85.35,83.92,83.93,141262,65.8404440743772,66.0804551005185,64.9733074638022,64.981049754968,182455.034270873,0.0,1.0
2019-07-29,84.71,85.37,84.52,84.95,161286,65.5849484659042,66.0959396828502,65.4378449337531,65.7707634538846,208318.179392986,0.0,1.0
2019-07-30,85.19,85.23,84.08,84.08,114944,65.956578441865,65.9875476065284,65.0971841224558,65.0971841224558,148462.512630652,0.0,1.0
2019-07-31,85.25,85.83,84.49,85.03,252210,66.0030321888601,66.4520850764793,65.4146180602555,65.8327017832114,325756.284021583,0.0,1.0
2019-08-01,82.88,85.71,82.76,84.81,345866,64.1681091825539,66.3591775824891,64.0752016885637,65.6623713775627,446723.059868399,0.0,1.0
2019-08-02,82.41,83.21,81.87,82.67,151827,63.804221497759,64.4236047910269,63.3861377748032,64.0055210680711,196100.865683934,0.0,1.0
2019-08-05,80.56,81.42,79.69,81.16,173252,62.371897632077,63.03773467234,61.6983183006482,62.8364351020279,223773.552671612,0.0,1.0
2019-08-06,81.36,81.62,80.06,80.9,144068,62.9912809253449,63.192580495657,61.9847830737846,62.6351355317159,186079.284431313,0.0,1.0
2019-08-07,81.32,81.44,79.46,80.23,174587,62.9603117606815,63.0532192546717,61.5202456038337,62.116402023604,225497.848453575,0.0,1.0
2019-08-08,82.99,83.34,82.01,82.01,209177,64.2532743853782,64.524254576183,63.4945298511251,63.4945298511251,270174.545905328,0.0,1.0
2019-08-09,82.89,83.25,82.08,82.39,187840,64.1758514737198,64.4545739556903,63.548725889286,63.7887369154273,242615.520362453,0.0,1.0
2019-08-12,81.51,82.42,81.33,82.03,110995,63.1074152928326,63.8119637889249,62.9680540518474,63.5100144334568,143361.955295094,0.0,1.0
2019-08-13,82.91,83.29,81.53,81.53,161878,64.1913360560515,64.4855431203537,63.1228998751643,63.1228998751643,209082.810930755,0.0,1.0
2019-08-14,81.11,82.0,80.95,81.2,367855,62.7977236461987,63.4867875599592,62.6738469875451,62.8674042666913,475124.213388682,0.0,1.0
2019-08-15,80.85,81.76,80.4,81.39,194993,62.5964240758866,63.3009725719789,62.2480209734235,63.0145077988425,251854.387574722,0.0,1.0
2019-08-16,82.68,82.77,81.26,81.26,304425,64.0132633592369,64.0829439797296,62.9138580136864,62.9138580136864,393197.560617226,0.0,1.0
2019-08-19,83.4,83.74,82.99,83.74,103799,64.5707083231781,64.8339462228169,64.2532743853782,64.8339462228169,134067.54896775,0.0,1.0
2019-08-20,82.18,83.43,82.09,82.84,93684,63.6261488009445,64.5939351966756,63.5564681804519,64.1371400178905,121002.940851981,0.0,1.0
2019-08-21,82.21,82.72,82.2,82.65,144120,63.649375674442,64.0442325239003,63.6416333832762,63.9900364857394,186146.448012333,0.0,1.0
2019-08-22,82.85,82.98,82.2,82.5,86226,64.1448823090564,64.2455320942124,63.6416333832762,63.8739021182517,111370.133404881,0.0,1.0
2019-08-23,80.03,82.98,79.82,82.43,237690,61.961556200287,64.2455320942124,61.7989680858042,63.8197060800907,307002.145629,0.0,1.0
2019-08-26,80.82,81.02,79.96,80.57,175270,62.5731972023891,62.7280430257061,61.9073601621261,62.3796399232429,226380.01625813,0.0,1.0
2019-08-27,79.81,81.16,79.13,81.03,173814,61.7912257946384,62.8364351020279,61.2647499953607,62.7357853168719,224499.435989562,0.0,1.0
2019-08-28,81.16,81.36,79.55,79.55,208442,62.8364351020279,62.9912809253449,61.5899262243263,61.5899262243263,269225.214519753,0.0,1.0
2019-08-29,82.18,82.26,80.94,81.18,128409,64.1293977267247,64.1918259552248,63.1617601849732,63.3490448704735,164552.482856117,0.65,1.0
2019-08-30,82.68,83.14,82.26,82.5,128977,64.5195741548503,64.8785364687259,64.1918259552248,64.3791106407251,165280.358707984,0.0,1.0
2019-09-03,80.83,82.13,80.43,81.9,168349,63.0759213707855,64.0903800839121,62.7637802282851,63.9108989269743,215734.457369379,0.0,1.0
2019-09-04,81.32,81.58,80.82,81.58,133712,63.4582942703486,63.661186012974,63.068117842223,63.661186012974,171348.126592818,0.0,1.0
2019-09-05,83.14,83.74,82.43,82.43,186490,64.8785364687259,65.3467481824766,64.3244859407875,64.3244859407875,238981.633124137,0.0,1.0
2019-09-06,82.35,83.3,82.3,83.0,193931,64.2620577122874,65.003392925726,64.2230400694748,64.7692870688507,248517.063077897,0.0,1.0
2019-09-09,83.8,84.31,82.58,82.9,281343,65.3935693538516,65.7915493105398,64.4415388692252,64.6912517832256,360533.055971067,0.0,1.0
2019-09-10,84.42,84.83,83.52,84.16,227561,65.8773881247274,66.1973327957904,65.1750705541013,65.6744963821021,291612.951983279,0.0,1.0
2019-09-11,85.76,85.81,83.68,84.38,254499,66.923060952104,66.9620785949166,65.2999270111015,65.8461740104774,326133.233140972,0.0,1.0
2019-09-12,86.58,87.07,84.83,85.63,245140,67.56295029423,67.9453231937931,66.1973327957904,66.8216150807914,314139.940715593,0.0,1.0
2019-09-13,87.25,88.2,86.85,87.66,205920,68.0857867079183,68.827121921357,67.7736455654179,68.4057313789813,263880.625732867,0.0,1.0
2019-09-16,87.55,87.59,86.37,86.59,194479,68.3198925647937,68.3511066790438,67.3990761944173,67.5707538227925,249219.30949836,0.0,1.0
2019-09-17,86.37,87.14,85.44,87.14,261706,67.3990761944173,67.9999478937307,66.6733480381036,67.9999478937307,335368.798747308,0.0,1.0
2019-09-18,86.89,87.11,85.46,85.95,155303,67.8048596796679,67.9765373080432,66.6889550952287,67.0713279947918,199016.379264721,0.0,1.0
2019-09-19,86.14,87.45,85.99,86.83,123625,67.2195950374795,68.2418572791686,67.1025421090418,67.7580385082928,158421.922864344,0.0,1.0
2019-09-20,85.98,87.19,85.97,86.29,583953,67.0947385804793,68.0389655365433,67.0869350519168,67.3366479659172,748319.167825295,0.0,1.0
2019-09-23,86.21,86.62,85.1,85.52,131755,67.2742197374171,67.5941644084801,66.4080280669782,66.7357762666037,168840.286729962,0.0,1.0
2019-09-24,84.91,86.49,84.64,86.21,259339,66.2597610242905,67.4927185371674,66.0490657531027,67.2742197374171,332335.555540676,0.0,1.0
2019-09-25,86.47,86.92,85.2,85.2,177504,67.4771114800424,67.8282702653554,66.4860633526034,66.4860633526034,227466.329594439,0.0,1.0
2019-09-26,85.48,86.52,85.38,86.47,159266,66.7045621523537,67.5161291228549,66.6265268667286,67.4771114800424,204094.851097372,0.0,1.0
2019-09-27,85.69,87.08,85.3,85.96,92426,66.8684362521664,67.9531267223556,66.5640986382285,67.0791315233543,118441.291346086,0.0,1.0
2019-09-30,85.93,86.41,85.36,85.93,130341,67.0557209376667,67.4302903086673,66.6109198096035,67.0557209376667,167028.285929718,0.0,1.0
2019-10-01,83.87,86.69,83.75,86.26,159151,65.4481940537892,67.6487891084177,65.3545517110391,67.3132373802296,203947.4818668,0.0,1.0
2019-10-02,82.77,83.45,82.2,83.11,211461,64.5898059119129,65.1204458541637,64.1450047838497,64.8551258830383,270981.259703272,0.0,1.0
2019-10-03,82.55,82.61,81.29,82.61,284574,64.4181282835376,64.4649494549127,63.4348836846611,64.4649494549127,364673.49061434,0.0,1.0
2019-10-04,83.97,83.99,82.38,82.94,148741,65.5262293394144,65.5418363965394,64.2854682979749,64.7224658974756,190607.362821155,0.0,1.0
2019-10-07,83.95,84.61,83.58,83.87,151042,65.5106222822893,66.0256551674151,65.2218917254764,65.4481940537892,193556.028904155,0.0,1.0
2019-10-08,81.65,83.01,81.57,83.0,157582,63.7158107129115,64.7770905974132,63.6533824844114,64.7692870688507,201936.852973177,0.0,1.0
2019-10-09,82.44,82.77,81.78,82.42,112170,64.33228946935,64.5898059119129,63.8172565842242,64.316682412225,143742.666027854,0.0,1.0
2019-10-10,83.26,83.74,82.77,82.77,80208,64.972178811476,65.3467481824766,64.5898059119129,64.5898059119129,102784.271701543,0.0,1.0
2019-10-11,83.89,85.01,83.81,84.85,130465,65.4638011109143,66.3377963099156,65.4013728824142,66.2129398529154,167187.188404421,0.0,1.0
2019-10-14,83.38,83.87,83.12,83.7,151741,65.0658211542261,65.4481940537892,64.8629294116008,65.3155340682265,194451.777531716,0.0,1.0
2019-10-15,84.27,84.61,83.38,83.67,138358,65.7603351962897,66.0256551674151,65.0658211542261,65.292123482539,177301.843507906,0.0,1.0
2019-10-16,84.39,84.94,83.76,84.28,137707,65.8539775390399,66.283171609978,65.3623552396016,65.7681387248522,176467.605515714,0.0,1.0
2019-10-17,84.87,84.98,84.1,84.72,98955,66.2285469100404,66.3143857242281,65.627675210727,66.1114939816028,126808.019227835,0.0,1.0
2019-10-18,86.08,86.22,84.52,84.52,142502,67.1727738661044,67.2820232659796,65.9554234103525,65.9554234103525,182612.26169476,0.0,1.0
2019-10-21,86.92,87.45,86.7,86.88,134042,67.8282702653554,68.2418572791686,67.6565926369802,67.7970561511054,171771.01221098,0.0,1.0
2019-10-22,87.08,87.73,85.79,87.16,129314,67.9531267223556,68.4603560789189,66.9464715377916,68.0155549508557,165712.214627137,0.0,1.0
2019-10-23,86.86,87.76,86.35,87.04,201792,67.7814490939804,68.4837666646065,67.3834691372922,67.9219126081056,258590.711091136,0.0,1.0
2019-10-24,86.59,86.83,85.96,86.79,109978,67.5707538227925,67.7580385082928,67.0791315233543,67.7268243940428,140933.680346004,0.0,1.0
2019-10-25,86.66,87.34,86.43,86.43,115696,67.6253785227301,68.1560184649809,67.4458973657923,67.4458973657923,148261.134784333,0.0,1.0
2019-10-28,86.33,87.55,84.8,84.8,148823,67.3678620801672,68.3198925647937,66.1739222101029,66.1739222101029,190712.443489911,0.0,1.0
2019-10-29,88.01,88.24,85.79,85.99,126237,68.6788548786693,68.858336035607,66.9464715377916,67.1025421090418,161769.126605672,0.0,1.0
2019-10-30,87.85,88.75,86.96,87.73,187274,68.5539984216691,69.2563159922952,67.8594843796055,68.4603560789189,239986.306835164,0.0,1.0
2019-10-31,87.31,87.38,85.5,87.38,173505,68.1326078792934,68.187232579231,66.7201692094787,68.187232579231,222341.724785262,0.0,1.0
2019-11-01,88.16,88.31,87.45,88.22,162896,68.7959078071069,68.9129607355446,68.2418572791686,68.842728978482,208746.59289715,0.0,1.0
2019-11-04,88.43,89.22,88.08,88.98,199711,69.0066030782948,69.6230818347332,68.7334795786068,69.4357971492329,255923.968753577,0.0,1.0
2019-11-05,89.34,89.48,88.47,88.88,161364,69.7167241774834,69.8259735773585,69.0378171925448,69.3577618636078,206783.378451624,0.0,1.0
2019-11-06,89.5,89.5,88.68,88.99,123840,69.8415806344836,69.8415806344836,69.2016912923576,69.4436006777954,158697.439251934,0.0,1.0
2019-11-07,89.07,90.25,88.83,89.84,114979,69.5060289062955,70.426845276672,69.3187442207953,70.106900605609,147342.319668509,0.0,1.0
2019-11-08,89.65,89.95,88.59,88.59,94279,69.9586335629212,70.1927394197966,69.131459535295,69.131459535295,120815.858165642,0.0,1.0
2019-11-11,89.68,90.15,89.15,89.35,106874,69.9820441486088,70.3488099910469,69.5684571347957,69.7245277060459,136955.992592145,0.0,1.0
2019-11-12,89.36,90.38,89.18,89.92,132925,69.7323312346084,70.5282911479846,69.5918677204832,70.1693288341091,170339.608467081,0.0,1.0
2019-11-13,89.07,89.77,88.5,88.77,121415,69.5060289062955,70.0522759056714,69.0612277782324,69.2719230494202,155589.870694231,0.0,1.0
2019-11-14,89.4,89.57,88.53,88.97,146570,69.7635453488584,69.8962053344211,69.0846383639199,69.4279936206704,187825.28804228,0.0,1.0
2019-11-15,89.04,89.77,88.81,89.77,207139,69.482618320608,70.0522759056714,69.3031371636702,70.0522759056714,265442.739576925,0.0,1.0
2019-11-18,89.03,89.15,88.3,88.84,116627,69.4748147920455,69.5684571347957,68.9051572069821,69.3265477493578,149454.184816176,0.0,1.0
2019-11-19,89.16,89.76,88.88,89.43,191020,69.5762606633582,70.0444723771089,69.3577618636078,69.786955934546,244786.699337083,0.0,1.0
2019-11-20,89.14,89.9,88.68,89.11,198710,69.5606536062331,70.1537217769841,69.2016912923576,69.5372430205456,254641.21571182,0.0,1.0
2019-11-21,89.27,89.67,88.67,89.67,166670,69.6620994775458,69.9742406200463,69.1938877637951,69.9742406200463,213582.866603035,0.0,1.0
2019-11-22,89.87,90.07,89.48,89.67,132755,70.1303111912965,70.2863817625468,69.8259735773585,69.9742406200463,170121.758300149,0.0,1.0
2019-11-25,90.2,90.47,89.84,90.19,111229,70.3878276338594,70.5985229050472,70.106900605609,70.3800241052969,142536.801280308,0.0,1.0
2019-11-26,90.19,90.32,89.81,89.81,137716,70.3800241052969,70.4814699766096,70.0834900199214,70.0834900199214,176479.138759846,0.0,1.0
2019-11-27,90.64,90.68,89.58,89.7,211041,71.2540193042983,71.2854641495341,70.4207309055498,70.5150654412572,268458.627692404,0.67,1.0
2019-11-29,90.11,91.52,90.11,90.63,106637,70.837375104924,71.9458058994856,70.837375104924,71.2461580929893,135649.578429002,0.0,1.0
2019-12-02,89.95,90.94,89.94,90.48,130729,70.7115957239809,71.4898556435667,70.7037345126719,71.1282399233551,166296.254943828,0.0,1.0
2019-12-03,89.67,89.85,89.0,89.11,164286,70.4914818073304,70.6329836108914,69.9647806496309,70.0512539740293,208983.060680504,0.0,1.0
2019-12-04,90.4,91.16,89.89,89.89,167618,71.0653502328835,71.6628022923635,70.6644284561272,70.6644284561272,213221.593228545,0.0,1.0
2019-12-05,90.19,91.05,90.14,90.77,129128,70.9002647953956,71.5763289679651,70.8609587388509,71.3562150513146,164259.673128277,0.0,1.0
2019-12-06,90.54,91.48,90.53,91.06,190101,71.1754071912088,71.9143610542498,71.1675459798998,71.584190179274,241821.511379086,0.0,1.0
2019-12-09,90.54,90.85,90.18,90.35,159831,71.1754071912088,71.4191047417861,70.8924035840867,71.0260441763388,203315.995103817,0.0,1.0
2019-12-10,91.05,91.09,90.49,90.68,120283,71.5763289679651,71.6077738132009,71.136101134664,71.2854641495341,153008.226433373,0.0,1.0
2019-12-11,90.82,91.34,90.68,91.26,95156,71.3955211078593,71.8043040959246,71.2854641495341,71.741414405453,121044.958925983,0.0,1.0
2019-12-12,92.62,92.83,91.07,91.07,218898,72.8105391434698,72.9756245809577,71.592051390583,71.592051390583,278453.270618562,0.0,1.0
2019-12-13,91.76,92.99,91.45,92.44,175894,72.1344749709004,73.1014039619009,71.890777420323,72.6690373399088,223749.232894688,0.0,1.0
2019-12-16,92.9,92.97,92.02,92.54,223971,73.0306530601203,73.085681539283,72.338866464933,72.7476494529982,284906.474585012,0.0,1.0
2019-12-17,93.61,93.81,92.65,92.96,141054,73.5887990630556,73.7460232892345,72.8341227773967,73.077820327974,179430.363154669,0.0,1.0
2019-12-18,93.49,93.72,93.05,93.65,134206,73.4944645273482,73.675272387454,73.1485712297546,73.6202439082914,170719.237437687,0.0,1.0
2019-12-19,93.77,93.92,93.22,93.39,302858,73.7145784439987,73.832496613633,73.2822118220067,73.4158524142588,385256.149590204,0.0,1.0
2019-12-20,94.86,95.07,93.9,94.0,533146,74.571450476674,74.7365359141619,73.8167741910151,73.8953863041045,678198.281469926,0.0,1.0
2019-12-23,95.07,95.13,94.09,94.85,330810,74.7365359141619,74.7837031820156,73.9661372058851,74.5635892653651,420813.010869567,0.0,1.0
2019-12-24,95.2,95.57,94.83,95.38,118613,74.8387316611782,75.1295964796093,74.5478668427472,74.9802334647393,150883.871884985,0.0,1.0
2019-12-26,95.28,95.61,94.92,95.22,188435,74.9016213516498,75.1610413248451,74.6186177445277,74.8544540837961,239702.245105066,0.0,1.0
2019-12-27,94.82,95.56,94.74,95.56,143265,74.5400056314382,75.1217352683003,74.4771159409666,75.1217352683003,182242.906811247,0.0,1.0
2019-12-30,95.22,95.55,94.85,95.1,112301,74.8544540837961,75.1138740569914,74.5635892653651,74.7601195480887,142854.574933234,0.0,1.0
2019-12-31,95.16,95.68,95.15,95.21,182862,74.8072868159424,75.2160698040077,74.7994256046335,74.8465928724872,232613.006842692,0.0,1.0
2020-01-02,94.37,95.53,93.69,95.48,173895,74.1862511225356,75.0981516343735,73.6516887535272,75.0588455778287,221206.367779582,0.0,1.0
2020-01-03,94.32,94.46,92.85,93.43,236294,74.1469450659908,74.2570020243161,72.9913470035756,73.4472972594945,300582.175842367,0.0,1.0
2020-01-06,93.21,93.82,92.93,93.69,253020,73.2743506106977,73.7538845005435,73.0542366940472,73.6516887535272,321858.795109634,0.0,1.0
2020-01-07,93.31,93.57,92.75,93.2,129398,73.3529627237872,73.5573542178198,72.9127348904861,73.2664893993888,164603.131648077,0.0,1.0
2020-01-08,93.57,93.95,92.79,93.07,145349,73.5573542178198,73.8560802475598,72.9441797357219,73.1642936523724,184893.89775666,0.0,1.0
2020-01-09,94.08,94.5,93.66,94.24,100955,73.9582759945761,74.2884468695519,73.6281051196003,74.0840553755193,128421.684690116,0.0,1.0
2020-01-10,93.26,94.15,93.03,94.15,160166,73.3136566672425,74.0133044737388,73.1328488071367,74.0133044737388,203742.138082086,0.0,1.0
2020-01-13,93.8,93.8,93.01,93.55,114979,73.7381620779256,73.7381620779256,73.1171263845188,73.5416317952019,146261.174622206,0.0,1.0
2020-01-14,93.74,94.22,93.55,93.85,184059,73.6909948100719,74.0683329529014,73.5416317952019,73.7774681344703,234135.672947135,0.0,1.0
2020-01-15,92.9,93.66,92.44,93.31,202568,73.0306530601203,73.6281051196003,72.6690373399088,73.3529627237872,257680.390513668,0.0,1.0
2020-01-16,94.01,94.11,93.53,93.53,138352,73.9032475154135,73.981859628503,73.525909372584,73.525909372584,175993.233819493,0.0,1.0
2020-01-17,94.13,94.43,93.99,94.43,104593,73.9975820511209,74.2334183903893,73.8875250927956,74.2334183903893,133049.470227262,0.0,1.0
2020-01-21,92.93,94.15,92.87,93.8,132678,73.0542366940472,74.0133044737388,73.0070694261935,73.7381620779256,168775.516629341,0.0,1.0
2020-01-22,92.75,93.24,92.57,93.08,124477,72.9127348904861,73.2979342446245,72.7712330869251,73.1721548636814,158343.282107588,0.0,1.0
2020-01-23,92.92,93.15,91.85,92.57,165988,73.0463754827382,73.227183342844,72.2052258726809,72.7712330869251,211148.121423832,0.0,1.0
2020-01-24,91.93,92.91,91.03,92.91,240138,72.2681155631525,73.0385142714293,71.5606065453472,73.0385142714293,305472.007509434,0.0,1.0
2020-01-27,91.39,92.95,90.91,90.98,379626,71.8436101524693,73.0699591166651,71.4662720096398,71.5213004888025,482910.311249268,0.0,1.0
2020-01-28,92.71,93.01,91.98,91.98,248284,72.8812900452503,73.1171263845188,72.3074216196972,72.3074216196972,315834.278258637,0.0,1.0
2020-01-29,90.93,92.56,90.5,90.71,304094,71.4819944322577,72.7633718756161,71.143962345973,71.3090477834609,386828.426369729,0.0,1.0
2020-01-30,91.46,91.5,90.25,90.76,200054,71.8986386316319,71.9300834768677,70.9474320632493,71.3483538400056,254482.41007376,0.0,1.0
2020-01-31,89.6,91.05,89.49,90.91,186671,70.4364533281677,71.5763289679651,70.3499800037693,71.4662720096398,237458.316109044,0.0,1.0
2020-02-03,90.81,91.28,90.0,90.0,160581,71.3876598965504,71.7571368280709,70.7509017805256,70.7509017805256,204270.046547704,0.0,1.0
2020-02-04,91.53,92.56,91.49,92.0,160100,71.9536671107946,72.7633718756161,71.9222222655588,72.3231440423151,203658.181555024,0.0,1.0
2020-02-05,92.29,92.8,91.76,92.53,240938,72.5511191702746,72.9520409470309,72.1344749709004,72.7397882416893,306489.662382914,0.0,1.0
2020-02-06,90.95,92.67,90.89,92.67,167574,71.4977168548756,72.8498452000146,71.4505495870219,72.8498452000146,213165.622210504,0.0,1.0
2020-02-07,89.97,91.1,89.87,90.61,113233,70.7273181465988,71.6156350245098,70.6487060335093,71.2304356703714,144040.142860838,0.0,1.0
2020-02-10,90.51,90.52,89.56,89.56,115265,71.1518235572819,71.1596847685909,70.4050084829319,70.4050084829319,146624.986239475,0.0,1.0
2020-02-11,90.58,91.54,90.41,90.76,169373,71.2068520364446,71.9615283221035,71.0732114441925,71.3483538400056,215454.07360724,0.0,1.0
2020-02-12,90.71,91.31,89.85,91.31,177096,71.3090477834609,71.7807204619977,70.6329836108914,71.7807204619977,225278.25934209,0.0,1.0
2020-02-13,91.57,91.7,90.16,90.16,105559,71.9851119560304,72.0873077030467,70.8766811614688,70.8766811614688,134278.288486988,0.0,1.0
2020-02-14,90.93,91.63,90.82,91.52,114167,71.4819944322577,72.032279223884,71.3955211078593,71.9458058994856,145228.254925625,0.0,1.0
2020-02-18,89.75,91.04,89.6,90.68,99960,70.5543714978019,71.5684677566561,70.4364533281677,71.2854641495341,127155.976441226,0.0,1.0
2020-02-19,89.95,90.43,89.92,89.92,111400,70.7115957239809,71.0889338668104,70.688012090054,70.688012090054,141708.441131978,0.0,1.0
2020-02-20,90.91,91.03,89.75,89.75,170460,71.4662720096398,71.5606065453472,70.5543714978019,70.5543714978019,216836.81216658,0.0,1.0
2020-02-21,89.47,90.54,89.16,90.54,188232,70.3342575811514,71.1754071912088,70.0905600305741,71.1754071912088,239444.015180921,0.0,1.0
2020-02-24,85.89,87.47,85.86,87.47,230771,67.5199439325483,68.762015319362,67.4963602986215,68.762015319362,293556.541009585,0.0,1.0
2020-02-25,81.74,86.08,81.59,85.92,404142,64.2575412393352,67.6693069474183,64.139623069701,67.5435275664751,514096.344847037,0.0,1.0
2020-02-26,80.67,83.01,80.6,82.17,262877,63.4163916292778,65.2559150755715,63.3613631501152,64.5955733256199,334397.575219489,0.0,1.0
2020-02-27,77.45,81.02,77.37,78.55,375236,61.4117827454963,64.2425130799239,61.3483490125119,62.2839965740314,473232.120950459,0.67,1.0
2020-02-28,74.42,76.33,73.41,75.0,368501,59.0092301087131,60.523710483715,58.2083792297854,59.4691246728498,464738.217554726,0.0,1.0
2020-03-02,77.98,78.06,74.19,74.51,258068,61.8320312265177,61.8954649595021,58.826858126383,59.0805930583205,325464.686196002,0.0,1.0
2020-03-03,76.15,78.18,75.16,77.69,321908,60.3809845845002,61.9906155589787,59.5959921388186,61.6020839444494,405977.053350213,0.0,1.0
2020-03-04,76.32,76.98,74.63,76.65,254416,60.515781267092,61.0391095642131,59.1757436577971,60.7774454156525,320858.934866942,0.0,1.0
2020-03-05,72.53,74.67,71.54,74.38,247593,57.5106081669573,59.2074605242893,56.7256157212757,58.9775132422209,312254.049511473,0.0,1.0
2020-03-06,70.4,71.47,68.61,69.73,277539,55.8216850262484,56.6701112049144,54.402355250723,55.2904275125042,350020.70594631,0.0,1.0
2020-03-09,62.39,67.3,61.69,66.0,396718,49.470382511188,53.3636278731039,48.9153373475747,52.3328297121078,500324.33071247,0.0,1.0
2020-03-10,65.95,66.01,62.1,65.2,231326,52.2931836289926,52.3407589287309,49.2404352291197,51.6984923822641,291738.782022476,0.0,1.0
2020-03-11,61.99,64.6,59.96,63.99,411330,49.1532138462661,51.2227393848813,47.5435828717877,50.7390571708755,518752.380663243,0.0,1.0
2020-03-12,57.98,60.77,55.55,57.15,507243,45.9735979804244,48.1858494182544,44.0467983410241,45.3154730007116,639713.888665464,0.0,1.0
2020-03-13,65.14,65.19,59.59,62.3,383618,51.6509170825258,51.6905631656411,47.2502018567349,49.3990195615806,483803.15261535,0.0,1.0
2020-03-16,58.62,63.29,58.0,58.0,437319,46.4810678442994,50.1840120072622,45.9894564136705,45.9894564136705,551528.632385842,0.0,1.0
2020-03-17,66.69,67.16,57.73,60.13,401021,52.8799456590981,53.2526188403813,45.7753675648483,47.6783795543795,505751.096311852,0.0,1.0
2020-03-18,64.2,71.12,62.02,62.64,499354,50.9055707199594,56.3925886231077,49.1770014961353,49.6686129267642,629764.608206824,0.0,1.0
2020-03-19,58.32,63.09,56.01,63.09,576030,46.243191345608,50.0254276748013,44.4115423056842,50.0254276748013,726465.207578945,0.0,1.0
2020-03-20,53.96,59.91,53.74,59.07,445977,42.7860528979597,47.5039367886724,42.6116101322527,46.8378825923365,562447.743833542,0.0,1.0
2020-03-23,47.37,52.86,46.7,52.51,392574,37.5606991433719,41.9138390694246,37.0294416296278,41.6363164876179,495098.089335793,0.0,1.0
2020-03-24,51.8,52.06,48.97,49.96,394942,41.0733421073816,41.2795017395808,38.8293738030594,39.614366248741,498084.512979608,0.0,1.0
2020-03-25,51.6,55.37,50.31,51.81,757349,40.9147577749207,43.9040724418093,39.8918888305477,41.0812713240047,955137.229822589,0.0,1.0
2020-03-26,56.53,56.53,50.73,51.85,467461,44.8238615700827,44.8238615700827,40.2249159287156,41.1129881904968,589542.475912819,0.0,1.0
2020-03-27,53.13,54.54,52.25,54.17,364501,42.1279279182468,43.2459474620964,41.4301568554187,42.9525664470437,459693.583021254,0.0,1.0
2020-03-30,54.17,54.65,51.36,53.02,341798,42.9525664470437,43.3331688449499,40.7244565759676,42.0407065353933,431061.498567901,0.0,1.0
2020-03-31,55.24,55.24,52.66,53.56,316427,43.8009926257097,43.8009926257097,41.7552547369636,42.4688842330378,399064.642880722,0.0,1.0
2020-04-01,52.88,53.8,51.64,52.49,357761,41.9296975026706,42.6591854319909,40.9464746414129,41.6204580543718,451193.373832355,0.0,1.0
2020-04-02,55.94,56.07,51.15,51.44,457622,44.3560377893229,44.4591176054225,40.5579430268836,40.7878903089519,577133.936119112,0.0,1.0
2020-04-03,54.26,56.35,53.05,55.44,333524,43.0239293966511,44.6811356708678,42.0644941852624,43.9595769581706,420626.672035415,0.0,1.0
2020-04-06,56.08,57.25,54.51,56.9,350780,44.4670468220456,45.394765166942,43.2221598122272,45.1172425851354,442389.225412812,0.0,1.0
2020-04-07,56.67,59.23,56.04,57.99,269684,44.9348706028053,46.9647500583053,44.4353299555534,45.9815271970475,340114.304881205,0.0,1.0
2020-04-08,59.03,59.44,56.38,57.09,295923,46.8061657258443,47.1312636073892,44.704923320737,45.2678977009733,373205.846262147,0.0,1.0
2020-04-09,62.72,62.97,60.13,60.56,204462,49.7320466597485,49.9302770753247,47.6783795543795,48.0193358691705,257859.01649568,0.0,1.0
2020-04-13,58.85,62.69,58.17,62.32,148304,46.6634398266295,49.7082590098794,46.1242530962623,49.4148779948267,187034.869963002,0.0,1.0
2020-04-14,58.73,60.76,57.63,60.32,255827,46.5682892271529,48.1779202016314,45.6960753986178,47.8290346702174,322638.429698625,0.0,1.0
2020-04-15,55.62,57.02,55.1,57.0,276134,44.1023028573854,45.212393184612,43.689983592987,45.1965347513659,348248.778066428,0.0,1.0
2020-04-16,53.99,55.89,52.93,55.89,414090,42.8098405478288,44.3163917062077,41.9693435857859,44.3163917062077,522233.178491338,0.0,1.0
2020-04-17,57.63,57.95,55.73,56.08,216932,45.6960753986178,45.9498103305553,44.1895242402389,44.4670468220456,273585.664653778,0.0,1.0
2020-04-20,59.44,60.47,56.61,56.69,313675,47.1312636073892,47.947972919563,44.887295303067,44.9507290360514,395593.934321695,0.0,1.0
2020-04-21,59.8,61.01,57.81,59.1,408402,47.4167154058189,48.3761506172076,45.8388012978326,46.8616702422057,515059.708184741,0.0,1.0
2020-04-22,58.45,61.58,58.12,61.25,299528,46.3462711617076,48.8281159647212,46.0846070131471,48.5664518161607,377752.323135438,0.0,1.0
2020-04-23,60.93,62.01,58.57,58.97,313941,48.3127168842232,49.1690722795122,46.4414217611842,46.7585904261061,395929.40251817,0.0,1.0
2020-04-24,61.49,62.0,60.35,60.93,151568,48.7567530151138,49.1611430628892,47.8528223200865,48.3127168842232,191151.291742315,0.0,1.0
2020-04-27,66.55,67.02,61.87,61.95,295883,52.7689366263754,53.1416098076586,49.0580632467896,49.121496979774,373155.399916812,0.0,1.0
2020-04-28,66.87,68.72,66.44,68.18,221751,53.0226715583129,54.4895766335765,52.6817152435219,54.061398935932,279663.188107978,0.0,1.0
2020-04-29,69.61,71.06,68.01,68.25,293509,55.1952769130277,56.3450133233695,53.9266022533402,54.1169034522933,370161.409321196,0.0,1.0
2020-04-30,68.18,69.22,66.4,67.75,310077,54.061398935932,54.8860374647289,52.6499983770297,53.720442621141,391056.285558836,0.0,1.0
2020-05-01,64.48,66.9,63.87,66.33,372659,51.1275887854048,53.046459208182,50.6439065713989,52.5944938606684,469982.11515227,0.0,1.0
2020-05-04,63.59,64.11,61.91,63.41,280547,50.4218885059536,50.834207770352,49.0897801132818,50.2791626067388,353814.271115481,0.0,1.0
2020-05-05,61.27,65.01,61.18,64.48,308843,48.5823102494068,51.5478372664262,48.5109472997994,51.1275887854048,389500.01580526,0.0,1.0
2020-05-06,60.86,61.88,59.83,61.72,251906,48.2572123678619,49.0659924634126,47.4405030556881,48.9391249974439,317693.426697189,0.0,1.0
2020-05-07,60.97,63.04,60.61,61.27,218969,48.3444337507154,49.985781591686,48.0589819522857,48.5823102494068,276154.644789948,0.0,1.0
2020-05-08,63.25,63.62,62.09,62.38,229317,50.15229514077,50.4456761558227,49.2325060124966,49.462453294565,289205.11432804,0.0,1.0
2020-05-11,61.33,62.33,60.53,62.28,265530,48.6298855491451,49.4228072114497,47.9955482193013,49.3831611283345,334875.451918194,0.0,1.0
2020-05-12,58.39,61.61,58.09,61.56,297406,46.2986958619693,48.8519036145904,46.060819363278,48.8122575314751,375076.144515431,0.0,1.0
2020-05-13,55.68,57.75,55.53,57.73,295883,44.1498781571237,45.7912259980944,44.030939907778,45.7753675648483,373155.399916812,0.0,1.0
2020-05-14,57.48,58.1,53.1,54.99,332321,45.5771371492721,46.068748579901,42.1041402683777,43.6027622101335,419109.498199473,0.0,1.0
2020-05-15,56.47,56.96,55.71,56.51,808587,44.7762862703444,45.1648178848737,44.1736658069929,44.8080031368366,1019756.4758791,0.0,1.0
2020-05-18,61.02,61.31,58.84,59.09,254643,48.3840798338306,48.614027115899,46.6555106100065,46.8537410255826,321145.217876717,0.0,1.0
2020-05-19,58.12,61.31,58.06,60.25,296511,46.0846070131471,48.614027115899,46.0370317134088,47.773530153856,373947.407538567,0.0,1.0
2020-05-20,60.96,61.25,59.27,59.27,228690,48.3365045340923,48.5664518161607,46.9964669247975,46.9964669247975,288414.367864919,0.0,1.0
2020-05-21,61.78,62.39,60.65,60.81,335060,48.9867002971822,49.470382511188,48.0906988187779,48.2175662847466,422563.811696268,0.0,1.0
2020-05-22,61.07,62.16,60.81,61.78,318858,48.4237259169458,49.2880105288579,48.2175662847466,48.9867002971822,402130.519518441,0.0,1.0
2020-05-26,64.44,65.33,62.56,63.61,287873,51.0958719189126,51.8015721983637,49.6051791937798,50.4377469391997,363053.519263534,0.0,1.0
2020-05-27,67.38,67.94,65.3,67.26,334905,53.4270616060883,53.8710977369789,51.7777845484946,53.3319110066117,422368.332108096,0.0,1.0
2020-05-28,64.72,67.22,64.51,67.22,206262,51.849147498102,53.851973034957,51.6809101530062,53.851973034957,257463.763323952,0.67,1.0
2020-05-29,64.33,64.85,63.07,63.73,253441,51.5367067143526,51.9532944260185,50.5272826437777,51.0560285855074,316354.314612414,0.0,1.0
2020-06-01,64.35,65.29,64.06,64.84,246895,51.5527293186475,52.3057917205049,51.3204015563723,51.945283123871,308183.35828154,0.0,1.0
2020-06-02,63.69,65.31,63.29,65.1,218354,51.0239833769177,52.3218143247998,50.7035312910209,52.153576979704,272557.439454859,0.0,1.0
2020-06-03,65.43,66.78,65.0,65.29,274524,52.4179499505688,53.4994757404705,52.0734639582298,52.3057917205049,342670.885392096,0.0,1.0
2020-06-04,66.54,66.93,64.66,65.0,236529,53.3072044889324,53.6196452726818,51.8010796852175,52.0734639582298,295244.138402862,0.0,1.0
2020-06-05,70.4,71.25,69.13,70.34,273707,56.3995671178365,57.0805278003672,55.3821317451142,56.351499304952,341651.076146401,0.0,1.0
2020-06-08,72.68,72.74,71.26,71.95,297356,58.2261440074483,58.2742118203328,57.0885391025147,57.6413189506866,371170.621864216,0.0,1.0
2020-06-09,71.49,72.5,70.15,70.83,226037,57.2727990519053,58.0819405687947,56.199284564151,56.7440531101756,282147.640721297,0.0,1.0
2020-06-10,67.31,70.62,66.99,70.62,278600,53.9240747542838,56.5758157650798,53.6677130855663,56.5758157650798,347758.697491797,0.0,1.0
2020-06-11,61.37,64.15,61.25,63.82,382687,49.1653612787163,51.3925032756991,49.0692256529473,51.1281303048342,477683.893277255,0.0,1.0
2020-06-12,62.67,64.49,61.14,64.49,325551,50.2068305578809,51.6648875487113,48.9811013293257,51.6648875487113,406364.650851227,0.0,1.0
2020-06-15,63.22,64.52,59.75,60.13,367199,50.647452175989,51.6889214551536,47.8675303308343,48.1719598124362,458351.205887618,0.0,1.0
2020-06-16,66.04,66.89,64.52,66.58,321916,52.9066393815614,53.5876000640921,51.6889214551536,53.3392496975221,401827.311061627,0.0,1.0
2020-06-17,62.67,66.74,62.53,66.12,303160,50.2068305578809,53.4674305318808,50.094672327817,52.9707297987408,378415.386689207,0.0,1.0
2020-06-18,63.52,64.36,62.14,62.14,280624,50.8877912404116,51.5607406207949,49.7822315440676,49.7822315440676,350285.128230215,0.0,1.0
2020-06-19,63.38,64.37,62.01,64.23,742028,50.7756330103477,51.5687519229423,49.6780846161512,51.4565936928784,926226.456505539,0.0,1.0
2020-06-22,63.07,63.8,61.98,62.74,227624,50.5272826437777,51.1121077005394,49.6540507097089,50.2629096729128,284128.592095738,0.0,1.0
2020-06-23,62.04,64.52,61.71,64.32,256105,49.7021185225935,51.6889214551536,49.4377455517286,51.5286954122052,319679.616730569,0.0,1.0
2020-06-24,59.01,61.37,59.0,61.36,265527,47.2746939719252,49.1653612787163,47.2666826697778,49.1573499765689,331440.501324136,0.0,1.0
2020-06-25,61.5,61.55,58.48,58.76,263946,49.2695082066328,49.3095647173699,46.8500949581119,47.0744114182397,329467.039368879,0.0,1.0
2020-06-26,58.97,60.29,58.36,60.25,342528,47.2426487633355,48.300140646795,46.7539593323429,48.2680954382053,427555.962435284,0.0,1.0
2020-06-29,60.47,61.45,59.5,59.98,304550,48.4443440854485,49.2294516958957,47.6672477771488,48.0517902802249,380150.435467074,0.0,1.0
2020-06-30,61.41,62.16,59.88,59.88,253541,49.197406487306,49.7982541483625,47.9716772587507,47.9716772587507,316479.138265498,0.0,1.0
2020-07-01,59.99,61.55,59.76,61.55,193751,48.0598015823724,49.3095647173699,47.8755416329817,49.3095647173699,241847.076086623,0.0,1.0
2020-07-02,59.71,61.94,59.28,61.75,198183,47.8354851222446,49.6220055011192,47.4909991299055,49.4697907603183,247379.260391302,0.0,1.0
2020-07-06,59.97,61.6,59.44,60.52,215871,48.0437789780775,49.349621228107,47.6191799642643,48.4844005961856,269458.068148786,0.0,1.0
2020-07-07,57.83,59.12,57.83,59.12,205954,46.3293603185296,47.3628182955468,46.3293603185296,47.3628182955468,257079.306472454,0.0,1.0
2020-07-08,56.98,58.56,56.47,57.6,404914,45.6483996359989,46.9141853752913,45.2398232264805,46.145100369139,505428.446648218,0.0,1.0
2020-07-09,54.35,57.0,53.8,57.0,313304,43.5414271712275,45.6644222402938,43.1008055531194,45.6644222402938,391077.49805804,0.0,1.0
2020-07-10,57.21,57.25,54.19,54.19,253182,45.8326595853896,45.8647047939793,43.4132463368688,43.4132463368688,316031.021350926,0.0,1.0
2020-07-13,57.63,58.28,56.39,57.79,189075,46.1691342755812,46.6898689151635,45.1757328093012,46.29731510994,236010.322068419,0.0,1.0
2020-07-14,56.87,57.53,55.89,57.49,252329,45.5602753123773,46.089021254107,44.7751677019302,46.0569760455174,314966.275590121,0.0,1.0
2020-07-15,59.33,59.57,58.05,58.62,246446,47.5310556406426,47.7233268921807,46.5056089657729,46.9622531881758,307622.900079194,0.0,1.0
2020-07-16,58.85,60.26,58.37,58.67,136354,47.1465131375665,48.2761067403527,46.7619706344903,47.0023096989129,170202.043926046,0.0,1.0
2020-07-17,57.33,59.23,56.9,58.66,214845,45.9287952111586,47.4509426191684,45.5843092188196,46.9942983967655,268177.377468145,0.0,1.0
2020-07-20,56.86,57.48,56.51,57.01,208397,45.5522640102299,46.0489647433699,45.2718684350702,45.6724335424412,260128.748317294,0.0,1.0
2020-07-21,59.96,60.12,57.42,57.42,197413,48.0357676759301,48.1639485102888,46.0008969304854,46.0008969304854,246418.118262556,0.0,1.0
2020-07-22,59.2,59.58,58.49,59.33,218598,47.4269087127262,47.7313381943281,46.8581062602594,47.5310556406426,272862.009168384,0.0,1.0
2020-07-23,60.31,60.51,59.1,59.1,153805,48.3161632510898,48.4763892940382,47.346795691252,47.346795691252,191985.019625721,0.0,1.0
2020-07-24,59.18,60.98,59.09,60.62,245961,47.4108861084313,48.8529204949669,47.3387843891046,48.5645136176598,307017.505361737,0.0,1.0
2020-07-27,57.76,59.755,56.36,59.35,406648,46.2732812034977,47.871535981908,45.1516989028589,47.5470782449375,507592.888792693,0.0,1.0
2020-07-28,56.92,57.94,56.87,57.06,303182,45.6003318231144,46.4174846421513,45.5602753123773,45.7124900531783,378442.847892886,0.0,1.0
2020-07-29,57.99,58.28,56.5,56.67,383898,46.4575411528884,46.6898689151635,45.2638571329228,45.4000492694289,479195.507716101,0.0,1.0
2020-07-30,56.89,57.06,55.28,56.52,294675,45.5762979166722,45.7124900531783,44.2864782709376,45.2798797372176,367824.099725036,0.0,1.0
2020-07-31,56.63,56.81,55.78,56.48,214358,45.3680040608393,45.5122074994928,44.6870433783086,45.2478345286279,267569.486277626,0.0,1.0
2020-08-03,56.66,57.09,55.8,56.95,194867,45.3920379672815,45.7365239596206,44.7030659826034,45.6243657295567,243240.108055039,0.0,1.0
2020-08-04,55.98,56.37,55.42,56.35,151205,44.8472694212569,45.1597102050063,44.3986365010014,45.1436876007115,188739.604645539,0.0,1.0
2020-08-05,57.42,57.5,56.12,56.58,137527,46.0008969304854,46.0649873476648,44.9594276513208,45.3279475501021,171666.225376721,0.0,1.0
2020-08-06,56.77,57.69,56.5,56.98,199118,45.4801622909031,46.2172020884658,45.2638571329228,45.6483996359989,248546.361547637,0.0,1.0
2020-08-07,58.79,58.8,55.895,56.38,182636,47.098445324682,47.1064566268294,44.7791733530039,45.1677215071538,227972.927046345,0.0,1.0
2020-08-10,59.37,60.65,58.76,58.9,228997,47.5631008492323,48.5885475241021,47.0744114182397,47.1865696483036,285842.420852581,0.0,1.0
2020-08-11,59.84,61.26,59.52,60.74,202126,47.9396320501611,49.0772369550947,47.6832703814436,48.6606492434289,252301.057032401,0.0,1.0
2020-08-12,59.66,60.76,58.82,60.76,169390,47.7954286115075,48.6766718477237,47.1224792311242,48.6766718477237,211438.785958849,0.0,1.0
2020-08-13,58.7,59.56,58.4,59.07,181748,47.0263436053552,47.7153155900333,46.7860045409326,47.3227617848097,226864.49300696,0.0,1.0
2020-08-14,59.27,59.65,58.0,58.4,195549,47.4829878277581,47.7874173093601,46.4655524550358,46.7860045409326,244091.405369072,0.0,1.0
2020-08-17,58.28,59.2,58.08,59.01,229617,46.6898689151635,47.4269087127262,46.5296428722151,47.2746939719252,286616.327501701,0.0,1.0
2020-08-18,57.02,58.3,56.75,58.3,190694,45.6804448445886,46.7058915194584,45.4641396866083,46.7058915194584,238031.217011848,0.0,1.0
2020-08-19,56.9,57.9,56.75,56.94,196805,45.5843092188196,46.3854394335616,45.4641396866083,45.6163544274093,245659.190451806,0.0,1.0
2020-08-20,55.67,56.45,55.63,56.22,180422,44.5989190546869,45.2238006221857,44.5668738460973,45.039540672795,225209.331367067,0.0,1.0
2020-08-21,55.36,56.11,54.98,56.11,195673,44.3505686881169,44.9514163491734,44.046139206515,44.9514163491734,244246.186698896,0.0,1.0
2020-08-24,56.99,57.15,55.44,56.12,326430,45.6564109381464,45.7845917725051,44.4146591052963,44.9594276513208,407461.850761835,0.0,1.0
2020-08-25,56.88,57.97,56.39,57.19,189938,45.5682866145248,46.4415185485935,45.1757328093012,45.8166369810948,237087.550194533,0.0,1.0
2020-08-26,55.99,56.93,55.9089,56.93,215106,44.8552807234044,45.6083431252618,44.7903090629888,45.6083431252618,268503.167202693,0.0,1.0
2020-08-27,57.01,57.2,55.9,55.94,209795,45.6724335424412,45.8246482832422,44.7831790040776,44.8152242126673,261873.782987407,0.0,1.0
2020-08-28,56.29,56.93,55.93,56.93,159901,45.6323770317041,46.1512031340365,45.3405373491421,46.1512031340365,197246.513889611,0.67,1.0
2020-08-31,55.04,56.22,54.99,56.12,256119,44.6190448005861,45.5756304267615,44.5785115113414,45.4945638482721,315936.61009558,0.0,1.0
2020-09-01,54.92,55.72,54.26,55.04,164820,44.5217649063988,45.1702975343143,43.9867254883685,44.6190448005861,203314.365884427,0.0,1.0
2020-09-02,55.18,55.555,54.34,54.76,201202,44.7325380104714,45.0365376798067,44.0515787511601,44.3920583808157,248193.526542157,0.0,1.0
2020-09-03,55.27,57.27,55.05,55.66,245092,44.8054979311119,46.4268295009006,44.6271514584351,45.1216575872206,302334.210431658,0.0,1.0
2020-09-04,56.0,57.48,55.08,56.65,214339,45.3972839540847,46.5970693157284,44.6514714319819,45.9242167142661,264398.725089808,0.0,1.0
2020-09-08,54.07,55.81,53.7099,55.61,294784,43.8326989892386,45.2432574549548,43.5407782400981,45.0811242979759,363631.974474426,0.0,1.0
2020-09-09,53.2,54.28,52.69,54.28,212317,43.1274197563805,44.0029388040664,42.7139802060844,44.0029388040664,261904.478955733,0.0,1.0
2020-09-10,51.82,53.5,51.7,53.5,436096,42.0087009732263,43.3706194918488,41.9114210790389,43.3706194918488,537947.953553785,0.0,1.0
2020-09-11,52.29,52.59,51.77,52.34,299592,42.3897138921266,42.6329136275949,41.9681676839816,42.4302471813713,369562.901978202,0.0,1.0
2020-09-14,53.39,54.08,52.19,52.48,316936,43.2814462555104,43.8408056470875,42.3086473136372,42.5437403912565,390957.662091656,0.0,1.0
2020-09-15,51.9,53.6088,51.76,53.52,402974,42.0735542360178,43.4588199292453,41.9600610261326,43.3868328075467,497090.178849114,0.0,1.0
2020-09-16,51.66,52.58,51.41,51.74,327628,41.8789944476432,42.624806969746,41.6763280014196,41.9438477104347,404146.821174511,0.0,1.0
2020-09-17,52.05,52.11,50.82,51.07,324676,42.195154103752,42.2437940508456,41.1980351883319,41.4007016345555,400505.369845238,0.0,1.0
2020-09-18,51.98,52.57,51.42,52.16,724426,42.1384074988094,42.616700311897,41.6844346592685,42.2843273400903,893618.570684332,0.0,1.0
2020-09-21,49.22,51.8,49.04,50.99,622600,39.9009699325009,41.9924876575284,39.7550500912199,41.3358483717639,768010.703795924,0.0,1.0
2020-09-22,50.38,50.65,49.2,49.25,610611,40.8413422429784,41.0602220048999,39.884756616803,39.9252899060477,753221.625209657,0.0,1.0
2020-09-23,49.19,51.7712,49.19,50.7,568270,39.8766499589541,41.9691404829234,39.8766499589541,41.1007552941446,700991.716424846,0.0,1.0
2020-09-24,49.56,50.83,48.77,49.25,521464,40.176596299365,41.2061418461808,39.5361703292984,39.9252899060477,643253.989149112,0.0,1.0
2020-09-25,49.75,49.9,49.21,49.21,283316,40.3306227984949,40.4522226662291,39.892863274652,39.892863274652,349485.577508265,0.0,1.0
2020-09-28,50.94,51.5395,50.48,50.48,253907,41.2953150825192,41.7813092205634,40.9224088214678,40.9224088214678,313207.988706572,0.0,1.0
2020-09-29,49.9,50.6265,49.58,50.55,237985,40.4522226662291,41.0411713589548,40.1928096150629,40.9791554264104,293567.342343194,0.0,1.0
2020-09-30,50.52,50.725,49.92,50.09,291022,40.9548354528636,41.1210219387669,40.468435981927,40.606249165359,358991.344426754,0.0,1.0
2020-10-01,50.03,50.84,49.61,50.12,212827,40.5576092182653,41.2142485040298,40.2171295886097,40.6305691389058,262533.591482132,0.0,1.0
2020-10-02,50.96,51.3,49.25,49.25,225908,41.3115283982171,41.5871547650812,39.9252899060477,39.9252899060477,278669.711007275,0.0,1.0
2020-10-05,52.87,52.88,51.41,51.56,291717,42.8599000473654,42.8680067052143,41.6763280014196,41.7979278691537,359848.664438219,0.0,1.0
2020-10-06,53.18,55.11,53.08,53.24,291459,43.1112064406826,44.6757914055287,43.0301398621932,43.1598463877763,359530.4075131,0.0,1.0
2020-10-07,54.75,55.06,53.61,53.61,308084,44.3839517229668,44.635258116284,43.4597927281872,43.4597927281872,380038.242319729,0.0,1.0
2020-10-08,55.67,56.0,54.61,54.89,248845,45.1297642450696,45.3972839540847,44.2704585130816,44.497444932852,306963.73849357,0.0,1.0
2020-10-09,55.3,56.1221,55.07,55.77,270721,44.8298179046587,45.4962662464203,44.643364774133,45.210830823559,333948.96521416,0.0,1.0
2020-10-12,56.21,56.35,55.14,55.9,209091,45.5675237689126,45.6810169787978,44.7001113790756,45.3162173755953,257925.033837766,0.0,1.0
2020-10-13,54.14,55.8767,54.1,55.72,210147,43.8894455941812,45.2973288628073,43.8570189627854,45.1702975343143,259227.666833604,0.0,1.0
2020-10-14,53.56,54.54,53.53,54.07,195780,43.4192594389425,44.213711908139,43.3949394653956,43.8326989892386,241505.196898757,0.0,1.0
2020-10-15,55.08,55.17,53.0,53.0,153118,44.6514714319819,44.7244313526224,42.9652865994016,42.9652865994016,188879.317288507,0.0,1.0
2020-10-16,55.22,55.77,54.29,55.02,265639,44.7649646418671,45.210830823559,44.0110454619154,44.6028314848883,327680.043921692,0.0,1.0
2020-10-19,55.03,56.02,54.92,55.6,172361,44.6109381427372,45.4134972697826,44.5217649063988,45.073017640127,212616.596397316,0.0,1.0
2020-10-20,56.98,57.51,55.69,55.69,326335,46.1917364232812,46.6213892892752,45.1459775607675,45.1459775607675,402551.835886994,0.0,1.0
2020-10-21,58.51,58.73,56.73,56.73,309204,47.4320550741696,47.6104015468464,45.9890699770576,45.9890699770576,381419.82276986,0.0,1.0
2020-10-22,61.19,61.69,58.8,58.92,455801,49.6046393776865,50.0099722701337,47.667148151789,47.7644280459763,562255.134598275,0.0,1.0
2020-10-23,62.17,62.77,61.0,61.61,355310,50.399091846883,50.8854913178196,49.4506128785566,49.9451190073422,438294.062264262,0.0,1.0
2020-10-26,61.0,62.89,60.33,62.48,390853,49.4506128785566,50.982771212007,48.9074668026774,50.6503982402003,482138.271138368,0.0,1.0
2020-10-27,59.44,60.82,59.1404,60.69,284744,48.1859742541214,49.3046930372756,47.943098784967,49.1993064852393,351247.092582182,0.0,1.0
2020-10-28,58.12,59.155,57.52,58.36,650595,47.1158954180608,47.9549345054265,46.6294959471242,47.3104552064354,802544.047279327,0.0,1.0
2020-10-29,59.86,60.09,57.8113,58.53,323374,48.526453883777,48.7129070143027,46.8656428902639,47.4482683898675,398899.282571961,0.0,1.0
2020-10-30,60.64,60.65,59.4,59.54,319303,49.1587731959946,49.1668798538436,48.1535476227256,48.2670408326108,393877.48434653,0.0,1.0
2020-11-02,61.4,61.7762,60.32,61.46,224116,49.7748791925143,50.0798516607916,48.8993601448284,49.823519139608,276459.182287066,0.0,1.0
2020-11-03,62.95,63.35,62.22,62.62,307167,51.0314111591006,51.3556774730584,50.4396251361277,50.7638914500855,378907.073326185,0.0,1.0
2020-11-04,57.82,62.11,57.78,61.14,293481,46.8726956825925,50.3504518997893,46.8402690511967,49.5641060884418,362024.653647175,0.0,1.0
2020-11-05,60.07,60.27,58.03,58.03,287610,48.6966936986048,48.8588268555837,47.0429354974203,47.0429354974203,354782.458269749,0.0,1.0
2020-11-06,59.37,60.6,59.05,60.52,163248,48.1292276491788,49.1263465645988,47.8698145980126,49.0614933018073,201375.21903835,0.0,1.0
2020-11-09,71.58,73.72,64.23,64.43,714299,58.027456882739,59.762281662413,52.0690633637654,52.2311965207443,881126.369596409,0.0,1.0
2020-11-10,74.34,74.86,70.28,71.68,529903,60.2648944490475,60.6864406571926,56.9735913623763,58.1085234612285,653663.951130053,0.0,1.0
2020-11-11,72.27,74.87,71.49,74.48,370820,58.5868162743161,60.6945473150415,57.9544969620985,60.3783876589327,457426.484390627,0.0,1.0
2020-11-12,71.71,72.28,70.05,71.07,397542,58.1328434347753,58.5949229321651,56.7871382318506,57.6140173324429,490389.51366598,0.0,1.0
2020-11-13,72.13,73.94,71.96,72.68,286123,58.4733230644309,59.9406281350897,58.3355098809989,58.9191892461228,352948.163511406,0.0,1.0
2020-11-16,75.29,75.986,73.74,75.0,560668,61.0350269446971,61.5992503309836,59.7784949781109,60.7999338670778,691614.239119584,0.0,1.0
2020-11-17,75.69,75.85,73.11,73.55,316991,61.3592932586549,61.488999784238,59.2677755336274,59.6244684789809,391025.507560189,0.0,1.0
2020-11-18,74.96,76.98,74.73,75.9,458761,60.767507235682,62.4050521211686,60.5810541051563,61.5295330734827,565906.454359334,0.0,1.0
2020-11-19,74.75,74.9,73.54,74.17,213967,60.5972674208542,60.7188672885883,59.616361821132,60.1270812656154,263939.843011729,0.0,1.0
2020-11-20,73.92,74.73,73.27,74.05,302073,59.9244148193919,60.5810541051563,59.3974820592105,60.0298013714281,372623.349386036,0.0,1.0
2020-11-23,74.74,75.36,73.94,74.95,210405,60.5891607630052,61.0917735496397,59.9406281350897,60.7594005778331,259545.923758724,0.0,1.0
2020-11-24,78.53,78.71,75.82,76.06,311487,63.6615840877549,63.8075039290359,61.4646798106912,61.6592395990658,384236.026490975,0.0,1.0
2020-11-25,79.3,79.34,76.585,77.36,610782,64.2857967421236,64.3182233735193,62.0848391361353,62.7131051194285,753432.562939096,0.0,1.0
2020-11-27,77.78,78.86,76.4401,78.55,145791,63.5967308249634,64.4797916283956,62.5011630744829,64.2263204718549,178305.139791068,0.67,1.0
2020-11-30,74.88,77.78,74.76,76.89,300574,61.2255490379693,63.5967308249634,61.1274311709213,62.8690233110238,367607.664996882,0.0,1.0
2020-12-01,76.61,77.25,75.56,75.95,377431,62.6400816212451,63.1633769121679,61.7815502845748,62.1004333524809,461605.224029484,0.0,1.0
2020-12-02,77.94,78.15,76.19,76.36,154303,63.727554647694,63.8992609150281,62.296669086577,62.4356693982284,188715.476162322,0.0,1.0
2020-12-03,77.93,78.52,77.41,78.23,153651,63.7193781587734,64.2017910050929,63.2942007348986,63.9646728263935,187918.067878246,0.0,1.0
2020-12-04,79.36,79.5,78.0,78.45,122071,64.8886160744291,65.0030869193184,63.7766135812181,64.1445555826482,149295.132891848,0.0,1.0
2020-12-07,79.51,79.92,78.4052,79.0,137136,65.0112634082391,65.3464994539865,64.1079249122836,64.594262473285,167719.911725606,0.0,1.0
2020-12-08,79.3,79.65,78.42,78.42,172422,64.839557140905,65.1257342531285,64.1200261158862,64.1200261158862,210875.354535297,0.0,1.0
2020-12-09,79.16,80.3848,78.84,79.95,175424,64.7250862960157,65.7265426590192,64.4634386505543,65.3710289207485,214546.857094802,0.0,1.0
2020-12-10,79.24,79.67,78.04,78.22,213383,64.790498207381,65.1420872309698,63.8093195369007,63.9564963374728,260971.429265438,0.0,1.0
2020-12-11,78.77,79.44,78.01,78.01,274317,64.4062032281096,64.9540279857944,63.7847900701387,63.7847900701387,335494.85929904,0.0,1.0
2020-12-14,77.98,80.07,77.965,79.92,183896,63.7602606033767,65.4691467877965,63.7479958699957,65.3464994539865,224908.272712432,0.0,1.0
2020-12-15,79.38,79.4,77.92,78.71,172408,64.9049690522704,64.9213220301117,63.7112016698527,64.3571442945856,210858.232271528,0.0,1.0
2020-12-16,78.84,79.94,78.51,79.94,182261,64.4634386505543,65.3628524318278,64.1936145161722,65.3628524318278,222908.636908038,0.0,1.0
2020-12-17,78.17,78.84,77.23,78.65,196982,63.9156138928694,64.4634386505543,63.1470239343266,64.3080853610616,240912.697260627,0.0,1.0
2020-12-18,76.88,78.99,76.44,78.4,690669,62.8608468221031,64.5860859843643,62.5010813095937,64.1036731380448,844701.199623825,0.0,1.0
2020-12-21,77.42,77.73,76.11,77.39,271135,63.3023772238193,63.55584838036,62.2312571752116,63.2778477570573,331603.213348225,0.0,1.0
2020-12-22,75.87,77.8,75.59,77.8,180995,62.0350214411156,63.6130838028047,61.8060797513368,63.6130838028047,221360.295055829,0.0,1.0
2020-12-23,77.56,77.63,76.08,76.34,253004,63.4168480687086,63.4740834911533,62.2067277084496,62.419316420387,309428.658749164,0.0,1.0
2020-12-24,77.02,78.06,75.92,78.06,88870,62.9753176669925,63.8256725147421,62.0759038857189,63.8256725147421,108689.684364825,0.0,1.0
2020-12-28,77.51,77.99,76.535,77.64,215523,63.3759656241053,63.7684370922974,62.5787579543401,63.482259980074,263588.689584339,0.0,1.0
2020-12-29,76.1,77.53,75.87,77.53,148542,62.223080686291,63.3923186019466,62.0350214411156,63.3923186019466,181669.66462158,0.0,1.0
2020-12-30,76.87,77.25,76.02,76.58,141081,62.8526703331825,63.1633769121679,62.1576687749256,62.6155521544831,172544.721051804,0.0,1.0
2020-12-31,76.62,77.19,76.19,76.71,193918,62.6482581101657,63.1143179786439,62.296669086577,62.7218465104518,237165.367533005,0.0,1.0
2021-01-04,77.36,77.51,75.65,77.09,245506,63.2533182902953,63.3759656241053,61.8551386848609,63.0325530894372,300258.463482285,0.0,1.0
2021-01-05,77.06,77.99,76.305,77.32,248898,63.0080236226752,63.7684370922974,62.3906987091647,63.2206123346126,304406.943389627,0.0,1.0
2021-01-06,81.11,82.55,78.87,79.07,467391,66.3195016355461,67.4969160401225,64.4879681173163,64.6514978957296,571627.998930572,0.0,1.0
2021-01-07,82.51,83.47,82.0,82.65,414304,67.4642100844398,68.249153020824,67.0472091494857,67.5786809293292,506701.597739219,0.0,1.0
2021-01-08,81.88,82.79,80.53,82.79,219197,66.9490912824376,67.6931517742185,65.8452652781473,67.6931517742185,268082.060804732,0.0,1.0
2021-01-11,82.86,82.89,80.8,80.8,154590,67.7503871966632,67.7749166634252,66.0660304790054,66.0660304790054,189066.482569577,0.0,1.0
2021-01-12,84.1,84.99,83.11,83.11,171140,68.7642718228261,69.4919793367657,67.9547994196799,67.9547994196799,209307.444381638,0.0,1.0
2021-01-13,83.09,83.69,82.25,83.69,118893,67.9384464418386,68.4290357770787,67.2516213725024,68.4290357770787,145408.379016396,0.0,1.0
2021-01-14,84.51,84.9,82.58,83.97,181963,69.0995078685736,69.4183909364797,67.5214455068845,68.6579774668574,222544.177293537,0.0,1.0
2021-01-15,83.42,84.01,82.7,82.76,146181,68.2082705762207,68.6906834225401,67.6195633739325,67.6686223074565,178782.117138905,0.0,1.0
2021-01-19,83.83,84.07,82.8,83.63,137147,68.5435066219681,68.7397423560641,67.7013282631392,68.3799768435547,167733.364932853,0.0,1.0
2021-01-20,83.91,83.97,82.43,83.71,189242,68.6089185333334,68.6579774668574,67.3987981730744,68.44538875492,231446.531434322,0.0,1.0
2021-01-21,82.15,83.845,82.15,83.78,249445,67.1698564832957,68.5557713553491,67.1698564832957,68.5026241773647,305075.93469544,0.0,1.0
2021-01-22,84.11,84.24,81.49,81.49,222865,68.7724483117468,68.8787426677155,66.6302082145315,66.6302082145315,272568.093912082,0.0,1.0
2021-01-25,81.62,81.89,79.15,81.0,317611,66.7365025705002,66.9572677713583,64.716909807095,66.2295602574188,388444.236984319,0.0,1.0
2021-01-26,80.85,82.07,80.82,82.07,410995,66.1069129236087,67.1044445719303,66.0823834568467,67.1044445719303,502654.628395648,0.0,1.0
2021-01-27,79.9,81.27,79.5,79.5,374725,65.3301464761452,66.4503254582768,65.0030869193184,65.0030869193184,458295.735046799,0.0,1.0
2021-01-28,80.84,81.41,80.21,80.96,285314,66.0987364346881,66.5647963031662,65.5836176326859,66.1968543017361,348944.397489205,0.0,1.0
2021-01-29,78.19,81.34,78.07,80.61,416841,63.9319668707108,66.5075608807215,63.8338490036627,65.9106771895127,509804.396537842,0.0,1.0
2021-02-01,79.62,79.93,77.61,78.94,258408,65.1012047863665,65.3546759429072,63.457730513312,64.5452035397609,316037.852563809,0.0,1.0
2021-02-02,80.23,80.51,79.18,80.29,399573,65.5999706105273,65.828912300306,64.741439273857,65.6490295440513,488685.307198224,0.0,1.0
2021-02-03,79.42,80.32,79.05,79.85,281346,64.9376750079531,65.6735590108133,64.6351449178883,65.2892640315418,344091.458729673,0.0,1.0
2021-02-04,80.9,81.31,79.62,79.62,246246,66.1477953682121,66.4830314139595,65.1012047863665,65.1012047863665,301163.497424335,0.0,1.0
2021-02-05,81.61,82.11,80.4,81.75,175070,66.7283260815796,67.137150527613,65.7389709221786,66.8427969264689,214113.908425227,0.0,1.0
2021-02-08,83.36,83.36,81.61,81.75,158192,68.1592116426966,68.1592116426966,66.7283260815796,66.8427969264689,193471.796433447,0.0,1.0
2021-02-09,85.84,86.025,83.115,83.2,275671,70.1869808950226,70.3382459400549,67.9588876641402,68.0283878199659,337150.826809223,0.0,1.0
2021-02-10,86.85,87.83,85.9901,86.14,272474,71.0128062760101,71.8141021902357,70.3097099937218,70.4322755626426,333240.8355758,0.0,1.0
2021-02-11,86.71,88.09,85.74,86.85,188090,70.8983354311207,72.0266909021731,70.1052160058159,71.0128062760101,230037.613729942,0.0,1.0
2021-02-12,87.54,87.73,86.4,86.7,144988,71.5769840115363,71.732337301029,70.64486427458,70.8901589422001,177323.05566206,0.0,1.0
2021-02-16,88.63,89.495,88.06,88.41,261893,72.4682213038892,73.1754875955271,72.0021614354111,72.2883385476345,320300.073223327,0.0,1.0
2021-02-17,88.31,89.29,87.5848,88.43,182660,72.2065736584278,73.0078695726533,71.6136146819009,72.3046915254758,223396.621425441,0.0,1.0
2021-02-18,87.55,88.23,86.81,87.54,179431,71.5851605004569,72.1411617470624,70.9801003203274,71.5769840115363,219447.493589118,0.0,1.0
2021-02-19,89.1,89.11,87.67,87.87,288598,72.8525162831606,72.8606927720813,71.683278367505,71.8468081459184,352960.791361762,0.0,1.0
2021-02-22,90.27,91.565,88.79,88.79,331279,73.8091654868789,74.8680208021055,72.5990451266199,72.5990451266199,405160.458497748,0.0,1.0
2021-02-23,92.66,92.75,89.715,90.84,309629,75.7633463389188,75.8369347392048,73.3553703517818,74.275225355357,378682.100598587,0.0,1.0
2021-02-24,93.42,93.65,91.57,92.85,625270,76.3847594968896,76.572818742065,74.8721090465659,75.9186996284115,764716.990466908,0.0,1.0
2021-02-25,89.61,94.18,89.58,93.43,330900,73.8173419757996,77.5819358027096,73.7926291060387,76.9641140586871,401693.534423403,0.67,1.0
2021-02-26,87.5,89.36,87.195,89.21,224976,72.0792034692832,73.6114013944588,71.8279559600474,73.4878370456543,273107.901482138,0.0,1.0
2021-03-01,89.77,90.15,88.66,89.14,300937,73.9491439478577,74.2621736314957,73.0347677667045,73.4301736828789,365320.178811652,0.0,1.0
2021-03-02,89.04,89.875,88.28,89.37,203129,73.3477974503425,74.0356389920208,72.7217380830665,73.6196390177124,246586.902248086,0.0,1.0
2021-03-03,90.57,93.0,89.53,89.53,274680,74.6081538081483,76.6098962587809,73.7514409897705,73.7514409897705,333445.693670053,0.0,1.0
2021-03-04,87.91,91.54,87.39,90.68,322528,72.4169460226821,75.4072032637506,71.9885896134932,74.6987676639383,391530.408795743,0.0,1.0
2021-03-05,91.67,91.77,87.735,89.61,359429,75.5142923660479,75.5966685985842,72.2727876157435,73.8173419757996,436326.096658415,0.0,1.0
2021-03-08,94.1,94.77,92.39,92.69,256180,77.5160348166805,78.0679555746739,76.1074012403094,76.3545299379183,310987.759590775,0.0,1.0
2021-03-09,91.21,93.85,90.91,92.84,288942,75.1353616963808,77.3100942353397,74.8882329987718,76.4780942867228,350758.939931602,0.0,1.0
2021-03-10,93.65,94.1,91.31,91.31,279523,77.1453417702671,77.5160348166805,75.2177379289171,75.2177379289171,339324.816629293,0.0,1.0
2021-03-11,94.09,94.17,92.44,93.06,243076,77.5077971934269,77.5736981794559,76.1485893565775,76.6593219983027,295080.258608351,0.0,1.0
2021-03-12,94.98,96.23,93.85,95.58,221542,78.2409456630002,79.2706485697042,77.3100942353397,78.7352030582181,268939.223340071,0.0,1.0
2021-03-15,95.27,95.45,93.27,95.0,372584,78.4798367373555,78.6281139559209,76.832312086629,78.2574209095074,452295.508702355,0.0,1.0
2021-03-16,93.06,94.7,92.12,94.7,298724,76.6593219983027,78.0102922118985,75.8849854124613,78.0102922118985,362633.724318818,0.0,1.0
2021-03-17,94.45,94.77,92.65,93.89,270035,77.8043516305576,78.0679555746739,76.3215794449038,77.3430447283542,327806.93130258,0.0,1.0
2021-03-18,95.74,99.1,95.18,95.68,305830,78.8670050302762,81.6348464434967,78.4056981280728,78.8175792907544,371259.998890026,0.0,1.0
2021-03-19,96.16,96.16,93.22,94.46,1573150,79.2129852069288,79.2129852069288,76.7911239703609,77.8125892538113,1909713.45928733,0.0,1.0
2021-03-22,91.96,95.39,91.19,95.39,271956,75.7531834404032,78.5786882163991,75.1188864498735,78.5786882163991,330138.914619677,0.0,1.0
2021-03-23,88.76,91.18,88.55,91.03,307615,73.1171439992408,75.1106488266199,72.9441539109146,74.9870844778154,373426.886043081,0.0,1.0
2021-03-24,89.25,91.66,89.17,89.56,192960,73.5207875386688,75.5060547427942,73.4548865526398,73.7761538595314,234242.322158779,0.0,1.0
2021-03-25,91.26,91.73,88.05,89.12,205459,75.1765498126489,75.5637181055696,72.5322727482329,73.4136984363716,249415.387999692,0.0,1.0
2021-03-26,93.14,93.35,91.71,92.74,179407,76.7252229843318,76.8982130726581,75.5472428590624,76.3957180541865,217789.761046538,0.0,1.0
2021-03-29,89.53,92.9,89.35,91.68,274012,73.7514409897705,76.5275200262446,73.6031637712051,75.5225299893015,332634.780158434,0.0,1.0
2021-03-30,91.72,92.25,89.97,89.97,167719,75.555480482316,75.9920745147585,74.1138964129303,74.1138964129303,203601.202477966,0.0,1.0
2021-03-31,89.49,92.17,89.48,91.38,204901,73.718490496756,75.9261735287295,73.7102528735024,75.2754012916925,248738.008150166,0.0,1.0
2021-04-01,91.01,91.27,88.82,89.33,234081,74.9706092313081,75.1847874359025,73.1665697387626,73.5866885246979,284160.846876291,0.0,1.0
2021-04-05,90.65,92.55,90.0,92.21,146630,74.6740547941774,76.2392032123675,74.1386092826912,75.959124021744,178000.371569972,0.0,1.0
2021-04-06,90.56,91.28,89.74,90.16,154995,74.5999161848947,75.1930250591562,73.9244310780968,74.2704112547494,188154.999600953,0.0,1.0
2021-04-07,89.94,91.36,89.52,91.09,136507,74.0891835431695,75.2589260451852,73.7432033665169,75.0365102173372,165711.632830267,0.0,1.0
2021-04-08,89.79,89.97,88.1481,89.61,136961,73.965619194365,74.1138964129303,72.6130838323511,73.8173419757996,166262.762671997,0.0,1.0
2021-04-09,90.75,91.15,89.735,90.46,176219,74.7564310267137,75.085935956859,73.92031226647,74.5175399523583,213919.712730607,0.0,1.0
2021-04-12,91.65,91.9,90.59,91.21,120602,75.4978171195406,75.7037577008814,74.6246290546556,75.1353616963808,146403.879234002,0.0,1.0
2021-04-13,89.53,90.95,89.1514,90.95,151104,73.7514409897705,74.9211834917863,73.439564573388,74.9211834917863,183431.549790009,0.0,1.0
2021-04-14,90.73,91.38,89.5,89.5,136801,74.7399557802064,75.2754012916925,73.7267281200096,73.7267281200096,166068.531890771,0.0,1.0
2021-04-15,90.55,91.01,88.805,91.01,144268,74.591678561641,74.9706092313081,73.1542133038822,74.9706092313081,175133.03966212,0.0,1.0
2021-04-16,91.72,92.11,90.64,91.42,151096,75.555480482316,75.8767477892077,74.6658171709237,75.308351784707,183421.838250948,0.0,1.0
2021-04-19,91.16,92.32,90.49,91.92,163969,75.0941735801126,76.0497378775339,74.5422528221192,75.7202329473887,199048.918542977,0.0,1.0
2021-04-20,88.46,91.13,88.44,91.13,165272,72.8700153016319,75.0694607103517,72.8535400551246,75.0694607103517,200630.685467588,0.0,1.0
2021-04-21,89.75,90.31,87.52,87.7,235466,73.9326687013504,74.3939756035539,72.0956787157904,72.2439559343558,285842.15707628,0.0,1.0
2021-04-22,88.38,90.44,88.33,89.65,168338,72.8041143156028,74.5010647058511,72.7629261993346,73.8502924688141,204352.632812834,0.0,1.0
2021-04-23,90.93,91.87,88.54,88.54,208086,74.9047082452791,75.6790448311205,72.9359162876609,72.9359162876609,252604.414638949,0.0,1.0
2021-04-26,89.83,92.8,89.32,92.39,265983,73.9985696873795,76.4451437937083,73.5784509014442,76.1074012403094,322888.036768027,0.0,1.0
2021-04-27,91.82,91.94,90.23,90.57,160385,75.6378567148523,75.7367081938959,74.3280746175248,74.6081538081483,194698.14904351,0.0,1.0
2021-04-28,90.9,92.07,90.69,92.05,252595,74.8799953755182,75.8437972961931,74.7070052871919,75.8273220496859,306635.776148926,0.0,1.0
2021-04-29,92.86,92.97,90.9,91.36,304977,76.4945695332301,76.5851833890201,74.8799953755182,75.2589260451852,370224.506037614,0.0,1.0
2021-04-30,90.89,92.78,90.65,91.78,335869,74.8717577522645,76.428668547201,74.6740547941774,75.6049062218378,407725.614122859,0.0,1.0
2021-05-03,92.02,92.34,90.835,92.08,257698,75.802609179925,76.0662131240412,74.8264508243695,75.8520349194468,312830.524127659,0.0,1.0
2021-05-04,93.36,93.36,90.93,91.63,288840,76.9064506959117,76.9064506959117,74.9047082452791,75.4813418730333,350635.11780857,0.0,1.0
2021-05-05,93.35,94.024,93.22,93.34,153258,76.8982130726581,77.4534288799529,76.7911239703609,76.8899754494045,186046.381682266,0.0,1.0
2021-05-06,94.89,95.0,93.21,94.04,153243,78.1668070537175,78.2574209095074,76.7828863471072,77.4666090771587,186028.172546526,0.0,1.0
2021-05-07,94.39,94.76,92.39,92.5,192076,77.7549258910359,78.0597179514203,76.1074012403094,76.1980150960993,233169.197092504,0.0,1.0
2021-05-10,93.19,95.95,93.12,95.0,129539,76.7664111006,79.0399951186025,76.7087477378245,78.2574209095074,157252.882307867,0.0,1.0
2021-05-11,91.92,93.74,91.87,92.38,181071,75.7202329473887,77.2194803795497,75.6790448311205,76.0991636170557,219809.761171291,0.0,1.0
2021-05-12,89.18,93.27,88.84,92.7,162894,73.4631241758934,76.832312086629,73.1830449852699,76.362767561172,197743.930481613,0.0,1.0
2021-05-13,93.19,93.62,89.05,89.05,231728,76.7664111006,77.1206289005062,73.3560350735962,73.3560350735962,281304.440449883,0.0,1.0
2021-05-14,93.47,93.725,92.54,93.49,117897,76.9970645517017,77.2071239446693,76.2309655891139,77.0135397982089,143120.165088897,0.0,1.0
2021-05-17,93.01,93.6,92.113,92.81,145200,76.6181338820346,77.1041536539989,75.8792190761838,76.4533814169619,176264.433962763,0.0,1.0
2021-05-18,91.51,93.04,91.37,92.46,230285,75.3824903939897,76.6428467517955,75.2671636684389,76.1650646030848,279552.7215917,0.0,1.0
2021-05-19,91.31,91.365,89.09,90.15,180212,75.2177379289171,75.2630448568121,73.3889855666107,74.2621736314957,218766.984664583,0.0,1.0
2021-05-20,90.85,91.25,90.0,91.22,115198,74.83880725925,75.1683121893953,74.1386092826912,75.1435993196344,139843.734598088,0.0,1.0
2021-05-21,91.92,92.4174,91.21,91.6,120134,75.7202329473887,76.1299723280243,75.1353616963808,75.4566290032724,145835.754198915,0.0,1.0
2021-05-24,90.22,92.64,89.94,92.64,315086,74.3198369942712,76.3133418216502,74.0891835431695,76.3133418216502,382496.24958396,0.0,1.0
2021-05-25,88.68,90.42,88.48,90.2,398008,73.0512430132118,74.4845894593438,72.8864905481391,74.3033617477639,483158.779839196,0.0,1.0
2021-05-26,89.29,89.7,88.33,88.69,1068491,73.5537380316834,73.8914805850823,72.7629261993346,73.0594806364654,1297086.51039467,0.0,1.0
2021-05-27,89.0,90.02,88.845,89.78,196262,73.8667677153214,74.7133306711599,73.7381233445812,74.5141393874332,236470.588063608,0.67,1.0
2021-05-28,89.74,89.86,87.85,88.78,219804,74.4809408401454,74.5805364820088,72.9123094807976,73.6841757052386,264835.68463958,0.0,1.0
2021-06-01,89.75,90.84,89.52,90.19,184138,74.4892404769674,75.3939008905595,74.2983488300626,74.854424497133,221862.719960342,0.0,1.0
2021-06-02,88.46,90.13,88.34,90.13,171541,73.4185873269363,74.8046266762013,73.3189916850729,74.8046266762013,206684.947402041,0.0,1.0
2021-06-03,88.81,89.28,87.99,88.42,201873,73.7090746157044,74.0991575463359,73.0285043963048,73.3853887796485,243231.124844161,0.0,1.0
2021-06-04,88.53,88.82,87.55,88.3,147527,73.4766847846899,73.7173742525263,72.6633203761392,73.2857931377851,177751.151243032,0.0,1.0
2021-06-07,88.8,88.98,88.16,88.71,203847,73.7007749788824,73.8501684416775,73.1695982222779,73.6260782474849,245609.542168134,0.0,1.0
2021-06-08,89.31,89.57,87.41,88.09,229101,74.1240564568017,74.3398470141723,72.5471254606319,73.1115007645243,276037.379604614,0.0,1.0
2021-06-09,88.85,89.34,87.915,88.5,287744,73.7422731629922,74.1489553672676,72.9662571201402,73.4517858742241,346694.688180977,0.0,1.0
2021-06-10,88.22,90.0,88.17,90.0,218930,73.2193960432096,74.696731397516,73.1778978590998,74.696731397516,263782.626513363,0.0,1.0
2021-06-11,88.9,89.4451,87.92,88.51,194595,73.7837713471019,74.2361845502662,72.9704069385512,73.460085511046,234462.066443009,0.0,1.0
2021-06-14,86.7,89.525,86.415,89.25,339808,71.9578512462737,74.3024986484736,71.7213115968483,74.07425863587,409425.143882762,0.0,1.0
2021-06-15,88.08,88.99,86.75,86.83,179954,73.1032011277023,73.8584680784994,71.9993494303835,72.0657465249591,216821.535520878,0.0,1.0
2021-06-16,88.83,89.33,86.76,87.6,193343,73.7256738893483,74.1406557304456,72.0076490672054,72.7048185602489,232953.566701563,0.0,1.0
2021-06-17,84.39,89.39,84.27,89.39,266802,70.0406351404042,74.1904535513773,69.9410394985408,74.1904535513773,321462.2587997,0.0,1.0
2021-06-18,81.32,83.745,81.23,83.5,529731,67.4926466360667,69.5053085653886,67.4179499046692,69.301967463251,638258.048351302,0.0,1.0
2021-06-21,84.86,85.0,82.09,82.09,249115,70.4307180710356,70.5469129865429,68.1317186713565,68.1317186713565,300151.687771784,0.0,1.0
2021-06-22,84.26,84.65,82.945,84.6,200470,69.9327398617189,70.2564256977748,68.8413376196329,70.214927513665,241540.689431023,0.0,1.0
2021-06-23,84.35,84.9813,84.26,84.62,133410,70.0074365931164,70.5313926656859,69.9327398617189,70.2315267873089,160741.973247832,0.0,1.0
2021-06-24,85.93,86.04,84.0042,84.7,246844,71.3187792109839,71.4100752160253,69.7204351518135,70.2979238818845,297415.423464416,0.0,1.0
2021-06-25,87.43,87.93,85.98,86.24,419334,72.5637247342758,72.9787065753731,71.3602773950936,71.5760679524642,505243.794392522,0.0,1.0
2021-06-28,84.43,87.0,84.03,86.84,184114,70.073833687692,72.2068403509321,69.7418482148141,72.074046161781,221833.803032391,0.0,1.0
2021-06-29,83.9,85.75,83.55,85.27,163084,69.6339529361288,71.1693857481889,69.3434656473607,70.7710031807354,196495.344915294,0.0,1.0
2021-06-30,84.22,84.64,83.58,83.61,252461,69.8995413144311,70.2481260609528,69.3683645578265,69.3932634682924,304183.189476957,0.0,1.0
2021-07-01,84.9,85.255,83.93,84.79,201338,70.4639166183234,70.7585537255025,69.6588518465946,70.372620613282,242586.518325253,0.0,1.0
2021-07-02,83.94,84.59,83.5,84.46,150735,69.6671514834166,70.2066278768431,69.301967463251,70.0987325981578,181616.380612487,0.0,1.0
2021-07-06,82.32,83.53,82.05,83.5,264906,68.3226103182613,69.3268663737168,68.0985201240688,69.301967463251,319177.821491568,0.0,1.0
2021-07-07,82.09,82.81,81.51,81.61,185966,68.1317186713565,68.7292925225367,67.6503397356837,67.7333361039031,224065.225972613,0.0,1.0
2021-07-08,81.38,81.95,80.11,80.89,271896,67.5424444569984,68.0155237558493,66.4883905806112,67.135762252723,327599.876757308,0.0,1.0
2021-07-09,85.37,85.57,82.65,82.69,434492,70.8539995489549,71.0199922853938,68.5964983333855,68.6296968806733,523507.244137598,0.0,1.0
2021-07-12,85.48,85.74,83.385,84.07,266161,70.9452955539963,71.1610861113669,69.2065216397986,69.7750467621019,320689.935849008,0.0,1.0
2021-07-13,84.85,85.14,83.97,85.0,198460,70.4224184342137,70.6631079020501,69.6920503938824,70.5469129865429,239118.896715124,0.0,1.0
2021-07-14,85.44,85.66,84.12,85.12,208994,70.9120970067085,71.0946890167913,69.8165449462116,70.6465086284063,251811.018341634,0.0,1.0
2021-07-15,86.38,86.65,84.445,84.69,224537,71.6922628679715,71.916353062164,70.0862831429249,70.2896242450626,270538.343805925,0.0,1.0
2021-07-16,84.52,87.1,84.38,87.1,253562,70.1485304190895,72.2898367191516,70.0323355035822,72.2898367191516,305509.753546711,0.0,1.0
2021-07-19,80.99,83.51,80.5,82.76,352317,67.2187586209425,69.3102671000729,66.8120764166671,68.6877943384269,424496.887705242,0.0,1.0
2021-07-20,82.44,84.12,81.06,81.07,400500,68.4222059601247,69.8165449462116,67.2768560786961,67.285155715518,482551.235182945,0.0,1.0
2021-07-21,83.27,84.423,82.71,83.35,178858,69.1110758163462,70.0680239419166,68.6462961543172,69.1774729109218,215500.995811114,0.0,1.0
2021-07-22,80.93,82.86,80.71,82.86,199001,67.1689608000108,68.7707907066464,66.986368789928,68.7707907066464,239770.73246602,0.0,1.0
2021-07-23,82.13,82.18,80.72,81.78,208462,68.1649172186443,68.2064154027541,66.9946684267499,67.8744299298762,251170.026438719,0.0,1.0
2021-07-26,83.24,84.11,82.37,83.06,314069,69.0861769058804,69.8082453093897,68.364108502371,68.9367834430853,378412.943527271,0.0,1.0
2021-07-27,83.85,84.65,82.32,82.66,245342,69.5924547520191,70.2564256977748,68.3226103182613,68.6047979702075,295605.705723481,0.0,1.0
2021-07-28,84.27,85.195,83.07,83.99,194978,69.9410394985408,70.7087559045708,68.9450830799073,69.7086496675263,234923.532418228,0.0,1.0
2021-07-29,84.9,85.79,84.0401,85.37,156694,70.4639166183234,71.2025842954767,69.7502308480043,70.8539995489549,188796.212848331,0.0,1.0
2021-07-30,83.71,85.6,83.47,84.1,224697,69.4762598365118,71.0448911958597,69.2770685527851,69.7999456725677,270731.123325598,0.0,1.0
2021-08-02,82.93,86.03,82.9,84.24,214613,68.8288881644,71.4017755792034,68.8039892539342,69.916140588075,258581.194098171,0.0,1.0
2021-08-03,83.84,83.9,81.78,82.93,230355,69.5841551151971,69.6339529361288,67.8744299298762,68.8288881644,277548.289090056,0.0,1.0
2021-08-04,82.64,84.0,82.59,82.76,146817,68.5881986965636,69.7169493043483,68.5467005124539,68.6877943384269,176895.69212448,0.0,1.0
2021-08-05,83.47,83.92,82.99,83.44,174083,69.2770685527851,69.6505522097727,68.8786859853317,69.2521696423193,209747.732020855,0.0,1.0
2021-08-06,85.55,86.05,84.365,84.75,162439,71.0033930117499,71.4183748528472,70.0198860483493,70.3394220659942,195718.20247661,0.0,1.0
2021-08-09,84.75,85.94,84.54,84.94,158543,70.3394220659942,71.3270788478058,70.1651296927334,70.4971151656112,191024.021172558,0.0,1.0
2021-08-10,85.39,85.91,84.15,84.5,102295,70.8705988225988,71.30217993734,69.8414438566775,70.1319311454456,123252.381031309,0.0,1.0
2021-08-11,87.02,87.04,84.845,85.69,156011,72.223439624576,72.2400388982199,70.4182686158027,71.1195879272572,187973.285273724,0.0,1.0
2021-08-12,86.6,87.12,85.77,86.76,122840,71.8748548780543,72.3064359927955,71.1859850218327,72.0076490672054,148006.476229396,0.0,1.0
2021-08-13,85.84,86.3,85.265,86.3,128892,71.2440824795864,71.6258657733959,70.7668533623245,71.6258657733959,155298.361561049,0.0,1.0
2021-08-16,85.27,85.71,84.36,85.16,130377,70.7710031807354,71.1361872009011,70.0157362299383,70.679707175694,157087.59647802,0.0,1.0
2021-08-17,84.96,85.35,83.79,84.57,161158,70.5137144392551,70.837400275311,69.5426569310874,70.1900286031992,194174.761447224,0.0,1.0
2021-08-18,83.4,84.98,83.4,84.54,133476,69.2189710950315,70.530313712899,69.2189710950315,70.1651296927334,160821.494799697,0.0,1.0
2021-08-19,83.17,83.76,82.41,82.58,134923,69.0280794481267,69.5177580206216,68.3973070496588,68.5384008756319,162564.944580745,0.0,1.0
2021-08-20,84.99,85.0,83.18,83.18,92871,70.5386133497209,70.5469129865429,69.0363790849487,69.0363790849487,111897.667322535,0.0,1.0
2021-08-23,84.95,85.98,84.68,85.44,237706,70.5054148024332,71.3602773950936,70.2813246082406,70.9120970067085,286405.303147059,0.0,1.0
2021-08-24,85.06,85.4,84.59,85.08,164233,70.5967108074746,70.8788984594207,70.2066278768431,70.6133100811185,197879.74284095,0.0,1.0
2021-08-25,84.95,86.16,84.71,85.01,153406,70.5054148024332,71.5096708578887,70.3062235187064,70.5552126233648,184834.593719038,0.0,1.0
2021-08-26,83.51,85.16,83.45,85.16,136248,69.3102671000729,70.679707175694,69.2604692791412,70.679707175694,164161.399978042,0.0,1.0
2021-08-27,85.41,85.46,84.04,84.04,288835,70.8871980962427,70.9286962803524,69.7501478516361,69.7501478516361,348009.203530751,0.0,1.0
2021-08-30,83.18,84.79,83.16,84.79,199716,69.6173536624849,70.9648403106768,69.6006146979111,70.9648403106768,238624.07871088,0.7,1.0
2021-08-31,83.81,84.23,82.8,83.51,177016,70.14463104656,70.4961493026101,69.2993133355825,69.8935465779528,211501.73204493,0.0,1.0
2021-09-01,82.56,83.81,82.115,83.81,139371,69.0984457606967,70.14463104656,68.7260037989294,70.14463104656,166522.8448097,0.0,1.0
2021-09-02,82.39,82.975,82.0,82.43,147843,68.9561645618193,69.4457792756033,68.62975475263,68.989642490967,176645.334719565,0.0,1.0
2021-09-03,81.74,82.685,81.52,82.26,101489,68.4121482131704,69.2030642892831,68.2280196028585,68.8473612920896,121260.785937474,0.0,1.0
2021-09-07,80.82,82.64,80.69,81.7,176958,67.6421558427751,69.165401618992,67.5333525730453,68.3786702840228,211432.432656973,0.0,1.0
2021-09-08,80.33,81.0681,79.7983,80.5,123732,67.2320512107167,67.8498026983132,66.7870458375219,67.3743324095941,147837.101219004,0.0,1.0
2021-09-09,80.13,81.09,79.94,79.95,135545,67.0646615649786,67.8681318645216,66.9056414015273,66.9140108838143,161951.474838602,0.0,1.0
2021-09-10,78.44,80.665,78.4,80.35,171950,65.6502190584914,67.512428867328,65.6167411293438,67.2487901752905,205448.788951991,0.0,1.0
2021-09-13,78.63,79.29,77.99,79.12,198381,65.8092392219426,66.3616250528785,65.2735923555807,66.2193438540011,237028.997970835,0.0,1.0
2021-09-14,77.15,78.82,76.66,78.82,257728,64.5705558434805,65.9682593853939,64.1604512114221,65.9682593853939,307937.80447234,0.0,1.0
2021-09-15,77.78,78.46,76.96,76.96,235810,65.0978332275556,65.6669580230652,64.4115356800293,64.4115356800293,281749.804726776,0.0,1.0
2021-09-16,77.3,78.63,76.98,78.29,175183,64.6960980777841,65.8092392219426,64.4282746446031,65.5246768241878,209311.63242208,0.0,1.0
2021-09-17,77.82,78.57,77.32,77.32,511728,65.1313111567032,65.7590223282212,64.7128370423579,64.7128370423579,611421.331042888,0.0,1.0
2021-09-20,77.43,77.55,75.68,76.0,238635,64.8049013475139,64.9053351349568,63.3402419473054,63.6080653804863,285125.162847098,0.0,1.0
2021-09-21,77.84,78.48,77.13,77.91,146574,65.1480501212771,65.6836969876391,64.5538168789067,65.2066364972854,175129.111903746,0.0,1.0
2021-09-22,79.14,79.72,78.44,78.55,118471,66.2360828185749,66.7215127912154,65.6502190584914,65.7422833636474,141551.168804486,0.0,1.0
2021-09-23,81.25,81.886,79.73,79.73,185137,68.002043581112,68.5343426545593,66.7298822735023,66.7298822735023,221204.841175951,0.0,1.0
2021-09-24,81.55,82.4,81.27,81.3,182129,68.2531280497192,68.9645340441063,68.0187825456859,68.0438909925466,217610.831538454,0.0,1.0
2021-09-27,84.19,84.89,82.47,82.47,223569,70.4626713734624,71.0485351335459,69.0231204201146,69.0231204201146,267124.049416736,0.0,1.0
2021-09-28,83.81,84.878,83.6,84.55,164153,70.14463104656,71.0384917548016,69.968871918535,70.7639727357911,196132.800539902,0.0,1.0
2021-09-29,83.71,84.41,83.22,83.75,185073,70.0609362236909,70.6467999837744,69.6508315916326,70.0944141528386,221128.372885792,0.0,1.0
2021-09-30,82.17,84.5,82.04,84.04,159405,68.7720359515074,70.7221253243565,68.6632326817776,70.3371291391588,190459.809263694,0.0,1.0
2021-10-01,83.25,83.91,82.025,82.19,181784,69.6759400384933,70.2283258694291,68.6506784583473,68.7887749160812,217198.619661813,0.0,1.0
2021-10-04,82.97,84.15,82.21,83.23,181371,69.4415945344599,70.4291934443148,68.805513880655,69.6592010739195,216705.160226878,0.0,1.0
2021-10-05,82.42,83.75,82.24,83.75,128268,68.9812730086801,70.0944141528386,68.8306223275157,70.0944141528386,153256.791284059,0.0,1.0
2021-10-06,81.93,81.94,80.43,81.83,133489,68.5711683766217,68.5795378589086,67.3157460335858,68.4874735537526,159494.931017228,0.0,1.0
2021-10-07,83.0,83.41,82.44,82.44,131761,69.4667029813206,69.8098517550838,68.9980119732539,68.9980119732539,157430.287182921,0.0,1.0
2021-10-08,83.0,83.31,82.49,83.18,137019,69.4667029813206,69.7261569322147,69.0398593846884,69.6173536624849,163712.635146338,0.0,1.0
2021-10-11,81.99,83.41,81.93,83.38,132475,68.6213852703431,69.8098517550838,68.5711683766217,69.784743308223,158283.386545013,0.0,1.0
2021-10-12,81.76,81.86,81.045,81.66,132530,68.4288871777443,68.5125820006133,67.8304691942305,68.3451923548752,158349.101481869,0.0,1.0
2021-10-13,81.69,82.15,80.64,81.68,141994,68.3703008017359,68.7552969869336,67.4915051616108,68.361931319449,169656.849889206,0.0,1.0
2021-10-14,82.83,82.86,81.67,82.29,74286,69.3244217824432,69.3495302293039,68.3535618371621,68.8724697389503,88758.1781685817,0.0,1.0
2021-10-15,83.21,83.94,82.95,83.57,135126,69.6424621093456,70.2534343162898,69.4248555698861,69.9437634716743,161450.846501464,0.0,1.0
2021-10-18,83.9,84.5998,82.9062,83.07,172484,70.2199563871422,70.8056527575798,69.3881972374694,69.5252893573289,206086.82124801,0.0,1.0
2021-10-19,85.12,85.265,83.62,84.39,147276,71.2410332261447,71.3623907193048,69.9856108831088,70.6300610192006,175967.873461433,0.0,1.0
2021-10-20,85.95,86.0,84.78,84.78,116533,71.9357002559579,71.9775476673924,70.9564708283899,70.9564708283899,139235.613393093,0.0,1.0
2021-10-21,85.72,86.18,84.97,86.08,127221,71.7432021633591,72.1281983485568,71.1154909918411,72.0445035256877,152005.817849731,0.0,1.0
2021-10-22,86.46,86.68,85.71,85.71,155654,72.3625438525901,72.5466724629021,71.7348326810722,71.7348326810722,185978.050570127,0.0,1.0
2021-10-25,87.7,88.888,86.6,87.02,256823,73.4003596561665,74.3946541518509,72.4797166046068,72.8312348606569,306856.495056803,0.0,1.0
2021-10-26,87.82,88.96,86.93,88.18,182555,73.5007934436094,74.4549144243166,72.7559095200747,73.802094805938,218119.823594828,0.0,1.0
2021-10-27,84.03,87.3325,84.0,87.2,198022,70.3287596568719,73.0927811821227,70.3036512100112,72.9818855418212,236600.058655721,0.0,1.0
2021-10-28,85.15,85.21,84.16,84.44,159557,71.2661416730054,71.3163585667269,70.4375629266017,70.6719084306351,190641.421452823,0.0,1.0
2021-10-29,84.5,85.5,84.27,85.25,103863,70.7221253243565,71.5590735530471,70.5296272317577,71.3498364958745,124097.281575578,0.0,1.0
2021-11-01,86.63,86.73,85.01,85.3,212076,72.5048250514675,72.5885198743366,71.1489689209888,71.391683907309,253392.017247935,0.0,1.0
2021-11-02,84.84,86.63,84.76,86.52,118432,71.0066877221113,72.5048250514675,70.9397318638161,72.4127607463116,141504.57094017,0.0,1.0
2021-11-03,87.09,87.41,84.58,84.58,164918,72.8898212366652,73.1576446698462,70.7890811826518,70.7890811826518,197046.835570715,0.0,1.0
2021-11-04,85.57,87.79,85.0,86.73,112379,71.6176599290555,73.4756849967486,71.1405994387018,72.5885198743366,134272.343434928,0.0,1.0
2021-11-05,87.36,87.41,86.22,86.22,102684,73.1157972584117,73.1576446698462,72.1616762777044,72.1616762777044,122688.592292796,0.0,1.0
2021-11-08,87.24,88.05,86.69,87.51,75839,73.0153634709688,73.6932915362082,72.555041945189,73.2413394927153,90613.7290219835,0.0,1.0
2021-11-09,87.05,87.43,86.26,86.5,74245,72.8563433075176,73.17438363442,72.195154206852,72.3960217817377,88709.1906701982,0.0,1.0
2021-11-10,87.57,87.86,87.06,87.31,117099,73.2915563864367,73.534271372757,72.8647127898045,73.0739498469771,139911.879834191,0.0,1.0
2021-11-11,87.65,88.085,86.82,87.77,91384,73.358512244732,73.7225847242124,72.6638452149187,73.4589460321748,109187.159811508,0.0,1.0
2021-11-12,87.45,88.06,86.525,87.6,65312,73.1911225989938,73.7016610184951,72.416945487455,73.3166648332974,78035.8901077782,0.0,1.0
2021-11-15,88.41,88.5528,87.51,88.04,99541,73.9945928985368,74.1141091055938,73.2413394927153,73.6849220539213,118933.282355744,0.0,1.0
2021-11-16,87.71,88.82,87.37,88.02,105918,73.4087291384534,74.3377416723,73.1241667406986,73.6681830893475,126552.630579919,0.0,1.0
2021-11-17,86.3,87.415,85.7,87.21,88103,72.2286321359996,73.1618294109897,71.7264631987853,72.9902550241081,105266.965123799,0.0,1.0
2021-11-18,86.4,86.755,85.6,86.08,118928,72.3123269588687,72.6094435800538,71.6427683759162,72.0445035256877,142097.200188906,0.0,1.0
2021-11-19,85.04,85.34,84.12,85.34,114416,71.1740773678495,71.4251618364566,70.4040849974541,71.4251618364566,136706.185732661,0.0,1.0
2021-11-22,86.19,87.33,85.46,85.83,91675,72.1365678308437,73.0906888115509,71.5255956238995,71.835266468515,109534.851568327,0.0,1.0
2021-11-23,87.41,87.47,86.15,86.51,99411,73.1576446698462,73.2078615635676,72.103089901696,72.4043912640247,118777.956141357,0.0,1.0
2021-11-24,86.77,87.78,86.09,87.06,72966,72.6219978034842,73.4673155144617,72.0528730079746,72.8647127898045,87181.0196840418,0.0,1.0
2021-11-26,82.41,84.17,81.475,84.17,165182,68.9729035263932,70.4459324088886,68.1903569325674,70.4459324088886,197362.267267623,0.0,1.0
2021-11-29,81.27,82.96,81.2,82.96,127973,68.6046463057693,70.0312717795819,68.5455553098125,70.0312717795819,151598.561759882,0.7,1.0
2021-11-30,79.78,80.52,79.13,79.99,191431,67.3468522489759,67.9715284919471,66.7981501436634,67.5241252368461,226771.774329397,0.0,1.0
2021-12-01,80.06,83.12,79.97,80.85,244665,67.5832162328029,70.1663369131973,67.5072420951442,68.2501003300289,289833.497010943,0.0,1.0
2021-12-02,83.13,83.41,80.65,80.72,173502,70.1747784840482,70.4111424678752,68.0812689130096,68.1403599089664,205532.836320654,0.0,1.0
2021-12-03,80.81,83.475,80.45,83.13,124738,68.216334046625,70.4660126784064,67.9124374959904,70.1747784840482,147766.336624164,0.0,1.0
2021-12-06,84.07,84.87,81.78,82.35,202448,70.9682861440387,71.6436118121157,69.0351664191683,69.5163359576732,239822.662836415,0.0,1.0
2021-12-07,83.06,85.1,82.51,84.7,137018,70.1156874880915,71.8377679416878,69.6514010912886,71.5001051076493,162313.39216253,0.0,1.0
2021-12-08,82.8,83.52,82.21,83.16,122547,69.8962066459665,70.5039997472358,69.3981539657597,70.2001031966011,145170.848131936,0.0,1.0
2021-12-09,82.21,82.95,81.58,82.12,92005,69.3981539657597,70.0228302087309,68.8663350021491,69.3221798281011,108990.378241644,0.0,1.0
2021-12-10,82.94,83.03,81.66,82.75,93307,70.0143886378799,70.0903627755386,68.9338675689568,69.8539987917117,110532.745205077,0.0,1.0
2021-12-13,81.37,82.29,80.85,82.23,134950,68.6890620142789,69.4656865325674,68.2501003300289,69.4150371074616,159863.611148414,0.0,1.0
2021-12-14,81.97,83.55,81.49,81.55,182066,69.1955562653366,70.5293244597886,68.7903608644904,68.8410102895962,215677.867560928,0.0,1.0
2021-12-15,82.79,83.19,81.26,82.05,227553,69.8877650751155,70.225427909154,68.5962047349183,69.2630888321443,269562.388348686,0.0,1.0
2021-12-16,82.4,84.17,82.18,83.45,163792,69.558543811928,71.0527018525483,69.3728292532068,70.444908751279,194030.237845284,0.0,1.0
2021-12-17,80.79,82.61,80.17,82.61,892001,68.1994509049231,69.7358167997982,67.6760735121634,69.7358167997982,1056676.55433862,0.0,1.0
2021-12-20,80.15,80.3,78.73,80.0,209404,67.6591903704615,67.785813933226,66.4604873096249,67.5325668076971,248062.835338441,0.0,1.0
2021-12-21,82.17,82.43,80.93,80.93,172773,69.3643876823559,69.5838685244809,68.3176328968366,68.3176328968366,204669.252974768,0.0,1.0
2021-12-22,82.67,83.07,81.95,82.27,98067,69.786466224904,70.1241290589425,69.1786731236347,69.4488033908655,116171.506146658,0.0,1.0
2021-12-23,83.35,83.75,82.72,83.41,92913,70.3604930427694,70.6981558768079,69.8286740791588,70.4111424678752,110066.00742966,0.0,1.0
2021-12-27,84.11,84.29,82.45,83.27,130728,71.0020524274425,71.1540007027598,69.6007516661828,70.2929604759617,154862.172346869,0.0,1.0
2021-12-28,84.18,85.37,83.67,83.67,153991,71.0611434233993,72.0656903546638,70.6306233100002,70.6306233100002,182419.839528384,0.0,1.0
2021-12-29,84.33,84.87,84.04,84.32,85594,71.1877669861637,71.6436118121157,70.9429614314858,71.1793254153127,101395.820175157,0.0,1.0
2021-12-30,83.88,85.04,83.83,84.61,85499,70.8078962978704,71.787118516582,70.7656884436156,71.4241309699906,101283.281879054,0.0,1.0
2021-12-31,83.76,84.3066,83.28,83.67,87354,70.7065974476589,71.1680137103724,70.3014020468127,70.6306233100002,103480.74018717,0.0,1.0
2022-01-03,85.51,86.0,84.6,84.65,141741,72.1838723465772,72.5975093182744,71.4156893991397,71.4578972533945,167908.322399314,0.0,1.0
2022-01-04,86.79,87.85,86.38,86.38,174855,73.2643934155004,74.1591999257024,72.9182890106109,72.9182890106109,207135.618579889,0.0,1.0
2022-01-05,86.86,88.315,86.705,87.04,201739,73.3234844114571,74.5517329702721,73.1926400632672,73.4754326867744,238982.771763394,0.0,1.0
2022-01-06,89.07,89.21,87.4574,87.92,160348,75.1890715695197,75.3072535614332,73.8277838540936,74.2182909216591,189950.42845814,0.0,1.0
2022-01-07,90.75,90.77,88.36,88.92,251456,76.6072554724814,76.6241386141833,74.5897200391014,75.0624480067553,297878.208261843,0.0,1.0
2022-01-10,90.95,91.05,90.26,91.0,246337,76.7760868895006,76.8605025980102,76.1936185007842,76.8182947437554,291814.171022356,0.0,1.0
2022-01-11,90.77,91.699,89.83,91.21,147457,76.6241386141833,77.4083605462377,75.8306309541929,76.9955677316256,174679.573983785,0.0,1.0
2022-01-12,90.84,91.43,90.195,90.52,148105,76.68322961014,77.1812822903468,76.138748290253,76.4130993429092,175447.203624571,0.0,1.0
2022-01-13,91.55,92.35,90.89,91.18,118589,77.2825811405583,77.9579068086353,76.7254374643949,76.9702430190728,140482.147332192,0.0,1.0
2022-01-14,91.88,91.92,90.0,90.41,126083,77.5611529786401,77.594919262044,75.9741376586592,76.3202420635487,149359.641974254,0.0,1.0
2022-01-18,91.65,92.38,91.025,92.2,135385,77.366996849068,77.9832315211882,76.8393986708828,77.8312832458709,160378.918083202,0.0,1.0
2022-01-19,89.47,91.74,89.41,91.59,122602,75.5267344035582,77.4429709867266,75.4760849784524,77.3163474239622,145236.001882311,0.0,1.0
2022-01-20,88.31,90.47,88.29,89.25,246527,74.5475121848466,76.3708914886544,74.5306290431447,75.3410198448371,292039.247614562,0.0,1.0
2022-01-21,87.52,89.44,86.87,88.15,238122,73.8806280876206,75.5014096910053,73.3319259823081,74.4124470512312,282082.569943555,0.0,1.0
2022-01-24,88.5,88.59,85.6876,86.5,268946,74.7079020310149,74.7838761686736,72.3337946448903,73.0195878608225,318597.100881226,0.0,1.0
2022-01-25,88.17,89.3,86.15,87.86,179069,74.4293301929332,75.3832276990919,72.7241328810388,74.1676414965533,212127.580472289,0.0,1.0
2022-01-26,86.63,88.98,85.69,88.66,268662,73.129328281885,75.1130974318611,72.3358206218945,74.8429671646303,318260.67060656,0.0,1.0
2022-01-27,85.64,89.2,84.54,87.635,255356,72.2936127676397,75.2988119905823,71.3650399740339,73.9777061524067,302498.201470282,0.0,1.0
2022-01-28,85.68,86.17,83.715,85.77,181038,72.3273790510436,72.7410160227407,70.6686103788295,72.4033531887022,214460.084735729,0.0,1.0
2022-01-31,86.07,86.08,83.925,85.0,251139,72.6566003142311,72.6650418850821,70.8458833666997,71.7533522331781,297502.685736952,0.0,1.0
2022-02-01,86.64,86.74,85.21,86.06,183673,73.1377698527359,73.2221855612456,71.9306252210484,72.6481587433801,217581.541685533,0.0,1.0
2022-02-02,85.43,86.25,85.0,86.25,180243,72.1163397797695,72.8085485895484,71.7533522331781,72.8085485895484,213518.316889394,0.0,1.0
2022-02-03,85.61,86.51,85.03,85.97,163263,72.2682880550868,73.0280294316734,71.778676945731,72.5721846057215,193403.577228037,0.0,1.0
2022-02-04,86.46,87.17,85.43,86.27,131901,72.9858215774186,73.5851731078369,72.1163397797695,72.8254317312503,156251.72415033,0.0,1.0
2022-02-07,86.29,86.91,85.94,86.91,172826,72.8423148729523,73.3656922657119,72.5468598931686,73.3656922657119,204732.037497857,0.0,1.0
2022-02-08,88.37,88.9,87.25,87.25,168673,74.5981616099524,75.0455648650534,73.6527056746446,73.6527056746446,199812.337037692,0.0,1.0
2022-02-09,87.47,88.53,87.31,88.45,119887,73.8384202333658,74.7332267435678,73.7033550997504,74.6656941767601,142019.775841052,0.0,1.0
2022-02-10,87.69,88.56,87.36,87.51,176300,74.024134792087,74.7585514561207,73.7455629540052,73.8721865167697,208847.385294297,0.0,1.0
2022-02-11,87.55,88.82,86.82,87.31,165128,73.9059528001735,74.9780322982457,73.2897181280533,73.7033550997504,195612.881672585,0.0,1.0
2022-02-14,87.45,88.48,86.72,88.28,145206,73.8215370916639,74.691018889313,73.2053024195436,74.5221874722937,172013.008672965,0.0,1.0
2022-02-15,88.63,88.99,88.0,88.06,146361,74.8176424520774,75.121539002712,74.2858234884668,74.3364729135726,173381.237430849,0.0,1.0
2022-02-16,88.19,89.24,87.92,88.0,134598,74.4462133346351,75.3325782739861,74.2182909216591,74.2858234884668,159446.627146012,0.0,1.0
2022-02-17,86.43,87.8178,86.23,87.61,125176,72.9604968648657,74.1320180675623,72.7916654478465,73.9566022252793,148285.197399881,0.0,1.0
2022-02-18,87.28,87.945,86.13,86.13,118935,73.6780303871975,74.2393948487865,72.7072497393369,72.7072497393369,140892.023652736,0.0,1.0
2022-02-22,87.13,87.97,86.66,87.4,114269,73.5514068244331,74.2604987759139,73.1546529944379,73.7793292374091,135364.616393614,0.0,1.0
2022-02-23,86.04,88.28,85.67,87.97,123487,72.6312756016782,74.5221874722937,72.3189374801926,74.2604987759139,146284.384956534,0.0,1.0
2022-02-24,84.11,84.28,81.63,83.93,241594,71.0020524274425,71.1455591319089,68.9085428564039,70.8501041521252,286195.548512709,0.0,1.0
2022-02-25,86.68,86.83,84.0174,84.29,168962,73.7624460957072,73.8900922299291,71.4966421158452,71.7286176904379,198551.25385887,0.7,1.0
2022-02-28,86.18,86.25,84.37,84.37,203444,73.3369589816341,73.3965271776043,71.7966956286896,71.7966956286896,239071.869947468,0.0,1.0
2022-03-01,82.86,86.01,81.695,85.29,226894,70.5117245441889,73.1922933628492,69.5203395683987,72.579591918584,266628.521164845,0.0,1.0
2022-03-02,85.68,86.38,83.58,83.58,148872,72.911471867561,73.5071538272633,71.1244259884541,71.1244259884541,174943.018338311,0.0,1.0
2022-03-03,85.25,86.35,84.58,85.45,169272,72.5455529494582,73.4816246004189,71.9754002166003,72.7157477950874,198915.542211851,0.0,1.0
2022-03-04,82.14,83.67,81.37,83.67,142772,69.8990230999237,71.2010136689873,69.2437729442512,71.2010136689873,167774.763650635,0.0,1.0
2022-03-07,80.25,82.24,80.19,81.5,149379,68.2906818087275,69.9841205227383,68.2396233550387,69.3543995939102,175538.806063992,0.0,1.0
2022-03-08,79.85,82.2139,79.595,81.28,248121,67.950292117469,69.9619100953837,67.7332936892918,69.167185263718,291572.872354238,0.0,1.0
2022-03-09,81.86,82.31,81.32,81.87,173950,69.6607503160428,70.0436887187085,69.2012242328439,69.6692600583242,204412.770970695,0.0,1.0
2022-03-10,82.26,82.54,81.14,81.14,114793,70.0011400073012,70.2394127911821,69.0480488717776,69.0480488717776,134895.977108588,0.0,1.0
2022-03-11,83.86,84.75,83.2,83.2,328290,71.362698772335,72.1200658353851,70.8010557817586,70.8010557817586,385781.36580609,0.0,1.0
2022-03-14,83.56,86.6,83.07,85.22,159729,71.1074065038912,73.6943681574555,70.6904291320996,72.5200237226138,187701.336558655,0.0,1.0
2022-03-15,83.73,85.12,82.975,83.99,115358,71.2520721226761,72.4349262997992,70.6095865804257,71.473325421994,135559.922009988,0.0,1.0
2022-03-16,86.04,86.07,84.59,84.59,128518,73.2178225896936,73.243351816538,71.9839099588817,71.9839099588817,151024.550155859,0.0,1.0
2022-03-17,85.27,85.85,84.23,85.24,205075,72.5625724340211,73.0561374863458,71.6775592367491,72.5370432071767,240988.496733632,0.0,1.0
2022-03-18,85.21,85.57,83.46,85.29,354374,72.5115139803323,72.8178647024649,71.0223090810766,72.579591918584,416433.29290008,0.0,1.0
2022-03-21,85.49,86.41,84.74,85.67,132266,72.7497867642132,73.5326830541077,72.1115560931036,72.9029621252796,155428.913855763,0.0,1.0
2022-03-22,85.73,86.83,85.2,86.28,169897,72.9540205789683,73.8900922299291,72.5030042380509,73.4220564044487,199649.994536408,0.0,1.0
2022-03-23,83.78,85.47,83.68,85.34,164662,71.2946208340833,72.7327672796503,71.2095234112687,72.6221406299913,193498.221865919,0.0,1.0
2022-03-24,84.0,84.46,83.44,84.1,97019,71.4818351642755,71.8732833092227,71.0052895965137,71.5669325870901,114009.328121908,0.0,1.0
2022-03-25,86.32,86.42,84.115,84.31,157389,73.4560953735745,73.5411927963892,71.5796972005123,71.7456371750008,184951.547055514,0.0,1.0
2022-03-28,85.74,86.6,84.765,85.88,135679,72.9625303212498,73.6943681574555,72.1328304488073,73.0816667131902,159439.611109703,0.0,1.0
2022-03-29,86.98,87.27,85.74,86.72,149136,74.017738364151,74.2645208903134,72.9625303212498,73.796485064833,175253.251000204,0.0,1.0
2022-03-30,84.54,86.84,83.87,86.8,139568,71.9413612474744,73.8986019722105,71.3712085146165,73.8645630030847,164009.667254027,0.0,1.0
2022-03-31,83.92,85.18,83.89,84.29,151235,71.4137572260238,72.485984753488,71.3882279991794,71.7286176904379,177719.835686996,0.0,1.0
2022-04-01,82.88,84.925,82.5,84.34,212133,70.5287440287518,72.2689863253107,70.2053738220563,71.7711664018452,249282.519944389,0.0,1.0
2022-04-04,82.37,82.75,80.915,82.48,186004,70.0947471723973,70.4181173790928,68.8565796704447,70.1883543374934,218577.71228303,0.0,1.0
2022-04-05,81.56,83.14,81.3,82.53,156753,69.4054580475989,70.7499973280698,69.1842047482809,70.2309030489007,184204.168370045,0.0,1.0
2022-04-06,80.68,81.69,80.56,81.16,181313,68.6566007268303,69.5160846972579,68.5544838194528,69.0650683563405,213065.206915836,0.0,1.0
2022-04-07,79.39,81.2,78.96,80.69,211208,67.5588439725218,69.0991073254663,67.192925054419,68.6651104691118,248195.530504044,0.0,1.0
2022-04-08,79.1,79.87,78.475,79.68,251446,67.3120614463594,67.967311602032,66.7802025537681,67.8056264986842,295480.158720881,0.0,1.0
2022-04-11,78.59,80.61,78.53,79.31,153453,66.8780645900049,68.5970325308601,66.8270061363161,67.4907660342701,180326.260096384,0.0,1.0
2022-04-12,77.84,79.45,77.43,78.64,209730,66.2398339188953,67.6099024262106,65.8909344853554,66.9206133014122,246458.697646932,0.0,1.0
2022-04-13,79.3,79.35,77.26,77.26,208466,67.4822562919887,67.524805003396,65.7462688665705,65.7462688665705,244973.341265748,0.0,1.0
2022-04-14,78.68,79.98,78.45,79.21,167585,66.9546522705381,68.060918767128,66.7589281980644,67.4056686114555,196933.108497406,0.0,1.0
2022-04-18,78.28,79.27,77.79,78.91,156920,66.6142625792796,67.4567270651443,66.197285207488,67.1503763430117,184400.414031166,0.0,1.0
2022-04-19,80.79,80.905,78.26,78.26,146308,68.7502078919264,68.8480699281632,66.5972430947167,66.5972430947167,171930.001122049,0.0,1.0
2022-04-20,81.38,82.35,81.22,81.45,121659,69.2522826865326,70.0777276878344,69.1161268100292,69.3118508825029,142964.376565241,0.0,1.0
2022-04-21,80.68,82.4,80.36,81.84,180670,68.6566007268303,70.1202763992417,68.3842889738236,69.6437308314798,212309.602364331,0.0,1.0
2022-04-22,77.69,80.97,77.66,80.31,213007,66.1121877846734,68.9033832529927,66.086658557829,68.3417402624163,250309.578075049,0.0,1.0
2022-04-25,78.2,78.34,76.8,78.31,367202,66.5461846410279,66.6653210329684,65.3548207216233,66.639791806124,431507.779971147,0.0,1.0
2022-04-26,76.45,78.9149,76.41,77.53,352379,65.0569797417722,67.1545461167296,65.0229407726463,65.97603190817,414088.921080094,0.0,1.0
2022-04-27,75.99,77.745,75.79,76.67,410763,64.6655315968249,66.1589913672214,64.4953367511957,65.2441940719643,482697.344307189,0.0,1.0
2022-04-28,76.66,77.09,76.1,76.47,240308,65.2356843296829,65.6016032477857,64.759138761921,65.0739992263351,282391.630735416,0.0,1.0
2022-04-29,74.34,77.09,74.07,76.52,257195,63.2614241203838,65.6016032477857,63.0316610787844,65.1165479377424,302235.944983086,0.0,1.0
2022-05-02,74.82,75.56,73.88,74.79,244839,63.669891749894,64.2996126787221,62.8699759754366,63.6443625230496,287716.116307525,0.0,1.0
2022-05-03,75.43,75.66,74.26,74.85,222410,64.1889860290631,64.3847101015367,63.1933461821321,63.6954209767383,261359.266407544,0.0,1.0
2022-05-04,77.69,77.8,75.19,75.42,229453,66.1121877846734,66.2057949497695,63.984752214308,64.1804762867817,269635.662762511,0.0,1.0
2022-05-05,75.73,77.09,75.07,77.09,225205,64.444278297507,65.6016032477857,63.8826353069305,65.6016032477857,264643.737202962,0.0,1.0
2022-05-06,74.82,75.7,73.91,75.43,226524,63.669891749894,64.4187490706626,62.895505202281,64.1889860290631,266193.725388707,0.0,1.0
2022-05-09,75.13,75.54,73.91,74.05,232993,63.9336937606193,64.2825931941592,62.895505202281,63.0146415942214,273795.600728802,0.0,1.0
2022-05-10,74.56,75.685,73.62,75.55,232063,63.448638450576,64.4059844572404,62.6487226761186,64.2911029364406,272702.735669861,0.0,1.0
2022-05-11,74.06,76.12,73.99,74.76,225490,63.0231513365029,64.7761582464839,62.9635831405327,63.6188332962052,264978.64746296,0.0,1.0
2022-05-12,74.88,74.88,73.0,74.01,425413,63.7209502035827,63.7209502035827,62.121118654668,62.9806026250956,499912.906794804,0.0,1.0
2022-05-13,74.91,75.69,74.67,75.09,200651,63.7464794304271,64.4102393283811,63.542245615672,63.8996547914934,235789.749399488,0.0,1.0
2022-05-16,75.21,75.79,73.75,74.75,244750,64.001771698871,64.4953367511957,62.7593493257776,63.6103235539237,287611.530296508,0.0,1.0
2022-05-17,77.58,77.58,76.14,76.29,226575,66.0185806195773,66.0185806195773,64.7931777310469,64.9208238652688,266253.656698391,0.0,1.0
2022-05-18,76.33,77.37,75.93,76.96,214309,64.9548628343946,65.8398760316666,64.6144731431362,65.4909765981267,251839.589157566,0.0,1.0
2022-05-19,75.12,76.2,74.93,75.55,269693,63.9251840183378,64.8442361847356,63.76349891499,64.2911029364406,316922.641226787,0.0,1.0
2022-05-20,75.27,76.245,74.05,75.49,681893,64.0528301525597,64.8825300250022,63.0146415942214,64.2400444827519,801308.638318597,0.0,1.0
2022-05-23,76.91,78.08,76.125,76.68,191356,65.4484278867194,66.4440677336504,64.7804131176247,65.2527038142458,224866.974428676,0.0,1.0
2022-05-24,77.56,77.609,75.21,77.07,288327,66.0015611350144,66.0432588721935,64.001771698871,65.5845837632228,338819.896612058,0.0,1.0
2022-05-25,77.64,78.82,76.79,77.5,222696,66.0696390732661,67.0737886624785,65.3463109793419,65.9505026813256,261695.351791261,0.0,1.0
2022-05-26,78.52,79.12,78.3,78.4,178606,66.8184963940347,67.3290809309224,66.6312820638425,66.7163794866571,209884.147007714,0.0,1.0
2022-05-27,79.38,79.38,77.76,77.76,131368,68.1460161899426,68.1460161899426,66.7552811656581,66.7552811656581,153024.232714267,0.7,1.0
2022-05-31,79.48,79.745,78.01,78.58,276097,68.2318640309479,68.4593608096117,66.9699007681712,67.4592334619009,321612.048441866,0.0,1.0
2022-06-01,78.19,79.42,77.02,79.42,183529,67.1244268819805,68.1803553263447,66.1200071422195,68.1803553263447,213784.060089343,0.0,1.0
2022-06-02,79.77,79.77,77.51,78.13,171085,68.480822769863,68.480822769863,66.5406615631451,67.0729181773774,199288.646047138,0.0,1.0
2022-06-03,79.22,79.535,78.93,79.39,135499,68.0086596443343,68.2790803435007,67.7597009054192,68.1546009740432,157836.234916802,0.0,1.0
2022-06-06,79.21,79.99,78.74,79.79,128557,68.0000748602338,68.6696880200745,67.5965900075092,68.4979923380641,149749.834701358,0.0,1.0
2022-06-07,79.53,79.56,78.38,78.67,149317,68.2747879514505,68.300542303752,67.2875377798905,67.5364965188056,173932.155138209,0.0,1.0
2022-06-08,78.26,78.925,77.7056,78.57,98286,67.1845203706842,67.7554085133689,66.7085799401513,67.4506486778004,114488.610137586,0.0,1.0
2022-06-09,76.3,78.2,76.27,77.89,120561,65.5019026869819,67.1330116660811,65.4761483346803,66.8668833589649,140435.680837531,0.0,1.0
2022-06-10,75.15,75.88,74.62,75.04,213880,64.5146525154219,65.14134175476,64.0596589580942,64.4202198903162,249138.472785819,0.0,1.0
2022-06-13,73.79,74.96,73.4,73.51,401337,63.3471218777509,64.351541617512,63.0123152978306,63.1067479229363,467498.070190959,0.0,1.0
2022-06-14,73.37,74.87,72.8665,74.0,293203,62.986560945529,64.2742785606073,62.5543170660677,63.5274023438619,341538.000917432,0.0,1.0
2022-06-15,73.4,74.74,73.12,73.85,216066,63.0123152978306,64.1626763673005,62.771941343016,63.398630582354,251684.838511973,0.0,1.0
2022-06-16,71.41,72.5,70.97,72.5,261417,61.3039432618267,62.2396847287836,60.9262127614037,62.2396847287836,304512.026090567,0.0,1.0
2022-06-17,71.59,72.6634,71.335,72.17,409298,61.4584693756361,62.3799601009861,61.2395573810728,61.9563868534664,476771.454246728,0.0,1.0
2022-06-21,74.06,74.44,71.761,72.47,325117,63.578911048465,63.9051328442848,61.605269183755,62.213930376482,378713.076756626,0.0,1.0
2022-06-22,74.2,74.405,73.06,73.06,220591,63.6990980258723,63.875086099933,62.7204326384128,62.7204326384128,256955.792268078,0.0,1.0
2022-06-23,73.86,74.21,72.74,73.85,215177,63.4072153664546,63.7076828099728,62.4457195471961,63.398630582354,250649.285387293,0.0,1.0
2022-06-24,77.95,77.99,74.14,74.14,607334,66.918392063568,66.9527311999701,63.6475893212692,63.6475893212692,707454.017350395,0.0,1.0
2022-06-27,76.69,77.9,76.48,77.66,319225,65.8367092669023,66.8754681430654,65.6564288007913,66.6694333246529,371849.77078293,0.0,1.0
2022-06-28,76.15,77.835,76.07,77.37,178875,65.3731309254741,66.819667046412,65.3044526526699,66.4204745857378,208362.840469251,0.0,1.0
2022-06-29,74.55,76.6,74.33,76.6,249712,63.9995654693906,65.7594462099976,63.8107002191791,65.7594462099976,290877.437424221,0.0,1.0
2022-06-30,74.4,75.25,72.54,73.14,135312,63.8707937078828,64.6005003564271,62.2740238651857,62.789110911217,157618.407656605,0.0,1.0
2022-07-01,75.86,75.86,74.09,74.51,146513,65.124172186559,65.124172186559,63.6046654007666,63.9652263329885,170665.911086912,0.0,1.0
2022-07-05,75.41,75.45,73.19,74.6,129187,64.7378569020355,64.7721960384376,62.8320348317196,64.0424893898932,150483.691246407,0.0,1.0
2022-07-06,75.47,75.8,74.54,75.04,192069,64.7893656066386,65.0726634819558,63.9909806852901,64.4202198903162,223731.893255561,0.0,1.0
2022-07-07,76.27,76.63,75.96,76.12,147596,65.4761483346803,65.7852005622991,65.2100200275642,65.3473765731725,171927.445433401,0.0,1.0
2022-07-08,75.89,76.5,75.47,76.37,71022,65.1499265388605,65.6735983689923,64.7893656066386,65.5619961756856,82730.0945118498,0.0,1.0
2022-07-11,74.93,75.58,74.56,75.35,148568,64.3257872652104,64.8837982317443,64.0081502534911,64.6863481974323,173059.681245762,0.0,1.0
2022-07-12,74.49,75.61,74.07,74.18,151758,63.9480567647874,64.9095525840459,63.5874958325655,63.6819284576713,176775.558037359,0.0,1.0
2022-07-13,72.79,73.7,72.53,73.47,117047,62.4886434676987,63.2698588208462,62.2654390810852,63.0724087865342,136342.39210848,0.0,1.0
2022-07-14,71.7,71.87,70.89,71.42,137211,61.5529020007418,61.6988433304507,60.8575344885996,61.3125280459272,159830.460956681,0.0,1.0
2022-07-15,73.7,74.04,72.33,72.89,132691,63.2698588208462,63.561741480264,62.0937433990747,62.5744913087039,154565.33145887,0.0,1.0
2022-07-18,74.15,75.34,74.0,74.38,124754,63.6561741053697,64.6777634133318,63.5274023438619,63.8536241396817,145319.903842912,0.0,1.0
2022-07-19,76.07,76.35,74.455,74.85,140413,65.3044526526699,65.5448266074845,63.9180100204356,64.2571089924062,163560.315968184,0.0,1.0
2022-07-20,76.74,77.005,75.39,75.39,166701,65.8796331874049,66.1071299660687,64.7206873338344,64.7206873338344,194181.936374924,0.0,1.0
2022-07-21,76.92,76.96,75.89,76.17,150283,66.0341593012143,66.0684984376163,65.1499265388605,65.3903004936751,175057.401840617,0.0,1.0
2022-07-22,76.95,77.43,76.29,76.92,202403,66.0599136535158,66.4719832903409,65.4933179028814,66.0341593012143,235769.470297682,0.0,1.0
2022-07-25,78.35,78.93,77.3299,78.1,177679,67.2617834275889,67.7597009054192,66.3860496014946,67.0471638250758,206969.677885317,0.0,1.0
2022-07-26,78.6,79.21,77.98,78.46,163369,67.4764030301019,68.0000748602338,66.9441464158696,67.3562160526946,190300.650647777,0.0,1.0
2022-07-27,79.25,79.88,78.42,78.8,140940,68.0344139966359,68.5752553949687,67.3218769162926,67.6480987121124,164174.192792376,0.0,1.0
2022-07-28,79.4,79.79,78.675,79.51,131870,68.1631857581437,68.4979923380641,67.5407889108559,68.2576183832494,153608.988246989,0.0,1.0
2022-07-29,80.11,81.07,78.72,78.72,233828,68.7727054292807,69.5968447029308,67.5794204393082,67.5794204393082,272374.933675718,0.0,1.0
2022-08-01,80.63,81.11,79.105,79.52,144303,69.2191142025079,69.6311838393329,67.9099346271783,68.2662031673499,168091.588920946,0.0,1.0
2022-08-02,79.15,80.135,79.1,80.06,117919,67.9485661556306,68.794167389532,67.905642235128,68.7297815087781,137358.142754961,0.0,1.0
2022-08-03,79.66,80.18,78.9,79.35,95582,68.3863901447573,68.8327989179844,67.7339465531176,68.1202618376411,111338.85125217,0.0,1.0
2022-08-04,79.19,79.76,79.0,79.46,74667,67.9829052920327,68.4722379857625,67.8197943941228,68.2146944627468,86975.9788082044,0.0,1.0
2022-08-05,80.52,80.59,79.1856,79.19,95613,69.1246815774021,69.1847750661058,67.9791279870285,67.9829052920327,111374.961653593,0.0,1.0
2022-08-08,80.29,81.46,80.14,80.89,204644,68.9272315430901,69.9316512828512,68.7984597815823,69.4423185891215,238379.90286507,0.0,1.0
2022-08-09,81.22,81.25,80.1,80.8,130401,69.7256164644387,69.7513708167402,68.7641206451802,69.3650555322167,151897.8211602,0.0,1.0
2022-08-10,81.54,82.5,81.31,82.01,163803,70.0003295556554,70.8244688293055,69.8028795213434,70.4038144083799,190806.196267699,0.0,1.0
2022-08-11,82.42,82.662,81.82,82.29,113135,70.7557905565013,70.9635423317339,70.24070351047,70.6441883631945,131785.492419224,0.0,1.0
2022-08-12,83.87,83.97,82.38,82.43,81687,72.000584251077,72.0864320920822,70.7214514200992,70.7643753406018,95153.2374530353,0.0,1.0
2022-08-15,84.22,84.39,83.17,83.17,85528,72.3010516945952,72.4469930243041,71.3996493640404,71.3996493640404,99627.4326745162,0.0,1.0
2022-08-16,85.07,85.45,83.66,83.66,77896,73.0307583431396,73.3569801389594,71.820303784966,71.820303784966,90737.2848144948,0.0,1.0
2022-08-17,84.45,84.82,83.85,84.57,112820,72.4985017289072,72.8161387406265,71.9834146828759,72.6015191381135,131418.5641467,0.0,1.0
2022-08-18,84.37,84.525,83.675,84.02,83787,72.4298234561031,72.5628876096612,71.8331809611168,72.1293560125848,97599.4259365317,0.0,1.0
2022-08-19,83.82,84.17,83.25,84.17,181755,71.9576603305744,72.2581277740926,71.4683276368446,72.2581277740926,211717.613246617,0.0,1.0
2022-08-22,81.69,82.9,81.61,82.83,135554,70.1291013171632,71.1678601933263,70.060423044359,71.1077667046227,157900.301758037,0.0,1.0
2022-08-23,80.88,81.7,80.66,81.26,120473,69.4337338050209,70.1376861012637,69.2448685548094,69.7599556008408,140333.173891556,0.0,1.0
2022-08-24,80.27,80.86,80.01,80.4,111895,68.9100619748891,69.4165642368199,68.6868575882755,69.0216641681959,130341.076362302,0.0,1.0
2022-08-25,81.12,81.4,80.27,80.27,139728,69.6397686234335,69.8801425782481,68.9100619748891,68.9100619748891,162762.392581901,0.0,1.0
2022-08-26,79.49,81.48,79.3,81.23,122505,68.2404488150484,69.9488208510522,68.0773379171385,69.7342012485392,142700.152462253,0.0,1.0
2022-08-29,78.59,79.18,78.28,79.0,94459,67.4678182460014,67.9743205079322,67.2016899388852,67.8197943941228,110030.722839329,0.0,1.0
2022-08-30,77.97,78.27,77.38,78.18,158630,67.5364965188056,67.7963522191473,67.0254469748003,67.7183955090448,183136.255765888,0.7,1.0
2022-08-31,78.02,78.38,77.62,77.97,181242,67.5798058021959,67.8916326426059,67.2333315350736,67.5364965188056,209241.513380326,0.0,1.0
2022-09-01,77.89,77.92,77.18,77.76,127741,67.4672016653811,67.4931872354153,66.8522098412391,67.3545975285664,147475.310141779,0.0,1.0
2022-09-02,77.33,79.27,77.08,78.66,152982,66.98213769141,68.6625378869529,66.7655912744586,68.1341646295915,176615.713796742,0.0,1.0
2022-09-06,76.37,78.005,75.82,77.95,134371,66.1505994503166,67.5668130171788,65.6741973330235,67.5191728054495,155129.558239413,0.0,1.0
2022-09-07,77.67,77.985,76.39,76.54,120652,67.2766408184639,67.5494893038227,66.1679231636727,66.2978510138435,139291.152560461,0.0,1.0
2022-09-08,78.83,78.85,77.01,77.04,106614,68.2814161931184,68.2987399064746,66.7049582777122,66.7309438477464,123084.465562784,0.0,1.0
2022-09-09,79.45,80.09,78.99,79.08,104209,68.8184513071579,69.3728101345535,68.4200058999673,68.4979626100698,120307.924586191,0.0,1.0
2022-09-12,79.99,80.66,79.44,79.45,168441,69.286191567773,69.8665359652028,68.8097894504799,68.8184513071579,194462.926668738,0.0,1.0
2022-09-13,78.27,79.076,77.84,78.85,173878,67.7963522191473,68.4944978673986,67.4238923819909,68.2987399064746,200739.871903556,0.0,1.0
2022-09-14,78.91,78.979,77.8,78.69,212696,68.3507110465429,68.4104778576215,67.3892449552786,68.1601501996256,245554.744098729,0.0,1.0
2022-09-15,79.5,80.14,78.79,78.79,180002,68.8617605905482,69.4161194179438,68.2467687664062,68.2467687664062,207809.949633559,0.0,1.0
2022-09-16,79.37,79.57,77.97,78.85,596087,68.7491564537335,68.9223935872946,67.5364965188056,68.2987399064746,688174.628322013,0.0,1.0
2022-09-19,80.5,80.76,78.68,78.68,143208,69.7279462583539,69.9531545319833,68.1514883429476,68.1514883429476,165331.758908916,0.0,1.0
2022-09-20,80.99,81.33,80.26,80.27,144856,70.1523772355786,70.4468803626325,69.5200616980805,69.5287235547586,167234.353307845,0.0,1.0
2022-09-21,79.4,81.405,79.36,81.2,184027,68.7751420237677,70.511844287718,68.7404945970554,70.3342762258178,212456.75937609,0.0,1.0
2022-09-22,78.16,79.48,78.0,79.48,138690,67.7010717956887,68.8444368771921,67.5624820888398,68.8444368771921,160115.787128355,0.0,1.0
2022-09-23,77.71,77.72,76.4,77.36,177244,67.3112882451761,67.3199501018542,66.1765850203507,67.0081232614442,204625.874783894,0.0,1.0
2022-09-26,77.01,77.94,76.895,76.96,150144,66.7049582777122,67.5105109487714,66.6053469259145,66.6616489943219,173339.279995672,0.0,1.0
2022-09-27,75.27,77.82,74.66,77.35,218172,65.1977952157304,67.4065686686347,64.6694219583689,66.9994614047661,251876.714322356,0.0,1.0
2022-09-28,75.97,76.695,74.78,75.11,225418,65.8041251831943,66.4321097923534,64.7733642385056,65.0592055088815,260242.126345805,0.0,1.0
2022-09-29,75.88,76.13,74.5,75.8,333949,65.7261684730918,65.9427148900432,64.53083225152,65.6568736196674,385539.743281615,0.0,1.0
2022-09-30,76.12,76.99,75.55,75.6,354284,65.9340530333652,66.6876345643561,65.4403272027159,65.4836364861062,409016.234241706,0.0,1.0
2022-10-03,77.58,77.84,76.04,76.81,227775,67.1986841083614,67.4238923819909,65.8647581799407,66.531721144151,262963.251951555,0.0,1.0
2022-10-04,80.73,80.78,78.36,78.36,258911,69.9271689619492,69.9704782453394,67.8743089292498,67.8743089292498,298909.355838126,0.0,1.0
2022-10-05,80.38,80.48,79.485,79.85,137388,69.6240039782172,69.7106225449977,68.8487678055311,69.1649255742802,158612.64519425,0.0,1.0
2022-10-06,80.03,80.71,79.66,79.91,97302,69.3208389944852,69.909845248593,69.0003502973971,69.2168967143485,112333.883619318,0.0,1.0
2022-10-07,76.68,79.88,76.67,79.88,275073,66.4191170073363,69.1909111443144,66.4104551506583,69.1909111443144,317568.172995588,0.0,1.0
2022-10-10,76.52,77.75,76.15,77.18,139883,66.2805273004874,67.3459356718884,65.9600386033993,66.8522098412391,161493.089991173,0.0,1.0
2022-10-11,75.65,76.88,75.06,75.91,260140,65.5269457694965,66.5923541408974,65.0158962254912,65.752154043126,300328.220229075,0.0,1.0
2022-10-12,75.35,76.5,74.59,75.72,152010,65.2670900691548,66.2632035871313,64.6087889616225,65.5875787662429,175493.552537179,0.0,1.0
2022-10-13,77.78,77.95,74.16,74.89,264289,67.3719212419225,67.5191728054495,64.2363291244661,64.8686446619642,305118.186346283,0.0,1.0
2022-10-14,77.09,78.78,76.714,78.01,119505,66.7742531311366,68.2381069097282,66.4485673200417,67.5711439455178,137966.956094701,0.0,1.0
2022-10-17,79.1,79.52,78.16,78.16,122477,68.515286323426,68.8790843039043,67.7010717956887,67.7010717956887,141398.091139373,0.0,1.0
2022-10-18,79.38,80.61,78.82,80.02,141273,68.7578183104115,69.8232266818125,68.2727543364404,69.3121771378072,163097.826771823,0.0,1.0
2022-10-19,78.06,79.36,77.13,79.06,132080,67.6144532289081,68.7404945970554,66.8089005578489,68.4806388967137,152484.628768572,0.0,1.0
2022-10-20,75.98,78.58,75.45,78.04,189542,65.8127870398724,68.064869776167,65.3537086359354,67.597129515552,218823.754588527,0.0,1.0
2022-10-21,75.7,76.685,74.8192,75.61,304638,65.5702550528868,66.4234479356754,64.8073187166836,65.4922983427843,351700.577973956,0.0,1.0
2022-10-24,70.99,74.99,70.15,74.2,658286,61.4905205575222,64.9552632287448,60.7629245965655,64.2709765511783,759982.558551999,0.0,1.0
2022-10-25,71.6,73.22,70.55,70.55,358509,62.0188938148837,63.4221145967288,61.1093988636878,61.1093988636878,413893.941362749,0.0,1.0
2022-10-26,73.63,74.14,71.155,71.97,412012,63.7772507205291,64.21900541111,61.6334411927102,62.3393825119718,475662.453575081,0.0,1.0
2022-10-27,73.8,75.0,73.55,74.22,194069,63.9245022840561,64.9639250854228,63.7079558671047,64.2883002645345,224050.11675112,0.0,1.0
2022-10-28,75.46,75.67,73.65,74.36,154085,65.3623704926134,65.5442694828526,63.7945744338852,64.4095662580272,177889.112839229,0.0,1.0
2022-10-31,75.95,76.105,75.02,75.09,182487,65.7868014698382,65.9210602483481,64.981248798779,65.0418817955254,210678.849561556,0.0,1.0
2022-11-01,75.8,76.15,75.11,76.12,147664,65.6568736196674,65.9600386033993,65.0592055088815,65.9340530333652,170476.152502138,0.0,1.0
2022-11-02,75.57,76.84,75.19,75.61,237151,65.4576509160721,66.5577067141852,65.1285003623059,65.4922983427843,273787.721056144,0.0,1.0
2022-11-03,74.16,74.96,73.49,74.96,145068,64.2363291244661,64.9292776587106,63.6559847270363,64.9292776587106,167479.104529067,0.0,1.0
2022-11-04,76.12,76.15,75.01,75.03,137300,65.9340530333652,65.9600386033993,64.9725869421009,64.989910655457,158511.050347705,0.0,1.0
2022-11-07,75.82,76.99,75.3,76.34,114738,65.6741973330235,66.6876345643561,65.2237807857645,66.1246138802824,132463.517077895,0.0,1.0
2022-11-08,76.01,76.93,75.34,75.91,99735,65.8387726099065,66.6356634242877,65.2584282124768,65.752154043126,115142.750228903,0.0,1.0
2022-11-09,75.54,76.21,75.33,75.8,103291,65.4316653460379,66.0120097434677,65.2497663557987,65.6568736196674,119248.105618826,0.0,1.0
2022-11-10,80.52,80.53,76.95,77.12,256608,69.74526997171,69.753931828388,66.6529871376438,66.8002387011708,296250.572524573,0.0,1.0
2022-11-11,81.3,82.22,80.59,80.61,188544,70.4208947925984,71.2177856069796,69.8059029684564,69.8232266818125,217671.576669757,0.0,1.0
2022-11-14,81.36,82.22,80.85,80.85,225801,70.4728659326667,71.2177856069796,70.0311112420858,70.0311112420858,260684.294825653,0.0,1.0
2022-11-15,80.94,82.295,80.36,81.56,209238,70.1090679521883,71.282749532065,69.6066802648611,70.6461030662278,241562.528424276,0.0,1.0
2022-11-16,79.32,81.005,79.25,80.93,170900,68.7058471703432,70.1653700205957,68.6452141735968,70.1004060955103,197301.809937529,0.0,1.0
2022-11-17,78.6,78.76,77.92,78.34,155747,68.0821934895231,68.2207831963721,67.4931872354153,67.8569852158937,179807.870054654,0.0,1.0
2022-11-18,79.41,80.29,78.505,79.68,208245,68.7838038804457,69.5460472681147,67.9999058510816,69.0176740107532,240416.12293997,0.0,1.0
2022-11-21,79.92,80.25,79.28,79.28,123561,69.2255585710266,69.5113998414025,68.671199743631,68.671199743631,142649.554930902,0.0,1.0
2022-11-22,81.09,81.27,80.32,80.4,116295,70.2389958023592,70.3949092225642,69.5720328381488,69.6413276915733,134261.053169602,0.0,1.0
2022-11-23,81.58,81.76,80.93,81.24,107690,70.6634267795839,70.819340199789,70.1004060955103,70.36892365253,124326.693459172,0.0,1.0
2022-11-25,82.84,82.87,81.681,81.89,77461,71.7548207210191,71.7808062910532,70.7509115320323,70.9319443366037,89427.7091841484,0.0,1.0
2022-11-28,80.56,82.26,80.25,82.02,307626,69.7799173984222,71.2524330336918,69.5113998414025,71.0445484734184,355150.184808908,0.0,1.0
2022-11-29,79.4,80.58,79.4,79.62,126202,69.3814719912316,70.4125820283809,69.3814719912316,69.5737128456154,144425.284047971,0.7,1.0
2022-11-30,80.67,80.7,77.72,79.29,209326,70.4912260142652,70.5174406762266,67.9134509213919,69.2853515640397,239552.202093673,0.0,1.0
2022-12-01,81.19,81.39,80.03,80.73,117503,70.9456134882631,71.1203779013393,69.9319798924215,70.543655338188,134470.168075694,0.0,1.0
2022-12-02,81.85,82.0,80.45,80.65,141128,71.5223360514144,71.6534093612215,70.2989851598814,70.4737495729575,161506.564770147,0.0,1.0
2022-12-05,78.03,81.5,77.74,81.5,201012,68.18433576166,71.2164983285312,67.9309273626995,71.2164983285312,230037.679252713,0.0,1.0
2022-12-06,77.62,78.18,77.0,78.05,188312,67.8260687148539,68.3154090714671,67.2842990343178,68.2018122029676,215503.82790797,0.0,1.0
2022-12-07,77.16,78.04,76.67,77.08,127143,67.4241105647787,68.1930739823138,66.9959377527422,67.3542047995483,145502.162324775,0.0,1.0
2022-12-08,77.71,78.1812,76.995,77.57,133389,67.9047127007381,68.3164576579455,67.2799299239909,67.7823776115848,152650.070631804,0.0,1.0
2022-12-09,77.25,77.92,77.22,77.47,117851,67.502754550663,68.0882153344681,67.4765398887016,67.6949954050467,134868.418490495,0.0,1.0
2022-12-12,78.27,78.56,76.68,77.28,141820,68.3940530573513,68.6474614563118,67.004675973396,67.5289692126244,162298.488008774,0.0,1.0
2022-12-13,77.83,80.07,77.2,79.44,163536,68.0095713485838,69.9669327750367,67.4590634473939,69.4164248738468,187150.229410541,0.0,1.0
2022-12-14,76.09,78.0245,76.0,77.83,216871,66.4891209548213,68.1795297403004,66.410476968937,68.0095713485838,248186.683069742,0.0,1.0
2022-12-15,74.74,76.18,74.11,75.26,405178,65.3094611665573,66.5677649407056,64.7589532653674,65.7638486405553,463684.788988994,0.0,1.0
2022-12-16,74.77,75.55,73.511,74.28,510453,65.3356758285187,66.0172570395157,64.2355338482044,64.9075030164822,584161.261454963,0.0,1.0
2022-12-19,74.65,75.58,73.88,74.94,197049,65.230817180673,66.0434717014771,64.5579741903298,65.4842255796334,225502.430994507,0.0,1.0
2022-12-20,75.15,76.04,74.71,74.71,123296,65.6677282133634,66.4454298515523,65.2832465045959,65.2832465045959,141099.664204836,0.0,1.0
2022-12-21,76.61,77.28,75.71,75.71,130890,66.9435084288193,67.5289692126244,66.1570685699766,66.1570685699766,149790.220670346,0.0,1.0
2022-12-22,76.51,76.84,75.32,76.39,155083,66.8561262222812,67.1444875038569,65.8162779644781,66.7512675744355,177476.635283209,0.0,1.0
2022-12-23,76.8,77.17,76.2,76.71,89774,67.1095346212416,67.4328487854325,66.5852413820132,67.0308906353574,102737.163041177,0.0,1.0
2022-12-27,76.95,77.52,76.57,76.99,170701,67.2406079310488,67.7386865083158,66.9085555462041,67.275560813664,195349.839244012,0.0,1.0
2022-12-28,76.46,77.31,76.46,77.28,95386,66.8124351190122,67.5551838745858,66.8124351190122,67.5289692126244,109159.523178712,0.0,1.0
2022-12-29,77.74,77.78,76.47,76.47,115797,67.9309273626995,67.9658802453148,66.821173339666,66.821173339666,132517.825524976,0.0,1.0
2022-12-30,77.56,78.11,77.16,77.58,100178,67.773639390931,68.2542415268904,67.4241105647787,67.7911158322386,114643.477166429,0.0,1.0
2023-01-03,77.72,78.22,76.825,77.99,137862,67.9134509213919,68.3503619540823,67.1313801728762,68.1493828790447,157768.961739287,0.0,1.0
2023-01-04,77.34,78.75,76.81,78.2,97853,67.5813985365473,68.8134876487341,67.1182728418954,68.3328855127747,111982.752412372,0.0,1.0
2023-01-05,77.03,77.17,75.765,76.39,92948,67.3105136962792,67.4328487854325,66.2051287835726,66.7512675744355,106369.481479619,0.0,1.0
2023-01-06,79.95,79.99,77.72,77.72,110648,69.862074127191,69.8970270098062,67.9134509213919,67.9134509213919,126625.321542764,0.0,1.0
2023-01-09,80.0,80.54,79.36,80.01,122284,69.90576523046,70.3776291457657,69.3465191086164,69.9145034511139,139941.533688231,0.0,1.0
2023-01-10,80.71,80.72,79.48,79.49,90061,70.5261788968804,70.5349171175342,69.4513777564621,69.4601159771159,103065.605193613,0.0,1.0
2023-01-11,80.84,81.1,80.44,80.61,104097,70.6397757653799,70.8669695023789,70.2902469392276,70.4387966903423,119128.371923913,0.0,1.0
2023-01-12,80.8,81.73,80.5,80.93,144319,70.6048228827646,71.4174774035688,70.3426762631504,70.7184197512642,165158.337970232,0.0,1.0
2023-01-13,80.6,80.84,78.681,80.0,94506,70.4300584696885,70.6397757653799,68.7531939262228,69.90576523046,108152.453164273,0.0,1.0
2023-01-17,80.22,80.649,79.37,80.39,90585,70.0980060848438,70.4728757508922,69.3552573292702,70.2465558359585,103665.269611302,0.0,1.0
2023-01-18,77.37,79.69,77.29,79.69,99246,67.6076131985087,69.634880390192,67.5377074332782,69.634880390192,113576.898469319,0.0,1.0
2023-01-19,76.74,77.2545,75.89,76.73,95040,67.0571052973188,67.5066867499572,66.3143565417452,67.048367076665,108763.561559398,0.0,1.0
2023-01-20,78.52,78.52,76.8,76.8,142415,68.6125085736965,68.6125085736965,67.1095346212416,67.1095346212416,162979.404666264,0.0,1.0
2023-01-23,75.08,79.44,74.955,78.0,595067,65.6065606687868,69.4164248738468,65.4973329106142,68.1581210996985,680993.332138747,0.0,1.0
2023-01-24,74.68,75.26,73.0,74.75,405113,65.2570318426345,65.7638486405553,63.7890107727948,65.3181993872111,463610.403135654,0.0,1.0
2023-01-25,74.7,74.95,73.6,74.1,202831,65.2745082839421,65.4929638002873,64.3133040120232,64.7502150447136,232119.338748467,0.0,1.0
2023-01-26,74.71,74.92,73.739,74.47,176094,65.2832465045959,65.4667491383258,64.4347652791112,65.0735292089045,201521.576275681,0.0,1.0
2023-01-27,75.61,75.98,74.79,74.96,125232,66.0696863634385,66.3930005276294,65.3531522698263,65.5017020209411,143315.218236601,0.0,1.0
2023-01-30,75.77,76.14,75.01,75.26,142161,66.2094978938995,66.5328120580903,65.5453931242101,65.7638486405553,162688.727639369,0.0,1.0
2023-01-31,76.49,76.64,75.65,75.77,258144,66.8386497809736,66.9697230907807,66.1046392460538,66.2094978938995,295419.411144669,0.0,1.0
2023-02-01,76.88,76.94,75.9,76.15,241627,67.1794403864721,67.2318697103949,66.323094762399,66.5415502787442,276517.393612298,0.0,1.0
2023-02-02,78.56,78.6,76.77,77.08,162129,68.6474614563118,68.682414338927,67.0833199592802,67.3542047995483,185540.061785182,0.0,1.0
2023-02-03,79.64,79.68,78.4,78.51,156859,69.591189286923,69.6261421695382,68.5076499258509,68.6037703530427,179509.085675986,0.0,1.0
2023-02-06,78.04,79.67,77.73,79.64,108166,68.1930739823138,69.6174039488844,67.9221891420458,69.591189286923,123784.926342949,0.0,1.0
2023-02-07,78.92,79.02,77.35,77.5,108750,68.9620373998488,69.0494196063869,67.5901367572011,67.7212100670082,124453.254625259,0.0,1.0
2023-02-08,77.81,78.79,77.77,78.36,87455,67.9920949072762,68.8484405313493,67.957142024661,68.4726970432356,100083.304673582,0.0,1.0
2023-02-09,76.61,78.42,76.465,78.04,81077,66.9435084288193,68.5251263671585,66.8168042293391,68.1930739823138,92784.3358643871,0.0,1.0
2023-02-10,76.51,76.775,76.09,76.17,127773,66.8561262222812,67.0876890696071,66.4891209548213,66.5590267200518,146223.132903294,0.0,1.0
2023-02-13,77.25,77.58,76.23,76.23,108299,67.502754550663,67.7911158322386,66.6114560439746,66.6114560439746,123937.131242859,0.0,1.0
2023-02-14,76.76,77.32,75.8,77.01,134862,67.0745817386264,67.5639220952396,66.2357125558609,67.2930372549716,154335.768508245,0.0,1.0
2023-02-15,77.57,77.6,76.3171,76.4,98224,67.7823776115848,67.8085922735462,66.6875659458693,66.7600057950894,112407.323975277,0.0,1.0
2023-02-16,76.12,77.02,76.06,77.02,130492,66.5153356167827,67.3017754756254,66.4629062928599,67.3017754756254,149334.750368361,0.0,1.0
2023-02-17,75.97,76.01,75.24,75.71,160220,66.3842623069756,66.4192151895909,65.7463721992477,66.1570685699766,183355.406492496,0.0,1.0
2023-02-21,74.65,75.71,73.7,75.71,196975,65.230817180673,66.1570685699766,64.4006862185613,66.1570685699766,225417.745561474,0.0,1.0
2023-02-22,74.44,74.88,74.14,74.29,186959,65.0473145469431,65.4317962557106,64.7851679273288,64.916241237136,213955.45776077,0.0,1.0
2023-02-23,75.0,75.22,74.03,74.89,152385,65.5366549035563,65.7288957579401,64.689047500137,65.4405344763644,174389.050170759,0.0,1.0
2023-02-24,75.12,75.17,74.04,74.43,129160,65.641513551402,65.685204654671,64.6977857207908,65.0385763262893,147810.412573778,0.0,1.0
2023-02-27,74.56,75.08,74.24,74.75,204517,65.7638486405553,66.2225020913746,65.481600363128,65.9314335552777,231871.884556896,0.7,1.0
2023-02-28,74.86,75.54,74.78,74.82,237985,66.0284564006433,66.6282339901763,65.9578943312865,65.9931753659649,269816.349967352,0.0,1.0
2023-03-01,74.65,74.65,73.84,74.37,210964,65.8432309685817,65.8432309685817,65.1287900163439,65.5962637258328,239181.194001775,0.0,1.0
2023-03-02,74.13,74.5,73.29,74.27,233012,65.3845775177624,65.7109270885377,64.6436757895158,65.5080611391368,264178.193325598,0.0,1.0
2023-03-03,74.67,74.79,73.84,74.41,174687,65.8608714859209,65.9667145899561,65.1287900163439,65.6315447605112,198052.014735159,0.0,1.0
2023-03-06,73.72,75.35,73.72,74.73,280839,65.0229469123087,66.4606490754539,65.0229469123087,65.9137930379385,318402.226646558,0.0,1.0
2023-03-07,73.02,73.59,72.58,73.4,252532,64.4055288054365,64.9082835496039,64.017437423974,64.7406986348814,286309.063554238,0.0,1.0
2023-03-08,72.92,73.55,72.765,72.95,188070,64.3173262187405,64.8730025149254,64.1806122093617,64.3437869947493,213225.03913423,0.0,1.0
2023-03-09,67.53,72.43,67.5,72.37,477030,59.5632067958248,63.88513354393,59.536746019816,63.8322119919124,540834.478748349,0.0,1.0
2023-03-10,63.38,65.16,59.9001,65.16,1520306,55.9027994479398,57.4728054911291,52.8334376335049,57.4728054911291,1723652.39722447,0.0,1.0
2023-03-13,51.75,63.19,34.71,47.3,3274815,45.6448386151923,55.7352145332174,30.6151178421898,41.7198235072192,3712833.28830948,0.0,1.0
2023-03-14,51.09,62.04,49.15,60.57,1865337,45.0627015429985,54.7208847862131,43.3515713610957,53.4243067617816,2114832.53481963,0.0,1.0
2023-03-15,47.6,50.55,45.0,46.24,2314900,41.9844312673073,44.58640757484,39.6911640132107,40.7848760882414,2624526.20349779,0.0,1.0
2023-03-16,52.68,53.48,46.26,46.48,2341745,46.4651226714653,47.1707433650335,40.8025166055806,40.9965622963118,2654961.81883016,0.0,1.0
2023-03-17,51.08,53.5,50.65,52.76,1877746,45.0538812843289,47.1883838823727,44.674610161536,46.5356847408221,2128901.28321447,0.0,1.0
2023-03-20,50.97,54.57,50.07,51.31,1287996,44.9568584389633,48.1321515600201,44.1630351586991,45.2567472337298,1460270.09892451,0.0,1.0
2023-03-21,53.53,57.1,53.27,53.7,1138424,47.2148446583815,50.3636770034295,46.9855179329718,47.3647890557647,1290692.30579756,0.0,1.0
2023-03-22,50.81,53.92,50.4,53.58,691638,44.8157343002497,47.558834746496,44.454103694796,47.2589459517295,784147.070860428,0.0,1.0
2023-03-23,50.18,51.845,48.97,51.43,758921,44.2600580040647,45.7286310725535,43.1928067050428,45.362590337765,860429.414179769,0.0,1.0
2023-03-24,50.6,50.8,48.96,49.3,716041,44.630508868188,44.8069140415801,43.1839864463732,43.4838752411397,811814.059907021,0.0,1.0
2023-03-27,51.6,52.9699,50.645,52.45,479399,45.5125347351482,46.7208219702971,44.6702000322012,46.2622567220644,543520.341021487,0.0,1.0
2023-03-28,51.51,52.7,51.16,51.34,395477,45.4331524071218,46.4827631888045,45.1244433536857,45.2832080097386,448373.471588707,0.0,1.0
2023-03-29,52.73,52.77,51.35,52.33,491017,46.5092239648133,46.5445049994917,45.2920282684082,46.1564136180292,556692.290320478,0.0,1.0
2023-03-30,50.82,53.19,50.56,53.05,577195,44.8245545589193,46.914955863615,44.5952278335096,46.7914722422406,654396.907869846,0.0,1.0
2023-03-31,52.08,52.23,50.87,51.42,443809,45.9359071512892,46.0682110313332,44.8686558522673,45.3537700790954,503170.050476543,0.0,1.0
2023-04-03,50.98,52.37,50.87,52.24,508762,44.9656786976329,46.1916946527076,44.8686558522673,46.0770312900028,576810.74791306,0.0,1.0
2023-04-04,49.92,51.5,48.75,51.38,500485,44.030731278655,45.4243321484522,42.9987610143116,45.318489044417,567426.669384247,0.0,1.0
2023-04-05,49.7,49.96,48.59,49.19,836448,43.8366855879238,44.0660123133335,42.8576368755979,43.3868523957741,948325.929354754,0.0,1.0
2023-04-06,50.37,50.47,49.23,49.55,474310,44.4276429187871,44.5158455054832,43.4221334304525,43.7043817078798,537750.668962391,0.0,1.0
2023-04-10,50.98,51.23,49.4162,49.85,450182,44.9656786976329,45.186185164373,43.5863666468805,43.9689894679678,510395.462155187,0.0,1.0
2023-04-11,51.75,51.91,50.715,50.96,416042,45.6448386151923,45.7859627539059,44.7319418428884,44.9480381802937,471689.114327024,0.0,1.0
2023-04-12,50.63,52.2048,50.42,52.18,361885,44.6569696441968,46.0459839794858,44.4717442121352,46.0241097379852,410288.420732126,0.0,1.0
2023-04-13,50.57,51.37,50.22,50.64,447127,44.6040480921792,45.3096687857474,44.2953390387431,44.6657899028664,506931.844913974,0.0,1.0
2023-04-14,49.49,51.7,49.09,51.33,546876,43.6514601558621,45.6007373218443,43.2986498090781,45.274387751069,620022.632538797,0.0,1.0
2023-04-17,51.11,51.235,48.58,49.37,578937,45.0803420603377,45.1905952937078,42.8488166169283,43.5456170518269,656371.906637177,0.0,1.0
2023-04-18,48.54,51.23,48.05,51.16,889768,42.8135355822499,45.186185164373,42.3813429074394,45.1244433536857,1008777.67118831,0.0,1.0
2023-04-19,49.84,50.34,48.54,48.94,846711,43.9601692092982,44.4011821427783,42.8135355822499,43.166345929034,959961.642528757,0.0,1.0
2023-04-20,49.68,49.89,48.79,49.0,422669,43.8190450705846,44.0042705026462,43.03404204899,43.2192674810516,479202.499419503,0.0,1.0
2023-04-21,48.8,49.6,48.325,49.6,650471,43.0428623076596,43.7484830012278,42.6239000208535,43.7484830012278,737473.836500674,0.0,1.0
2023-04-24,49.63,51.58,47.63,47.63,1364324,43.7749437772366,45.494894217809,42.0108920433161,42.0108920433161,1546807.24353576,0.0,1.0
2023-04-25,47.77,49.43,47.745,48.86,482695,42.1343756646905,43.5985386038445,42.1123250180165,43.0957838596772,547257.192879765,0.0,1.0
2023-04-26,46.92,48.25,46.5,47.89,453572,41.3846536777743,42.5577480808314,41.014202813651,42.2402187687258,514238.886851657,0.0,1.0
2023-04-27,47.06,47.73,46.72,47.09,483146,41.5081372991488,42.0990946300121,41.2082485043823,41.5345980751576,547768.515752362,0.0,1.0
2023-04-28,48.43,48.52,46.82,46.87,703370,42.7165127368843,42.7958950649107,41.2964510910783,41.3405523844263,797448.268069567,0.0,1.0
2023-05-01,47.8,48.82,47.36,48.37,737655,42.1608364406993,43.0605028249988,41.7727450592368,42.6635911848667,836319.010169409,0.0,1.0
2023-05-02,44.01,47.88,42.6301,47.88,1679996,38.81795840492,42.2313985100562,37.6008509111016,42.2313985100562,1904701.50925374,0.0,1.0
2023-05-03,44.8,47.42,44.205,44.5,1078635,39.5147588398186,41.8256666112544,38.9899534489773,39.2501510797306,1222906.31193997,0.0,1.0
2023-05-04,40.65,43.705,39.47,43.5,2291766,35.8543514919336,38.5489405154972,34.8135609689206,38.3681252127703,2598297.94776678,0.0,1.0
2023-05-05,43.71,44.08,41.13,42.69,970471,38.553350644832,38.8797002156073,36.2777239080746,37.6536842605325,1100274.98778984,0.0,1.0
2023-05-08,43.04,45.07,42.75,45.0,762649,37.9623933139686,39.7529058238979,37.7066058125501,39.6911640132107,864656.047592288,0.0,1.0
2023-05-09,41.17,42.88,41.03,42.44,650144,36.313004942753,37.821269175255,36.1895213213785,37.4331777937925,737103.099074201,0.0,1.0
2023-05-10,39.0,42.345,38.77,42.01,1409880,34.3990088114492,37.3493853364312,34.1961428620484,37.0539066709996,1598456.52243616,0.0,1.0
2023-05-11,35.01,38.49,34.565,38.2,2315272,30.8797256022779,33.9491756192995,30.4872240914806,33.6933881178811,2624947.95983617,0.0,1.0
2023-05-12,33.56,35.83,30.8301,35.43,4211105,29.6007880951856,31.6029868131853,27.1929456809708,31.2501764664012,4774355.44437365,0.0,1.0
2023-05-15,34.54,36.0,33.83,34.24,1782631,30.4651734448066,31.7529312105685,29.8389350792648,30.2005656847185,2021064.30976175,0.0,1.0
2023-05-16,34.92,36.9099,34.2,34.23,1803131,30.8003432742515,32.5554865469157,30.1652846500401,30.1917454260489,2044306.25851621,0.0,1.0
2023-05-17,38.59,38.91,35.68,35.68,1638670,34.0373782059956,34.3196264834228,31.4706829331413,31.4706829331413,1857848.00807193,0.0,1.0
2023-05-18,38.77,39.67,37.6,38.5,1264795,34.1961428620484,34.9899661423126,33.1641725977049,33.9579958779691,1433965.88170244,0.0,1.0
2023-05-19,37.75,39.37,37.18,39.09,1359429,33.296476477749,34.7253583822245,32.7937217335816,34.4783911394757,1541257.51967463,0.0,1.0
2023-05-22,40.6,40.66,37.87,37.87,1260074,35.8102501985856,35.8631717506032,33.4023195817842,33.4023195817842,1428613.43096733,0.0,1.0
2023-05-23,40.47,42.463,40.34,40.78,1167404,35.6955868358808,37.4534643887326,35.580923473176,35.9690148546385,1323548.48506118,0.0,1.0
2023-05-24,39.64,40.83,38.55,40.36,986147,34.9635053663038,36.0131161479865,34.0020971713171,35.5985639905152,1118047.70918862,0.0,1.0
2023-05-25,39.55,39.93,37.92,39.41,755143,34.8841230382774,35.2192928677223,33.4464208751322,34.7606394169029,856146.093087361,0.0,1.0
2023-05-26,39.22,41.27,38.4423,41.01,2115764,34.5930545021805,36.401207529449,33.9071029854455,36.1718808040393,2398755.04705054,0.0,1.0
2023-05-30,40.01,40.49,37.14,39.12,2091894,35.9072730439513,36.3380526255833,33.3315701287765,35.1085359030086,2330911.59101816,0.7,1.0
2023-05-31,39.15,40.15,38.02,39.57,1212450,35.1354596268606,36.0329170885939,34.1213326951019,35.5123917607886,1350983.25179477,0.0,1.0
2023-06-01,40.0,41.18,39.05,39.76,8430571,35.8982984693339,36.9572982741793,35.0457138806872,35.6829086785179,9393839.10599753,0.0,1.0
2023-06-02,43.39,43.49,40.64,41.07,1290393,38.94067926461,39.0304250107833,36.4726712448433,36.8585779533886,1437831.93635466,0.0,1.0
2023-06-05,41.8,43.37,40.83,43.1,829400,37.513721900454,38.9227301153753,36.6431881625726,38.6804166007073,924166.36483037,0.0,1.0
2023-06-06,44.88,45.5,41.245,41.5,1159067,40.2778908825927,40.8343145088673,37.0156330091919,37.2444846619339,1291500.76680111,0.0,1.0
2023-06-07,47.66,48.16,44.51,44.75,1369453,42.7728226262114,43.221551357078,39.9458316217513,40.1612214125673,1525925.24815052,0.0,1.0
2023-06-08,47.42,47.57,45.1701,47.03,940897,42.5574328353954,42.6920514546554,40.5382432922415,42.2074244253194,1048402.89386279,0.0,1.0
2023-06-09,45.64,47.5,45.36,47.5,525742,40.95995855351,42.629229432334,40.7086704642247,42.629229432334,585812.723629912,0.0,1.0
2023-06-12,45.36,47.74,45.03,45.7,789577,40.7086704642247,42.84461922315,40.4125095018527,41.013806001214,879793.23106302,0.0,1.0
2023-06-13,46.27,47.2,44.95,45.34,570886,41.525356754402,42.359992193814,40.340712904914,40.69072131499,636114.829216966,0.0,1.0
2023-06-14,44.71,46.86,44.21,46.56,763273,40.125323114098,42.0548566568247,39.6765943832313,41.7856194183047,850483.76390544,0.0,1.0
2023-06-15,45.89,46.25,44.29,44.5,555910,41.1843229189433,41.5074076051674,39.74839098017,39.936857047134,619427.687331628,0.0,1.0
2023-06-16,46.63,46.9,44.59,45.98,3094369,41.848441440626,42.090754955294,40.01762821869,41.2650940904993,3447928.32188786,0.0,1.0
2023-06-20,45.82,46.225,45.03,46.0,755741,41.121500896622,41.484971168624,40.4125095018527,41.283043239734,842091.165569411,0.0,1.0
2023-06-21,44.48,45.71,44.415,45.48,550869,39.9189078978993,41.0227805758313,39.8605731628867,40.8163653596327,613810.708015122,0.0,1.0
2023-06-22,43.0,44.36,41.68,44.36,1144548,38.590670854534,39.8112130024913,37.4060270050459,39.8112130024913,1275322.84125135,0.0,1.0
2023-06-23,41.15,43.32,40.34,42.66,5182506,36.9303745503273,38.8778572422886,36.2034340063233,38.2855353175446,5774653.64206846,0.0,1.0
2023-06-26,42.59,42.88,41.385,41.4,1253197,38.2227132952233,38.482975959126,37.1412770538346,37.1547389157606,1396385.96082267,0.0,1.0
2023-06-27,42.58,44.0,41.835,42.58,630389,38.213738720606,39.4881283162673,37.5451329116146,38.213738720606,702416.578923381,0.0,1.0
2023-06-28,42.03,42.46,41.51,42.39,445932,37.7201371166526,38.106043825198,37.2534592365513,38.0432218028766,496883.717629054,0.0,1.0
2023-06-29,42.29,43.49,42.08,42.5,765666,37.9534760567033,39.0304250107833,37.7650099897393,38.1419421236673,853150.185548843,0.0,1.0
2023-06-30,41.23,42.75,41.21,42.68,762155,37.0021711472659,38.3663064891006,36.9842219980313,38.3034844667793,849238.022410528,0.0,1.0
2023-07-03,42.46,43.33,41.54,41.74,792814,38.106043825198,38.886831816906,37.2803829604033,37.45987445275,883400.087251778,0.0,1.0
2023-07-05,42.13,42.85,41.25,41.89,710966,37.809882862826,38.456052235274,37.0201202965006,37.59449307201,792200.221531214,0.0,1.0
2023-07-06,40.62,41.28,39.0216,41.25,1222614,36.4547220956086,37.0470440203526,35.020226088774,37.0201202965006,1362308.57966086,0.0,1.0
2023-07-07,41.92,42.4,40.5801,40.75,820467,37.621416795862,38.052196377494,36.4189135428854,36.5713915656339,914212.68971941,0.0,1.0
2023-07-10,43.15,44.06,41.6699,42.16,686938,38.725289473794,39.5419757639713,37.3969626846824,37.836806586678,765426.807721057,0.0,1.0
2023-07-11,44.81,44.99,42.72,42.74,956362,40.2150688602713,40.3766112033833,38.3393827652486,38.3573319144833,1065634.90836979,0.0,1.0
2023-07-12,46.45,46.86,45.47,45.47,939875,41.686899097514,42.0548566568247,40.8073907850153,40.8073907850153,1047264.12122612,0.0,1.0
2023-07-13,47.27,47.34,45.545,46.58,634543,42.4228142161354,42.4856362384567,40.8747000946453,41.8035685675394,707045.210560113,0.0,1.0
2023-07-14,47.18,47.62,46.09,47.61,810777,42.3420430445794,42.736924327742,41.36381441129,42.7279497531247,903415.520590877,0.0,1.0
2023-07-17,48.16,48.51,46.56,46.92,658364,43.221551357078,43.5356614686847,41.7856194183047,42.1087041045287,733587.972769692,0.0,1.0
2023-07-18,52.58,52.82,48.37,48.37,1383963,47.1883133379394,47.4037031287554,43.410017424042,43.410017424042,1542093.14536983,0.0,1.0
2023-07-19,53.99,54.36,52.17,52.79,1420854,48.4537283589835,48.7857876198248,46.8203557786288,47.3767794049034,1583199.27192512,0.0,1.0
2023-07-20,53.89,54.93,53.21,53.78,1431316,48.3639826128101,49.2973383730128,47.7537115388315,48.2652622920195,1594856.64895533,0.0,1.0
2023-07-21,53.69,54.93,53.58,54.55,886178,48.1844911204635,49.2973383730128,48.0857707996728,48.9563045375541,987431.758925305,0.0,1.0
2023-07-24,57.21,57.35,53.7,54.68,1394663,51.3435413857648,51.4691854304075,48.1934656950808,49.0729740075795,1554015.71602776,0.0,1.0
2023-07-25,54.83,57.73,54.22,56.64,1686262,49.2075926268395,51.8102192658662,48.6601435751821,50.8319906325768,1878932.50867083,0.0,1.0
2023-07-26,57.47,57.78,55.4,55.57,1059607,51.5768803258155,51.8550921389529,49.7191433800275,49.8717111485222,1180676.57262939,0.0,1.0
2023-07-27,56.27,58.6299,56.18,57.68,795777,50.4999313717355,52.61784123568,50.4191602001795,51.7653463927795,886701.636490979,0.0,1.0
2023-07-28,57.15,58.07,56.2,57.01,499104,51.2896939380608,52.1153548028555,50.4371093494142,51.1640498934182,556131.093986373,0.0,1.0
2023-07-31,57.13,57.94,56.32,57.24,508071,51.2717447888262,51.9986853328302,50.5448042448222,51.3704651096168,566122.653901292,0.0,1.0
2023-08-01,55.51,56.76,54.75,56.76,452501,49.8178637008182,50.9396855279848,49.1357960299008,50.9396855279848,504203.284605868,0.0,1.0
2023-08-02,54.13,54.81,53.5,54.23,575052,48.5793724036261,49.1896434776048,48.0139742027341,48.6691181497995,640756.831960978,0.0,1.0
2023-08-03,53.73,54.555,52.54,53.72,503974,48.2203894189328,48.9607918248628,47.1524150394701,48.2114148443155,561557.535024139,0.0,1.0
2023-08-04,55.1,55.34,53.07,53.46,433535,49.4499061415075,49.6652959323235,47.6280674941888,47.9780759042648,483070.249549957,0.0,1.0
2023-08-07,55.56,55.72,54.675,55.04,312697,49.8627365739048,50.0063297677822,49.0684867202708,49.3960586938035,348425.427759058,0.0,1.0
2023-08-08,55.12,55.335,52.21,53.8,421175,49.4678552907421,49.6608086450148,46.8562540770981,48.2832114412541,469298.009051642,0.0,1.0
2023-08-09,54.78,55.76,54.17,54.78,491677,49.1627197537528,50.0422280662515,48.6152707020955,49.1627197537528,547855.492839043,0.0,1.0
2023-08-10,56.21,56.91,54.63,55.0,662442,50.4460839240315,51.0743041472448,49.0281011344928,49.3601603953341,738131.920726984,0.0,1.0
2023-08-11,56.16,57.255,55.33,55.33,380108,50.4012110509448,51.3839269715428,49.6563213577061,49.6563213577061,423538.73716294,0.0,1.0
2023-08-14,54.83,55.85,54.77,55.5,522893,49.2075926268395,50.1229992378075,49.1537451791355,49.8088891262008,582638.199909871,0.0,1.0
2023-08-15,52.2,53.85,52.17,53.32,722456,46.8472795024808,48.3280843143408,46.8203557786288,47.8524318596221,805003.056751736,0.0,1.0
2023-08-16,52.48,52.56,51.25,52.3,519939,47.0985675917661,47.1703641887048,45.9946949138341,46.9370252486541,579346.679001131,0.0,1.0
2023-08-17,54.39,54.9,52.75,52.81,724456,48.8127113436768,49.2704146491608,47.3408811064341,47.3947285541381,807231.574631723,0.0,1.0
2023-08-18,54.19,54.93,53.35,53.77,435463,48.6332198513301,49.2973383730128,47.8793555834741,48.2562877174021,485218.540786265,0.0,1.0
2023-08-21,53.18,54.28,51.8,54.28,784624,47.7267878149795,48.7139910228861,46.4882965177874,48.7139910228861,874274.306533234,0.0,1.0
2023-08-22,52.03,53.89,51.8,53.6,511306,46.6947117339861,48.3639826128101,46.4882965177874,48.1037199489075,569727.28157217,0.0,1.0
2023-08-23,53.25,53.8,51.74,52.19,328538,47.7896098373008,48.2832114412541,46.4344490700834,46.8383049278634,366076.40362749,0.0,1.0
2023-08-24,53.8,54.03,52.76,52.79,303352,48.2832114412541,48.4896266574528,47.3498556810514,47.3767794049034,338012.677964821,0.0,1.0
2023-08-25,52.02,54.2,51.86,53.93,554115,46.6857371593688,48.6421944259475,46.5421439654914,48.3998809112795,617427.592534339,0.0,1.0
2023-08-28,53.51,53.82,52.1,52.61,336548,48.0229487773515,48.3011605904888,46.7575337563074,47.2152370617914,375001.617736835,0.0,1.0
2023-08-29,54.05,54.08,52.93,53.51,304944,48.5075758066875,48.5344995305395,47.5024234495461,48.0229487773515,339786.57819729,0.0,1.0
2023-08-30,53.56,53.86,53.01,53.23,288647,48.6960418736515,48.9687978960954,48.1959891658376,48.3960102489632,317478.232832822,0.7,1.0
2023-08-31,53.74,54.05,53.17,53.34,269326,48.8596954871178,49.1415433769765,48.3414590444744,48.4960207905259,296227.373005549,0.0,1.0
2023-09-01,55.14,55.7,54.08,54.25,319907,50.1325569251893,50.641701500418,49.1688189792209,49.3233807252724,351860.608393123,0.0,1.0
2023-09-05,52.84,54.77,52.76,54.56,369686,48.0414274197861,49.7961578308419,47.9686924804677,49.6052286151311,406611.736768561,0.0,1.0
2023-09-06,50.69,53.515,50.48,52.68,527171,46.0866759256048,48.6551284702849,45.8957467098941,47.8959575411494,579826.977175276,0.0,1.0
2023-09-07,49.75,50.63,49.51,50.33,302459,45.2320403886139,46.032124721116,45.0138355706588,45.7593686986721,332669.831400925,0.0,1.0
2023-09-08,49.85,50.34,49.08,50.04,327629,45.3229590627619,45.7684605660869,44.6228852718225,45.495704543643,360353.91306608,0.0,1.0
2023-09-11,48.85,50.39,48.684,49.93,400630,44.4137723212822,45.8139199031609,44.2628473221966,45.3956940020802,440646.548967471,0.0,1.0
2023-09-12,49.24,49.39,48.21,49.06,388691,44.7683551504593,44.9047331616812,43.8318928067352,44.6047015369929,427515.033234444,0.0,1.0
2023-09-13,48.92,49.12,47.7,49.12,360494,44.4774153931858,44.6592527414817,43.3682075685806,44.6592527414817,396501.602534707,0.0,1.0
2023-09-14,50.15,50.18,49.23,49.7,373418,45.5957150852058,45.6229906874502,44.7592632830445,45.1865810515399,410716.50406194,0.0,1.0
2023-09-15,50.71,51.08,49.37,49.7,1392921,46.1048596604344,46.4412587547819,44.8865494268516,45.1865810515399,1532051.59781923,0.0,1.0
2023-09-18,50.27,50.64,49.51,50.51,410896,45.7048174941833,46.0412165885308,45.0138355706588,45.9230223121384,451937.95867643,0.0,1.0
2023-09-19,50.73,51.1,49.7743,50.4,338332,46.123043395264,46.4594424896115,45.2541336264319,45.8230117705757,372125.972107088,0.0,1.0
2023-09-20,49.94,51.73,49.83,51.27,321432,45.404785869495,47.0322301367436,45.3047753279323,46.614004235663,353537.931577047,0.0,1.0
2023-09-21,48.95,49.78,48.72,49.49,285912,44.5046909954302,45.2593159908583,44.2955780448898,44.9956518358292,314470.04994231,0.0,1.0
2023-09-22,48.59,49.06,48.17,49.0,304249,44.1773837684975,44.6047015369929,43.795525337076,44.5501503325041,334638.623859432,0.0,1.0
2023-09-25,48.47,49.075,48.14,48.42,323809,44.0682813595199,44.6183393381151,43.7682497348316,44.0228220224459,356152.355975858,0.0,1.0
2023-09-26,47.44,49.225,47.4,47.78,381075,43.1318190157958,44.7547173493371,43.0954515461367,43.4409425078989,419138.316271321,0.0,1.0
2023-09-27,47.41,48.13,46.81,47.78,418897,43.1045434135514,43.7591578674168,42.5590313686636,43.4409425078989,460738.131000742,0.0,1.0
2023-09-28,48.68,49.525,47.22,47.22,573039,44.2592105752306,45.027473371781,42.9317979326703,42.9317979326703,630276.459011485,0.0,1.0
2023-09-29,49.69,50.61,48.75,49.25,581982,45.1774891841251,46.0139409862864,44.3228536471342,44.7774470178741,640112.722115635,0.0,1.0
2023-10-02,48.63,49.88,48.42,49.51,490368,44.2137512381567,45.3502346650063,44.0228220224459,45.0138355706588,539347.944297933,0.0,1.0
2023-10-03,46.94,48.31,46.705,48.26,382409,42.677225645056,43.9228114808832,42.4635667608083,43.8773521438092,420605.561600733,0.0,1.0
2023-10-04,47.26,47.495,45.92,46.82,322739,42.9681654023295,43.1818242865772,41.7498551687467,42.5681232360784,354975.480036974,0.0,1.0
2023-10-05,48.17,48.56,46.88,47.14,402364,43.795525337076,44.1501081662531,42.6226744405672,42.8590629933519,442553.747918897,0.0,1.0
2023-10-06,48.15,48.685,46.44,47.26,444115,43.7773416022464,44.263756508938,42.2226322743162,42.9681654023295,488475.007100538,0.0,1.0
2023-10-09,48.6,48.86,47.43,47.49,335504,44.1864756359123,44.422864188697,43.122727148381,43.1772783528698,369015.499999457,0.0,1.0
2023-10-10,49.86,50.69,48.7525,49.24,402170,45.3320509301767,46.0866759256048,44.3251266139879,44.7683551504593,442340.37041222,0.0,1.0
2023-10-11,50.26,51.23,49.42,50.29,323030,45.6957256267685,46.5776367660038,44.9320087639256,45.7230012290129,355295.546296988,0.0,1.0
2023-10-12,49.58,50.56,49.24,50.56,315687,45.0774786425623,45.9684816492124,44.7683551504593,45.9684816492124,347219.097680888,0.0,1.0
2023-10-13,48.48,50.06,48.2,49.97,379005,44.0773732269347,45.5138882784726,43.8228009393204,45.4320614717394,416861.556277404,0.0,1.0
2023-10-16,50.08,50.76,49.05,49.05,522158,45.5320720133022,46.1503189975084,44.5956096695781,44.5956096695781,574313.258407401,0.0,1.0
2023-10-17,51.07,51.75,49.5,49.5,562402,46.4321668873671,47.0504138715732,45.004743703244,45.004743703244,618576.992318108,0.0,1.0
2023-10-18,48.98,50.51,48.73,50.38,444752,44.5319665976745,45.9230223121384,44.3046699123046,45.8048280357461,489175.633243594,0.0,1.0
2023-10-19,48.01,49.64,47.81,49.14,466852,43.6500554584393,45.1320298470511,43.4682181101433,44.6774364763113,513483.0708598,0.0,1.0
2023-10-20,45.69,47.7,45.555,47.7,777476,41.5407422182064,43.3682075685806,41.4180020081067,43.3682075685806,855133.455570062,0.0,1.0
2023-10-23,47.78,49.665,46.98,48.0,1068623,43.4409425078989,45.1547595155881,42.7135931147152,43.6409635910245,1175361.39854047,0.0,1.0
2023-10-24,48.13,48.715,47.2721,48.62,499077,43.7591578674168,44.2910321111824,42.9791665619014,44.2046593707419,548926.834533207,0.0,1.0
2023-10-25,47.15,47.79,46.31,47.79,405196,42.8681548607667,43.4500343753137,42.1044379979238,43.4500343753137,445668.619562748,0.0,1.0
2023-10-26,48.81,48.97,47.15,47.75,416876,44.377404851623,44.5228747302597,42.8681548607667,43.4136669056545,458515.265325521,0.0,1.0
2023-10-27,48.55,48.91,47.34,48.91,436235,44.1410162988383,44.468323525771,43.0409003416479,44.468323525771,479807.920746886,0.0,1.0
2023-10-30,49.36,49.925,49.085,49.32,401332,44.8774575594368,45.3911480683728,44.6274312055299,44.8410900897776,441418.667574104,0.0,1.0
2023-10-31,49.39,49.81,48.835,49.44,243899,44.9047331616812,45.2865915931027,44.40013452016,44.9501924987552,268260.621138251,0.0,1.0
2023-11-01,50.54,50.6,48.84,49.78,385311,45.9502979143828,46.0048491188716,44.4046804538674,45.2593159908583,423797.425128437,0.0,1.0
2023-11-02,53.16,53.59,51.07,51.5,622487,48.3323671770596,48.7233174758959,46.4321668873671,46.8231171862033,684663.525764706,0.0,1.0
2023-11-03,55.78,56.77,54.01,54.82,801655,50.7144364397363,51.6145313138012,49.1051759073173,49.8416171679159,881727.552136681,0.0,1.0
2023-11-06,54.57,56.49,54.17,55.52,458288,49.6143204825459,51.3599590261869,49.2506457859541,50.4780478869516,504063.663812507,0.0,1.0
2023-11-07,53.32,54.5,53.3,54.43,263522,48.4778370556963,49.5506774106424,48.4596533208667,49.4870343387388,289843.645950144,0.0,1.0
2023-11-08,52.76,53.22,52.275,53.17,289794,47.9686924804677,48.3869183815484,47.5277369108501,48.3414590444744,318739.799843944,0.0,1.0
2023-11-09,52.46,53.185,51.79,52.6,480714,47.6959364580238,48.3550968455966,47.0867813412324,47.823222601831,528729.663630655,0.0,1.0
2023-11-10,52.06,53.08,51.24,52.86,290580,47.332261761432,48.2596322377412,46.5867286334186,48.0596111546157,319604.308711199,0.0,1.0
2023-11-13,52.66,53.055,51.18,51.75,363909,47.8777738063198,48.2369025692042,46.5321774289298,47.0504138715732,400257.706582641,0.0,1.0
2023-11-14,56.76,58.27,54.765,54.98,705143,51.6054394463864,52.9783114260207,49.7916118971345,49.9870870465526,775575.542217432,0.0,1.0
2023-11-15,57.15,58.43,56.8,56.8,413408,51.9600222755635,53.1237813046575,51.6418069160456,51.6418069160456,454700.86742267,0.0,1.0
2023-11-16,56.16,56.97,55.52,56.97,255452,51.0599274014986,51.7963686620972,50.4780478869516,51.7963686620972,280967.581626035,0.0,1.0
2023-11-17,56.81,57.17,55.995,56.87,293719,51.6508987834604,51.9782060103931,50.9099115891545,51.7054499879492,323056.844759945,0.0,1.0
2023-11-20,56.81,57.26,56.0,57.03,268261,51.6508987834604,52.0600328171263,50.9144575228619,51.8509198665859,295055.99648694,0.0,1.0
2023-11-21,55.31,56.58,55.265,56.21,203747,50.2871186712409,51.4417858329201,50.2462052678743,51.1053867385726,224098.076560606,0.0,1.0
2023-11-22,55.6,56.49,55.11,56.27,271611,50.55078282627,51.3599590261869,50.105281322945,51.1599379430614,298740.608071297,0.0,1.0
2023-11-24,55.93,56.34,55.565,55.7,112690,50.8508144509583,51.223581014965,50.5189612903182,50.641701500418,123945.934161556,0.0,1.0
2023-11-27,56.21,56.22,55.01,55.53,319849,51.1053867385726,51.1144786059874,50.014362648797,50.4871397543664,351796.815117931,0.0,1.0
2023-11-28,56.64,56.64,55.18,55.99,304781,51.4963370374089,51.4963370374089,50.1689243948485,50.9053656554471,335223.762176709,0.0,1.0
2023-11-29,57.8,59.5,56.5,56.5,710206,53.1874243765611,54.7517603876364,51.9911674269152,51.9911674269152,771797.229912304,0.7,1.0
2023-11-30,58.07,58.735,57.09,58.0,390865,53.435877743026,54.0478091826525,52.5340840425237,53.3714639072758,424762.004643262,0.0,1.0
2023-12-01,62.6,62.66,57.31,57.83,682301,57.6043731137149,57.6595849729293,52.7365275263099,53.2150303061683,741472.223223115,0.0,1.0
2023-12-04,63.75,64.17,61.98,61.98,404745,58.6626004153247,59.0490834298257,57.0338505684992,57.0338505684992,439845.720566787,0.0,1.0
2023-12-05,62.76,63.5,62.28,63.3,505655,57.7516047382867,58.4325510019313,57.3099098645713,58.2485114712165,549506.94346613,0.0,1.0
2023-12-06,62.85,65.3,62.48,63.67,349895,57.8344225271084,60.088906778364,57.4939493952861,58.5889846030388,380238.961315682,0.0,1.0
2023-12-07,65.44,65.6,62.93,63.41,324445,60.2177344498643,60.3649660744361,57.9080383393943,58.3497332131096,352581.85971239,0.0,1.0
2023-12-08,65.68,66.6,64.74,65.19,255432,60.438581886722,61.2851637280098,59.5735960923627,59.9876850364709,277583.841914824,0.0,1.0
2023-12-11,65.6,65.89,65.04,65.27,360184,60.3649660744361,60.6318233939725,59.8496553884348,60.0613008487568,391420.254769367,0.0,1.0
2023-12-12,65.69,65.99,64.83,65.75,429903,60.4477838632577,60.7238431593298,59.6564138811843,60.5029957224721,467185.4990397,0.0,1.0
2023-12-13,70.54,70.67,65.05,65.93,671671,64.9107424830903,65.0303681780549,59.8588573649705,60.6686313001154,729920.357209637,0.0,1.0
2023-12-14,74.46,75.19,72.11,72.87,916284,68.5179172850992,69.1896615722081,66.355452799201,67.054803015917,995746.942454677,0.0,1.0
2023-12-15,72.87,74.16,72.09,74.13,2130366,67.054803015917,68.2418579890271,66.3370488461295,68.2142520594199,2315117.8355285,0.0,1.0
2023-12-18,72.01,73.68,71.4,73.68,431206,66.2634330338436,67.8001631153118,65.7021124651637,67.8001631153118,468601.499172867,0.0,1.0
2023-12-19,73.18,73.97,72.065,72.3,376170,67.3400642885249,68.0670204348481,66.3140439047902,66.53029035338,408792.609434603,0.0,1.0
2023-12-20,71.54,74.17,71.35,72.9,417080,65.830940136664,68.2510599655629,65.656102582485,67.0824089455243,453250.449379228,0.0,1.0
2023-12-21,72.44,72.85,71.755,72.31,291840,66.6591180248803,67.0363990628456,66.0287826321823,66.5394923299158,317149.254691747,0.0,1.0
2023-12-22,72.67,73.8558,72.58,72.98,220459,66.8707634852023,67.96193386281,66.7879456963807,67.1560247578101,239577.876713569,0.0,1.0
2023-12-26,74.29,74.7,72.725,72.85,220102,68.3614836839917,68.738764721957,66.9213743561488,67.0363990628456,239189.916584988,0.0,1.0
2023-12-27,74.3,74.6999,73.73,74.23,387543,68.3706856605275,68.7386727021916,67.8461729979904,68.3062718247773,421151.910673669,0.0,1.0
2023-12-28,73.96,74.65,73.36,73.49,189333,68.0578184583124,68.6927548392783,67.5056998661682,67.6253255611327,205752.535082759,0.0,1.0
2023-12-29,72.46,73.95,72.37,73.6,299527,66.6775219779518,68.0486164817767,66.5947041891302,67.7265473030259,325502.894771296,0.0,1.0
2024-01-02,72.56,73.73,71.1,71.47,238573,66.7695417433092,67.8461729979904,65.4260531690915,65.7665263009138,259262.778027598,0.0,1.0
2024-01-03,69.82,71.34,68.76,71.33,375042,64.2482001725172,65.6469006059492,63.272790659729,65.6376986294135,407566.785835054,0.0,1.0
2024-01-04,69.84,70.71,69.66,69.68,295394,64.2666041255887,65.0671760841978,64.1009685479454,64.1193725010169,321011.468408765,0.0,1.0
2024-01-05,70.44,70.8499,68.93,68.93,290848,64.8187227177329,65.1959117359328,63.4292242608366,63.4292242608366,316071.225426896,0.0,1.0
2024-01-08,70.38,70.75,69.98,70.07,267328,64.7635108585185,65.1039839903408,64.395431797089,64.4782495859106,290511.499308646,0.0,1.0
2024-01-09,70.3,70.63,69.15,69.73,278308,64.6898950462326,64.9935602719119,63.6316677446228,64.1653823836956,302443.71838936,0.0,1.0
2024-01-10,69.37,70.49,69.02,70.0,448216,63.834111228409,64.8647326004116,63.5120420496582,64.4138357501605,487086.658240529,0.0,1.0
2024-01-11,68.63,68.77,66.85,68.74,520605,63.1531649647645,63.2819926362648,61.5152131414032,63.2543867066576,565753.453052347,0.0,1.0
2024-01-12,68.29,69.75,67.595,69.44,306292,62.8402977625494,64.183786336767,62.2007603933157,63.8985250641592,332854.57619944,0.0,1.0
2024-01-16,66.96,68.57,66.8,67.06,253727,61.6164348832963,63.09795310555,61.4692032587245,61.7084546486537,275730.979115861,0.0,1.0
2024-01-17,66.42,67.18,64.9706,65.39,249673,61.1195281503665,61.8188783670826,59.7857936712768,60.1717245671856,271325.403874221,0.0,1.0
2024-01-18,67.02,67.52,66.07,66.95,269408,61.6716467425108,62.1317455692976,60.7974589716157,61.6072329067606,292771.883251076,0.0,1.0
2024-01-19,68.2,68.23,66.15,67.09,356209,62.7574799737278,62.785085903335,60.8710747839016,61.7360605782609,387100.530648617,0.0,1.0
2024-01-22,68.19,69.41,66.2716,66.49,746660,62.748277997192,63.870919134552,60.9829708185762,61.1839419861167,811412.631949493,0.0,1.0
2024-01-23,64.53,68.205,64.5,67.89,742277,59.3803545851122,62.7620809619956,59.352748655505,62.4722187011199,806649.52482465,0.0,1.0
2024-01-24,63.46,66.52,63.29,65.49,875084,58.3957430957883,61.2115479157239,58.2393094946808,60.263744332543,950973.952825771,0.0,1.0
2024-01-25,64.82,65.295,62.61,64.44,784605,59.6472119046486,60.0843057900961,57.6135750902507,59.2975367962906,852648.338053105,0.0,1.0
2024-01-26,64.8,66.34,64.525,65.09,292130,59.6288079515771,61.0459123380806,59.3757535968443,59.8956652711135,317464.404376028,0.0,1.0
2024-01-29,66.7,66.74,64.62,65.07,394519,61.3771834933672,61.4139913995101,59.4631723739338,59.877261318042,428732.890665205,0.0,1.0
2024-01-30,66.01,66.695,65.74,66.05,250440,60.7422471124013,61.3725825050993,60.4937937459364,60.7790550185443,272158.920452992,0.0,1.0
2024-01-31,63.23,66.56,62.85,63.5,426026,58.1840976354664,61.2483558218669,57.8344225271084,58.4325510019313,462972.273777776,0.0,1.0
2024-02-01,62.27,64.26,59.99,63.7,455039,57.3007078880356,59.1319012186473,55.2026572378875,58.616590532646,494501.36960553,0.0,1.0
2024-02-02,61.91,62.71,60.36,60.79,716803,56.9694367327491,57.705594855608,55.5431303697098,55.9388153607465,778966.341868175,0.0,1.0
2024-02-05,60.98,61.58,59.81,61.05,439251,56.1136529149255,56.6657715070697,55.0370216602442,56.1780667506757,477344.186104045,0.0,1.0
2024-02-06,60.44,61.59,60.14,60.98,328164,55.6167461819957,56.6749734836055,55.3406868859236,56.1136529149255,356623.382732533,0.0,1.0
2024-02-07,60.29,61.065,58.96,60.84,361987,55.4787165339596,56.1918697154793,54.2548536547066,55.9848252434252,393379.616427157,0.0,1.0
2024-02-08,61.12,61.13,59.96,60.0,316887,56.2424805864258,56.2516825629616,55.1750513082803,55.2118592144232,344368.406906194,0.0,1.0
2024-02-09,61.72,62.2,60.64,61.31,471395,56.79459917857,57.2362940522854,55.8007857127104,56.4173181406048,512275.811798987,0.0,1.0
2024-02-12,61.87,63.01,61.49,61.65,298066,56.9326288266061,57.9816541516801,56.5829537182481,56.7301853428199,323915.192396348,0.0,1.0
2024-02-13,59.86,60.11,58.435,59.48,460254,55.0830315429229,55.3130809563164,53.7717498865804,54.7333564345649,500168.630307344,0.0,1.0
2024-02-14,60.64,61.36,59.65,60.89,265816,55.8007857127104,56.4633280232835,54.8897900356724,56.0308351261039,288868.374058188,0.0,1.0
2024-02-15,63.09,63.5,61.01,61.13,331936,58.055269963966,58.4325510019313,56.1412588445327,56.2516825629616,360722.502074287,0.0,1.0
2024-02-16,62.48,63.015,61.6,61.87,237258,57.4939493952861,57.986255139948,56.6841754601412,56.9326288266061,257833.73721784,0.0,1.0
2024-02-20,61.73,62.38,61.39,61.39,218017,56.8038011551058,57.4019296299287,56.4909339528907,56.4909339528907,236924.099027311,0.0,1.0
2024-02-21,61.38,61.81,61.055,61.68,258713,56.481731976355,56.8774169673917,56.1826677389435,56.7577912724271,281149.380239398,0.0,1.0
2024-02-22,61.45,61.763,60.88,61.0,250369,56.5461458121051,56.8341676776737,56.0216331495681,56.132056867997,272081.763116496,0.0,1.0
2024-02-23,61.2,61.88,60.65,61.32,136781,56.3160963987117,56.9418308031418,55.8099876892462,56.4265201171406,148643.065398821,0.0,1.0
2024-02-26,60.44,61.64,60.01,60.79,163923,55.6167461819957,56.7209833662842,55.221061190959,55.9388153607465,178138.902401437,0.0,1.0
2024-02-27,60.3,61.46,60.03,60.98,217757,55.4879185104954,56.5553477886409,55.2394651440305,56.1136529149255,236641.551034508,0.0,1.0
2024-02-28,58.52,59.75,58.5,58.95,369758,54.4941050446358,55.6394869517598,54.475480948585,54.8945231097279,397074.842173777,0.7,1.0
2024-02-29,60.28,60.66,59.23,59.66,376228,56.133025497106,56.4868833220712,55.1552604544391,55.5556785195313,404022.830395437,0.0,1.0
2024-03-01,60.13,60.2,58.38,59.76,217089,55.993344776725,56.0585291129028,54.3637363722802,55.6487989997852,233127.019327948,0.0,1.0
2024-03-04,60.17,61.73,59.835,60.91,325384,56.0305929688266,57.4832724607889,55.7186393599757,56.7196845227061,349422.59652495,0.0,1.0
2024-03-05,63.24,63.615,59.93,59.93,406357,58.8893917126242,59.2385935135766,55.807103816217,55.807103816217,436377.689302759,0.0,1.0
2024-03-06,62.5,64.29,61.82,63.16,413381,58.2003001587446,59.8671567552911,57.5670808930175,58.814895328421,443920.605727634,0.0,1.0
2024-03-07,63.19,63.77,62.7,63.33,251940,58.8428314724972,59.3829302579703,58.3865411192526,58.9732001448527,270552.728371696,0.0,1.0
2024-03-08,62.76,64.35,62.44,63.3,300190,58.442413407405,59.9230290434434,58.1444278705922,58.9452640007765,322367.32368778,0.0,1.0
2024-03-11,62.23,63.33,62.08,62.8,294997,57.9488748620588,58.9732001448527,57.8091941416778,58.4796615995066,316790.67719086,0.0,1.0
2024-03-12,61.47,62.5662,60.871,62.11,253680,57.2411592121285,58.2619459166728,56.6833675354071,57.837130285754,272421.275435944,0.0,1.0
2024-03-13,61.36,62.43,61.12,61.3,200732,57.1387266838491,58.1351158225668,56.9152375312395,57.0828543956967,215561.603046389,0.0,1.0
2024-03-14,59.4,60.815,59.04,60.7,272825,55.3135652708709,56.6312200664649,54.9783315419565,56.5241315141728,292980.662530793,0.0,1.0
2024-03-15,59.3,60.47,59.14,59.14,1080443,55.2204447906169,56.3099544095886,55.0714520222105,55.0714520222105,1160263.56076883,0.0,1.0
2024-03-18,59.36,59.63,58.6,59.14,305556,55.2763170787693,55.5277423754551,54.568601428839,55.0714520222105,328129.751013503,0.0,1.0
2024-03-19,59.44,60.28,59.1,59.1,252565,55.3508134629725,56.133025497106,55.0342038301089,55.0342038301089,271223.901886153,0.0,1.0
2024-03-20,61.15,61.78,59.1,59.1,288581,56.9431736753157,57.5298327009159,55.0342038301089,55.0342038301089,309900.678360849,0.0,1.0
2024-03-21,62.03,62.66,61.26,61.65,255817,57.7626339015509,58.349292927151,57.0456062035951,57.4087760765857,274716.151916576,0.0,1.0
2024-03-22,60.1,62.32,60.05,62.32,195795,55.9654086326488,58.0326832942874,55.9188483925218,58.0326832942874,210259.86922099,0.0,1.0
2024-03-25,60.46,61.3,60.35,60.35,148810,56.3006423615632,57.0828543956967,56.1982098332838,56.1982098332838,159803.729098166,0.0,1.0
2024-03-26,59.96,61.11,59.93,61.11,148941,55.8350399602932,56.9059254832141,55.807103816217,56.9059254832141,159944.407066797,0.0,1.0
2024-03-27,62.4,62.41,60.3737,60.51,260744,58.1071796784906,58.116491726516,56.220279387104,56.3472026016902,280007.146965744,0.0,1.0
2024-03-28,62.39,62.995,61.99,62.32,268979,58.0978676304652,58.6612465360019,57.7253857094493,58.0326832942874,288850.52919223,0.0,1.0
2024-04-01,60.91,62.53,60.68,62.53,179348,56.7196845227061,58.2282363028208,56.505507418122,58.2282363028208,192597.80395335,0.0,1.0
2024-04-02,59.86,60.31,59.3218,60.31,219240,55.7419194800392,56.1609616411822,55.2407450553123,56.1609616411822,235436.930095303,0.0,1.0
2024-04-03,59.66,60.17,59.42,59.42,178018,55.5556785195313,56.0305929688266,55.3321893669217,55.3321893669217,191169.546714585,0.0,1.0
2024-04-04,59.79,61.45,59.5,60.61,161266,55.6767351438614,57.2225351160777,55.4066857511249,56.4403230819442,173179.94877189,0.0,1.0
2024-04-05,59.32,60.21,59.24,59.42,204504,55.2390688866677,56.0678411609282,55.1645725024645,55.3321893669217,219612.26944084,0.0,1.0
2024-04-08,61.02,61.245,59.62,59.99,198905,56.8221170509855,57.031638131557,55.5184303274297,55.8629761043694,213599.628628928,0.0,1.0
2024-04-09,62.09,62.38,60.595,61.21,193889,57.8185061897032,58.0885555824398,56.4263550099061,56.9990459634681,208213.058471302,0.0,1.0
2024-04-10,59.14,60.01,58.375,59.99,350832,55.0714520222105,55.8816002004202,54.3590803482675,55.8629761043694,376750.634278395,0.0,1.0
2024-04-11,58.57,59.59,58.35,59.59,423644,54.5406652847628,55.4904941833535,54.335800228204,55.4904941833535,454941.81177383,0.0,1.0
2024-04-12,58.28,58.54,57.57,58.01,195916,54.2706158920262,54.5127291406866,53.6094604822228,54.0191905953404,210389.808413389,0.0,1.0
2024-04-15,58.36,59.45,57.42,58.43,333764,54.3451122762294,55.3601255109979,53.4697797618418,54.4102966124072,358421.69100679,0.0,1.0
2024-04-16,56.56,58.165,56.48,57.83,478287,52.6689436316575,54.1635273397341,52.5944472474543,53.8515737308832,513621.706734593,0.0,1.0
2024-04-17,56.25,57.53,56.25,57.13,280825,52.3802701428702,53.5722122901212,52.3802701428702,53.1997303691053,301571.683515843,0.0,1.0
2024-04-18,56.38,57.09,56.0,56.29,237552,52.5013267672003,53.1624821770037,52.1474689422352,52.4175183349717,255101.777130083,0.0,1.0
2024-04-19,58.4,58.68,56.17,56.17,550385,54.382360468331,54.6430978130421,52.305773758667,52.305773758667,591046.135607112,0.0,1.0
2024-04-22,58.41,59.295,56.02,57.71,804657,54.3916725163564,55.2157887666042,52.166093038286,53.7398291545784,864103.14659595,0.0,1.0
2024-04-23,58.2,58.705,57.19,57.19,334519,54.196119507823,54.6663779331056,53.2556026572577,53.2556026572577,359232.468612254,0.0,1.0
2024-04-24,58.67,58.795,57.58,57.59,186660,54.6337857650167,54.7501863653342,53.6187725302482,53.6280845782736,200449.997133686,0.0,1.0
2024-04-25,59.11,59.15,57.29,58.24,343690,55.0435158781343,55.0807640702359,53.3487231375117,54.2333676999246,369081.000293991,0.0,1.0
2024-04-26,58.63,59.68,58.43,58.98,201933,54.5965375729151,55.5743026155821,54.4102966124072,54.9224592538041,216851.33007177,0.0,1.0
2024-04-29,57.69,58.62,57.55,58.6,237011,53.7212050585276,54.5872255248897,53.590836386172,54.568601428839,254520.809335969,0.0,1.0
2024-04-30,56.69,57.89,56.62,57.05,273755,52.7900002559877,53.9074460190356,52.7248159198099,53.1252339849021,293979.368720305,0.0,1.0
2024-05-01,58.0,59.2,56.7801,57.41,289707,54.009878547315,55.1273243103629,52.8739018086966,53.4604677138164,311109.864564495,0.0,1.0
2024-05-02,58.49,58.805,57.64,58.58,234937,54.4661689005596,54.7594984133596,53.6746448184006,54.5499773327881,252293.587145594,0.0,1.0
2024-05-03,58.86,59.865,58.42,59.33,206479,54.8107146774993,55.7465755040519,54.4009845643818,55.2483809346931,221733.177746525,0.0,1.0
2024-05-06,59.25,59.69,59.09,59.29,234125,55.1738845504899,55.5836146636075,55.0248917820835,55.2111327425915,251421.598515612,0.0,1.0
2024-05-07,58.91,59.765,58.88,59.34,181113,54.8572749176263,55.6534550237979,54.8293387735501,55.2576929827185,194493.197958176,0.0,1.0
2024-05-08,59.2,59.5,58.52,58.52,170563,55.1273243103629,55.4066857511249,54.4941050446358,54.4941050446358,183163.789034141,0.0,1.0
2024-05-09,59.46,59.73,58.95,59.17,173514,55.3694375590233,55.620862855709,54.8945231097279,55.0993881662867,186332.801900002,0.0,1.0
2024-05-10,59.46,59.92,58.64,59.56,139756,55.3694375590233,55.7977917681916,54.6058496209405,55.4625580392773,150080.841098336,0.0,1.0
2024-05-13,59.38,59.98,59.38,59.83,173802,55.2949411748201,55.853664056344,55.2949411748201,55.713983335963,186642.078655463,0.0,1.0
2024-05-14,60.06,60.36,59.3756,60.08,201636,55.9281604405472,56.2075218813092,55.2908438736889,55.946784536598,216532.3884177,0.0,1.0
2024-05-15,59.94,61.17,59.55,60.74,185870,55.8164158642424,56.9617977713665,55.4532459912519,56.5613797062744,199601.633811412,0.0,1.0
2024-05-16,59.52,59.945,59.5,59.74,152614,55.4253098471757,55.8210718882551,55.4066857511249,55.6301749037344,163888.759576558,0.0,1.0
2024-05-17,59.82,60.28,59.591,59.72,164312,55.7046712879376,56.133025497106,55.491425388156,55.6115508076836,176450.980011948,0.0,1.0
2024-05-20,58.89,59.745,58.85,59.69,208884,54.8386508215755,55.6348309277471,54.8014026294739,55.5836146636075,224315.853430155,0.0,1.0
2024-05-21,58.78,59.33,58.645,58.85,143866,54.7362182932961,55.2483809346931,54.6105056449532,54.8014026294739,154494.478129405,0.0,1.0
2024-05-22,58.24,58.82,57.74,58.6,238611,54.2333676999246,54.7734664853977,53.7677652986546,54.568601428839,256239.013532979,0.0,1.0
2024-05-23,56.94,58.365,56.6375,58.33,187030,53.0228014566227,54.3497683002421,52.7411120038544,54.3171761321532,200847.331854244,0.0,1.0
2024-05-24,56.86,57.33,56.68,57.33,189519,52.9483050724195,53.3859713296133,52.7806882079623,53.3859713296133,203520.213258218,0.0,1.0
2024-05-28,56.42,57.0729,56.16,56.96,209402,52.5385749593019,53.1465585748802,52.2964617106416,53.0414255526735,224872.122038937,0.0,1.0
2024-05-29,56.36,56.42,54.5,55.31,308211,52.4827026711495,52.5385749593019,50.7506617384253,51.5049376284826,330980.896102917,0.0,1.0
2024-05-30,58.07,58.18,56.62,57.26,379147,54.0750628834928,54.1774954117722,52.7248159198099,53.3207869934355,407157.479177357,0.0,1.0
2024-05-31,57.74,58.17,56.95,57.58,248337,54.4196086604326,54.8248811184164,53.6750383306483,54.2688096062991,263489.185846086,0.7,1.0
2024-06-03,56.9,58.15,56.525,58.15,287015,53.6279136262316,54.8060312366497,53.2744783431062,54.8060312366497,304527.109031737,0.0,1.0
2024-06-04,56.02,56.58,55.815,56.07,202915,52.7985188284973,53.3263155179646,52.6053075403887,52.845643532914,215295.780113147,0.0,1.0
2024-06-05,56.54,56.7,55.73,56.54,164987,53.2886157544312,53.4394148085647,52.5251955428803,53.2886157544312,175053.617886937,0.0,1.0
2024-06-06,57.12,57.29,56.13,56.72,223649,53.8352623256652,53.9954863206821,52.9021931782141,53.4582646903314,237294.857090532,0.0,1.0
2024-06-07,56.9,57.0,56.21,56.21,219091,53.6279136262316,53.7221630350651,52.9775927052808,52.9775927052808,232458.752486359,0.0,1.0
2024-06-10,55.49,56.94,55.21,56.11,282220,52.29899696168,53.665613389765,52.0350986169463,52.8833432964474,299439.543964381,0.0,1.0
2024-06-11,55.09,55.74,54.98,54.98,313693,51.9219993263462,52.5346204837636,51.8183249766294,51.8183249766294,332832.85686634,0.0,1.0
2024-06-12,57.11,58.08,56.5,56.93,388657,53.8258373847818,54.7400566504663,53.2509159908978,53.6561884488816,412370.756284333,0.0,1.0
2024-06-13,56.59,57.33,55.89,56.86,285514,53.3357404588479,54.0331860842154,52.6759945970138,53.5902138626982,302934.526098243,0.0,1.0
2024-06-14,55.94,56.23,55.41,55.77,324564,52.7231193014305,52.9964425870475,52.2235974346132,52.5628953064137,344367.146719777,0.0,1.0
2024-06-17,57.09,57.28,55.3,55.65,346693,53.8069875030152,53.9860613797987,52.1199230848964,52.4497960158135,367846.33908172,0.0,1.0
2024-06-18,57.44,57.98,56.71,56.71,529044,54.1368604339322,54.6458072416328,53.4488397494481,53.4488397494481,561323.414701623,0.0,1.0
2024-06-20,56.45,57.5,55.62,57.5,485078,53.2037912864811,54.1934100792323,52.4215211931635,54.1934100792323,514674.84624461,0.0,1.0
2024-06-21,56.01,56.5,55.4325,56.18,1036885,52.7890938876139,53.2509159908978,52.2448035516008,52.9493178826308,1100150.13657256,0.0,1.0
2024-06-24,57.56,57.94,56.04,56.18,407662,54.2499597245324,54.6081074780995,52.817368710264,52.9493178826308,432535.338996554,0.0,1.0
2024-06-25,56.34,57.29,56.32,57.23,256979,53.1001169367643,53.9954863206821,53.0812670549976,53.938936675382,272658.474128065,0.0,1.0
2024-06-26,56.56,56.68,55.5778,55.99,208729,53.3074656361979,53.420564926798,52.3817479426358,52.7702440058472,221464.519070729,0.0,1.0
2024-06-27,57.11,57.28,55.711,56.26,225802,53.8258373847818,53.9860613797987,52.5072881552019,53.0247174096975,239579.221551432,0.0,1.0
2024-06-28,57.21,58.6,56.99,57.53,517872,53.9200867936153,55.2301535764002,53.7127380941817,54.2216849018823,549469.759449798,0.0,1.0
2024-07-01,57.51,58.08,57.21,57.26,485880,54.2028350201156,54.7400566504663,53.9200867936153,53.967211498032,515525.779963906,0.0,1.0
2024-07-02,57.9,58.09,56.8901,57.43,208329,54.5704077145661,54.7494815913496,53.6185829347571,54.1274354930489,221040.113225694,0.0,1.0
2024-07-03,57.04,58.37,57.03,58.37,150258,53.7598627985984,55.0133799360833,53.7504378577151,55.0133799360833,159425.933658139,0.0,1.0
2024-07-05,56.3,57.02,56.03,56.93,176167,53.0624171732309,53.7410129168317,52.8079437693806,53.6561884488816,186915.761255663,0.0,1.0
2024-07-08,56.24,57.02,56.02,56.81,139021,53.0058675279309,53.7410129168317,52.7985188284973,53.5430891582815,147503.312456496,0.0,1.0
2024-07-09,57.08,57.21,55.7475,56.0,152524,53.7975625621318,53.9200867936153,52.5416891894261,52.7796689467306,161830.192770262,0.0,1.0
2024-07-10,57.74,57.83,56.86,57.0,240268,54.4196086604326,54.5044331283827,53.5902138626982,53.7221630350651,254927.858937119,0.0,1.0
2024-07-11,59.94,60.415,58.48,59.13,664905,56.4930956547684,56.9407803467273,55.1170542858001,55.7296754432175,705473.920982342,0.0,1.0
2024-07-12,60.86,61.16,59.57,60.31,315389,57.3601902160361,57.6429384425365,56.1443728420847,56.8418184674522,334632.337649288,0.0,1.0
2024-07-15,62.99,63.55,61.49,61.79,351661,59.3677026241886,59.8954993136559,57.9539614916868,58.2367097181872,373117.459677054,0.0,1.0
2024-07-16,66.24,66.6,63.48,63.61,453789,62.4308084112756,62.770106283076,59.8295247274724,59.9520489589559,481476.760031367,0.0,1.0
2024-07-17,67.97,68.29,65.53,65.57,498443,64.0613231840942,64.3629212923613,61.7616376085581,61.7993373720915,528855.30654184,0.0,1.0
2024-07-18,66.91,69.015,66.28,67.17,410739,63.0622794504597,65.0462295064038,62.468508174809,63.3073279134267,435800.080959485,0.0,1.0
2024-07-19,67.29,68.15,66.57,66.72,447851,63.4204272040268,64.2309721199944,62.741831460426,62.8832055736762,475176.455261824,0.0,1.0
2024-07-22,68.33,69.34,64.32,66.69,581556,64.4006210558946,65.3525400851125,60.6212197616734,62.8549307510261,617039.414037806,0.0,1.0
2024-07-23,68.34,69.375,67.59,67.73,430638,64.410045996778,65.3855273782042,63.7031754305271,63.835124602894,456913.210735359,0.0,1.0
2024-07-24,66.29,68.74,66.22,67.8,355318,62.4779331156923,64.7870436321118,62.4119585295089,63.9010991890774,376997.590115286,0.0,1.0
2024-07-25,68.64,69.27,66.39,66.43,370448,64.6927942232783,65.2865654989291,62.5721825245258,62.6098822880592,393050.741203731,0.0,1.0
2024-07-26,69.13,69.96,68.7001,69.38,280250,65.1546163265622,65.9368864198798,64.7494381179873,65.3902398486458,297349.345177584,0.0,1.0
2024-07-29,66.89,69.0,66.61,68.98,378640,63.043429568693,65.0320920950788,62.7795312239594,65.0132422133121,401742.572910046,0.0,1.0
2024-07-30,68.86,68.92,66.966,67.4,321598,64.9001429227119,64.956692568012,63.1150591194064,63.5241015537436,341220.177378843,0.0,1.0
2024-07-31,68.59,70.44,68.07,68.95,424021,64.6456695188616,66.3892835822804,64.1555725929277,64.984967390662,449892.477043869,0.0,1.0
2024-08-01,65.78,68.57,65.15,68.45,436723,61.9972611306417,64.6268196370949,61.403489854991,64.5137203464948,463369.484652953,0.0,1.0
2024-08-02,64.62,64.76,62.67,63.43,383438,60.9039679881738,61.0359171605406,59.0661045159215,59.7824000230557,406833.32102124,0.0,1.0
2024-08-05,65.06,65.55,61.17,62.33,484547,61.3186653870409,61.7804874903248,57.6523633834198,58.7456565258878,514111.447485327,0.0,1.0
2024-08-06,65.04,66.17,64.66,65.03,307639,61.2998155052742,62.3648338250922,60.9416677517071,61.2903905643909,326409.474401737,0.0,1.0
2024-08-07,65.0,66.205,64.38,65.9,280342,61.2621157417408,62.3978211181839,60.6777694069735,62.1103604212419,297446.958521942,0.0,1.0
2024-08-08,65.93,66.0,65.0,65.76,257716,62.1386352438919,62.2046098300753,61.2621157417408,61.9784112488751,273440.441897542,0.0,1.0
2024-08-09,65.79,66.17,65.19,65.85,240365,62.0066860715251,62.3648338250922,61.4411896185244,62.0632357168251,255030.77735454,0.0,1.0
2024-08-12,63.45,65.92,62.61,63.95,411236,59.8012499048224,62.1292103030086,59.0095548706215,60.2724969489897,436327.405221941,0.0,1.0
2024-08-13,64.43,64.59,62.87,64.33,232282,60.7248941113902,60.8756931655237,59.2546033335884,60.6306447025568,246454.596240998,0.0,1.0
2024-08-14,63.46,64.695,63.27,64.66,204347,59.8106748457058,60.9746550447988,59.6316009689222,60.9416677517071,216815.153038372,0.0,1.0
2024-08-15,64.48,65.87,64.41,64.82,244287,60.7720188158069,62.0820855985918,60.7060442296235,61.0924668058406,259192.076665108,0.0,1.0
2024-08-16,65.32,65.7,64.415,64.48,195826,61.5637138500079,61.921861603575,60.7107567000652,60.7720188158069,207774.247524516,0.0,1.0
2024-08-19,65.97,66.05,65.05,65.33,155311,62.1763350074253,62.251734534492,61.3092404461576,61.5731387908912,164787.240495542,0.0,1.0
2024-08-20,64.06,65.53,64.02,65.53,150779,60.3761712987064,61.7616376085581,60.3384715351731,61.7616376085581,159978.722271297,0.0,1.0
2024-08-21,64.62,64.88,63.805,64.4,215938,60.9039679881738,61.1490164511407,60.1358353061812,60.6966192887402,229113.373412871,0.0,1.0
2024-08-22,64.39,65.34,64.25,64.7,218549,60.6871943478568,61.5825637317746,60.55524517549,60.9793675152405,231883.682566337,0.0,1.0
2024-08-23,67.86,68.72,64.363,65.0,486352,63.9576488343775,64.7681937503451,60.6617470074718,61.2621157417408,516026.578861046,0.0,1.0
2024-08-26,68.18,69.15,67.63,68.35,260139,64.2592469426445,65.1734662083289,63.7408751940605,64.4194709376613,276011.280303841,0.0,1.0
2024-08-27,66.51,67.825,65.63,67.74,431875,62.6852818151259,63.9246615412857,61.8558870173916,63.8445495437773,458225.68581113,0.0,1.0
2024-08-28,67.04,68.12,66.26,66.26,178216,63.1848036819432,64.2026972973444,62.4496582930423,62.4496582930423,189089.780196854,0.0,1.0
2024-08-29,67.08,67.9299,66.02,67.68,215773,63.2225034454766,64.023529171152,62.223459711842,63.7879998984773,228938.306001794,0.0,1.0
2024-08-30,66.37,66.955,65.73,66.79,205093,63.2130785045932,63.7702526936122,62.6035204174614,63.6131009992735,215335.540239682,0.7,1.0
2024-09-03,65.69,66.51,65.2,65.82,287089,62.5654230370156,63.3464193361533,62.0987301265553,62.6892395234643,301426.498768218,0.0,1.0
2024-09-04,65.38,66.1,64.77,65.34,191624,62.2701683385612,62.9559211865845,61.6891832867636,62.2320709581154,201193.885519685,0.0,1.0
2024-09-05,64.99,66.145,64.87,66.0,187200,61.8987188792152,62.9987807395859,61.784426737878,62.8606777354701,196548.946735717,0.0,1.0
2024-09-06,64.23,65.34,63.38,65.2,223243,61.1748686507462,62.2320709581154,60.3652993162742,62.0987301265553,234391.968569026,0.0,1.0
2024-09-09,63.66,64.26,63.29,64.18,293741,60.6319809793944,61.2034416860805,60.2795802102713,61.127246925189,308410.705999446,0.0,1.0
2024-09-10,63.55,63.78,62.28,63.78,261184,60.5272131831686,60.7462731207316,59.3176213540164,60.7462731207316,274227.778334517,0.0,1.0
2024-09-11,62.68,62.92,61.09,62.84,222956,59.6985951584738,59.9271794411482,58.1842242857556,59.8509846802567,234090.635515003,0.0,1.0
2024-09-12,62.95,63.16,62.015,62.79,283013,59.9557524764825,60.1557637238226,59.0652262085633,59.8033629546995,297146.939436515,0.0,1.0
2024-09-13,64.47,64.51,63.715,63.86,252023,61.4034529334206,61.4415503138663,60.6843648775073,60.8224678816231,264609.269247733,0.0,1.0
2024-09-16,64.51,65.17,63.54,64.58,284104,61.4415503138663,62.070157091221,60.5176888380571,61.5082207296464,298292.425018185,0.0,1.0
2024-09-17,64.88,66.33,64.36,64.88,347370,61.7939510829894,63.1749811241475,61.2986851371948,61.7939510829894,364717.989463601,0.0,1.0
2024-09-18,64.85,66.31,63.96,65.24,506761,61.7653780476551,63.1559324339246,60.9177113327374,62.1368275070011,532069.128187707,0.0,1.0
2024-09-19,65.99,66.7,64.87,66.55,439131,62.8511533903587,63.5273818932706,61.784426737878,63.384516716599,461061.62141561,0.0,1.0
2024-09-20,63.93,66.0323,63.85,65.75,979081,60.8891382974031,62.8914413701801,60.8129435365116,62.6225691076842,1027977.23995167,0.0,1.0
2024-09-23,64.51,64.63,63.54,64.42,440227,61.4415503138663,61.5558424552035,60.5176888380571,61.3558312078634,462212.356702055,0.0,1.0
2024-09-24,63.13,64.665,62.93,64.41,218307,60.1271906884883,61.5891776630936,59.9367037862596,61.346306862752,229209.460016208,0.0,1.0
2024-09-25,62.06,63.17,62.02,63.13,268675,59.1080857615648,60.1652880689341,59.0699883811191,60.1271906884883,282092.88602681,0.0,1.0
2024-09-26,62.9,63.27,62.15,63.03,235827,59.9081307509253,60.2605315200484,59.1938048675677,60.031947237374,247604.425544038,0.0,1.0
2024-09-27,62.43,63.85,62.35,63.72,188360,59.4604865306879,60.8129435365116,59.3842917697964,60.689127050063,197766.878243267,0.0,1.0
2024-09-30,62.77,63.43,62.13,62.13,181095,59.7843142644767,60.4129210418314,59.1747561773448,59.1747561773448,190139.057206756,0.0,1.0
2024-10-01,61.29,62.39,60.58,62.39,226318,58.3747111879843,59.4223891502421,57.6984826850724,59.4223891502421,237620.53700499,0.0,1.0
2024-10-02,62.0,62.95,61.57,62.95,342816,59.0509396908962,59.9557524764825,58.6413928511045,59.9557524764825,359936.558355511,0.0,1.0
2024-10-03,62.63,62.64,61.3475,61.82,225216,59.6509734329166,59.660497778028,58.429476172375,58.8795014788903,236463.502072817,0.0,1.0
2024-10-04,63.6,64.195,62.88,63.71,367911,60.5748349087258,61.1415334428561,59.8890820607024,60.6796027049515,386284.826615835,0.0,1.0
2024-10-07,62.84,63.55,62.39,63.19,186605,59.8509846802567,60.5272131831686,59.4223891502421,60.1843367591569,195924.23186762,0.0,1.0
2024-10-08,62.86,63.46,62.46,63.14,349444,59.8700333704796,60.4414940771657,59.4890595660222,60.1367150335997,366895.567003824,0.0,1.0
2024-10-09,63.93,64.32,62.7,62.76,318162,60.8891382974031,61.2605877567491,59.7176438486966,59.7747899193652,334051.314056246,0.0,1.0
2024-10-10,64.25,64.28,62.9,63.32,295504,61.193917340969,61.2224903763033,59.9081307509253,60.3081532456056,310261.751902732,0.0,1.0
2024-10-11,66.45,67.03,64.76,64.85,364876,63.2892732654847,63.8416852819479,61.6796589416522,61.7653780476551,383098.255818064,0.0,1.0
2024-10-14,66.76,67.19,65.73,66.31,288978,63.5845279639392,63.9940748037309,62.6035204174614,63.1559324339246,303409.837231806,0.0,1.0
2024-10-15,67.07,68.3325,66.45,67.14,354526,63.8797826623937,65.0822312327123,63.2892732654847,63.9464530781737,372231.366936041,0.0,1.0
2024-10-16,67.72,68.92,67.54,67.74,268040,64.4988650946369,65.6417865080091,64.3274268826311,64.5179137848598,281426.173520522,0.0,1.0
2024-10-17,68.18,68.24,67.1,67.58,345430,64.9369849697629,64.9941310404315,63.908355697728,64.3655242630768,362681.104011318,0.0,1.0
2024-10-18,67.03,68.19,66.75,68.19,307934,63.8416852819479,64.9465093148744,63.5750036188277,64.9465093148744,323312.517970707,0.0,1.0
2024-10-21,64.83,67.13,64.65,67.13,267216,61.7463293574322,63.9369287330623,61.5748911454264,63.9369287330623,280561.022173779,0.0,1.0
2024-10-22,65.32,65.4,64.745,65.02,266279,62.2130222678925,62.289217028784,61.6653724239851,61.9272919145495,279577.227499146,0.0,1.0
2024-10-23,64.92,65.54,64.295,65.28,261956,61.8320484634352,62.4225578603441,61.2367768939705,62.1749248874468,275038.332751611,0.0,1.0
2024-10-24,66.67,66.79,64.391,65.0,534266,63.4988088579363,63.6131009992735,61.3282106070403,61.9082432243266,560947.754149063,0.0,1.0
2024-10-25,66.03,67.39,65.935,66.93,462616,62.8892507708044,64.1845617059596,62.7987694922458,63.7464418308336,485719.484738732,0.0,1.0
2024-10-28,72.37,72.68,67.455,68.0,749069,68.9276855714541,69.2229402699086,64.2464699491839,64.7655467577571,786478.221059706,0.0,1.0
2024-10-29,72.79,73.36,71.82,72.63,399811,69.9944122239348,70.5425206861912,69.0616662443055,69.8405572169857,415779.513897374,0.7,1.0
2024-10-30,72.25,74.06,72.02,72.67,330424,69.4751515754814,71.2156363415938,69.253985002992,69.879020968723,343621.186260572,0.0,1.0
2024-10-31,72.23,73.2,72.02,72.36,423488,69.4559196996128,70.3886656792421,69.253985002992,69.580926892759,440402.176982051,0.0,1.0
2024-11-01,72.37,73.045,72.04,72.66,308618,69.5905428306933,70.2396186412601,69.2732168788606,69.8694050307886,320944.251208645,0.0,1.0
2024-11-04,71.65,72.49,71.4,71.84,408637,68.8981952994221,69.7059340859051,68.657796851064,69.0808981201742,424958.025718354,0.0,1.0
2024-11-05,73.18,73.35,71.77,72.05,330942,70.3694338033734,70.5329047482569,69.0135865546339,69.282832816795,344159.875261623,0.0,1.0
2024-11-06,80.01,81.39,76.74,78.36,865534,76.9371194125158,78.2641188474523,73.7927077079923,75.3504896533526,900103.563387824,0.0,1.0
2024-11-07,77.59,79.99,77.25,79.39,559610,74.6100624324097,76.9178875366472,74.2831205426427,76.3409312605878,581960.910960702,0.0,1.0
2024-11-08,77.69,78.5125,77.26,78.01,330395,74.706221811753,75.497132706851,74.2927364805771,75.0139318256513,343591.027996035,0.0,1.0
2024-11-11,80.02,81.45,78.37,78.99,411341,76.9467353504501,78.3218144750583,75.3601055912869,75.9562937432149,427770.023901442,0.0,1.0
2024-11-12,78.85,81.23,78.63,79.89,247299,75.8216706121344,78.1102638405032,75.6101199775793,76.8217281573039,257176.160754223,0.0,1.0
2024-11-13,77.77,80.39,77.75,79.62,233654,74.7831493152275,77.3025250540201,74.7639174393589,76.5620978330772,242986.177319226,0.0,1.0
2024-11-14,77.29,78.61,76.78,78.33,196083,74.32158429438,75.5908881017106,73.8311714597296,75.3216418395496,203914.58570059,0.0,1.0
2024-11-15,77.59,77.97,76.5,77.87,250990,74.6100624324097,74.975468073914,73.5619251975686,74.8793086945708,261014.579871744,0.0,1.0
2024-11-18,77.17,78.25,77.12,77.55,243766,74.2061930391682,75.244714336075,74.1581133494966,74.5715986806724,253502.052181423,0.0,1.0
2024-11-19,77.07,77.28,76.06,76.11,274754,74.1100336598249,74.3119683564457,73.1388239284584,73.18690361813,285727.717750034,0.0,1.0
2024-11-20,76.43,77.205,75.9,76.87,168212,73.4946136320283,74.2398488219383,72.9849689215092,73.9177149011385,174930.413599688,0.0,1.0
2024-11-21,77.95,78.8,76.34,76.43,236793,74.9562361980453,75.7735909224628,73.4080701906194,73.4946136320283,246250.549470377,0.0,1.0
2024-11-22,80.28,80.38,78.145,78.25,305146,77.1967497367425,77.2929091160858,75.1437469877646,75.244714336075,317333.57898539,0.0,1.0
2024-11-25,80.51,82.7,80.35,80.9,864343,77.417916309232,79.5238067168486,77.2640613022828,77.7929378886705,898864.994661471,0.0,1.0
2024-11-26,79.81,80.925,79.3809,80.45,297255,76.7448006538294,77.8169777335063,76.3321807570676,77.360220681626,309127.411210706,0.0,1.0
2024-11-27,80.35,81.42,80.08,80.49,285973,77.2640613022828,78.2929666612553,77.0044309780561,77.3986844333633,297394.806365442,0.0,1.0
2024-11-29,78.98,80.59,78.36,80.53,120907,76.6197934606832,78.1816808685295,76.018321291202,78.1234738843861,124631.435673343,0.7,1.0
2024-12-02,78.67,79.42,77.7,79.15,255872,76.3190573759426,77.0466446777343,75.3780444656253,76.7847132490893,263753.915890806,0.0,1.0
2024-12-03,78.27,79.25,77.965,78.62,217959,75.931010814987,76.8817248893282,75.6351253122583,76.2705515558231,224673.038682014,0.0,1.0
2024-12-04,78.0,78.77,77.0,78.37,229362,75.6690793863419,76.4160690161815,74.698962983953,76.0280224552259,236427.29824501,0.0,1.0
2024-12-05,76.55,79.0,76.46,78.59,204733,74.2624106028779,76.6391957887309,74.1751001266629,76.2414480637515,211039.62317906,0.0,1.0
2024-12-06,76.42,77.43,75.89,77.22,230001,74.1362954705673,75.1161130369802,73.6221337773012,74.9123885924785,237085.982087924,0.0,1.0
2024-12-09,75.77,77.29,75.575,76.77,235875,73.5057198090145,74.9802967406458,73.3165471105486,74.4758362114035,243140.925582885,0.0,1.0
2024-12-10,75.39,76.96,74.871,75.95,380438,73.1370755761067,74.6601583278574,72.6335851632668,73.6803407614445,392157.063897834,0.0,1.0
2024-12-11,75.31,76.96,75.27,76.09,489465,73.0594662639155,74.6601583278574,73.02066160782,73.816157057779,504542.546435303,0.0,1.0
2024-12-12,74.71,76.25,74.535,75.25,449624,72.4773964224821,73.9713756821612,72.3076260520641,73.0012592797722,463474.27885227,0.0,1.0
2024-12-13,74.08,74.7,73.145,74.56,320740,71.8662230889771,72.4676952584582,70.9591642527433,72.3318789621238,330620.118585923,0.0,1.0
2024-12-16,74.25,74.6,73.64,74.18,371363,72.0311428773832,72.3706836182193,71.4393718719259,71.963234729216,382802.516363485,0.0,1.0
2024-12-17,73.03,74.57,72.8,73.72,461120,70.8476008664686,72.3415801261477,70.6244740939191,71.516981184117,475324.403199916,0.0,1.0
2024-12-18,69.67,74.4,69.38,73.73,531778,67.5880097544416,72.1766603377416,67.3066759977488,71.5266823481409,548158.961842567,0.0,1.0
2024-12-19,68.21,71.01,68.09,70.82,346714,66.1716398069536,68.8879657336428,66.055225838667,68.7036436171889,357394.225214815,0.0,1.0
2024-12-20,69.45,70.27,67.52,67.82,922720,67.374584145916,68.170079595875,65.5022594893052,65.7932944100219,951143.592385119,0.0,1.0
2024-12-23,69.75,69.91,68.8,68.8,320262,67.6656190666327,67.8208376910149,66.7440084843631,66.7440084843631,330127.394208907,0.0,1.0
2024-12-24,70.53,70.53,69.385,69.68,112674,68.4223098604961,68.4223098604961,67.3115265797607,67.5977109184655,116144.82522152,0.0,1.0
2024-12-26,71.65,71.82,69.8,69.9,250032,69.5088402311718,69.6737600195779,67.7141248867521,67.811136526991,257734.01973647,0.0,1.0
2024-12-27,70.39,71.68,69.9,71.12,309019,68.2864935641617,69.5379437232435,67.811136526991,68.9946785379056,318538.063307674,0.0,1.0
2024-12-30,71.44,71.65,69.05,69.99,495750,69.3051157866701,69.5088402311718,66.9865375849604,67.8984470032061,511021.150430166,0.0,1.0
2024-12-31,71.24,72.02,70.35,71.46,329550,69.1110925061923,69.8677833000557,68.2476889080661,69.3245181147179,339701.503024228,0.0,1.0
2025-01-02,70.05,71.93,69.95,71.62,336304,67.9566539873494,69.7804728238407,67.8596423471105,69.4797367391001,346663.554158883,0.0,1.0
2025-01-03,71.91,71.93,69.545,70.2,327033,69.7610704957929,69.7804728238407,67.466745204143,68.1021714477077,337106.969013875,0.0,1.0
2025-01-06,71.24,72.83,70.92,72.0,461500,69.1110925061923,70.6535775859908,68.8006552574278,69.8483809720079,475716.108771602,0.0,1.0
2025-01-07,69.6,72.0,68.645,71.67,414110,67.5201016062744,69.8483809720079,66.5936404419928,69.5282425592196,426866.300765781,0.0,1.0
2025-01-08,69.32,69.63,68.46,69.01,300737,67.2484690136054,67.549205098346,66.4141689075509,66.9477329288649,310000.943453186,0.0,1.0
2025-01-10,67.39,68.0503,66.5328,67.76,653616,65.3761443569947,66.0167122174921,64.5445605768668,65.7350874258786,673750.076166542,0.0,1.0
2025-01-13,68.59,68.9,67.08,67.08,539421,66.5402840398615,66.8410201246021,65.0754082722541,65.0754082722541,556037.397854141,0.0,1.0
2025-01-14,70.17,70.38,68.97,69.14,398280,68.0730679556361,68.2767924001378,66.9089282727693,67.0738480611754,410548.67129264,0.0,1.0
2025-01-15,71.3,72.6,70.87,72.29,368210,69.1692994903356,70.4304508134413,68.7521494373084,70.1297147287008,379552.390922625,0.0,1.0
2025-01-16,70.87,71.14,69.735,70.89,371658,68.7521494373084,69.0140808659534,67.6510673205969,68.7715517653562,383106.60358361,0.0,1.0
2025-01-17,71.22,71.745,70.55,71.67,355140,69.0916901781445,69.6010012893988,68.4417121885439,69.5282425592196,366079.78086489,0.0,1.0
2025-01-21,71.46,72.355,71.27,71.54,297758,69.3245181147179,70.192772294856,69.140195998264,69.402127426909,306930.177931992,0.0,1.0
2025-01-22,71.11,71.58,70.64,71.0,340574,68.9849773738817,69.4409320830046,68.5290226647589,68.8782645696189,351065.087819674,0.0,1.0
2025-01-23,71.12,72.165,70.6665,70.81,461402,68.9946785379056,70.0084501784021,68.5547307494222,68.693942453165,475615.089966272,0.0,1.0
2025-01-24,71.11,71.65,70.28,70.77,475659,68.9849773738817,69.5088402311718,68.1797807598989,68.6551377970695,490311.264533459,0.0,1.0
2025-01-27,74.15,74.54,70.3681,73.18,1004972,71.9341312371443,72.312476634076,68.2652480149493,70.993118326827,1035929.29418075,0.0,1.0
2025-01-28,75.47,75.9238,74.04,74.39,700244,73.2146848882978,73.6549237117019,71.8274184328815,72.1669591737177,721814.411420718,0.0,1.0
2025-01-29,74.3,75.68,74.14,75.11,519396,72.0796486975026,73.4184093327995,71.9244300731204,72.8654429834377,535395.545030412,0.0,1.0
2025-01-30,74.71,75.55,74.17,74.97,361516,72.4773964224821,73.2922942004889,71.9535335651921,72.7296266871033,372652.188036131,0.0,1.0
2025-01-31,74.51,75.16,73.87,74.76,309651,72.2833731420043,72.9139488035572,71.6624986444754,72.5259022426016,319189.531521637,0.0,1.0
2025-02-03,73.24,74.48,71.89,72.81,288341,71.0513253109703,72.2542696499327,69.7416681677452,70.634175257943,297223.095383125,0.0,1.0
2025-02-04,75.11,75.245,73.24,73.24,366139,72.8654429834377,72.9964086977603,71.0513253109703,71.0513253109703,377417.595556935,0.0,1.0
2025-02-05,75.44,75.74,74.191,75.63,228717,73.1855813962261,73.4766163169428,71.9739060096422,73.36990351268,235762.429577279,0.0,1.0
2025-02-06,75.81,76.0,74.82,75.61,360241,73.54452446511,73.7288465815639,72.5841092267449,73.3505011846322,371337.91276271,0.0,1.0
2025-02-07,75.12,75.74,74.48,75.69,270870,72.8751441474616,73.4766163169428,72.2542696499327,73.4281104968234,279213.916322782,0.0,1.0
2025-02-10,73.78,75.31,73.68,75.31,309228,71.5751881682604,73.0594662639155,71.4781765280215,73.0594662639155,318753.501372101,0.0,1.0
2025-02-11,74.65,74.71,73.35,73.39,269757,72.4191894383388,72.4773964224821,71.1580381152331,71.1968427713287,278066.631319395,0.0,1.0
2025-02-12,72.66,73.55,72.395,73.48,383612,70.4886577975847,71.3520613957109,70.2315769509516,71.2841532475437,395428.836225551,0.0,1.0
2025-02-13,72.66,73.06,72.24,72.8,181841,70.4886577975847,70.8767043585403,70.0812089085813,70.6244740939191,187442.454897371,0.0,1.0
2025-02-14,72.87,74.2088,72.62,73.2,199854,70.6923822420864,71.9911740816048,70.4498531414891,71.0125206548747,206010.329799436,0.0,1.0
2025-02-18,73.54,74.13,72.62,72.76,259860,71.342360231687,71.9147289090965,70.4498531414891,70.5856694378236,267864.76278524,0.0,1.0
2025-02-19,73.16,73.81,72.64,72.64,262614,70.9737159987792,71.604291660332,70.4692554695369,70.4692554695369,270703.59737583,0.0,1.0
2025-02-20,72.6,73.135,71.62,72.88,370306,70.4304508134413,70.9494630887195,69.4797367391001,70.7020834061103,381712.956391716,0.0,1.0
2025-02-21,70.85,73.36,70.68,73.36,303487,68.7327471092606,71.167739279257,68.5678273208545,71.167739279257,312835.654827231,0.0,1.0
2025-02-24,70.23,71.295,70.12,71.24,286685,68.1312749397794,69.1644489083237,68.0245621355166,69.1110925061923,295516.083733882,0.0,1.0
2025-02-25,70.92,71.71,70.405,70.66,286428,68.8006552574278,69.5670472153151,68.3010453101975,68.5484249928067,295251.167070926,0.0,1.0
2025-02-26,70.97,71.325,70.22,70.74,368265,68.8491610775473,69.1935524003954,68.1215737757555,68.6260343049978,379609.085150106,0.0,1.0
2025-02-27,71.47,71.84,70.87,70.94,262407,69.3342192787418,69.6931623476257,68.7521494373084,68.8200575854756,270490.220919674,0.0,1.0
2025-02-28,72.22,72.58,71.34,71.34,474454,70.7408880622058,71.0935150312227,69.8789110268314,69.8789110268314,484374.29637396,0.7,1.0
2025-03-03,72.01,74.15,71.55,72.12,517210,70.535188996946,72.6313604238793,70.0846100920912,70.6429361263678,528024.275962635,0.0,1.0
2025-03-04,69.65,71.77,69.35,71.25,560528,68.2235233111692,70.3001043509348,67.9296675036551,69.7907542845772,572248.006335499,0.0,1.0
2025-03-05,69.5,70.25,68.46,69.7,505441,68.0765954074122,68.8112349261972,67.0578952746969,68.2724992790882,516009.199487306,0.0,1.0
2025-03-06,69.05,69.56,68.0129,68.87,395846,67.6358116961411,68.135366568915,66.6199521695652,67.4594982116327,404122.692025879,0.0,1.0
2025-03-07,69.63,70.18,67.94,68.95,357821,68.2039329240015,68.7426685711106,66.5485452083393,67.5378597603031,365302.632294863,0.0,1.0
2025-03-10,68.53,70.88,68.26,68.68,913608,67.1264616297835,69.4283321219766,66.8619914030209,67.2733895335405,932710.509684017,0.0,1.0
2025-03-11,67.34,69.105,66.97,68.67,560833,65.9608335933113,67.689685260852,65.5984114307107,67.2635943399567,572559.383540442,0.0,1.0
2025-03-12,66.51,68.1859,66.325,67.73,554679,65.1478325258559,66.789409018565,64.9666214445556,66.3428461430795,566276.710362673,0.0,1.0
2025-03-13,65.97,67.355,65.82,66.86,408776,64.6188920723306,65.975526383687,64.4719641685736,65.4906643012889,417323.043697728,0.0,1.0
2025-03-14,68.1,68.14,65.9941,66.45,368682,66.7052683056801,66.7444490800153,64.6424984888676,65.0890613643531,376390.723517442,0.0,1.0
2025-03-17,68.77,69.35,67.75,68.0,567295,67.3615462757947,67.9296675036551,66.3624365302471,66.6073163698421,579156.496649761,0.0,1.0
2025-03-18,68.26,68.9,67.4,68.44,392669,66.8619914030209,67.4888837923841,66.0196047548141,67.0383048875293,400879.264550128,0.0,1.0
2025-03-19,68.07,68.89,67.5,68.49,466957,66.6758827249287,67.4790885988003,66.1175566906521,67.0872808554483,476720.542585572,0.0,1.0
2025-03-20,68.26,69.025,67.12,67.31,594941,66.8619914030209,67.6113237121816,65.7453393344677,65.9314480125599,607380.543232895,0.0,1.0
2025-03-21,68.44,68.78,67.31,68.5,2866540,67.0383048875293,67.3713414693785,65.9314480125599,67.0970760490321,2926476.10838524,0.0,1.0
2025-03-24,70.21,70.38,68.47,69.16,536765,68.772054151862,68.9385724427866,67.0676904682807,67.7435588255629,547988.148889394,0.0,1.0
2025-03-25,69.73,70.63,69.145,70.21,337824,68.3018848598396,69.1834522823816,67.7288660351872,68.772054151862,344887.517648152,0.0,1.0
2025-03-26,70.18,70.95,69.84,70.01,446476,68.7426685711106,69.4968984770632,68.4096319892614,68.576150280186,455811.308046428,0.0,1.0
2025-03-27,69.79,70.475,69.095,70.32,291181,68.3606560213424,69.0316267818327,67.6798900672682,68.8798012812838,297269.265286974,0.0,1.0
2025-03-28,68.55,70.33,67.935,69.47,254811,67.1460520169511,68.8895964748676,66.5436476115474,68.0472098266607,260138.809733599,0.0,1.0
2025-03-31,68.97,69.385,67.34,67.94,273440,67.5574501474707,67.9639506811985,65.9608335933113,66.5485452083393,279157.321047974,0.0,1.0
2025-04-01,68.47,68.75,67.61,68.55,259629,67.0676904682807,67.3419558886271,66.2253038200739,67.1460520169511,265057.548662831,0.0,1.0
2025-04-02,69.5,69.51,67.725,67.79,244864,68.0765954074122,68.086390600996,66.3379485462876,66.4016173045823,249983.82921698,0.0,1.0
2025-04-03,64.91,66.85,64.87,66.09,689618,63.5806015524478,65.4808691077051,63.5414207781126,64.7364343953362,704037.132191566,0.0,1.0
2025-04-04,61.5,63.05,60.275,62.32,766302,60.2404405403719,61.758695545861,59.0405293263564,61.0436464142435,782324.507876334,0.0,1.0
2025-04-07,60.87,64.35,58.45,59.73,699193,59.6233433445925,63.032070711755,57.2529064973128,58.5066912760392,713812.334609041,0.0,1.0
2025-04-08,60.02,63.1,59.315,62.34,772963,58.7907518899695,61.80767151378,58.1001907423115,61.0632368014111,789124.781850516,0.0,1.0
2025-04-09,63.18,64.05,57.445,58.91,832702,61.8860330624504,62.738214904241,56.2684895421409,57.7034854021676,850112.856755742,0.0,1.0
2025-04-10,60.42,61.87,59.28,61.87,875960,59.1825596333215,60.6028627029725,58.0659075647682,60.6028627029725,894275.332596487,0.0,1.0
2025-04-11,61.25,62.06,58.86,59.6,505087,59.9955607007769,60.7889713810647,57.6545094342486,58.3793537594498,515647.797747799,0.0,1.0
2025-04-14,62.1,62.43,60.41,62.05,543292,60.8281521553999,61.1513935436653,59.1727644397377,60.7791761874809,554651.621075176,0.0,1.0
2025-04-15,63.33,63.89,62.23,62.23,353836,62.0329609662074,62.5814918069002,60.9554896719893,60.9554896719893,361234.310453229,0.0,1.0
2025-04-16,64.23,64.42,63.1701,63.28,682517,62.9145283887494,63.1006370668416,61.8763358208024,61.9839849982884,696787.65831517,0.0,1.0
2025-04-17,65.01,65.39,64.01,64.01,666068,63.6785534882858,64.0507708444702,62.6990341299058,62.6990341299058,679994.728334487,0.0,1.0
2025-04-21,64.38,66.22,63.5125,66.0,675272,63.0614562925064,64.8637719119257,62.2117232491117,64.648277653082,689391.173561687,0.0,1.0
2025-04-22,66.81,66.9,65.05,65.22,468200,65.4416883333699,65.5298450756241,63.717734262621,63.8842525535456,477989.532309324,0.0,1.0
2025-04-23,66.57,69.14,66.075,68.0,495234,65.2066036873587,67.7239684383953,64.7217416049606,66.6073163698421,505588.782664835,0.0,1.0
2025-04-24,66.34,66.52,65.29,66.15,571559,64.9813142349313,65.1576277194397,63.9528189086322,64.7952055568391,583509.652065751,0.0,1.0
2025-04-25,65.92,66.23,65.47,65.68,314947,64.5699161044116,64.8735671055095,64.1291323931406,64.3348314584004,321532.185459685,0.0,1.0
2025-04-28,66.45,66.57,65.58,65.82,551589,65.0890613643531,65.2066036873587,64.2368795225624,64.4719641685736,563122.101958495,0.0,1.0
2025-04-29,66.79,66.81,65.13,66.26,399100,65.4220979462023,65.4416883333699,63.7960958112914,64.9029526862609,407444.729484517,0.0,1.0
2025-04-30,66.11,66.63,65.28,65.9,313650,64.7560247825038,65.2653748488615,63.9430237150484,64.550325717244,320208.066657026,0.0,1.0
2025-05-01,67.15,67.835,65.555,65.92,370866,65.7747249152191,66.4456956757094,64.2123915386029,64.5699161044116,378620.388486608,0.0,1.0
2025-05-02,68.34,68.475,67.16,67.95,250074,66.9403529516913,67.0725880650726,65.7845201088029,66.5583404019231,255302.764422729,0.0,1.0
2025-05-05,68.25,69.3,66.88,67.96,315896,66.8521962094371,67.8806915357361,65.5102546884565,66.5681355955069,322501.027976049,0.0,1.0
2025-05-06,67.81,68.53,66.7704,67.61,245747,66.4212076917499,67.1264616297835,65.402899366778,66.2253038200739,250885.291748012,0.0,1.0
2025-05-07,66.93,68.725,66.48,68.4,594332,65.5592306563755,67.3174679046676,65.1184469451045,66.9991241131941,606758.809731877,0.0,1.0
2025-05-08,68.4,68.89,67.13,67.45,403963,66.9991241131941,67.4790885988003,65.7551345280515,66.0685807227331,412409.40931284,0.0,1.0
2025-05-09,68.06,68.78,67.74,68.62,569795,66.6660875313449,67.3713414693785,66.3526413366633,67.2146183720377,581708.768821425,0.0,1.0
2025-05-12,70.83,71.35,69.92,70.81,442874,69.3793561540576,69.8887062204152,68.4879935379318,69.35976576689,452133.994301494,0.0,1.0
2025-05-13,70.44,71.08,69.63,71.08,288796,68.9973436042894,69.6242359936526,68.2039329240015,69.6242359936526,294834.397635206,0.0,1.0
2025-05-14,69.54,70.325,69.38,70.03,285579,68.1157761817474,68.8846988780757,67.9590530844065,68.5957406673536,291550.133804708,0.0,1.0
2025-05-15,70.05,70.25,69.01,69.7,253000,68.6153310545212,68.8112349261972,67.5966309218059,68.2724992790882,258289.943772445,0.0,1.0
2025-05-16,70.0,70.16,69.02,69.99,352592,68.5663550866022,68.723078183943,67.6064261153897,68.5565598930184,359964.299820609,0.0,1.0
2025-05-19,69.83,70.0,69.2,69.27,245024,68.3998367956776,68.5663550866022,67.7827395998982,67.8513059549847,250147.174635967,0.0,1.0
2025-05-20,69.51,70.09,69.39,69.76,218678,68.086390600996,68.6545118288564,67.9688482779903,68.331270440591,223250.309582098,0.0,1.0
2025-05-21,67.39,69.2025,67.31,68.97,234042,66.0098095612303,67.7851883982941,65.9314480125599,67.5574501474707,238935.553440279,0.0,1.0
2025-05-22,67.61,68.68,66.83,66.99,475771,66.2253038200739,67.2733895335405,65.4612787205375,65.6180018178783,485718.833353992,0.0,1.0
2025-05-23,66.89,67.105,66.11,66.17,412610,65.5200498820403,65.730646544092,64.7560247825038,64.8147959440066,421237.208300192,0.0,1.0
2025-05-27,67.93,67.93,66.71,67.52,204334,66.5387500147555,66.5387500147555,65.3437363975319,66.1371470778197,208606.392769956,0.0,1.0
2025-05-28,66.71,68.22,66.67,67.67,251221,65.3437363975319,66.8228106286857,65.3045556231967,66.2840749815767,256473.746895089,0.0,1.0
2025-05-29,67.45,67.47,66.25,67.03,345364,66.0685807227331,66.0881711099007,64.893157492677,65.6571825922135,352585.170517893,0.0,1.0
2025-05-30,66.51,66.87,66.0,66.62,261057,65.8334960767219,66.1898343504795,65.3286835222319,65.9423772159256,263739.617439812,0.7,1.0
2025-06-02,65.87,66.565,65.06,66.53,409048,65.2000058122639,65.8879366463237,64.3982446963092,65.8532926474862,413251.370522607,0.0,1.0
2025-06-03,66.51,66.78,65.3105,65.75,286404,65.8334960767219,66.1007497820401,64.6461967451322,65.081226387678,289347.082795067,0.0,1.0
2025-06-04,65.96,66.595,65.61,66.34,376999,65.2890903807033,65.9176315024702,64.9426503923278,65.6652252252252,380873.035525543,0.0,1.0
2025-06-05,65.9,66.205,65.39,65.89,229314,65.2297006684104,65.5315983725661,64.7248881139204,65.2198023830282,231670.426893717,0.0,1.0
2025-06-06,66.95,67.3741,66.32,67.06,242951,66.2690206335368,66.688806916594,65.6454286544609,66.3779017727405,245447.560481503,0.0,1.0
2025-06-09,67.68,68.37,66.73,67.17,294893,66.9915954664342,67.674577157803,66.0512583551293,66.4867829119442,297923.315619495,0.0,1.0
2025-06-10,68.26,69.01,67.71,67.71,205013,67.5656960185993,68.308067422261,67.0212903225806,67.0212903225806,207119.710217264,0.0,1.0
2025-06-11,67.25,68.87,67.115,68.47,243903,66.5659691950015,68.1694914269108,66.4323423423423,67.7735600116245,246409.343217851,0.0,1.0
2025-06-12,66.77,67.0,66.2,67.0,206399,66.0908514966579,66.3185120604475,65.526649229875,66.3185120604475,208519.952730476,0.0,1.0
2025-06-13,65.36,66.0,64.965,65.57,287084,64.6951932577739,65.3286835222319,64.3042109851787,64.9030572507992,290034.070463887,0.0,1.0
2025-06-16,65.15,66.4,65.0,66.19,294639,64.4873292647486,65.7246149375182,64.3388549840163,65.5167509444929,297666.705519671,0.0,1.0
2025-06-17,64.68,65.4,64.36,64.84,213798,64.0221098517873,64.7347863993025,63.7053647195583,64.1804824179018,215994.984732824,0.0,1.0
2025-06-18,65.22,65.665,64.3,64.51,195687,64.5566172624237,64.9970909619297,63.6459750072653,63.8538390002906,197697.876394598,0.0,1.0
2025-06-20,65.1,65.91,64.95,65.56,476228,64.4378378378378,65.2395989537925,64.2893635571055,64.893158965417,481121.711098062,0.0,1.0
2025-06-23,66.77,66.82,64.81,64.97,305444,66.0908514966579,66.1403429235687,64.1507875617553,64.3091601278698,308582.73752202,0.0,1.0
2025-06-24,67.08,68.24,67.04,67.1,258057,66.3976983435048,67.5458994478349,66.3581052019762,66.4174949142691,260708.789489137,0.0,1.0
2025-06-25,66.88,67.185,66.66,66.93,211631,66.1997326358617,66.5016303400174,65.9819703574542,66.2492240627725,213805.716676453,0.0,1.0
2025-06-26,68.41,68.48,67.05,67.16,294519,67.7141702993316,67.7834582970067,66.3680034873583,66.476884626562,297545.472401644,0.0,1.0
2025-06-27,67.84,68.62,67.38,68.27,1158669,67.1499680325487,67.9220342923569,66.6946469049695,67.5755943039814,1170575.46359366,0.0,1.0
2025-06-30,67.53,68.38,67.4,68.19,392182,66.8431211857018,67.6844754431851,66.7144434757338,67.4964080209242,396212.055783911,0.0,1.0
2025-07-01,70.03,70.97,67.26,67.26,484181,69.3176925312409,70.2481313571636,66.5758674803836,66.5758674803836,489156.435995303,0.0,1.0
2025-07-02,70.9,70.92,69.57,70.06,485380,70.1788433594885,70.1986399302528,68.8623714036617,69.3473873873874,490367.756899589,0.0,1.0
2025-07-03,71.13,71.9,70.93,71.36,151645,70.4065039232781,71.1686718977042,70.208538215635,70.6341644870677,153203.301526718,0.0,1.0
2025-07-07,69.76,71.42,69.585,70.72,322572,69.0504388259227,70.6935541993606,68.877218831735,70.0006742226097,325886.744568409,0.0,1.0
2025-07-08,70.28,71.055,69.8804,70.29,516961,69.5651496657948,70.332266782912,69.1696141819238,69.575047951177,522273.282736348,0.0,1.0
2025-07-09,70.21,70.86,69.688,70.42,222505,69.4958616681197,70.1392502179599,68.9791711711712,69.703725661145,224791.457721668,0.0,1.0
2025-07-10,70.07,70.715,69.48,69.85,366350,69.3572856727695,69.9957250799186,68.7732868352223,69.1395233943621,370114.60657663,0.0,1.0
2025-07-11,68.95,69.985,68.74,69.41,341290,68.248677709968,69.2731502470212,68.0408137169428,68.7039988375472,344797.090428655,0.0,1.0
2025-07-14,69.52,69.77,68.675,68.99,363147,68.8128799767509,69.0603371113048,67.9764748619587,68.2882708514966,366878.692601292,0.0,1.0
2025-07-15,66.98,69.35,66.83,69.23,391072,66.2987154896832,68.6446091252543,66.1502412089509,68.5258297006684,395090.649442161,0.0,1.0
2025-07-16,67.04,67.6573,66.17,67.38,280883,66.3581052019762,66.9691263586167,65.4969543737286,66.6946469049695,283769.349089841,0.0,1.0
2025-07-17,68.1,68.165,66.99,66.99,414336,67.4073234524847,67.4716623074688,66.3086137750654,66.3086137750654,418593.709923664,0.0,1.0
2025-07-18,67.65,68.43,67.16,68.43,284312,66.9619006102877,67.7339668700959,66.476884626562,67.7339668700959,287233.585437463,0.0,1.0
2025-07-21,67.59,68.715,67.49,67.66,323965,66.9025108979948,68.0160680034874,66.8035280441732,66.9717988956699,327294.059013505,0.0,1.0
2025-07-22,67.28,68.15,67.28,67.61,416155,66.5956640511479,67.4568148793955,66.5956640511479,66.9223074687591,420431.401937757,0.0,1.0
2025-07-23,67.43,68.1163,66.5,67.6,297988,66.7441383318803,67.4234576576577,65.8235977913397,66.9124091833769,301050.119788608,0.0,1.0
2025-07-24,66.0,67.58,65.86,66.81,282529,65.3286835222319,66.8926126126126,65.1901075268817,66.1304446381866,285432.263358779,0.0,1.0
2025-07-25,65.69,66.27,65.22,66.06,407969,65.0218366753851,65.5959372275501,64.5566172624237,65.3880732345249,412161.282736347,0.0,1.0
2025-07-28,62.87,65.495,61.4,65.3,1148433,62.230520197617,64.828820110433,60.77547224644,64.635803545481,1160234.27862595,0.0,1.0
2025-07-29,62.61,63.16,61.9115,62.63,1245463,61.9731647776809,62.5175704736995,61.2817695437373,61.9929613484452,1258261.35731063,0.0,1.0
2025-07-30,62.2,63.45,61.8571,62.52,637925,61.5673350770125,62.804620749782,61.2279228712584,61.8840802092415,644480.306811509,0.0,1.0
2025-07-31,61.88,62.33,61.23,61.42,395240,61.2505899447835,61.6960127869805,60.6072013949433,60.7952688172043,399301.479741632,0.0,1.0
2025-08-01,61.35,62.01,60.32,61.16,619144,60.7259808195292,61.3792676547515,59.7064574251671,60.5379133972682,625506.313564298,0.0,1.0
2025-08-04,62.56,62.715,60.695,61.12,477092,61.9236733507701,62.0770967741935,60.077643126998,60.4983202557396,481994.589547857,0.0,1.0
2025-08-05,63.15,63.17,61.775,62.69,390614,62.5076721883174,62.5274687590817,61.1466579482708,62.0523510607382,394627.943041691,0.0,1.0
2025-08-06,62.62,63.15,62.26,63.15,346604,61.9830630630631,62.5076721883174,61.6267247893054,62.5076721883174,350165.697005285,0.0,1.0
2025-08-07,62.28,63.2,62.19,63.14,420579,61.6465213600697,62.5571636152281,61.5574367916303,62.4977739029352,424900.86288902,0.0,1.0
2025-08-08,63.26,63.33,62.3629,62.78,509348,62.6165533275211,62.6858413251962,61.7285781458878,62.1414356291776,514582.051673517,0.0,1.0
2025-08-11,63.24,63.48,62.74,63.36,339044,62.5967567567568,62.8343156059285,62.1018424876489,62.7155361813426,342528.010569583,0.0,1.0
2025-08-12,65.6,65.84,63.675,63.74,410284,64.9327521069457,65.1703109561174,63.0273321708806,63.0916710258646,414500.071638285,0.0,1.0
2025-08-13,67.06,67.16,65.68,65.68,377082,66.3779017727405,66.476884626562,65.0119383900029,65.0119383900029,380956.888432178,0.0,1.0
2025-08-14,66.84,66.915,65.7,66.12,362212,66.1601394943331,66.2343766346992,65.0317349607672,65.4474629468178,365934.084556664,0.0,1.0
2025-08-15,65.35,67.04,65.31,67.04,204892,64.6852949723917,66.3581052019762,64.6457018308631,66.3581052019762,206997.466823253,0.0,1.0
2025-08-18,64.86,65.3,64.57,65.3,313632,64.2002789886661,64.635803545481,63.9132287125835,64.635803545481,316854.877275396,0.0,1.0
2025-08-19,65.75,65.81,64.88,64.88,527311,65.081226387678,65.1406160999709,64.2200755594304,64.2200755594304,532729.639166177,0.0,1.0
2025-08-20,65.62,66.16,65.235,65.96,337145,64.95254867771,65.4870560883464,64.571464690497,65.2890903807033,340609.496476805,0.0,1.0
2025-08-21,65.54,65.67,65.2,65.25,236322,64.8733623946527,65.0020401046207,64.5368206916594,64.5863121185702,238750.440986495,0.0,1.0
2025-08-22,68.68,69.2,65.69,65.92,582333,67.9814240046498,68.4961348445219,65.0218366753851,65.2494972391747,588317.044333529,0.0,1.0
2025-08-25,67.92,68.59,67.67,68.28,464532,67.2291543156059,67.8923394362104,66.981697181052,67.5854925893636,469305.523194363,0.0,1.0
2025-08-26,68.52,68.93,67.535,67.89,300660,67.8230514385353,68.2288811392037,66.8480703283929,67.1994594594595,303749.577216676,0.0,1.0
2025-08-27,68.71,69.22,68.2,68.41,246621,68.0111188607963,68.5159314152863,67.5063063063063,67.7141702993316,249155.273341163,0.0,1.0
2025-08-28,68.52,69.22,68.0675,69.22,250363,67.8230514385353,68.5159314152863,67.3751540249927,68.5159314152863,252935.726071638,0.0,1.0
2025-08-29,68.12,68.68,67.805,67.82,357602,68.12,68.68,67.805,67.82,357602,0.7,1.0
2025-09-02,66.93,67.57,66.58,67.24,319608,66.93,67.57,66.58,67.24,319608,0.0,1.0
2025-09-03,67.53,67.7,66.725,66.83,273275,67.53,67.7,66.725,66.83,273275,0.0,1.0
2025-09-04,68.86,68.88,67.44,67.7,296840,68.86,68.88,67.44,67.7,296840,0.0,1.0
2025-09-05,68.31,70.2,68.07,69.28,469093,68.31,70.2,68.07,69.28,469093,0.0,1.0
2025-09-08,68.27,68.29,67.065,68.18,244243,68.27,68.29,67.065,68.18,244243,0.0,1.0
2025-09-09,68.12,68.28,67.45,68.28,314403,68.12,68.28,67.45,68.28,314403,0.0,1.0
2025-09-10,67.94,68.58,67.085,68.01,417445,67.94,68.58,67.085,68.01,417445,0.0,1.0
2025-09-11,68.83,68.96,67.7,67.97,536565,68.83,68.96,67.7,67.97,536565,0.0,1.0
2025-09-12,68.02,68.82,67.92,68.55,314500,68.02,68.82,67.92,68.55,314500,0.0,1.0
2025-09-15,66.62,68.3199,66.46,68.05,321744,66.62,68.3199,66.46,68.05,321744,0.0,1.0
2025-09-16,65.76,66.64,65.185,66.44,270019,65.76,66.64,65.185,66.44,270019,0.0,1.0
2025-09-17,66.93,68.54,65.475,65.85,394764,66.93,68.54,65.475,65.85,394764,0.0,1.0
2025-09-18,67.98,68.55,67.005,67.17,950539,67.98,68.55,67.005,67.17,950539,0.0,1.0
2025-09-19,66.6,68.02,66.23,68.02,1066314,66.6,68.02,66.23,68.02,1066314,0.0,1.0
2025-09-22,65.63,66.75,65.51,66.42,291711,65.63,66.75,65.51,66.42,291711,0.0,1.0
2025-09-23,66.06,67.165,65.83,65.83,398179,66.06,67.165,65.83,65.83,398179,0.0,1.0
2025-09-24,66.12,66.585,65.86,65.96,247694,66.12,66.585,65.86,65.96,247694,0.0,1.0
2025-09-25,65.64,66.09,65.37,66.09,230706,65.64,66.09,65.37,66.09,230706,0.0,1.0
2025-09-26,65.8,66.31,65.46,65.96,196072,65.8,66.31,65.46,65.96,196072,0.0,1.0
2025-09-29,65.57,65.73,64.88,65.73,284588,65.57,65.73,64.88,65.73,284588,0.0,1.0
2025-09-30,65.64,65.94,64.58,65.69,211068,65.64,65.94,64.58,65.69,211068,0.0,1.0
2025-10-01,64.92,65.4567,64.64,65.33,212347,64.92,65.4567,64.64,65.33,212347,0.0,1.0
2025-10-02,64.61,65.03,64.2,64.73,263066,64.61,65.03,64.2,64.73,263066,0.0,1.0
2025-10-03,65.0,65.65,64.5363,64.87,268560,65.0,65.65,64.5363,64.87,268560,0.0,1.0
2025-10-06,65.72,66.32,64.915,65.77,262810,65.72,66.32,64.915,65.77,262810,0.0,1.0
2025-10-07,65.37,66.64,65.32,65.68,297110,65.37,66.64,65.32,65.68,297110,0.0,1.0
2025-10-08,64.98,65.51,64.55,65.37,334556,64.98,65.51,64.55,65.37,334556,0.0,1.0
2025-10-09,64.65,65.14,64.1,65.09,283009,64.65,65.14,64.1,65.09,283009,0.0,1.0
2025-10-10,62.5,65.355,62.37,65.06,438068,62.5,65.355,62.37,65.06,438068,0.0,1.0
2025-10-13,63.47,63.53,62.43,63.07,345038,63.47,63.53,62.43,63.07,345038,0.0,1.0
2025-10-14,64.26,64.54,62.99,63.22,564710,64.26,64.54,62.99,63.22,564710,0.0,1.0
2025-10-15,62.71,64.455,62.04,64.31,657246,62.71,64.455,62.04,64.31,657246,0.0,1.0
2025-10-16,59.82,62.565,59.36,62.32,878399,59.82,62.565,59.36,62.32,878399,0.0,1.0
2025-10-17,61.13,61.22,59.98,60.28,652002,61.13,61.22,59.98,60.28,652002,0.0,1.0
2025-10-20,61.82,62.22,61.19,61.39,338991,61.82,62.22,61.19,61.39,338991,0.0,1.0
2025-10-21,61.74,62.175,61.535,61.66,279053,61.74,62.175,61.535,61.66,279053,0.0,1.0
2025-10-22,61.58,62.53,61.34,61.95,431073,61.58,62.53,61.34,61.95,431073,0.0,1.0
2025-10-23,62.3,62.48,60.955,61.9,383026,62.3,62.48,60.955,61.9,383026,0.0,1.0
2025-10-24,63.9,64.5,62.67,62.84,758587,63.9,64.5,62.67,62.84,758587,0.0,1.0
2025-10-27,64.07,66.29,62.5098,65.85,1100644,64.07,66.29,62.5098,65.85,1100644,0.0,1.0
2025-10-28,65.54,65.95,63.6,64.66,736273,65.54,65.95,63.6,64.66,736273,0.0,1.0
2025-10-29,64.42,66.08,64.1,65.24,615618,64.42,66.08,64.1,65.24,615618,0.0,1.0
2025-10-30,64.94,65.26,64.215,64.22,557616,64.94,65.26,64.215,64.22,557616,0.0,1.0
2025-10-31,64.93,65.02,63.885,64.58,445398,64.93,65.02,63.885,64.58,445398,0.0,1.0
2025-11-03,65.19,65.23,63.55,64.46,409778,65.19,65.23,63.55,64.46,409778,0.0,1.0
2025-11-04,64.5,64.95,64.21,64.79,343736,64.5,64.95,64.21,64.79,343736,0.0,1.0
2025-11-05,65.56,65.88,64.13,64.54,322180,65.56,65.88,64.13,64.54,322180,0.0,1.0
2025-11-06,64.65,65.595,64.42,65.21,323697,64.65,65.595,64.42,65.21,323697,0.0,1.0
2025-11-07,65.67,65.68,64.05,64.82,281875,65.67,65.68,64.05,64.82,281875,0.0,1.0
2025-11-10,65.92,66.52,64.99,65.55,439417,65.92,66.52,64.99,65.55,439417,0.0,1.0
2025-11-11,66.61,66.745,66.03,66.4,398253,66.61,66.745,66.03,66.4,398253,0.0,1.0
2025-11-12,66.28,67.32,66.28,66.58,315832,66.28,67.32,66.28,66.58,315832,0.0,1.0
2025-11-13,65.99,66.755,65.6,65.82,269304,65.99,66.755,65.6,65.82,269304,0.0,1.0
2025-11-14,65.98,66.049,64.8122,65.9,292673,65.98,66.049,64.8122,65.9,292673,0.0,1.0
2025-11-17,63.09,65.9777,63.06,65.91,458385,63.09,65.9777,63.06,65.91,458385,0.0,1.0
2025-11-18,63.35,63.83,62.54,62.54,269893,63.35,63.83,62.54,62.54,269893,0.0,1.0
2025-11-19,63.78,63.89,63.17,63.66,288146,63.78,63.89,63.17,63.66,288146,0.0,1.0
2025-11-20,63.7,65.14,63.395,64.1,240671,63.7,65.14,63.395,64.1,240671,0.0,1.0
2025-11-21,65.1,65.85,63.85,64.16,491958,65.1,65.85,63.85,64.16,491958,0.0,1.0
2025-11-24,65.21,65.52,64.22,64.93,393754,65.21,65.52,64.22,64.93,393754,0.0,1.0
2025-11-25,66.88,67.445,65.73,65.73,375942,66.88,67.445,65.73,65.73,375942,0.0,1.0
2025-11-26,66.4,67.305,66.38,66.4,567738,66.4,67.305,66.38,66.4,567738,0.0,1.0