date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-06-22,5.0,5.5,5.0,5.25,21800,0.02783345694328,0.0306168026376081,0.02783345694328,0.029225129790444,3916150.27274995,0.0,1.0
1983-06-23,4.5,5.0,4.0,5.0,6800,0.025050111248952,0.02783345694328,0.022266765554624,0.02783345694328,1221551.46122476,0.0,1.0
1983-06-24,5.25,5.25,5.0,5.0,5700,0.029225129790444,0.029225129790444,0.02783345694328,0.02783345694328,1023947.54837957,0.0,1.0
1983-06-27,5.0,5.25,5.0,5.25,10600,0.02783345694328,0.029225129790444,0.02783345694328,0.029225129790444,1904183.16014447,0.0,1.0
1983-06-28,4.75,5.0,4.75,5.0,15900,0.026441784096116,0.02783345694328,0.026441784096116,0.02783345694328,2856274.74021671,0.0,1.0
1983-06-29,4.75,4.75,4.75,4.75,3300,0.026441784096116,0.026441784096116,0.026441784096116,0.026441784096116,592811.738535543,0.0,1.0
1983-06-30,5.0,5.0,4.75,4.75,1300,0.02783345694328,0.02783345694328,0.026441784096116,0.026441784096116,233531.89699885,0.0,1.0
1983-07-01,5.0,5.0,5.0,5.0,1300,0.02783345694328,0.02783345694328,0.02783345694328,0.02783345694328,233531.89699885,0.0,1.0
1983-07-05,4.75,4.75,4.75,4.75,16500,0.026441784096116,0.026441784096116,0.026441784096116,0.026441784096116,2964058.69267772,0.0,1.0
1983-07-06,4.75,4.75,4.75,4.75,900,0.026441784096116,0.026441784096116,0.026441784096116,0.026441784096116,161675.928691512,0.0,1.0
1983-07-07,4.5,4.5,4.5,4.5,2800,0.025050111248952,0.025050111248952,0.025050111248952,0.025050111248952,502991.77815137,0.0,1.0
1983-07-08,4.75,4.75,4.75,4.75,1300,0.026441784096116,0.026441784096116,0.026441784096116,0.026441784096116,233531.89699885,0.0,1.0
1983-07-11,4.75,4.75,4.5,4.75,12800,0.026441784096116,0.026441784096116,0.025050111248952,0.026441784096116,2299390.98583483,0.0,1.0
1983-07-12,4.75,4.75,4.75,4.75,8100,0.026441784096116,0.026441784096116,0.026441784096116,0.026441784096116,1455083.35822361,0.0,1.0
1983-07-13,4.5,4.5,4.25,4.5,8100,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,1455083.35822361,0.0,1.0
1983-07-14,4.25,4.5,4.25,4.5,11900,0.023658438401788,0.025050111248952,0.023658438401788,0.025050111248952,2137715.05714332,0.0,1.0
1983-07-15,4.5,4.5,4.25,4.25,3900,0.025050111248952,0.025050111248952,0.023658438401788,0.023658438401788,700595.690996551,0.0,1.0
1983-07-18,4.5,4.5,4.25,4.5,3200,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,574847.746458708,0.0,1.0
1983-07-19,4.75,4.75,4.5,4.5,1100,0.026441784096116,0.026441784096116,0.025050111248952,0.025050111248952,197603.912845181,0.0,1.0
1983-07-20,4.75,4.75,4.5,4.75,2700,0.026441784096116,0.026441784096116,0.025050111248952,0.026441784096116,485027.786074535,0.0,1.0
1983-07-21,4.75,4.75,4.75,4.75,13000,0.026441784096116,0.026441784096116,0.026441784096116,0.026441784096116,2335318.9699885,0.0,1.0
1983-07-22,4.5,4.5,4.25,4.5,9100,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,1634723.27899195,0.0,1.0
1983-07-25,4.5,4.5,4.25,4.25,4900,0.025050111248952,0.025050111248952,0.023658438401788,0.023658438401788,880235.611764897,0.0,1.0
1983-07-26,4.5,4.5,4.25,4.5,4800,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,862271.619688063,0.0,1.0
1983-07-27,4.5,4.5,4.25,4.5,6000,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,1077839.52461008,0.0,1.0
1983-07-28,4.25,4.5,4.25,4.5,900,0.023658438401788,0.025050111248952,0.023658438401788,0.025050111248952,161675.928691512,0.0,1.0
1983-07-29,4.5,4.5,4.25,4.25,2900,0.025050111248952,0.025050111248952,0.023658438401788,0.023658438401788,520955.770228204,0.0,1.0
1983-08-01,4.0,4.5,4.0,4.5,11900,0.022266765554624,0.025050111248952,0.022266765554624,0.025050111248952,2137715.05714332,0.0,1.0
1983-08-02,4.25,4.25,4.0,4.0,2900,0.023658438401788,0.023658438401788,0.022266765554624,0.022266765554624,520955.770228205,0.0,1.0
1983-08-03,4.25,4.25,4.0,4.25,2200,0.023658438401788,0.023658438401788,0.022266765554624,0.023658438401788,395207.825690362,0.0,1.0
1983-08-04,4.25,4.25,4.0,4.25,3600,0.023658438401788,0.023658438401788,0.022266765554624,0.023658438401788,646703.714766047,0.0,1.0
1983-08-05,4.0,4.25,4.0,4.25,2300,0.022266765554624,0.023658438401788,0.022266765554624,0.023658438401788,413171.817767197,0.0,1.0
1983-08-08,4.0,4.25,4.0,4.0,7600,0.022266765554624,0.023658438401788,0.022266765554624,0.022266765554624,1365263.39783943,0.0,1.0
1983-08-09,4.0,4.25,4.0,4.25,1000,0.022266765554624,0.023658438401788,0.022266765554624,0.023658438401788,179639.920768346,0.0,1.0
1983-08-10,4.25,4.25,4.25,4.25,500,0.023658438401788,0.023658438401788,0.023658438401788,0.023658438401788,89819.9603841732,0.0,1.0
1983-08-11,4.25,4.25,4.25,4.25,2900,0.023658438401788,0.023658438401788,0.023658438401788,0.023658438401788,520955.770228205,0.0,1.0
1983-08-12,4.25,4.25,4.0,4.25,3300,0.023658438401788,0.023658438401788,0.022266765554624,0.023658438401788,592811.738535543,0.0,1.0
1983-08-15,4.5,4.5,4.5,4.5,3700,0.025050111248952,0.025050111248952,0.025050111248952,0.025050111248952,664667.706842882,0.0,1.0
1983-08-16,4.25,4.75,4.25,4.5,106000,0.023658438401788,0.026441784096116,0.023658438401788,0.025050111248952,19041831.6014447,0.0,1.0
1983-08-17,4.25,4.5,4.25,4.5,9900,0.023658438401788,0.025050111248952,0.023658438401788,0.025050111248952,1778435.21560663,0.0,1.0
1983-08-18,4.5,4.5,4.25,4.25,1200,0.025050111248952,0.025050111248952,0.023658438401788,0.023658438401788,215567.904922016,0.0,1.0
1983-08-19,4.5,4.5,4.25,4.25,2300,0.025050111248952,0.025050111248952,0.023658438401788,0.023658438401788,413171.817767197,0.0,1.0
1983-08-22,4.25,4.5,4.25,4.5,102100,0.023658438401788,0.025050111248952,0.023658438401788,0.025050111248952,18341235.9104482,0.0,1.0
1983-08-23,4.5,4.5,4.25,4.5,3400,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,610775.730612378,0.0,1.0
1983-08-24,4.5,4.5,4.25,4.5,2600,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,467063.793997701,0.0,1.0
1983-08-25,4.5,4.5,4.5,4.5,0,0.025050111248952,0.025050111248952,0.025050111248952,0.025050111248952,0,0.0,1.0
1983-08-26,4.5,4.5,4.25,4.5,2500,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,449099.801920866,0.0,1.0
1983-08-29,4.5,4.5,4.25,4.5,4100,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,736523.67515022,0.0,1.0
1983-08-30,4.25,4.5,4.25,4.5,1900,0.023658438401788,0.025050111248952,0.023658438401788,0.025050111248952,341315.849459858,0.0,1.0
1983-08-31,4.25,4.25,4.25,4.25,13800,0.023658438401788,0.023658438401788,0.023658438401788,0.023658438401788,2479030.90660318,0.0,1.0
1983-09-01,4.25,4.25,4.0,4.25,4400,0.023658438401788,0.023658438401788,0.022266765554624,0.023658438401788,790415.651380724,0.0,1.0
1983-09-02,4.25,4.25,4.25,4.25,4100,0.023658438401788,0.023658438401788,0.023658438401788,0.023658438401788,736523.67515022,0.0,1.0
1983-09-06,4.5,4.5,4.25,4.5,4400,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,790415.651380724,0.0,1.0
1983-09-07,4.5,4.5,4.25,4.5,1900,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,341315.849459858,0.0,1.0
1983-09-08,4.5,4.5,4.25,4.25,8400,0.025050111248952,0.025050111248952,0.023658438401788,0.023658438401788,1508975.33445411,0.0,1.0
1983-09-09,4.25,4.5,4.25,4.5,2700,0.023658438401788,0.025050111248952,0.023658438401788,0.025050111248952,485027.786074535,0.0,1.0
1983-09-12,4.5,4.5,4.25,4.25,16300,0.025050111248952,0.025050111248952,0.023658438401788,0.023658438401788,2928130.70852405,0.0,1.0
1983-09-13,4.0,4.25,4.0,4.25,1600,0.022266765554624,0.023658438401788,0.022266765554624,0.023658438401788,287423.873229354,0.0,1.0
1983-09-14,4.0,4.25,4.0,4.25,1400,0.022266765554624,0.023658438401788,0.022266765554624,0.023658438401788,251495.889075685,0.0,1.0
1983-09-15,4.25,4.25,4.0,4.25,800,0.023658438401788,0.023658438401788,0.022266765554624,0.023658438401788,143711.936614677,0.0,1.0
1983-09-16,4.25,4.25,4.0,4.25,300,0.023658438401788,0.023658438401788,0.022266765554624,0.023658438401788,53891.9762305039,0.0,1.0
1983-09-19,4.25,4.25,4.25,4.25,7800,0.023658438401788,0.023658438401788,0.023658438401788,0.023658438401788,1401191.3819931,0.0,1.0
1983-09-20,4.0,4.25,4.0,4.25,9900,0.022266765554624,0.023658438401788,0.022266765554624,0.023658438401788,1778435.21560663,0.0,1.0
1983-09-21,4.25,4.25,4.0,4.25,800,0.023658438401788,0.023658438401788,0.022266765554624,0.023658438401788,143711.936614677,0.0,1.0
1983-09-22,4.5,4.5,4.0,4.0,3000,0.025050111248952,0.025050111248952,0.022266765554624,0.022266765554624,538919.762305039,0.0,1.0
1983-09-23,4.25,4.5,4.25,4.5,1800,0.023658438401788,0.025050111248952,0.023658438401788,0.025050111248952,323351.857383024,0.0,1.0
1983-09-26,4.5,4.5,4.5,4.5,3300,0.025050111248952,0.025050111248952,0.025050111248952,0.025050111248952,592811.738535543,0.0,1.0
1983-09-27,4.25,4.25,4.25,4.25,5400,0.023658438401788,0.023658438401788,0.023658438401788,0.023658438401788,970055.572149071,0.0,1.0
1983-09-28,4.25,4.25,4.25,4.25,200,0.023658438401788,0.023658438401788,0.023658438401788,0.023658438401788,35927.9841536693,0.0,1.0
1983-09-29,4.5,4.5,4.5,4.5,600,0.025050111248952,0.025050111248952,0.025050111248952,0.025050111248952,107783.952461008,0.0,1.0
1983-09-30,4.5,4.5,4.25,4.5,13800,0.025050111248952,0.025050111248952,0.023658438401788,0.025050111248952,2479030.90660318,0.0,1.0
1983-10-03,4.5,4.5,4.5,4.5,3500,0.025050111248952,0.025050111248952,0.025050111248952,0.025050111248952,628739.722689212,0.0,1.0
1983-10-04,4.0,4.5,4.0,4.5,37700,0.022266765554624,0.025050111248952,0.022266765554624,0.025050111248952,6772425.01296666,0.0,1.0
1983-10-05,4.12,4.25,4.12,4.12,6500,0.0229347685212628,0.023658438401788,0.0229347685212628,0.0229347685212628,1167659.48499425,0.0,1.0
1983-10-06,4.5,4.5,4.25,4.25,23500,0.025050111248952,0.025050111248952,0.023658438401788,0.023658438401788,4221538.13805614,0.0,1.0
1983-10-07,4.62,4.62,4.5,4.5,19200,0.0257181142155908,0.0257181142155908,0.025050111248952,0.025050111248952,3449086.47875224,0.0,1.0
1983-10-10,4.75,4.75,4.62,4.62,24800,0.026441784096116,0.026441784096116,0.0257181142155908,0.0257181142155908,4455070.03505499,0.0,1.0
1983-10-11,4.62,4.62,4.25,4.62,34100,0.0257181142155908,0.0257181142155908,0.023658438401788,0.0257181142155908,6125721.29820059,0.0,1.0
1983-10-12,4.62,4.62,4.5,4.5,10900,0.0257181142155908,0.0257181142155908,0.025050111248952,0.025050111248952,1958075.13637497,0.0,1.0
1983-10-13,4.5,4.62,4.5,4.62,17800,0.025050111248952,0.0257181142155908,0.025050111248952,0.0257181142155908,3197590.58967657,0.0,1.0
1983-10-14,4.38,4.5,4.38,4.5,13700,0.0243821082823133,0.025050111248952,0.0243821082823133,0.025050111248952,2461066.91452634,0.0,1.0
1983-10-17,4.38,4.38,4.25,4.38,4100,0.0243821082823133,0.0243821082823133,0.023658438401788,0.0243821082823133,736523.67515022,0.0,1.0
1983-10-18,4.25,4.38,4.25,4.38,2700,0.023658438401788,0.0243821082823133,0.023658438401788,0.0243821082823133,485027.786074535,0.0,1.0
1983-10-19,4.12,4.38,4.12,4.25,1900,0.0229347685212628,0.0243821082823133,0.0229347685212628,0.023658438401788,341315.849459857,0.0,1.0
1983-10-20,4.25,4.25,4.25,4.25,3400,0.023658438401788,0.023658438401788,0.023658438401788,0.023658438401788,610775.730612378,0.0,1.0
1983-10-21,4.25,4.38,4.25,4.25,4700,0.023658438401788,0.0243821082823133,0.023658438401788,0.023658438401788,844307.627611228,0.0,1.0
1983-10-24,4.38,4.38,4.25,4.25,2400,0.0243821082823133,0.0243821082823133,0.023658438401788,0.023658438401788,431135.809844031,0.0,1.0
1983-10-25,4.38,4.38,4.25,4.38,2400,0.0243821082823133,0.0243821082823133,0.023658438401788,0.0243821082823133,431135.809844031,0.0,1.0
1983-10-26,4.5,4.5,4.38,4.38,26800,0.025050111248952,0.025050111248952,0.0243821082823133,0.0243821082823133,4814349.87659168,0.0,1.0
1983-10-27,4.62,4.62,4.5,4.5,5000,0.0257181142155908,0.0257181142155908,0.025050111248952,0.025050111248952,898199.603841729,0.0,1.0
1983-10-28,4.62,4.62,4.5,4.5,5700,0.0257181142155908,0.0257181142155908,0.025050111248952,0.025050111248952,1023947.54837957,0.0,1.0
1983-10-31,4.62,4.62,4.62,4.62,3800,0.0257181142155908,0.0257181142155908,0.0257181142155908,0.0257181142155908,682631.698919714,0.0,1.0
1983-11-01,4.62,4.62,4.5,4.62,2600,0.0257181142155908,0.0257181142155908,0.025050111248952,0.0257181142155908,467063.793997699,0.0,1.0
1983-11-02,4.75,4.75,4.5,4.62,36500,0.026441784096116,0.026441784096116,0.025050111248952,0.0257181142155908,6556857.10804464,0.0,1.0
1983-11-03,4.75,4.75,4.75,4.75,6000,0.026441784096116,0.026441784096116,0.026441784096116,0.026441784096116,1077839.52461008,0.0,1.0
1983-11-04,4.88,4.88,4.75,4.75,14000,0.0271654539766413,0.0271654539766413,0.026441784096116,0.026441784096116,2514958.89075685,0.0,1.0
1983-11-07,4.88,4.88,4.75,4.88,21000,0.0271654539766413,0.0271654539766413,0.026441784096116,0.0271654539766413,3772438.33613527,0.0,1.0
1983-11-08,4.88,4.88,4.75,4.88,1800,0.0271654539766413,0.0271654539766413,0.026441784096116,0.0271654539766413,323351.857383023,0.0,1.0
1983-11-09,4.75,4.88,4.75,4.88,1400,0.026441784096116,0.0271654539766413,0.026441784096116,0.0271654539766413,251495.889075685,0.0,1.0
1983-11-10,4.75,4.88,4.75,4.88,3100,0.026441784096116,0.0271654539766413,0.026441784096116,0.0271654539766413,556883.754381874,0.0,1.0
1983-11-11,4.62,4.75,4.62,4.75,2000,0.0257181142155908,0.026441784096116,0.0257181142155908,0.026441784096116,359279.841536692,0.0,1.0
1983-11-14,4.88,4.88,4.88,4.88,5500,0.0271654539766413,0.0271654539766413,0.0271654539766413,0.0271654539766413,988019.564225904,0.0,1.0
1983-11-15,5.0,5.0,4.75,4.88,14400,0.02783345694328,0.02783345694328,0.026441784096116,0.0271654539766413,2586814.85906419,0.0,1.0
1983-11-16,4.88,4.88,4.25,4.88,23300,0.0271654539766413,0.0271654539766413,0.023658438401788,0.0271654539766413,4185610.15390247,0.0,1.0
1983-11-17,4.75,4.88,4.62,4.88,11600,0.026441784096116,0.0271654539766413,0.0257181142155908,0.0271654539766413,2083823.08091282,0.0,1.0
1983-11-18,4.5,4.75,4.5,4.75,21500,0.025050111248952,0.026441784096116,0.025050111248952,0.026441784096116,3862258.29651945,0.0,1.0
1983-11-21,4.62,4.88,4.5,4.62,10600,0.0257181142155908,0.0271654539766413,0.025050111248952,0.0257181142155908,1904183.16014447,0.0,1.0
1983-11-22,4.38,4.5,4.38,4.5,15400,0.0243821082823133,0.025050111248952,0.0243821082823133,0.025050111248952,2766454.77983253,0.0,1.0
1983-11-23,4.5,4.5,4.5,4.5,2500,0.025050111248952,0.025050111248952,0.025050111248952,0.025050111248952,449099.801920866,0.0,1.0
1983-11-25,4.5,4.5,4.5,4.5,1700,0.025050111248952,0.025050111248952,0.025050111248952,0.025050111248952,305387.865306189,0.0,1.0
1983-11-28,4.38,4.62,4.38,4.62,5700,0.0243821082823133,0.0257181142155908,0.0243821082823133,0.0257181142155908,1023947.54837957,0.0,1.0
1983-11-29,4.62,4.62,4.5,4.62,8300,0.0257181142155908,0.0257181142155908,0.025050111248952,0.0257181142155908,1491011.34237727,0.0,1.0
1983-11-30,4.62,4.62,4.5,4.5,7900,0.0257181142155908,0.0257181142155908,0.025050111248952,0.025050111248952,1419155.37406993,0.0,1.0
1983-12-01,4.62,4.62,4.5,4.62,3800,0.0257181142155908,0.0257181142155908,0.025050111248952,0.0257181142155908,682631.698919714,0.0,1.0
1983-12-02,4.62,4.62,4.5,4.62,2900,0.0257181142155908,0.0257181142155908,0.025050111248952,0.0257181142155908,520955.770228203,0.0,1.0
1983-12-05,4.62,4.75,4.62,4.62,2600,0.0257181142155908,0.026441784096116,0.0257181142155908,0.0257181142155908,467063.793997699,0.0,1.0
1983-12-06,4.5,4.75,4.5,4.75,1500,0.025050111248952,0.026441784096116,0.025050111248952,0.026441784096116,269459.88115252,0.0,1.0
1983-12-07,4.75,4.75,4.62,4.62,7700,0.026441784096116,0.026441784096116,0.0257181142155908,0.0257181142155908,1383227.38991627,0.0,1.0
1983-12-08,4.62,4.75,4.62,4.62,1800,0.0257181142155908,0.026441784096116,0.0257181142155908,0.0257181142155908,323351.857383023,0.0,1.0
1983-12-09,4.62,4.62,4.5,4.62,6100,0.0257181142155908,0.0257181142155908,0.025050111248952,0.0257181142155908,1095803.51668691,0.0,1.0
1983-12-12,4.62,4.62,4.5,4.5,2700,0.0257181142155908,0.0257181142155908,0.025050111248952,0.025050111248952,485027.786074534,0.0,1.0
1983-12-13,4.5,4.62,4.5,4.62,3100,0.025050111248952,0.0257181142155908,0.025050111248952,0.0257181142155908,556883.754381874,0.0,1.0
1983-12-14,4.62,4.62,4.5,4.5,17000,0.0257181142155908,0.0257181142155908,0.025050111248952,0.025050111248952,3053878.65306188,0.0,1.0
1983-12-15,4.5,4.5,4.5,4.5,5000,0.025050111248952,0.025050111248952,0.025050111248952,0.025050111248952,898199.603841732,0.0,1.0
1983-12-16,4.38,4.5,4.38,4.5,6800,0.0243821082823133,0.025050111248952,0.0243821082823133,0.025050111248952,1221551.46122475,0.0,1.0
1983-12-19,4.5,4.5,4.38,4.5,6300,0.025050111248952,0.025050111248952,0.0243821082823133,0.025050111248952,1131731.50084058,0.0,1.0
1983-12-20,4.75,4.88,4.62,4.62,5500,0.026441784096116,0.0271654539766413,0.0257181142155908,0.0257181142155908,988019.564225905,0.0,1.0
1983-12-21,4.75,4.75,4.62,4.75,5900,0.026441784096116,0.026441784096116,0.0257181142155908,0.026441784096116,1059875.53253324,0.0,1.0
1983-12-22,4.75,4.88,4.75,4.75,5100,0.026441784096116,0.0271654539766413,0.026441784096116,0.026441784096116,916163.595918567,0.0,1.0
1983-12-23,5.0,5.0,4.88,4.88,1400,0.02783345694328,0.02783345694328,0.0271654539766413,0.0271654539766413,251495.889075685,0.0,1.0
1983-12-27,5.0,5.0,4.88,5.0,11000,0.02783345694328,0.02783345694328,0.0271654539766413,0.02783345694328,1976039.12845181,0.0,1.0
1983-12-28,5.0,5.0,5.0,5.0,1600,0.02783345694328,0.02783345694328,0.02783345694328,0.02783345694328,287423.873229354,0.0,1.0
1983-12-29,4.88,5.0,4.88,5.0,8300,0.0271654539766413,0.02783345694328,0.0271654539766413,0.02783345694328,1491011.34237727,0.0,1.0
1983-12-30,5.25,5.25,5.0,5.0,3000,0.029225129790444,0.029225129790444,0.02783345694328,0.02783345694328,538919.762305039,0.0,1.0
1984-01-03,5.12,5.25,5.0,5.25,2800,0.0285014599099188,0.029225129790444,0.02783345694328,0.029225129790444,502991.778151368,0.0,1.0
1984-01-04,5.12,5.25,5.0,5.12,4300,0.0285014599099188,0.029225129790444,0.02783345694328,0.0285014599099188,772451.659303887,0.0,1.0
1984-01-05,5.25,5.25,5.12,5.25,12600,0.029225129790444,0.029225129790444,0.0285014599099188,0.029225129790444,2263463.00168116,0.0,1.0
1984-01-06,5.5,5.5,5.25,5.25,16800,0.0306168026376081,0.0306168026376081,0.029225129790444,0.029225129790444,3017950.66890821,0.0,1.0
1984-01-09,5.5,5.5,5.5,5.5,10800,0.0306168026376081,0.0306168026376081,0.0306168026376081,0.0306168026376081,1940111.14429813,0.0,1.0
1984-01-10,5.5,5.5,5.38,5.5,2800,0.0306168026376081,0.0306168026376081,0.0299487996709693,0.0306168026376081,502991.778151368,0.0,1.0
1984-01-11,5.5,5.5,5.5,5.5,2100,0.0306168026376081,0.0306168026376081,0.0306168026376081,0.0306168026376081,377243.833613526,0.0,1.0
1984-01-12,5.5,5.5,5.38,5.5,6700,0.0306168026376081,0.0306168026376081,0.0299487996709693,0.0306168026376081,1203587.46914792,0.0,1.0
1984-01-13,5.38,5.5,5.38,5.5,2900,0.0299487996709693,0.0306168026376081,0.0299487996709693,0.0306168026376081,520955.770228204,0.0,1.0
1984-01-16,5.88,5.88,5.38,5.38,296700,0.0327321453652973,0.0327321453652973,0.0299487996709693,0.0299487996709693,53299164.4919683,0.0,1.0
1984-01-17,5.88,6.0,5.88,5.88,217600,0.0327321453652973,0.0334001483319361,0.0327321453652973,0.0327321453652973,39089646.7591922,0.0,1.0
1984-01-18,5.75,6.0,5.75,5.88,21200,0.0320084754847721,0.0334001483319361,0.0320084754847721,0.0327321453652973,3808366.32028893,0.0,1.0
1984-01-19,5.88,5.88,5.88,5.88,24200,0.0327321453652973,0.0327321453652973,0.0327321453652973,0.0327321453652973,4347286.08259398,0.0,1.0
1984-01-20,5.75,5.88,5.75,5.88,19500,0.0320084754847721,0.0327321453652973,0.0320084754847721,0.0327321453652973,3502978.45498274,0.0,1.0
1984-01-23,5.5,5.62,5.5,5.62,4600,0.0306168026376081,0.0312848056042468,0.0306168026376081,0.0312848056042468,826343.635534391,0.0,1.0
1984-01-24,5.62,5.62,5.5,5.5,2400,0.0312848056042468,0.0312848056042468,0.0306168026376081,0.0306168026376081,431135.80984403,0.0,1.0
1984-01-25,5.75,5.75,5.62,5.62,10600,0.0320084754847721,0.0320084754847721,0.0312848056042468,0.0312848056042468,1904183.16014447,0.0,1.0
1984-01-26,5.75,5.75,5.62,5.62,8400,0.0320084754847721,0.0320084754847721,0.0312848056042468,0.0312848056042468,1508975.33445411,0.0,1.0
1984-01-27,5.75,5.75,5.62,5.75,3300,0.0320084754847721,0.0320084754847721,0.0312848056042468,0.0320084754847721,592811.738535541,0.0,1.0
1984-01-30,5.62,5.88,5.5,5.75,11000,0.0312848056042468,0.0327321453652973,0.0306168026376081,0.0320084754847721,1976039.12845181,0.0,1.0
1984-01-31,5.62,5.62,5.5,5.62,1700,0.0312848056042468,0.0312848056042468,0.0306168026376081,0.0312848056042468,305387.865306188,0.0,1.0
1984-02-01,5.5,5.62,5.5,5.5,2500,0.0306168026376081,0.0312848056042468,0.0306168026376081,0.0306168026376081,449099.801920864,0.0,1.0
1984-02-02,5.38,5.5,5.38,5.5,5900,0.0299487996709693,0.0306168026376081,0.0299487996709693,0.0306168026376081,1059875.53253324,0.0,1.0
1984-02-03,5.5,5.5,5.38,5.38,8400,0.0306168026376081,0.0306168026376081,0.0299487996709693,0.0299487996709693,1508975.3344541,0.0,1.0
1984-02-06,5.38,5.5,5.38,5.5,1800,0.0299487996709693,0.0306168026376081,0.0299487996709693,0.0306168026376081,323351.857383023,0.0,1.0
1984-02-07,5.38,5.38,5.25,5.25,5500,0.0299487996709693,0.0299487996709693,0.029225129790444,0.029225129790444,988019.564225905,0.0,1.0
1984-02-08,5.38,5.38,5.25,5.38,2100,0.0299487996709693,0.0299487996709693,0.029225129790444,0.0299487996709693,377243.833613527,0.0,1.0
1984-02-09,5.25,5.25,5.0,5.25,5300,0.029225129790444,0.029225129790444,0.02783345694328,0.029225129790444,952091.580072236,0.0,1.0
1984-02-10,5.12,5.25,5.0,5.0,900,0.0285014599099188,0.029225129790444,0.02783345694328,0.02783345694328,161675.928691511,0.0,1.0
1984-02-13,5.38,5.38,5.0,5.0,1300,0.0299487996709693,0.0299487996709693,0.02783345694328,0.02783345694328,233531.89699885,0.0,1.0
1984-02-14,5.38,5.38,5.38,5.38,1000,0.0299487996709693,0.0299487996709693,0.0299487996709693,0.0299487996709693,179639.920768346,0.0,1.0
1984-02-15,5.38,5.5,5.38,5.5,5500,0.0299487996709693,0.0306168026376081,0.0299487996709693,0.0306168026376081,988019.564225905,0.0,1.0
1984-02-16,5.62,5.62,5.5,5.5,3800,0.0312848056042468,0.0312848056042468,0.0306168026376081,0.0306168026376081,682631.698919715,0.0,1.0
1984-02-17,5.5,5.62,5.5,5.62,500,0.0306168026376081,0.0312848056042468,0.0306168026376081,0.0312848056042468,89819.9603841729,0.0,1.0
1984-02-21,5.62,5.62,5.5,5.62,900,0.0312848056042468,0.0312848056042468,0.0306168026376081,0.0312848056042468,161675.928691511,0.0,1.0
1984-02-22,5.5,5.62,5.38,5.62,2100,0.0306168026376081,0.0312848056042468,0.0299487996709693,0.0312848056042468,377243.833613526,0.0,1.0
1984-02-23,5.5,5.5,5.38,5.5,14700,0.0306168026376081,0.0306168026376081,0.0299487996709693,0.0306168026376081,2640706.83529468,0.0,1.0
1984-02-24,5.5,5.5,5.38,5.5,900,0.0306168026376081,0.0306168026376081,0.0299487996709693,0.0306168026376081,161675.928691511,0.0,1.0
1984-02-27,5.75,5.75,5.62,5.62,384900,0.0320084754847721,0.0320084754847721,0.0312848056042468,0.0312848056042468,69143405.5037363,0.0,1.0
1984-02-28,5.75,5.88,5.62,5.88,4400,0.0320084754847721,0.0327321453652973,0.0312848056042468,0.0327321453652973,790415.651380722,0.0,1.0
1984-02-29,5.75,5.75,5.75,5.75,900,0.0320084754847721,0.0320084754847721,0.0320084754847721,0.0320084754847721,161675.928691511,0.0,1.0
1984-03-01,5.62,5.75,5.62,5.75,100,0.0312848056042468,0.0320084754847721,0.0312848056042468,0.0320084754847721,17963.9920768346,0.0,1.0
1984-03-02,5.62,5.75,5.62,5.75,300,0.0312848056042468,0.0320084754847721,0.0312848056042468,0.0320084754847721,53891.9762305038,0.0,1.0
1984-03-05,5.75,5.75,5.62,5.62,3800,0.0320084754847721,0.0320084754847721,0.0312848056042468,0.0312848056042468,682631.698919714,0.0,1.0
1984-03-06,5.5,5.5,5.5,5.5,1300,0.0306168026376081,0.0306168026376081,0.0306168026376081,0.0306168026376081,233531.89699885,0.0,1.0
1984-03-07,5.5,5.75,5.5,5.62,28100,0.0306168026376081,0.0320084754847721,0.0306168026376081,0.0312848056042468,5047881.77359052,0.0,1.0
1984-03-08,5.5,5.62,5.5,5.62,3400,0.0306168026376081,0.0312848056042468,0.0306168026376081,0.0312848056042468,610775.730612376,0.0,1.0
1984-03-09,5.62,5.62,5.5,5.5,1100,0.0312848056042468,0.0312848056042468,0.0306168026376081,0.0306168026376081,197603.912845181,0.0,1.0
1984-03-12,5.5,5.5,5.5,5.5,51400,0.0306168026376081,0.0306168026376081,0.0306168026376081,0.0306168026376081,9233491.92749297,0.0,1.0
1984-03-13,5.5,5.62,5.5,5.62,28800,0.0306168026376081,0.0312848056042468,0.0306168026376081,0.0312848056042468,5173629.71812836,0.0,1.0
1984-03-14,6.0,6.0,5.62,5.62,890900,0.0334001483319361,0.0334001483319361,0.0312848056042468,0.0312848056042468,160041205.412519,0.0,1.0
1984-03-15,6.0,6.12,6.0,6.12,22500,0.0334001483319361,0.0340681512985748,0.0334001483319361,0.0340681512985748,4041898.21728778,0.0,1.0
1984-03-16,6.25,6.38,6.12,6.12,504900,0.0347918211791001,0.0355154910596253,0.0340681512985748,0.0340681512985748,90700195.9959378,0.0,1.0
1984-03-19,6.0,6.25,6.0,6.25,5000,0.0334001483319361,0.0347918211791001,0.0334001483319361,0.0347918211791001,898199.603841729,0.0,1.0
1984-03-20,6.12,6.25,6.0,6.12,2000,0.0340681512985748,0.0347918211791001,0.0334001483319361,0.0340681512985748,359279.841536692,0.0,1.0
1984-03-21,6.25,6.25,6.12,6.12,800,0.0347918211791001,0.0347918211791001,0.0340681512985748,0.0340681512985748,143711.936614677,0.0,1.0
1984-03-22,6.0,6.12,6.0,6.12,6200,0.0334001483319361,0.0340681512985748,0.0334001483319361,0.0340681512985748,1113767.50876374,0.0,1.0
1984-03-23,6.0,6.0,6.0,6.0,3800,0.0334001483319361,0.0334001483319361,0.0334001483319361,0.0334001483319361,682631.698919714,0.0,1.0
1984-03-26,6.12,6.12,6.0,6.0,200,0.0340681512985748,0.0340681512985748,0.0334001483319361,0.0334001483319361,35927.9841536692,0.0,1.0
1984-03-27,6.12,6.12,6.0,6.12,1300,0.0340681512985748,0.0340681512985748,0.0334001483319361,0.0340681512985748,233531.89699885,0.0,1.0
1984-03-28,6.25,6.38,6.12,6.12,10000,0.0347918211791001,0.0355154910596253,0.0340681512985748,0.0340681512985748,1796399.20768346,0.0,1.0
1984-03-29,6.38,6.5,6.25,6.5,16400,0.0355154910596253,0.0361834940262641,0.0347918211791001,0.0361834940262641,2946094.70060088,0.0,1.0
1984-03-30,6.5,6.5,6.38,6.38,2600,0.0361834940262641,0.0361834940262641,0.0355154910596253,0.0355154910596253,467063.793997699,0.0,1.0
1984-04-02,6.5,6.5,6.38,6.5,10600,0.0361834940262641,0.0361834940262641,0.0355154910596253,0.0361834940262641,1904183.16014447,0.0,1.0
1984-04-03,6.25,6.25,6.12,6.25,4500,0.0347918211791001,0.0347918211791001,0.0340681512985748,0.0347918211791001,808379.643457556,0.0,1.0
1984-04-04,6.12,6.25,6.12,6.12,6900,0.0340681512985748,0.0347918211791001,0.0340681512985748,0.0340681512985748,1239515.45330159,0.0,1.0
1984-04-05,6.5,6.75,6.5,6.5,56000,0.0361834940262641,0.0375751668734281,0.0361834940262641,0.0361834940262641,10059835.5630274,0.0,1.0
1984-04-06,6.5,6.5,6.5,6.5,18100,0.0361834940262641,0.0361834940262641,0.0361834940262641,0.0361834940262641,3251482.56590706,0.0,1.0
1984-04-09,6.5,6.62,6.5,6.5,6000,0.0361834940262641,0.0368514969929028,0.0361834940262641,0.0361834940262641,1077839.52461008,0.0,1.0
1984-04-10,6.75,6.75,6.62,6.75,6100,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,1095803.51668691,0.0,1.0
1984-04-11,7.0,7.0,7.0,7.0,5300,0.0389668397205921,0.0389668397205921,0.0389668397205921,0.0389668397205921,952091.580072233,0.0,1.0
1984-04-12,7.5,7.5,7.12,7.12,149900,0.0417501854149201,0.0417501854149201,0.0396348426872308,0.0396348426872308,26928024.1231751,0.0,1.0
1984-04-13,7.25,7.5,7.25,7.5,13500,0.0403585125677561,0.0417501854149201,0.0403585125677561,0.0417501854149201,2425138.93037267,0.0,1.0
1984-04-16,6.88,7.12,6.75,7.12,13700,0.0382988367539533,0.0396348426872308,0.0375751668734281,0.0396348426872308,2461066.91452634,0.0,1.0
1984-04-17,6.62,6.75,6.62,6.75,6800,0.0368514969929028,0.0375751668734281,0.0368514969929028,0.0375751668734281,1221551.46122475,0.0,1.0
1984-04-18,6.75,6.75,6.62,6.75,1800,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,323351.857383023,0.0,1.0
1984-04-19,6.62,6.75,6.62,6.75,3200,0.0368514969929028,0.0375751668734281,0.0368514969929028,0.0375751668734281,574847.746458707,0.0,1.0
1984-04-23,6.75,6.75,6.62,6.75,2300,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,413171.817767196,0.0,1.0
1984-04-24,6.5,6.75,6.5,6.75,3200,0.0361834940262641,0.0375751668734281,0.0361834940262641,0.0375751668734281,574847.746458707,0.0,1.0
1984-04-25,6.75,6.75,6.62,6.75,800,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,143711.936614677,0.0,1.0
1984-04-26,6.75,6.75,6.75,6.75,100,0.0375751668734281,0.0375751668734281,0.0375751668734281,0.0375751668734281,17963.9920768346,0.0,1.0
1984-04-27,6.75,6.75,6.75,6.75,2100,0.0375751668734281,0.0375751668734281,0.0375751668734281,0.0375751668734281,377243.833613526,0.0,1.0
1984-04-30,7.0,7.12,6.75,6.75,12400,0.0389668397205921,0.0396348426872308,0.0375751668734281,0.0375751668734281,2227535.01752749,0.0,1.0
1984-05-01,6.88,7.0,6.88,6.88,4000,0.0382988367539533,0.0389668397205921,0.0382988367539533,0.0382988367539533,718559.683073385,0.0,1.0
1984-05-02,7.12,7.12,7.0,7.12,57900,0.0396348426872308,0.0396348426872308,0.0389668397205921,0.0396348426872308,10401151.4124872,0.0,1.0
1984-05-03,7.12,7.12,7.0,7.12,1600,0.0396348426872308,0.0396348426872308,0.0389668397205921,0.0396348426872308,287423.873229354,0.0,1.0
1984-05-04,6.75,7.12,6.75,7.12,2600,0.0375751668734281,0.0396348426872308,0.0375751668734281,0.0396348426872308,467063.793997699,0.0,1.0
1984-05-07,7.0,7.0,6.75,6.75,900,0.0389668397205921,0.0389668397205921,0.0375751668734281,0.0375751668734281,161675.928691511,0.0,1.0
1984-05-08,6.75,6.88,6.38,6.88,126700,0.0375751668734281,0.0382988367539533,0.0355154910596253,0.0382988367539533,22760377.9613494,0.0,1.0
1984-05-09,6.25,6.5,6.12,6.38,52000,0.0347918211791001,0.0361834940262641,0.0340681512985748,0.0355154910596253,9341275.87995398,0.0,1.0
1984-05-10,6.25,6.25,6.12,6.25,20200,0.0347918211791001,0.0347918211791001,0.0340681512985748,0.0347918211791001,3628726.39952059,0.0,1.0
1984-05-11,6.25,6.25,6.12,6.25,4400,0.0347918211791001,0.0347918211791001,0.0340681512985748,0.0347918211791001,790415.651380722,0.0,1.0
1984-05-14,6.25,6.25,6.12,6.12,1500,0.0347918211791001,0.0347918211791001,0.0340681512985748,0.0340681512985748,269459.881152519,0.0,1.0
1984-05-15,6.12,6.25,6.12,6.25,125700,0.0340681512985748,0.0347918211791001,0.0340681512985748,0.0347918211791001,22580738.0405811,0.0,1.0
1984-05-16,6.38,6.38,6.25,6.25,9100,0.0355154910596253,0.0355154910596253,0.0347918211791001,0.0347918211791001,1634723.27899195,0.0,1.0
1984-05-17,6.12,6.38,6.12,6.38,251600,0.0340681512985748,0.0355154910596253,0.0340681512985748,0.0355154910596253,45197404.0653159,0.0,1.0
1984-05-18,6.12,6.25,6.12,6.25,126000,0.0340681512985748,0.0347918211791001,0.0340681512985748,0.0347918211791001,22634630.0168116,0.0,1.0
1984-05-21,6.0,6.0,5.88,6.0,252500,0.0334001483319361,0.0334001483319361,0.0327321453652973,0.0334001483319361,45359079.9940073,0.0,1.0
1984-05-22,6.0,6.0,5.88,6.0,5300,0.0334001483319361,0.0334001483319361,0.0327321453652973,0.0334001483319361,952091.580072233,0.0,1.0
1984-05-23,5.75,5.75,5.75,5.75,2000,0.0320084754847721,0.0320084754847721,0.0320084754847721,0.0320084754847721,359279.841536692,0.0,1.0
1984-05-24,5.62,5.88,5.62,5.62,13600,0.0312848056042468,0.0327321453652973,0.0312848056042468,0.0312848056042468,2443102.9224495,0.0,1.0
1984-05-25,5.88,5.88,5.75,5.88,200,0.0327321453652973,0.0327321453652973,0.0320084754847721,0.0327321453652973,35927.9841536693,0.0,1.0
1984-05-29,5.75,5.75,5.5,5.5,2000,0.0320084754847721,0.0320084754847721,0.0306168026376081,0.0306168026376081,359279.841536692,0.0,1.0
1984-05-30,5.5,5.62,5.5,5.5,2800,0.0306168026376081,0.0312848056042468,0.0306168026376081,0.0306168026376081,502991.778151368,0.0,1.0
1984-05-31,5.38,5.38,5.38,5.38,8100,0.0299487996709693,0.0299487996709693,0.0299487996709693,0.0299487996709693,1455083.3582236,0.0,1.0
1984-06-01,5.62,5.88,5.62,5.62,3000,0.0312848056042468,0.0327321453652973,0.0312848056042468,0.0312848056042468,538919.762305038,0.0,1.0
1984-06-04,6.0,6.25,6.0,6.0,12400,0.0334001483319361,0.0347918211791001,0.0334001483319361,0.0334001483319361,2227535.01752749,0.0,1.0
1984-06-05,6.0,6.12,6.0,6.0,5700,0.0334001483319361,0.0340681512985748,0.0334001483319361,0.0334001483319361,1023947.54837957,0.0,1.0
1984-06-06,6.0,6.0,6.0,6.0,600,0.0334001483319361,0.0334001483319361,0.0334001483319361,0.0334001483319361,107783.952461008,0.0,1.0
1984-06-07,6.25,6.25,6.12,6.12,297700,0.0347918211791001,0.0347918211791001,0.0340681512985748,0.0340681512985748,53478804.4127366,0.0,1.0
1984-06-08,6.0,6.25,6.0,6.12,700,0.0334001483319361,0.0347918211791001,0.0334001483319361,0.0340681512985748,125747.944537842,0.0,1.0
1984-06-11,6.25,6.25,6.12,6.12,700,0.0347918211791001,0.0347918211791001,0.0340681512985748,0.0340681512985748,125747.944537842,0.0,1.0
1984-06-12,6.25,6.25,6.12,6.25,2300,0.0347918211791001,0.0347918211791001,0.0340681512985748,0.0347918211791001,413171.817767195,0.0,1.0
1984-06-13,6.12,6.25,6.12,6.25,6700,0.0340681512985748,0.0347918211791001,0.0340681512985748,0.0347918211791001,1203587.46914792,0.0,1.0
1984-06-14,6.12,6.25,6.12,6.25,9600,0.0340681512985748,0.0347918211791001,0.0340681512985748,0.0347918211791001,1724543.23937612,0.0,1.0
1984-06-15,6.12,6.25,6.12,6.12,2800,0.0340681512985748,0.0347918211791001,0.0340681512985748,0.0340681512985748,502991.778151369,0.0,1.0
1984-06-18,6.12,6.12,6.0,6.12,509600,0.0340681512985748,0.0340681512985748,0.0334001483319361,0.0340681512985748,91544503.6235491,0.0,1.0
1984-06-19,6.12,6.25,6.0,6.12,1000,0.0340681512985748,0.0347918211791001,0.0334001483319361,0.0340681512985748,179639.920768346,0.0,1.0
1984-06-20,6.0,6.12,6.0,6.12,4300,0.0334001483319361,0.0340681512985748,0.0334001483319361,0.0340681512985748,772451.659303887,0.0,1.0
1984-06-21,6.0,6.0,6.0,6.0,3100,0.0334001483319361,0.0334001483319361,0.0334001483319361,0.0334001483319361,556883.754381872,0.0,1.0
1984-06-22,6.0,6.0,6.0,6.0,0,0.0334001483319361,0.0334001483319361,0.0334001483319361,0.0334001483319361,0,0.0,1.0
1984-06-25,5.88,6.0,5.88,6.0,900,0.0327321453652973,0.0334001483319361,0.0327321453652973,0.0334001483319361,161675.928691512,0.0,1.0
1984-06-26,5.88,5.88,5.62,5.62,6100,0.0327321453652973,0.0327321453652973,0.0312848056042468,0.0312848056042468,1095803.51668691,0.0,1.0
1984-06-27,6.0,6.0,5.88,6.0,1000,0.0334001483319361,0.0334001483319361,0.0327321453652973,0.0334001483319361,179639.920768346,0.0,1.0
1984-06-28,6.0,6.0,5.88,5.88,1000,0.0334001483319361,0.0334001483319361,0.0327321453652973,0.0327321453652973,179639.920768346,0.0,1.0
1984-06-29,5.75,5.88,5.75,5.88,700,0.0320084754847721,0.0327321453652973,0.0320084754847721,0.0327321453652973,125747.944537842,0.0,1.0
1984-07-02,6.0,6.0,5.88,6.0,7500,0.0334001483319361,0.0334001483319361,0.0327321453652973,0.0334001483319361,1347299.40576259,0.0,1.0
1984-07-03,5.88,6.12,5.88,6.12,700,0.0327321453652973,0.0340681512985748,0.0327321453652973,0.0340681512985748,125747.944537842,0.0,1.0
1984-07-05,6.0,6.12,6.0,6.0,5100,0.0334001483319361,0.0340681512985748,0.0334001483319361,0.0334001483319361,916163.595918564,0.0,1.0
1984-07-06,5.88,5.88,5.88,5.88,700,0.0327321453652973,0.0327321453652973,0.0327321453652973,0.0327321453652973,125747.944537842,0.0,1.0
1984-07-09,6.0,6.0,5.75,5.75,2300,0.0334001483319361,0.0334001483319361,0.0320084754847721,0.0320084754847721,413171.817767195,0.0,1.0
1984-07-10,5.88,6.0,5.75,6.0,18300,0.0327321453652973,0.0334001483319361,0.0320084754847721,0.0334001483319361,3287410.55006074,0.0,1.0
1984-07-11,5.75,5.75,5.62,5.75,600,0.0320084754847721,0.0320084754847721,0.0312848056042468,0.0320084754847721,107783.952461008,0.0,1.0
1984-07-12,5.62,5.62,5.62,5.62,500,0.0312848056042468,0.0312848056042468,0.0312848056042468,0.0312848056042468,89819.960384173,0.0,1.0
1984-07-13,5.62,5.62,5.62,5.62,0,0.0312848056042468,0.0312848056042468,0.0312848056042468,0.0312848056042468,0,0.0,1.0
1984-07-16,5.75,5.75,5.75,5.75,300,0.0320084754847721,0.0320084754847721,0.0320084754847721,0.0320084754847721,53891.9762305038,0.0,1.0
1984-07-17,5.62,5.75,5.62,5.62,300,0.0312848056042468,0.0320084754847721,0.0312848056042468,0.0312848056042468,53891.9762305038,0.0,1.0
1984-07-18,5.88,5.88,5.75,5.75,1800,0.0327321453652973,0.0327321453652973,0.0320084754847721,0.0320084754847721,323351.857383023,0.0,1.0
1984-07-19,5.75,5.88,5.75,5.88,300,0.0320084754847721,0.0327321453652973,0.0320084754847721,0.0327321453652973,53891.9762305038,0.0,1.0
1984-07-20,5.75,5.75,5.75,5.75,1100,0.0320084754847721,0.0320084754847721,0.0320084754847721,0.0320084754847721,197603.91284518,0.0,1.0
1984-07-23,5.62,5.75,5.62,5.75,8400,0.0312848056042468,0.0320084754847721,0.0312848056042468,0.0320084754847721,1508975.33445411,0.0,1.0
1984-07-24,5.62,5.62,5.62,5.62,2500,0.0312848056042468,0.0312848056042468,0.0312848056042468,0.0312848056042468,449099.801920865,0.0,1.0
1984-07-25,5.75,5.88,5.75,5.88,2400,0.0320084754847721,0.0327321453652973,0.0320084754847721,0.0327321453652973,431135.80984403,0.0,1.0
1984-07-26,5.75,5.75,5.62,5.75,1900,0.0320084754847721,0.0320084754847721,0.0312848056042468,0.0320084754847721,341315.849459857,0.0,1.0
1984-07-27,5.5,5.62,5.5,5.62,5300,0.0306168026376081,0.0312848056042468,0.0306168026376081,0.0312848056042468,952091.580072233,0.0,1.0
1984-07-30,6.0,6.0,5.75,5.75,18400,0.0334001483319361,0.0334001483319361,0.0320084754847721,0.0320084754847721,3305374.54213756,0.0,1.0
1984-07-31,5.88,6.0,5.88,6.0,10200,0.0327321453652973,0.0334001483319361,0.0327321453652973,0.0334001483319361,1832327.19183713,0.0,1.0
1984-08-01,6.12,6.25,6.0,6.0,14400,0.0340681512985748,0.0347918211791001,0.0334001483319361,0.0334001483319361,2586814.85906418,0.0,1.0
1984-08-02,6.5,6.5,6.25,6.38,32200,0.0361834940262641,0.0361834940262641,0.0347918211791001,0.0355154910596253,5784405.44874074,0.0,1.0
1984-08-03,6.5,6.62,6.38,6.62,11800,0.0361834940262641,0.0368514969929028,0.0355154910596253,0.0368514969929028,2119751.06506648,0.0,1.0
1984-08-06,6.25,6.5,6.25,6.5,132800,0.0347918211791001,0.0361834940262641,0.0347918211791001,0.0361834940262641,23856181.4780363,0.0,1.0
1984-08-07,6.5,6.75,6.5,6.62,146900,0.0361834940262641,0.0375751668734281,0.0361834940262641,0.0368514969929028,26389104.36087,0.0,1.0
1984-08-08,6.62,6.75,6.5,6.62,59600,0.0368514969929028,0.0375751668734281,0.0361834940262641,0.0368514969929028,10706539.2777934,0.0,1.0
1984-08-09,6.75,6.75,6.5,6.62,44300,0.0375751668734281,0.0375751668734281,0.0361834940262641,0.0368514969929028,7958048.49003772,0.0,1.0
1984-08-10,6.62,6.88,6.62,6.75,200400,0.0368514969929028,0.0382988367539533,0.0368514969929028,0.0375751668734281,35999840.1219765,0.0,1.0
1984-08-13,6.88,6.88,6.75,6.88,69000,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0382988367539533,12395154.5330159,0.0,1.0
1984-08-14,7.0,7.0,6.88,7.0,64400,0.0389668397205921,0.0389668397205921,0.0382988367539533,0.0389668397205921,11568810.8974815,0.0,1.0
1984-08-15,7.25,7.25,6.88,7.12,57300,0.0403585125677561,0.0403585125677561,0.0382988367539533,0.0396348426872308,10293367.4600262,0.0,1.0
1984-08-16,7.12,7.12,7.0,7.0,53500,0.0396348426872308,0.0396348426872308,0.0389668397205921,0.0389668397205921,9610735.76110651,0.0,1.0
1984-08-17,7.0,7.0,7.0,7.0,34900,0.0389668397205921,0.0389668397205921,0.0389668397205921,0.0389668397205921,6269433.23481527,0.0,1.0
1984-08-20,6.88,7.0,6.75,6.88,38500,0.0382988367539533,0.0389668397205921,0.0375751668734281,0.0382988367539533,6916136.94958133,0.0,1.0
1984-08-21,6.75,6.88,6.75,6.75,30100,0.0375751668734281,0.0382988367539533,0.0375751668734281,0.0375751668734281,5407161.61512721,0.0,1.0
1984-08-22,6.88,6.88,6.75,6.75,151500,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0375751668734281,27215447.9964045,0.0,1.0
1984-08-23,6.88,6.88,6.75,6.88,32900,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0382988367539533,5910153.39327859,0.0,1.0
1984-08-24,6.75,6.88,6.75,6.75,21400,0.0375751668734281,0.0382988367539533,0.0375751668734281,0.0375751668734281,3844294.3044426,0.0,1.0
1984-08-27,6.75,6.88,6.75,6.88,21800,0.0375751668734281,0.0382988367539533,0.0375751668734281,0.0382988367539533,3916150.27274994,0.0,1.0
1984-08-28,6.62,6.75,6.5,6.75,82400,0.0368514969929028,0.0375751668734281,0.0361834940262641,0.0375751668734281,14802329.4713117,0.0,1.0
1984-08-29,6.75,6.75,6.5,6.62,22000,0.0375751668734281,0.0375751668734281,0.0361834940262641,0.0368514969929028,3952078.25690361,0.0,1.0
1984-08-30,6.88,6.88,6.62,6.75,56100,0.0382988367539533,0.0382988367539533,0.0368514969929028,0.0375751668734281,10077799.5551042,0.0,1.0
1984-08-31,6.88,6.88,6.75,6.88,16500,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0382988367539533,2964058.69267771,0.0,1.0
1984-09-04,6.5,6.5,6.5,6.5,8500,0.0361834940262641,0.0361834940262641,0.0361834940262641,0.0361834940262641,1526939.32653094,0.0,1.0
1984-09-05,6.5,6.62,6.0,6.62,34300,0.0361834940262641,0.0368514969929028,0.0334001483319361,0.0368514969929028,6161649.28235426,0.0,1.0
1984-09-06,6.75,6.75,6.62,6.75,106400,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,19113687.569752,0.0,1.0
1984-09-07,6.75,6.75,6.62,6.75,67800,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,12179586.6280939,0.0,1.0
1984-09-10,6.75,6.75,6.5,6.75,29500,0.0375751668734281,0.0375751668734281,0.0361834940262641,0.0375751668734281,5299377.6626662,0.0,1.0
1984-09-11,6.88,6.88,6.75,6.75,3700,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0375751668734281,664667.706842881,0.0,1.0
1984-09-12,6.88,6.88,6.88,6.88,1400,0.0382988367539533,0.0382988367539533,0.0382988367539533,0.0382988367539533,251495.889075685,0.0,1.0
1984-09-13,7.0,7.0,6.88,6.88,6400,0.0389668397205921,0.0389668397205921,0.0382988367539533,0.0382988367539533,1149695.49291741,0.0,1.0
1984-09-14,6.75,7.0,6.62,7.0,55800,0.0375751668734281,0.0389668397205921,0.0368514969929028,0.0389668397205921,10023907.5788737,0.0,1.0
1984-09-17,6.75,6.75,6.62,6.75,4100,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,736523.675150218,0.0,1.0
1984-09-18,6.75,6.75,6.62,6.75,4500,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,808379.643457557,0.0,1.0
1984-09-19,7.12,7.12,6.88,6.88,16100,0.0396348426872308,0.0396348426872308,0.0382988367539533,0.0382988367539533,2892202.72437037,0.0,1.0
1984-09-20,6.88,7.0,6.88,7.0,17500,0.0382988367539533,0.0389668397205921,0.0382988367539533,0.0389668397205921,3143698.61344606,0.0,1.0
1984-09-21,6.88,7.0,6.88,6.88,59200,0.0382988367539533,0.0389668397205921,0.0382988367539533,0.0382988367539533,10634683.3094861,0.0,1.0
1984-09-24,7.0,7.0,6.88,6.88,46500,0.0389668397205921,0.0389668397205921,0.0382988367539533,0.0382988367539533,8353256.31572809,0.0,1.0
1984-09-25,6.88,7.0,6.75,7.0,69000,0.0382988367539533,0.0389668397205921,0.0375751668734281,0.0389668397205921,12395154.5330159,0.0,1.0
1984-09-26,6.62,6.75,6.62,6.75,17100,0.0368514969929028,0.0375751668734281,0.0368514969929028,0.0375751668734281,3071842.64513872,0.0,1.0
1984-09-27,6.75,6.88,6.75,6.75,20300,0.0375751668734281,0.0382988367539533,0.0375751668734281,0.0375751668734281,3646690.39159742,0.0,1.0
1984-09-28,6.88,6.88,6.75,6.75,31400,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0375751668734281,5640693.51212607,0.0,1.0
1984-10-01,6.75,6.88,6.5,6.88,33900,0.0375751668734281,0.0382988367539533,0.0361834940262641,0.0382988367539533,6089793.31404693,0.0,1.0
1984-10-02,6.62,6.62,6.5,6.62,19100,0.0368514969929028,0.0368514969929028,0.0361834940262641,0.0368514969929028,3431122.48667541,0.0,1.0
1984-10-03,6.62,6.75,6.5,6.62,5900,0.0368514969929028,0.0375751668734281,0.0361834940262641,0.0368514969929028,1059875.53253324,0.0,1.0
1984-10-04,6.62,6.75,6.62,6.62,20300,0.0368514969929028,0.0375751668734281,0.0368514969929028,0.0368514969929028,3646690.39159742,0.0,1.0
1984-10-05,6.75,6.75,6.62,6.62,3100,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0368514969929028,556883.754381872,0.0,1.0
1984-10-08,6.75,6.75,6.62,6.75,2500,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,449099.801920865,0.0,1.0
1984-10-09,6.62,6.75,6.5,6.75,20200,0.0368514969929028,0.0375751668734281,0.0361834940262641,0.0375751668734281,3628726.39952059,0.0,1.0
1984-10-10,6.62,6.62,6.5,6.62,4400,0.0368514969929028,0.0368514969929028,0.0361834940262641,0.0368514969929028,790415.651380722,0.0,1.0
1984-10-11,6.75,6.75,6.62,6.62,12500,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0368514969929028,2245499.00960432,0.0,1.0
1984-10-12,6.88,6.88,6.62,6.75,4300,0.0382988367539533,0.0382988367539533,0.0368514969929028,0.0375751668734281,772451.659303889,0.0,1.0
1984-10-15,6.75,6.75,6.62,6.75,7800,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,1401191.3819931,0.0,1.0
1984-10-16,6.38,6.62,6.38,6.62,13200,0.0355154910596253,0.0368514969929028,0.0355154910596253,0.0368514969929028,2371246.95414217,0.0,1.0
1984-10-17,6.38,6.38,6.12,6.38,84400,0.0355154910596253,0.0355154910596253,0.0340681512985748,0.0355154910596253,15161609.3128484,0.0,1.0
1984-10-18,6.5,6.5,6.38,6.38,24800,0.0361834940262641,0.0361834940262641,0.0355154910596253,0.0355154910596253,4455070.03505498,0.0,1.0
1984-10-19,6.5,6.62,6.5,6.5,229200,0.0361834940262641,0.0368514969929028,0.0361834940262641,0.0361834940262641,41173469.8401049,0.0,1.0
1984-10-22,6.5,6.62,6.5,6.5,8200,0.0361834940262641,0.0368514969929028,0.0361834940262641,0.0361834940262641,1473047.35030044,0.0,1.0
1984-10-23,6.75,6.75,6.5,6.5,81800,0.0375751668734281,0.0375751668734281,0.0361834940262641,0.0361834940262641,14694545.5188507,0.0,1.0
1984-10-24,6.75,6.75,6.62,6.75,68100,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,12233478.6043244,0.0,1.0
1984-10-25,6.75,6.75,6.62,6.75,79000,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,14191553.7406993,0.0,1.0
1984-10-26,6.75,6.75,6.62,6.75,52200,0.0375751668734281,0.0375751668734281,0.0368514969929028,0.0375751668734281,9377203.86410766,0.0,1.0
1984-10-29,6.62,6.75,6.5,6.75,26900,0.0368514969929028,0.0375751668734281,0.0361834940262641,0.0375751668734281,4832313.86866851,0.0,1.0
1984-10-30,6.88,6.88,6.75,6.75,8000,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0375751668734281,1437119.36614677,0.0,1.0
1984-10-31,7.12,7.12,6.88,6.88,260400,0.0396348426872308,0.0396348426872308,0.0382988367539533,0.0382988367539533,46778235.3680773,0.0,1.0
1984-11-01,7.25,7.25,7.12,7.12,140800,0.0403585125677561,0.0403585125677561,0.0396348426872308,0.0396348426872308,25293300.8441831,0.0,1.0
1984-11-02,7.25,7.25,7.12,7.25,71000,0.0403585125677561,0.0403585125677561,0.0396348426872308,0.0403585125677561,12754434.3745526,0.0,1.0
1984-11-05,7.25,7.25,7.12,7.25,164100,0.0403585125677561,0.0403585125677561,0.0396348426872308,0.0403585125677561,29478910.9980856,0.0,1.0
1984-11-06,7.12,7.12,7.0,7.12,161600,0.0396348426872308,0.0396348426872308,0.0389668397205921,0.0396348426872308,29029811.1961647,0.0,1.0
1984-11-07,7.0,7.12,6.88,7.12,166100,0.0389668397205921,0.0396348426872308,0.0382988367539533,0.0396348426872308,29838190.8396223,0.0,1.0
1984-11-08,7.0,7.0,7.0,7.0,37900,0.0389668397205921,0.0389668397205921,0.0389668397205921,0.0389668397205921,6808352.99712031,0.0,1.0
1984-11-09,7.0,7.0,7.0,7.0,17100,0.0389668397205921,0.0389668397205921,0.0389668397205921,0.0389668397205921,3071842.64513872,0.0,1.0
1984-11-12,6.88,7.0,6.88,7.0,42700,0.0382988367539533,0.0389668397205921,0.0382988367539533,0.0389668397205921,7670624.61680839,0.0,1.0
1984-11-13,7.0,7.12,7.0,7.0,20200,0.0389668397205921,0.0396348426872308,0.0389668397205921,0.0389668397205921,3628726.39952059,0.0,1.0
1984-11-14,7.0,7.0,6.88,7.0,26200,0.0389668397205921,0.0389668397205921,0.0382988367539533,0.0389668397205921,4706565.92413066,0.0,1.0
1984-11-15,6.88,6.88,6.75,6.88,10300,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0382988367539533,1850291.18391397,0.0,1.0
1984-11-16,7.12,7.12,7.0,7.0,27400,0.0396348426872308,0.0396348426872308,0.0389668397205921,0.0389668397205921,4922133.82905268,0.0,1.0
1984-11-19,7.0,7.0,6.88,7.0,15100,0.0389668397205921,0.0389668397205921,0.0382988367539533,0.0389668397205921,2712562.80360202,0.0,1.0
1984-11-20,6.88,7.0,6.75,7.0,54100,0.0382988367539533,0.0389668397205921,0.0375751668734281,0.0389668397205921,9718519.71356754,0.0,1.0
1984-11-21,6.88,6.88,6.75,6.88,40900,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0382988367539533,7347272.75942536,0.0,1.0
1984-11-23,6.88,6.88,6.75,6.88,115800,0.0382988367539533,0.0382988367539533,0.0375751668734281,0.0382988367539533,20802302.8249745,0.0,1.0
1984-11-26,7.38,7.38,7.12,7.12,1112100,0.0410821824482814,0.0410821824482814,0.0396348426872308,0.0396348426872308,199777555.886477,0.0,1.0
1984-11-27,7.38,7.38,7.25,7.38,106500,0.0410821824482814,0.0410821824482814,0.0403585125677561,0.0410821824482814,19131651.5618288,0.0,1.0
1984-11-28,7.5,7.5,7.38,7.38,96900,0.0417501854149201,0.0417501854149201,0.0410821824482814,0.0410821824482814,17407108.3224527,0.0,1.0
1984-11-29,7.5,7.62,7.38,7.5,175200,0.0417501854149201,0.0424181883815588,0.0410821824482814,0.0417501854149201,31472914.1186142,0.0,1.0
1984-11-30,7.62,7.62,7.38,7.5,76100,0.0424181883815588,0.0424181883815588,0.0410821824482814,0.0417501854149201,13670597.9704711,0.0,1.0
1984-12-03,7.62,7.62,7.5,7.62,76800,0.0424181883815588,0.0424181883815588,0.0417501854149201,0.0424181883815588,13796345.915009,0.0,1.0
1984-12-04,7.62,7.62,7.5,7.62,635500,0.0424181883815588,0.0424181883815588,0.0417501854149201,0.0424181883815588,114161169.648284,0.0,1.0
1984-12-05,7.62,7.75,7.5,7.62,52400,0.0424181883815588,0.0431418582620841,0.0417501854149201,0.0424181883815588,9413131.84826133,0.0,1.0
1984-12-06,7.62,7.62,7.5,7.62,15400,0.0424181883815588,0.0424181883815588,0.0417501854149201,0.0424181883815588,2766454.77983253,0.0,1.0
1984-12-07,7.62,7.62,7.5,7.62,16000,0.0424181883815588,0.0424181883815588,0.0417501854149201,0.0424181883815588,2874238.73229354,0.0,1.0
1984-12-10,7.75,7.75,7.5,7.62,207100,0.0431418582620841,0.0431418582620841,0.0417501854149201,0.0424181883815588,37203427.5911245,0.0,1.0
1984-12-11,7.75,7.75,7.62,7.75,314400,0.0431418582620841,0.0431418582620841,0.0424181883815588,0.0431418582620841,56478791.089568,0.0,1.0
1984-12-12,7.75,7.75,7.62,7.75,198500,0.0431418582620841,0.0431418582620841,0.0424181883815588,0.0431418582620841,35658524.2725167,0.0,1.0
1984-12-13,7.62,7.75,7.5,7.75,21300,0.0424181883815588,0.0431418582620841,0.0417501854149201,0.0431418582620841,3826330.31236577,0.0,1.0
1984-12-14,7.62,7.75,7.5,7.62,260200,0.0424181883815588,0.0431418582620841,0.0417501854149201,0.0424181883815588,46742307.3839236,0.0,1.0
1984-12-17,8.0,8.25,8.0,8.0,352700,0.0445335311092481,0.0459252039564121,0.0445335311092481,0.0445335311092481,63359000.0549956,0.0,1.0
1984-12-18,8.12,8.25,8.0,8.0,545800,0.0452015340758868,0.0459252039564121,0.0445335311092481,0.0445335311092481,98047468.7553633,0.0,1.0
1984-12-19,8.25,8.38,8.0,8.12,646500,0.0459252039564121,0.0466488738369374,0.0445335311092481,0.0452015340758868,116137208.776736,0.0,1.0
1984-12-20,8.38,8.38,8.25,8.25,125600,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0459252039564121,22562774.0485043,0.0,1.0
1984-12-21,8.38,8.38,8.25,8.38,165200,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,29676514.9109307,0.0,1.0
1984-12-24,8.5,8.5,8.25,8.38,155200,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0466488738369374,27880115.7032473,0.0,1.0
1984-12-26,8.5,8.5,8.38,8.5,21000,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0473168768035761,3772438.33613527,0.0,1.0
1984-12-27,8.12,8.38,8.12,8.38,39100,0.0452015340758868,0.0466488738369374,0.0452015340758868,0.0466488738369374,7023920.90204233,0.0,1.0
1984-12-28,8.12,8.38,8.12,8.12,69500,0.0452015340758868,0.0466488738369374,0.0452015340758868,0.0452015340758868,12484974.4934001,0.0,1.0
1984-12-31,8.25,8.25,8.0,8.12,15000,0.0459252039564121,0.0459252039564121,0.0445335311092481,0.0452015340758868,2694598.81152519,0.0,1.0
1985-01-02,7.88,8.12,7.88,8.12,195400,0.0438655281426094,0.0452015340758868,0.0438655281426094,0.0452015340758868,35101640.5181348,0.0,1.0
1985-01-03,8.0,8.0,7.75,7.88,101800,0.0445335311092481,0.0445335311092481,0.0431418582620841,0.0438655281426094,18287343.9342176,0.0,1.0
1985-01-04,8.0,8.0,7.88,8.0,59600,0.0445335311092481,0.0445335311092481,0.0438655281426094,0.0445335311092481,10706539.2777934,0.0,1.0
1985-01-07,8.12,8.25,8.0,8.0,248200,0.0452015340758868,0.0459252039564121,0.0445335311092481,0.0445335311092481,44586628.3347035,0.0,1.0
1985-01-08,8.38,8.38,8.25,8.25,43400,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0459252039564121,7796372.56134621,0.0,1.0
1985-01-09,8.38,8.38,8.25,8.38,15100,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,2712562.80360202,0.0,1.0
1985-01-10,8.38,8.38,8.25,8.38,26500,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,4760457.90036117,0.0,1.0
1985-01-11,8.12,8.25,8.12,8.25,36200,0.0452015340758868,0.0459252039564121,0.0452015340758868,0.0459252039564121,6502965.13181413,0.0,1.0
1985-01-14,8.0,8.0,7.75,8.0,58000,0.0445335311092481,0.0445335311092481,0.0431418582620841,0.0445335311092481,10419115.4045641,0.0,1.0
1985-01-15,8.0,8.0,7.88,8.0,14900,0.0445335311092481,0.0445335311092481,0.0438655281426094,0.0445335311092481,2676634.81944836,0.0,1.0
1985-01-16,8.12,8.12,7.88,8.0,174000,0.0452015340758868,0.0452015340758868,0.0438655281426094,0.0445335311092481,31257346.2136922,0.0,1.0
1985-01-17,8.12,8.12,8.0,8.12,232700,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0452015340758868,41802209.5627941,0.0,1.0
1985-01-18,8.12,8.12,8.0,8.12,223700,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0452015340758868,40185450.275879,0.0,1.0
1985-01-21,8.38,8.38,8.0,8.12,717600,0.0466488738369374,0.0466488738369374,0.0445335311092481,0.0452015340758868,128909607.143365,0.0,1.0
1985-01-22,8.25,8.38,8.25,8.38,71400,0.0459252039564121,0.0466488738369374,0.0459252039564121,0.0466488738369374,12826290.3428599,0.0,1.0
1985-01-23,8.0,8.12,8.0,8.12,135900,0.0445335311092481,0.0452015340758868,0.0445335311092481,0.0452015340758868,24413065.2324182,0.0,1.0
1985-01-24,8.0,8.12,8.0,8.0,36600,0.0445335311092481,0.0452015340758868,0.0445335311092481,0.0445335311092481,6574821.10012146,0.0,1.0
1985-01-25,8.12,8.12,8.0,8.0,20700,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0445335311092481,3718546.35990476,0.0,1.0
1985-01-28,8.25,8.25,8.0,8.12,458700,0.0459252039564121,0.0459252039564121,0.0445335311092481,0.0452015340758868,82400831.6564403,0.0,1.0
1985-01-29,8.12,8.12,8.0,8.12,616900,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0452015340758868,110819867.121993,0.0,1.0
1985-01-30,8.5,8.5,8.25,8.25,518100,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0459252039564121,93071442.9500801,0.0,1.0
1985-01-31,8.5,8.5,8.38,8.5,47100,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0473168768035761,8461040.2681891,0.0,1.0
1985-02-01,8.38,8.5,8.25,8.5,155200,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0473168768035761,27880115.7032473,0.0,1.0
1985-02-04,8.38,8.38,8.25,8.38,59400,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,10670611.2936397,0.0,1.0
1985-02-05,8.5,8.5,8.38,8.38,1586800,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,285052626.275211,0.0,1.0
1985-02-06,8.62,8.62,8.5,8.5,1638400,0.0479848797702148,0.0479848797702148,0.0473168768035761,0.0473168768035761,294322046.186858,0.0,1.0
1985-02-07,8.75,8.75,8.62,8.62,73200,0.0487085496507401,0.0487085496507401,0.0479848797702148,0.0479848797702148,13149642.2002429,0.0,1.0
1985-02-08,8.62,8.75,8.62,8.75,30700,0.0479848797702148,0.0487085496507401,0.0479848797702148,0.0487085496507401,5514945.56758822,0.0,1.0
1985-02-11,8.5,8.62,8.38,8.62,125400,0.0473168768035761,0.0479848797702148,0.0466488738369374,0.0479848797702148,22526846.0643506,0.0,1.0
1985-02-12,8.38,8.5,8.25,8.5,35900,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0473168768035761,6449073.15558362,0.0,1.0
1985-02-13,8.38,8.5,8.25,8.38,145500,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0466488738369374,26137608.4717943,0.0,1.0
1985-02-14,8.25,8.5,8.25,8.38,187000,0.0459252039564121,0.0473168768035761,0.0459252039564121,0.0466488738369374,33592665.1836807,0.0,1.0
1985-02-15,8.38,8.5,8.38,8.38,19900,0.0466488738369374,0.0473168768035761,0.0466488738369374,0.0466488738369374,3574834.42329008,0.0,1.0
1985-02-19,8.0,8.12,8.0,8.12,137900,0.0445335311092481,0.0452015340758868,0.0445335311092481,0.0452015340758868,24772345.0739549,0.0,1.0
1985-02-20,7.88,8.0,7.75,8.0,80800,0.0438655281426094,0.0445335311092481,0.0431418582620841,0.0445335311092481,14514905.5980824,0.0,1.0
1985-02-21,8.0,8.0,7.88,7.88,49100,0.0445335311092481,0.0445335311092481,0.0438655281426094,0.0438655281426094,8820320.10972579,0.0,1.0
1985-02-22,7.75,7.88,7.62,7.88,97800,0.0431418582620841,0.0438655281426094,0.0424181883815588,0.0438655281426094,17568784.2511442,0.0,1.0
1985-02-25,7.25,7.38,7.12,7.38,113900,0.0403585125677561,0.0410821824482814,0.0396348426872308,0.0410821824482814,20460986.9755146,0.0,1.0
1985-02-26,7.38,7.38,7.12,7.25,100900,0.0410821824482814,0.0410821824482814,0.0396348426872308,0.0403585125677561,18125668.0055261,0.0,1.0
1985-02-27,7.5,7.5,7.38,7.38,245200,0.0417501854149201,0.0417501854149201,0.0410821824482814,0.0410821824482814,44047708.5723984,0.0,1.0
1985-02-28,7.38,7.5,7.25,7.5,140800,0.0410821824482814,0.0417501854149201,0.0403585125677561,0.0417501854149201,25293300.8441831,0.0,1.0
1985-03-01,8.0,8.12,7.12,7.38,1114100,0.0445335311092481,0.0452015340758868,0.0396348426872308,0.0410821824482814,200136835.728014,0.0,1.0
1985-03-04,8.0,8.12,8.0,8.0,1638400,0.0445335311092481,0.0452015340758868,0.0445335311092481,0.0445335311092481,294322046.186858,0.0,1.0
1985-03-05,8.0,8.0,7.88,8.0,1638400,0.0445335311092481,0.0445335311092481,0.0438655281426094,0.0445335311092481,294322046.186858,0.0,1.0
1985-03-06,8.0,8.12,7.88,8.0,1638400,0.0445335311092481,0.0452015340758868,0.0438655281426094,0.0445335311092481,294322046.186858,0.0,1.0
1985-03-07,7.88,8.0,7.88,8.0,1031300,0.0438655281426094,0.0445335311092481,0.0438655281426094,0.0445335311092481,185262650.288395,0.0,1.0
1985-03-08,8.0,8.0,7.88,7.88,659900,0.0445335311092481,0.0445335311092481,0.0438655281426094,0.0438655281426094,118544383.715032,0.0,1.0
1985-03-11,8.12,8.12,8.0,8.0,288800,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0445335311092481,51880009.1178983,0.0,1.0
1985-03-12,8.0,8.12,8.0,8.12,99500,0.0445335311092481,0.0452015340758868,0.0445335311092481,0.0452015340758868,17874172.1164504,0.0,1.0
1985-03-13,8.12,8.12,8.0,8.0,152600,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0445335311092481,27413051.9092496,0.0,1.0
1985-03-14,8.12,8.12,8.0,8.12,374600,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0452015340758868,67293114.3198224,0.0,1.0
1985-03-15,8.25,8.38,8.12,8.12,210000,0.0459252039564121,0.0466488738369374,0.0452015340758868,0.0452015340758868,37724383.3613527,0.0,1.0
1985-03-18,8.5,8.5,8.25,8.25,167400,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0459252039564121,30071722.7366211,0.0,1.0
1985-03-19,8.5,8.5,8.25,8.5,96200,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0473168768035761,17281360.3779149,0.0,1.0
1985-03-20,8.12,8.25,8.0,8.25,368400,0.0452015340758868,0.0459252039564121,0.0445335311092481,0.0459252039564121,66179346.8110587,0.0,1.0
1985-03-21,8.12,8.25,8.12,8.12,202400,0.0452015340758868,0.0459252039564121,0.0452015340758868,0.0452015340758868,36359119.9635132,0.0,1.0
1985-03-22,8.25,8.25,8.12,8.12,41000,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0452015340758868,7365236.75150219,0.0,1.0
1985-03-25,8.5,8.5,8.25,8.25,221200,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0459252039564121,39736350.4739581,0.0,1.0
1985-03-26,8.38,8.38,8.25,8.38,48100,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,8640680.18895744,0.0,1.0
1985-03-27,8.25,8.25,8.12,8.25,1326300,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,238256426.915057,0.0,1.0
1985-03-28,8.12,8.12,8.0,8.12,304600,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0452015340758868,54718319.8660382,0.0,1.0
1985-03-29,8.38,8.38,7.88,8.12,1533200,0.0466488738369374,0.0466488738369374,0.0438655281426094,0.0452015340758868,275423926.522028,0.0,1.0
1985-04-01,8.25,8.25,8.12,8.25,97800,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,17568784.2511442,0.0,1.0
1985-04-02,8.5,8.5,8.25,8.25,1249800,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0459252039564121,224513972.976279,0.0,1.0
1985-04-03,8.38,8.38,8.25,8.38,159700,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,28688495.3467048,0.0,1.0
1985-04-04,8.5,8.5,8.25,8.38,538100,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0466488738369374,96664241.365447,0.0,1.0
1985-04-08,8.5,8.5,8.38,8.5,206800,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0473168768035761,37149535.614894,0.0,1.0
1985-04-09,8.38,8.38,8.25,8.38,1251800,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,224873252.817815,0.0,1.0
1985-04-10,8.38,8.38,8.25,8.38,1638400,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,294322046.186858,0.0,1.0
1985-04-11,8.5,8.5,8.38,8.38,1638400,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,294322046.186858,0.0,1.0
1985-04-12,9.0,9.0,8.38,8.5,1638400,0.0501002224979041,0.0501002224979041,0.0466488738369374,0.0473168768035761,294322046.186858,0.0,1.0
1985-04-15,8.88,9.0,8.75,9.0,252100,0.0494322195312654,0.0501002224979041,0.0487085496507401,0.0501002224979041,45287224.0257,0.0,1.0
1985-04-16,8.75,8.88,8.62,8.88,279100,0.0487085496507401,0.0494322195312654,0.0479848797702148,0.0494322195312654,50137501.8864454,0.0,1.0
1985-04-17,8.88,8.88,8.75,8.75,141000,0.0494322195312654,0.0494322195312654,0.0487085496507401,0.0487085496507401,25329228.8283368,0.0,1.0
1985-04-18,8.75,8.75,8.75,8.75,597200,0.0487085496507401,0.0487085496507401,0.0487085496507401,0.0487085496507401,107280960.682856,0.0,1.0
1985-04-19,8.62,8.62,8.62,8.62,82200,0.0479848797702148,0.0479848797702148,0.0479848797702148,0.0479848797702148,14766401.487158,0.0,1.0
1985-04-22,8.38,8.5,8.38,8.5,981200,0.0466488738369374,0.0473168768035761,0.0466488738369374,0.0473168768035761,176262690.257901,0.0,1.0
1985-04-23,8.62,8.62,8.38,8.38,1638400,0.0479848797702148,0.0479848797702148,0.0466488738369374,0.0466488738369374,294322046.186858,0.0,1.0
1985-04-24,8.5,8.5,8.38,8.5,132000,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0473168768035761,23712469.5414217,0.0,1.0
1985-04-25,8.25,8.25,8.12,8.25,291300,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,52329108.9198192,0.0,1.0
1985-04-26,8.25,8.25,8.12,8.25,81000,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,14550833.582236,0.0,1.0
1985-04-29,8.12,8.25,8.12,8.25,71600,0.0452015340758868,0.0459252039564121,0.0452015340758868,0.0459252039564121,12862218.3270136,0.0,1.0
1985-04-30,8.0,8.12,7.75,8.12,1068000,0.0445335311092481,0.0452015340758868,0.0431418582620841,0.0452015340758868,191855435.380594,0.0,1.0
1985-05-01,7.62,8.0,7.62,8.0,1622800,0.0424181883815588,0.0445335311092481,0.0424181883815588,0.0445335311092481,291519663.422872,0.0,1.0
1985-05-02,7.75,7.75,7.5,7.62,365200,0.0431418582620841,0.0431418582620841,0.0417501854149201,0.0424181883815588,65604499.0645999,0.0,1.0
1985-05-03,7.75,7.75,7.62,7.75,149500,0.0431418582620841,0.0431418582620841,0.0424181883815588,0.0431418582620841,26856168.1548677,0.0,1.0
1985-05-06,7.75,7.75,7.62,7.75,263100,0.0431418582620841,0.0431418582620841,0.0424181883815588,0.0431418582620841,47263263.1541518,0.0,1.0
1985-05-07,7.88,7.88,7.62,7.75,712900,0.0438655281426094,0.0438655281426094,0.0424181883815588,0.0431418582620841,128065299.515754,0.0,1.0
1985-05-08,7.88,7.88,7.75,7.88,382400,0.0438655281426094,0.0438655281426094,0.0431418582620841,0.0438655281426094,68694305.7018155,0.0,1.0
1985-05-09,7.88,7.88,7.75,7.88,270900,0.0438655281426094,0.0438655281426094,0.0431418582620841,0.0438655281426094,48664454.5361449,0.0,1.0
1985-05-10,8.12,8.12,7.88,7.88,806400,0.0452015340758868,0.0452015340758868,0.0438655281426094,0.0438655281426094,144861632.107594,0.0,1.0
1985-05-13,8.25,8.25,8.12,8.12,248300,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0452015340758868,44604592.3267803,0.0,1.0
1985-05-14,8.12,8.12,8.0,8.12,227100,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0452015340758868,40796226.0064914,0.0,1.0
1985-05-15,8.38,8.38,8.12,8.12,171200,0.0466488738369374,0.0466488738369374,0.0452015340758868,0.0452015340758868,30754354.4355408,0.0,1.0
1985-05-16,8.38,8.38,8.12,8.38,436000,0.0466488738369374,0.0466488738369374,0.0452015340758868,0.0466488738369374,78323005.4549988,0.0,1.0
1985-05-17,8.25,8.25,8.12,8.25,308200,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,55365023.5808042,0.0,1.0
1985-05-20,8.38,8.5,8.25,8.25,225300,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0459252039564121,40472874.1491083,0.0,1.0
1985-05-21,8.5,8.5,8.38,8.38,288600,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,51844081.1337447,0.0,1.0
1985-05-22,8.38,8.38,8.25,8.38,332000,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,59640453.6950909,0.0,1.0
1985-05-23,8.38,8.38,8.12,8.38,94800,0.0466488738369374,0.0466488738369374,0.0452015340758868,0.0466488738369374,17029864.4888392,0.0,1.0
1985-05-24,8.25,8.25,8.12,8.25,35200,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,6323325.21104578,0.0,1.0
1985-05-28,8.25,8.25,8.12,8.25,109000,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,19580751.3637497,0.0,1.0
1985-05-29,8.0,8.0,7.88,8.0,46200,0.0445335311092481,0.0445335311092481,0.0438655281426094,0.0445335311092481,8299364.33949758,0.0,1.0
1985-05-30,8.0,8.0,7.88,8.0,450600,0.0445335311092481,0.0445335311092481,0.0438655281426094,0.0445335311092481,80945748.2982167,0.0,1.0
1985-05-31,8.0,8.0,7.88,8.0,497600,0.0445335311092481,0.0445335311092481,0.0438655281426094,0.0445335311092481,89388824.574329,0.0,1.0
1985-06-03,8.12,8.12,8.0,8.0,775500,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0445335311092481,139310758.555852,0.0,1.0
1985-06-04,8.25,8.25,8.12,8.12,1346900,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0452015340758868,241957009.282885,0.0,1.0
1985-06-05,8.38,8.38,8.25,8.25,508400,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0459252039564121,91328935.7186271,0.0,1.0
1985-06-06,8.38,8.38,8.25,8.38,511500,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,91885819.4730089,0.0,1.0
1985-06-07,8.25,8.25,8.12,8.25,763900,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,137226935.47494,0.0,1.0
1985-06-10,8.25,8.25,8.12,8.25,137700,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,24736417.0898012,0.0,1.0
1985-06-11,8.38,8.5,8.25,8.25,205600,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0459252039564121,36933967.7099719,0.0,1.0
1985-06-12,8.25,8.38,8.0,8.38,171100,0.0459252039564121,0.0466488738369374,0.0445335311092481,0.0466488738369374,30736390.443464,0.0,1.0
1985-06-13,8.12,8.25,8.12,8.25,191900,0.0452015340758868,0.0459252039564121,0.0452015340758868,0.0459252039564121,34472900.7954456,0.0,1.0
1985-06-14,8.12,8.12,8.0,8.12,188800,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0452015340758868,33916017.0410637,0.0,1.0
1985-06-17,8.25,8.25,8.12,8.12,131200,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0452015340758868,23568757.604807,0.0,1.0
1985-06-18,8.5,8.62,8.25,8.25,470700,0.0473168768035761,0.0479848797702148,0.0459252039564121,0.0459252039564121,84556510.7056605,0.0,1.0
1985-06-19,8.38,8.5,8.25,8.5,854200,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0473168768035761,153448420.320321,0.0,1.0
1985-06-20,8.25,8.25,8.12,8.25,156900,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,28185503.5685535,0.0,1.0
1985-06-21,8.25,8.25,8.12,8.25,417000,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,74909846.9604003,0.0,1.0
1985-06-24,8.38,8.38,8.25,8.25,113600,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0459252039564121,20407094.9992841,0.0,1.0
1985-06-25,8.25,8.25,8.0,8.25,261100,0.0459252039564121,0.0459252039564121,0.0445335311092481,0.0459252039564121,46903983.3126151,0.0,1.0
1985-06-26,8.25,8.25,8.12,8.25,297000,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,53353056.4681988,0.0,1.0
1985-06-27,8.38,8.38,8.12,8.25,598800,0.0466488738369374,0.0466488738369374,0.0452015340758868,0.0459252039564121,107568384.556086,0.0,1.0
1985-06-28,8.38,8.38,8.25,8.38,245100,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,44029744.5803216,0.0,1.0
1985-07-01,8.5,8.5,8.38,8.38,284300,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,51071629.4744408,0.0,1.0
1985-07-02,8.5,8.5,8.38,8.5,89100,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0473168768035761,16005916.9404596,0.0,1.0
1985-07-03,8.5,8.5,8.38,8.5,31500,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0473168768035761,5658657.5042029,0.0,1.0
1985-07-05,8.75,8.75,8.5,8.5,948900,0.0487085496507401,0.0487085496507401,0.0473168768035761,0.0473168768035761,170460320.817084,0.0,1.0
1985-07-08,8.75,8.75,8.62,8.75,67300,0.0487085496507401,0.0487085496507401,0.0479848797702148,0.0487085496507401,12089766.6677097,0.0,1.0
1985-07-09,8.5,8.75,8.5,8.75,228800,0.0473168768035761,0.0487085496507401,0.0473168768035761,0.0487085496507401,41101613.8717976,0.0,1.0
1985-07-10,8.5,8.62,8.38,8.5,163500,0.0473168768035761,0.0479848797702148,0.0466488738369374,0.0473168768035761,29371127.0456246,0.0,1.0
1985-07-11,8.5,8.5,8.25,8.5,467900,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0473168768035761,84053518.9275091,0.0,1.0
1985-07-12,8.38,8.5,8.38,8.5,243300,0.0466488738369374,0.0473168768035761,0.0466488738369374,0.0473168768035761,43706392.7229386,0.0,1.0
1985-07-15,8.5,8.5,8.38,8.38,367600,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,66035634.874444,0.0,1.0
1985-07-16,8.62,8.62,8.38,8.5,575700,0.0479848797702148,0.0479848797702148,0.0466488738369374,0.0473168768035761,103418702.386337,0.0,1.0
1985-07-17,8.75,8.75,8.5,8.62,917900,0.0487085496507401,0.0487085496507401,0.0473168768035761,0.0479848797702148,164891483.273265,0.0,1.0
1985-07-18,8.62,8.62,8.5,8.62,587000,0.0479848797702148,0.0479848797702148,0.0473168768035761,0.0479848797702148,105448633.491019,0.0,1.0
1985-07-19,8.62,8.62,8.5,8.62,243000,0.0479848797702148,0.0479848797702148,0.0473168768035761,0.0479848797702148,43652500.7467081,0.0,1.0
1985-07-22,8.62,8.62,8.5,8.62,98200,0.0479848797702148,0.0479848797702148,0.0473168768035761,0.0479848797702148,17640640.2194516,0.0,1.0
1985-07-23,8.5,8.62,8.5,8.62,567300,0.0473168768035761,0.0479848797702148,0.0473168768035761,0.0479848797702148,101909727.051883,0.0,1.0
1985-07-24,8.38,8.62,8.38,8.5,193900,0.0466488738369374,0.0479848797702148,0.0466488738369374,0.0473168768035761,34832180.6369823,0.0,1.0
1985-07-25,8.38,8.38,8.25,8.38,74000,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,13293354.1368576,0.0,1.0
1985-07-26,8.38,8.38,8.12,8.38,134000,0.0466488738369374,0.0466488738369374,0.0452015340758868,0.0466488738369374,24071749.3829584,0.0,1.0
1985-07-29,8.25,8.38,8.25,8.38,87500,0.0459252039564121,0.0466488738369374,0.0459252039564121,0.0466488738369374,15718493.0672303,0.0,1.0
1985-07-30,8.38,8.38,8.25,8.25,51700,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0459252039564121,9287383.90372349,0.0,1.0
1985-07-31,8.5,8.5,8.25,8.38,204500,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0466488738369374,36736363.7971268,0.0,1.0
1985-08-01,8.5,8.62,8.5,8.5,133200,0.0473168768035761,0.0479848797702148,0.0473168768035761,0.0473168768035761,23928037.4463437,0.0,1.0
1985-08-02,8.62,8.62,8.5,8.5,104900,0.0479848797702148,0.0479848797702148,0.0473168768035761,0.0473168768035761,18844227.6885995,0.0,1.0
1985-08-05,8.38,8.5,8.38,8.5,110400,0.0466488738369374,0.0473168768035761,0.0466488738369374,0.0473168768035761,19832247.2528254,0.0,1.0
1985-08-06,8.5,8.5,8.38,8.38,147800,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,26550780.2895615,0.0,1.0
1985-08-07,8.38,8.5,8.25,8.5,111600,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0473168768035761,20047815.1577474,0.0,1.0
1985-08-08,8.38,8.5,8.38,8.38,286800,0.0466488738369374,0.0473168768035761,0.0466488738369374,0.0466488738369374,51520729.2763616,0.0,1.0
1985-08-09,8.5,8.5,8.38,8.38,88800,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,15952024.9642291,0.0,1.0
1985-08-12,8.38,8.5,8.25,8.5,108800,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0473168768035761,19544823.379596,0.0,1.0
1985-08-13,8.38,8.38,8.25,8.38,323300,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,58077586.3844062,0.0,1.0
1985-08-14,8.38,8.38,8.25,8.38,54900,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,9862231.65018219,0.0,1.0
1985-08-15,8.5,8.5,8.25,8.38,577200,0.0473168768035761,0.0473168768035761,0.0459252039564121,0.0466488738369374,103688162.267489,0.0,1.0
1985-08-16,8.38,8.38,8.25,8.38,281400,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,50550673.7042125,0.0,1.0
1985-08-19,8.38,8.38,8.25,8.38,108700,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,19526859.3875192,0.0,1.0
1985-08-20,8.38,8.38,8.25,8.38,145000,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,26047788.5114102,0.0,1.0
1985-08-21,8.38,8.38,8.25,8.38,129400,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,23245405.747424,0.0,1.0
1985-08-22,8.38,8.38,8.25,8.38,31700,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,5694585.48835657,0.0,1.0
1985-08-23,8.62,8.62,8.25,8.38,391300,0.0479848797702148,0.0479848797702148,0.0459252039564121,0.0466488738369374,70293100.9966538,0.0,1.0
1985-08-26,8.5,8.62,8.38,8.62,44700,0.0473168768035761,0.0479848797702148,0.0466488738369374,0.0479848797702148,8029904.45834507,0.0,1.0
1985-08-27,8.5,8.5,8.38,8.5,94700,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0473168768035761,17011900.4967624,0.0,1.0
1985-08-28,8.5,8.62,8.5,8.5,111300,0.0473168768035761,0.0479848797702148,0.0473168768035761,0.0473168768035761,19993923.1815169,0.0,1.0
1985-08-29,8.62,8.75,8.5,8.5,171700,0.0479848797702148,0.0487085496507401,0.0473168768035761,0.0473168768035761,30844174.395925,0.0,1.0
1985-08-30,8.75,8.88,8.75,8.75,139100,0.0487085496507401,0.0494322195312654,0.0487085496507401,0.0487085496507401,24987912.9788769,0.0,1.0
1985-09-03,8.88,9.0,8.88,8.88,105300,0.0494322195312654,0.0501002224979041,0.0494322195312654,0.0494322195312654,18916083.6569068,0.0,1.0
1985-09-04,8.75,8.88,8.62,8.88,222500,0.0487085496507401,0.0494322195312654,0.0479848797702148,0.0494322195312654,39969882.370957,0.0,1.0
1985-09-05,8.75,8.75,8.62,8.75,31600,0.0487085496507401,0.0487085496507401,0.0479848797702148,0.0487085496507401,5676621.49627973,0.0,1.0
1985-09-06,8.75,8.75,8.62,8.75,70100,0.0487085496507401,0.0487085496507401,0.0479848797702148,0.0487085496507401,12592758.4458611,0.0,1.0
1985-09-09,8.62,8.75,8.62,8.75,35700,0.0479848797702148,0.0487085496507401,0.0479848797702148,0.0487085496507401,6413145.17142995,0.0,1.0
1985-09-10,8.5,8.62,8.5,8.62,209400,0.0473168768035761,0.0479848797702148,0.0473168768035761,0.0479848797702148,37616599.4088917,0.0,1.0
1985-09-11,7.38,7.62,7.25,7.62,1059100,0.0410821824482814,0.0424181883815588,0.0403585125677561,0.0424181883815588,190256640.085755,0.0,1.0
1985-09-12,7.38,7.5,7.25,7.38,1432500,0.0410821824482814,0.0417501854149201,0.0403585125677561,0.0410821824482814,257334186.500655,0.0,1.0
1985-09-13,7.38,7.38,7.25,7.38,954700,0.0410821824482814,0.0410821824482814,0.0403585125677561,0.0410821824482814,171502232.35754,0.0,1.0
1985-09-16,7.5,7.5,7.38,7.38,254100,0.0417501854149201,0.0417501854149201,0.0410821824482814,0.0410821824482814,45646503.8672367,0.0,1.0
1985-09-17,7.25,7.5,7.12,7.5,682000,0.0403585125677561,0.0417501854149201,0.0396348426872308,0.0417501854149201,122514425.964012,0.0,1.0
1985-09-18,7.25,7.25,7.12,7.25,135300,0.0403585125677561,0.0403585125677561,0.0396348426872308,0.0403585125677561,24305281.2799572,0.0,1.0
1985-09-19,7.38,7.38,7.25,7.25,462800,0.0410821824482814,0.0410821824482814,0.0403585125677561,0.0403585125677561,83137355.3315905,0.0,1.0
1985-09-20,7.38,7.38,7.25,7.38,28900,0.0410821824482814,0.0410821824482814,0.0403585125677561,0.0410821824482814,5191593.7102052,0.0,1.0
1985-09-23,7.62,7.62,7.38,7.38,557400,0.0424181883815588,0.0424181883815588,0.0410821824482814,0.0410821824482814,100131291.836276,0.0,1.0
1985-09-24,7.5,7.5,7.38,7.5,114000,0.0417501854149201,0.0417501854149201,0.0410821824482814,0.0417501854149201,20478950.9675914,0.0,1.0
1985-09-25,7.38,7.38,7.25,7.38,214200,0.0410821824482814,0.0410821824482814,0.0403585125677561,0.0410821824482814,38478871.0285797,0.0,1.0
1985-09-26,7.38,7.38,7.25,7.38,54600,0.0410821824482814,0.0410821824482814,0.0403585125677561,0.0410821824482814,9808339.67395168,0.0,1.0
1985-09-30,7.25,7.38,7.12,7.38,275000,0.0403585125677561,0.0410821824482814,0.0396348426872308,0.0410821824482814,49400978.2112951,0.0,1.0
1985-10-01,7.38,7.5,7.25,7.25,391500,0.0410821824482814,0.0417501854149201,0.0403585125677561,0.0403585125677561,70329028.9808074,0.0,1.0
1985-10-02,7.62,7.62,7.38,7.38,372400,0.0424181883815588,0.0424181883815588,0.0410821824482814,0.0410821824482814,66897906.4941321,0.0,1.0
1985-10-03,7.62,7.75,7.62,7.62,46800,0.0424181883815588,0.0431418582620841,0.0424181883815588,0.0424181883815588,8407148.29195859,0.0,1.0
1985-10-04,7.75,7.88,7.62,7.62,144600,0.0431418582620841,0.0438655281426094,0.0424181883815588,0.0424181883815588,25975932.5431028,0.0,1.0
1985-10-07,7.75,7.75,7.62,7.75,811700,0.0431418582620841,0.0431418582620841,0.0424181883815588,0.0431418582620841,145813723.687666,0.0,1.0
1985-10-08,7.5,7.62,7.5,7.62,183700,0.0417501854149201,0.0424181883815588,0.0417501854149201,0.0424181883815588,32999853.4451452,0.0,1.0
1985-10-09,7.62,7.62,7.5,7.5,385900,0.0424181883815588,0.0424181883815588,0.0417501854149201,0.0417501854149201,69323045.4245047,0.0,1.0
1985-10-10,7.5,7.62,7.38,7.62,355500,0.0417501854149201,0.0424181883815588,0.0410821824482814,0.0424181883815588,63861991.833147,0.0,1.0
1985-10-11,7.5,7.62,7.38,7.5,247200,0.0417501854149201,0.0424181883815588,0.0410821824482814,0.0417501854149201,44406988.4139351,0.0,1.0
1985-10-14,7.5,7.5,7.38,7.5,289200,0.0417501854149201,0.0417501854149201,0.0410821824482814,0.0417501854149201,51951865.0862057,0.0,1.0
1985-10-15,7.38,7.5,7.25,7.5,667200,0.0410821824482814,0.0417501854149201,0.0403585125677561,0.0417501854149201,119855755.13664,0.0,1.0
1985-10-16,7.5,7.5,7.38,7.38,746600,0.0417501854149201,0.0417501854149201,0.0410821824482814,0.0410821824482814,134119164.845647,0.0,1.0
1985-10-17,7.38,7.5,7.38,7.5,112700,0.0410821824482814,0.0417501854149201,0.0410821824482814,0.0417501854149201,20245419.0705926,0.0,1.0
1985-10-18,7.5,7.5,7.38,7.38,1638400,0.0417501854149201,0.0417501854149201,0.0410821824482814,0.0410821824482814,294322046.186858,0.0,1.0
1985-10-21,7.25,7.5,7.25,7.5,351100,0.0403585125677561,0.0417501854149201,0.0403585125677561,0.0417501854149201,63071576.1817663,0.0,1.0
1985-10-22,7.38,7.5,7.25,7.25,792000,0.0410821824482814,0.0417501854149201,0.0403585125677561,0.0403585125677561,142274817.24853,0.0,1.0
1985-10-23,7.5,7.62,7.38,7.38,400500,0.0417501854149201,0.0424181883815588,0.0410821824482814,0.0410821824482814,71945788.2677226,0.0,1.0
1985-10-24,7.5,7.62,7.5,7.5,56800,0.0417501854149201,0.0424181883815588,0.0417501854149201,0.0417501854149201,10203547.4996421,0.0,1.0
1985-10-25,7.75,7.75,7.5,7.5,52900,0.0431418582620841,0.0431418582620841,0.0417501854149201,0.0417501854149201,9502951.8086455,0.0,1.0
1985-10-28,7.75,7.75,7.62,7.75,73200,0.0431418582620841,0.0431418582620841,0.0424181883815588,0.0431418582620841,13149642.2002429,0.0,1.0
1985-10-29,8.12,8.25,7.88,7.88,298700,0.0452015340758868,0.0459252039564121,0.0438655281426094,0.0438655281426094,53658444.333505,0.0,1.0
1985-10-30,7.88,8.12,7.88,8.12,138000,0.0438655281426094,0.0452015340758868,0.0438655281426094,0.0452015340758868,24790309.0660317,0.0,1.0
1985-10-31,8.12,8.12,8.0,8.0,761300,0.0452015340758868,0.0452015340758868,0.0445335311092481,0.0445335311092481,136759871.680942,0.0,1.0
1985-11-01,8.0,8.12,8.0,8.12,72000,0.0445335311092481,0.0452015340758868,0.0445335311092481,0.0452015340758868,12934074.2953209,0.0,1.0
1985-11-04,8.25,8.25,8.0,8.0,325700,0.0459252039564121,0.0459252039564121,0.0445335311092481,0.0445335311092481,58508722.1942503,0.0,1.0
1985-11-05,8.5,8.5,8.38,8.38,768700,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,138089207.094628,0.0,1.0
1985-11-06,8.75,9.12,8.38,8.5,815600,0.0487085496507401,0.0507682254645428,0.0466488738369374,0.0473168768035761,146514319.378663,0.0,1.0
1985-11-07,8.5,8.75,8.38,8.75,642500,0.0473168768035761,0.0487085496507401,0.0466488738369374,0.0487085496507401,115418649.093662,0.0,1.0
1985-11-08,8.5,8.62,8.5,8.5,139300,0.0473168768035761,0.0479848797702148,0.0473168768035761,0.0473168768035761,25023840.9630306,0.0,1.0
1985-11-11,8.38,8.5,8.38,8.5,14600,0.0466488738369374,0.0473168768035761,0.0466488738369374,0.0473168768035761,2622742.84321785,0.0,1.0
1985-11-12,8.38,8.38,8.25,8.38,201900,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0466488738369374,36269300.003129,0.0,1.0
1985-11-13,8.5,8.5,8.38,8.38,264200,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,47460867.066997,0.0,1.0
1985-11-14,8.38,8.5,8.25,8.5,87700,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0473168768035761,15754421.0513839,0.0,1.0
1985-11-15,8.38,8.5,8.25,8.38,88800,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0466488738369374,15952024.9642291,0.0,1.0
1985-11-18,8.25,8.38,8.25,8.38,129000,0.0459252039564121,0.0466488738369374,0.0459252039564121,0.0466488738369374,23173549.7791166,0.0,1.0
1985-11-19,8.38,8.38,8.12,8.25,520000,0.0466488738369374,0.0466488738369374,0.0452015340758868,0.0459252039564121,93412758.7995399,0.0,1.0
1985-11-20,8.25,8.38,8.25,8.38,94000,0.0459252039564121,0.0466488738369374,0.0459252039564121,0.0466488738369374,16886152.5522245,0.0,1.0
1985-11-21,8.38,8.5,8.38,8.38,83100,0.0466488738369374,0.0473168768035761,0.0466488738369374,0.0466488738369374,14928077.4158495,0.0,1.0
1985-11-22,8.38,8.5,8.25,8.38,152200,0.0466488738369374,0.0473168768035761,0.0459252039564121,0.0466488738369374,27341195.9409423,0.0,1.0
1985-11-25,8.25,8.5,8.25,8.38,61500,0.0459252039564121,0.0473168768035761,0.0459252039564121,0.0466488738369374,11047855.1272533,0.0,1.0
1985-11-26,8.25,8.38,8.25,8.25,32500,0.0459252039564121,0.0466488738369374,0.0459252039564121,0.0459252039564121,5838297.42497125,0.0,1.0
1985-11-27,8.12,8.25,8.12,8.25,41600,0.0452015340758868,0.0459252039564121,0.0452015340758868,0.0459252039564121,7473020.7039632,0.0,1.0
1985-11-29,8.25,8.38,8.25,8.25,201900,0.0459252039564121,0.0466488738369374,0.0459252039564121,0.0459252039564121,36269300.0031291,0.0,1.0
1985-12-02,8.12,8.38,8.12,8.25,169100,0.0452015340758868,0.0466488738369374,0.0452015340758868,0.0459252039564121,30377110.6019273,0.0,1.0
1985-12-03,8.25,8.38,8.25,8.25,31400,0.0459252039564121,0.0466488738369374,0.0459252039564121,0.0459252039564121,5640693.51212606,0.0,1.0
1985-12-04,8.12,8.38,8.12,8.25,46500,0.0452015340758868,0.0466488738369374,0.0452015340758868,0.0459252039564121,8353256.31572809,0.0,1.0
1985-12-05,8.25,8.38,8.12,8.12,192700,0.0459252039564121,0.0466488738369374,0.0452015340758868,0.0452015340758868,34616612.7320603,0.0,1.0
1985-12-06,8.25,8.25,8.12,8.25,167500,0.0459252039564121,0.0459252039564121,0.0452015340758868,0.0459252039564121,30089686.728698,0.0,1.0
1985-12-09,8.38,8.38,8.25,8.25,171300,0.0466488738369374,0.0466488738369374,0.0459252039564121,0.0459252039564121,30772318.4276177,0.0,1.0
1985-12-10,8.5,8.62,8.5,8.5,123200,0.0473168768035761,0.0479848797702148,0.0473168768035761,0.0473168768035761,22131638.2386602,0.0,1.0
1985-12-11,8.38,8.5,8.38,8.5,134400,0.0466488738369374,0.0473168768035761,0.0466488738369374,0.0473168768035761,24143605.3512657,0.0,1.0
1985-12-12,8.5,8.5,8.38,8.38,47300,0.0473168768035761,0.0473168768035761,0.0466488738369374,0.0466488738369374,8496968.25234277,0.0,1.0
1985-12-13,8.75,9.0,8.38,8.5,726800,0.0487085496507401,0.0501002224979041,0.0466488738369374,0.0473168768035761,130562294.414434,0.0,1.0
1985-12-16,8.88,8.88,8.75,8.75,507100,0.0494322195312654,0.0494322195312654,0.0487085496507401,0.0487085496507401,91095403.8216282,0.0,1.0
1985-12-17,8.75,8.88,8.62,8.88,761700,0.0487085496507401,0.0494322195312654,0.0479848797702148,0.0494322195312654,136831727.649249,0.0,1.0
1985-12-18,8.62,8.88,8.62,8.75,944900,0.0479848797702148,0.0494322195312654,0.0479848797702148,0.0487085496507401,169741761.13401,0.0,1.0
1985-12-19,8.88,9.0,8.75,8.75,680000,0.0494322195312654,0.0501002224979041,0.0487085496507401,0.0487085496507401,122155146.122475,0.0,1.0
1985-12-20,8.88,8.88,8.75,8.88,309300,0.0494322195312654,0.0494322195312654,0.0487085496507401,0.0494322195312654,55562627.4936494,0.0,1.0
1985-12-23,8.88,8.88,8.75,8.88,303100,0.0494322195312654,0.0494322195312654,0.0487085496507401,0.0494322195312654,54448859.9848857,0.0,1.0
1985-12-24,9.0,9.0,8.88,8.88,10700,0.0501002224979041,0.0501002224979041,0.0494322195312654,0.0494322195312654,1922147.1522213,0.0,1.0
1985-12-26,9.0,9.12,8.88,9.0,66300,0.0501002224979041,0.0507682254645428,0.0494322195312654,0.0501002224979041,11910126.7469413,0.0,1.0
1985-12-27,9.12,9.12,9.0,9.0,162400,0.0507682254645428,0.0507682254645428,0.0501002224979041,0.0501002224979041,29173523.1327794,0.0,1.0
1985-12-30,9.12,9.12,9.0,9.12,258100,0.0507682254645428,0.0507682254645428,0.0501002224979041,0.0507682254645428,46365063.5503101,0.0,1.0
1985-12-31,9.0,9.12,9.0,9.12,190900,0.0501002224979041,0.0507682254645428,0.0501002224979041,0.0507682254645428,34293260.8746773,0.0,1.0
1986-01-02,9.12,9.12,9.0,9.0,322800,0.0507682254645428,0.0507682254645428,0.0501002224979041,0.0501002224979041,57987766.4240221,0.0,1.0
1986-01-03,9.12,9.25,9.12,9.12,126300,0.0507682254645428,0.0514918953450681,0.0507682254645428,0.0507682254645428,22688521.9930421,0.0,1.0
1986-01-06,9.0,9.12,9.0,9.12,168400,0.0501002224979041,0.0507682254645428,0.0501002224979041,0.0507682254645428,30251362.6573895,0.0,1.0
1986-01-07,9.25,9.25,9.0,9.0,585500,0.0514918953450681,0.0514918953450681,0.0501002224979041,0.0501002224979041,105179173.609867,0.0,1.0
1986-01-08,9.25,9.38,9.12,9.25,1199300,0.0514918953450681,0.0522155652255934,0.0507682254645428,0.0514918953450681,215442156.977477,0.0,1.0
1986-01-09,9.0,9.12,9.0,9.12,297300,0.0501002224979041,0.0507682254645428,0.0501002224979041,0.0507682254645428,53406948.4444293,0.0,1.0
1986-01-10,9.0,9.12,9.0,9.0,148300,0.0501002224979041,0.0507682254645428,0.0501002224979041,0.0501002224979041,26640600.2499457,0.0,1.0
1986-01-13,9.5,9.5,9.12,9.12,351200,0.0528835681922321,0.0528835681922321,0.0507682254645428,0.0507682254645428,63089540.1738431,0.0,1.0
1986-01-14,9.38,9.62,9.38,9.5,368400,0.0522155652255934,0.0535515711588708,0.0522155652255934,0.0528835681922321,66179346.8110587,0.0,1.0
1986-01-15,9.5,9.75,9.38,9.38,199500,0.0528835681922321,0.0542752410393961,0.0522155652255934,0.0522155652255934,35838164.193285,0.0,1.0
1986-01-16,9.75,9.75,9.62,9.62,70000,0.0542752410393961,0.0542752410393961,0.0535515711588708,0.0535515711588708,12574794.4537842,0.0,1.0
1986-01-17,9.88,9.88,9.5,9.75,330400,0.0549989109199214,0.0549989109199214,0.0528835681922321,0.0542752410393961,59353029.8218615,0.0,1.0
1986-01-20,9.38,9.62,9.38,9.62,188100,0.0522155652255934,0.0535515711588708,0.0522155652255934,0.0535515711588708,33790269.0965259,0.0,1.0
1986-01-21,9.5,9.62,9.5,9.5,226500,0.0528835681922321,0.0535515711588708,0.0528835681922321,0.0528835681922321,40688442.0540304,0.0,1.0
1986-01-22,9.5,9.62,9.5,9.5,202300,0.0528835681922321,0.0535515711588708,0.0528835681922321,0.0528835681922321,36341155.9714364,0.0,1.0
1986-01-23,9.38,9.5,9.38,9.5,73600,0.0522155652255934,0.0528835681922321,0.0522155652255934,0.0528835681922321,13221498.1685503,0.0,1.0
1986-01-24,9.38,9.5,9.38,9.38,121900,0.0522155652255934,0.0528835681922321,0.0522155652255934,0.0522155652255934,21898106.3416614,0.0,1.0
1986-01-27,9.5,9.5,9.38,9.38,90400,0.0528835681922321,0.0528835681922321,0.0522155652255934,0.0522155652255934,16239448.8374585,0.0,1.0
1986-01-28,9.62,9.62,9.5,9.5,191000,0.0535515711588708,0.0535515711588708,0.0528835681922321,0.0528835681922321,34311224.8667541,0.0,1.0
1986-01-29,9.62,9.62,9.5,9.62,403900,0.0535515711588708,0.0535515711588708,0.0528835681922321,0.0535515711588708,72556563.998335,0.0,1.0
1986-01-30,9.75,9.75,9.62,9.62,122400,0.0542752410393961,0.0542752410393961,0.0535515711588708,0.0535515711588708,21987926.3020456,0.0,1.0
1986-01-31,9.75,9.75,9.62,9.75,78900,0.0542752410393961,0.0542752410393961,0.0535515711588708,0.0542752410393961,14173589.7486225,0.0,1.0
1986-02-03,9.62,9.62,9.5,9.62,73300,0.0535515711588708,0.0535515711588708,0.0528835681922321,0.0535515711588708,13167606.1923198,0.0,1.0
1986-02-04,9.62,9.62,9.5,9.62,225100,0.0535515711588708,0.0535515711588708,0.0528835681922321,0.0535515711588708,40436946.1649547,0.0,1.0
1986-02-05,9.75,9.75,9.5,9.62,251500,0.0542752410393961,0.0542752410393961,0.0528835681922321,0.0535515711588708,45179440.073239,0.0,1.0
1986-02-06,9.75,9.75,9.62,9.75,98900,0.0542752410393961,0.0542752410393961,0.0535515711588708,0.0542752410393961,17766388.1639894,0.0,1.0
1986-02-07,9.88,9.88,9.62,9.75,87600,0.0549989109199214,0.0549989109199214,0.0535515711588708,0.0542752410393961,15736457.0593071,0.0,1.0
1986-02-10,9.88,9.88,9.75,9.88,63900,0.0549989109199214,0.0549989109199214,0.0542752410393961,0.0549989109199214,11478990.9370973,0.0,1.0
1986-02-11,9.88,9.88,9.75,9.88,26100,0.0549989109199214,0.0549989109199214,0.0542752410393961,0.0549989109199214,4688601.93205383,0.0,1.0
1986-02-12,9.88,10.0,9.88,9.88,194800,0.0549989109199214,0.0556669138865601,0.0549989109199214,0.0549989109199214,34993856.5656738,0.0,1.0
1986-02-13,10.0,10.0,9.88,9.88,124900,0.0556669138865601,0.0556669138865601,0.0549989109199214,0.0549989109199214,22437026.1039664,0.0,1.0
1986-02-14,9.88,10.0,9.75,10.0,60700,0.0549989109199214,0.0556669138865601,0.0542752410393961,0.0556669138865601,10904143.1906386,0.0,1.0
1986-02-18,10.38,10.38,10.25,10.25,496700,0.0577822566142494,0.0577822566142494,0.0570585867337241,0.0570585867337241,89227148.6456375,0.0,1.0
1986-02-19,10.12,10.38,10.12,10.38,172400,0.0563349168531988,0.0577822566142494,0.0563349168531988,0.0577822566142494,30969922.3404629,0.0,1.0
1986-02-20,10.12,10.25,10.12,10.12,81900,0.0563349168531988,0.0570585867337241,0.0563349168531988,0.0563349168531988,14712509.5109275,0.0,1.0
1986-02-21,10.38,10.38,10.12,10.12,54900,0.0577822566142494,0.0577822566142494,0.0563349168531988,0.0563349168531988,9862231.6501822,0.0,1.0
1986-02-24,10.5,10.62,10.38,10.38,200200,0.0584502595808881,0.0591182625475268,0.0577822566142494,0.0577822566142494,35963912.1378229,0.0,1.0
1986-02-25,10.25,10.5,10.25,10.5,207100,0.0570585867337241,0.0584502595808881,0.0570585867337241,0.0584502595808881,37203427.5911245,0.0,1.0
1986-02-26,10.25,10.25,10.12,10.25,210400,0.0570585867337241,0.0570585867337241,0.0563349168531988,0.0570585867337241,37796239.32966,0.0,1.0
1986-02-27,10.5,10.88,10.5,10.5,465300,0.0584502595808881,0.0605656023085774,0.0584502595808881,0.0584502595808881,83586455.1335114,0.0,1.0
1986-02-28,10.38,10.62,10.38,10.5,139100,0.0577822566142494,0.0591182625475268,0.0577822566142494,0.0584502595808881,24987912.9788769,0.0,1.0
1986-03-03,10.12,10.38,10.12,10.38,201900,0.0563349168531988,0.0577822566142494,0.0563349168531988,0.0577822566142494,36269300.0031291,0.0,1.0
1986-03-04,10.5,10.75,10.25,10.25,219200,0.0584502595808881,0.0598419324280521,0.0570585867337241,0.0570585867337241,39377070.6324215,0.0,1.0
1986-03-05,11.0,11.0,10.88,10.88,242700,0.0612336052752161,0.0612336052752161,0.0605656023085774,0.0605656023085774,43598608.7704776,0.0,1.0
1986-03-06,10.75,11.0,10.75,11.0,74000,0.0598419324280521,0.0612336052752161,0.0598419324280521,0.0612336052752161,13293354.1368576,0.0,1.0
1986-03-07,10.25,10.75,10.25,10.75,531900,0.0570585867337241,0.0598419324280521,0.0570585867337241,0.0598419324280521,95550473.8566833,0.0,1.0
1986-03-10,10.5,10.5,10.38,10.38,45900,0.0584502595808881,0.0584502595808881,0.0577822566142494,0.0577822566142494,8245472.36326709,0.0,1.0
1986-03-11,11.0,11.12,10.75,10.75,98000,0.0612336052752161,0.0619016082418548,0.0598419324280521,0.0598419324280521,17604712.2352979,0.0,1.0
1986-03-12,11.0,11.25,11.0,11.0,111000,0.0612336052752161,0.0626252781223801,0.0612336052752161,0.0612336052752161,19940031.2052864,0.0,1.0
1986-03-13,11.25,11.25,11.0,11.0,324100,0.0626252781223801,0.0626252781223801,0.0612336052752161,0.0612336052752161,58221298.321021,0.0,1.0
1986-03-14,11.88,12.0,11.38,11.38,760700,0.0661322936972334,0.0668002966638721,0.0633489480029054,0.0633489480029054,136652087.728481,0.0,1.0
1986-03-17,11.75,11.75,11.5,11.75,179700,0.0654086238167081,0.0654086238167081,0.0640169509695441,0.0654086238167081,32281293.7620718,0.0,1.0
1986-03-18,12.12,12.12,11.88,11.88,183900,0.0674682996305108,0.0674682996305108,0.0661322936972334,0.0661322936972334,33035781.4292989,0.0,1.0
1986-03-19,12.12,12.12,11.75,12.12,795600,0.0674682996305108,0.0674682996305108,0.0654086238167081,0.0674682996305108,142921520.963296,0.0,1.0
1986-03-20,12.12,12.25,12.12,12.12,678500,0.0674682996305108,0.0681919695110361,0.0674682996305108,0.0674682996305108,121885686.241323,0.0,1.0
1986-03-21,11.75,12.25,11.75,12.12,357800,0.0654086238167081,0.0681919695110361,0.0654086238167081,0.0674682996305108,64275163.6509142,0.0,1.0
1986-03-24,11.62,11.88,11.62,11.75,682000,0.0646849539361828,0.0661322936972334,0.0646849539361828,0.0654086238167081,122514425.964012,0.0,1.0
1986-03-25,11.12,11.5,11.0,11.5,776500,0.0619016082418548,0.0640169509695441,0.0612336052752161,0.0640169509695441,139490398.476621,0.0,1.0
1986-03-26,11.38,11.5,11.25,11.25,395600,0.0633489480029054,0.0640169509695441,0.0626252781223801,0.0626252781223801,71065552.6559577,0.0,1.0
1986-03-27,11.75,11.88,11.5,11.5,66200,0.0654086238167081,0.0661322936972334,0.0640169509695441,0.0640169509695441,11892162.7548645,0.0,1.0
1986-03-31,11.62,11.75,11.5,11.75,213300,0.0646849539361828,0.0654086238167081,0.0640169509695441,0.0654086238167081,38317195.0998882,0.0,1.0
1986-04-01,12.0,12.12,11.88,11.88,193800,0.0668002966638721,0.0674682996305108,0.0661322936972334,0.0661322936972334,34814216.6449055,0.0,1.0
1986-04-02,12.0,12.0,11.88,12.0,162900,0.0668002966638721,0.0668002966638721,0.0661322936972334,0.0668002966638721,29263343.0931636,0.0,1.0
1986-04-03,11.75,12.0,11.75,12.0,350800,0.0654086238167081,0.0668002966638721,0.0654086238167081,0.0668002966638721,63017684.2055358,0.0,1.0
1986-04-04,11.0,11.38,10.88,11.38,213300,0.0612336052752161,0.0633489480029054,0.0605656023085774,0.0633489480029054,38317195.0998882,0.0,1.0
1986-04-07,11.0,11.0,10.75,11.0,99200,0.0612336052752161,0.0612336052752161,0.0598419324280521,0.0612336052752161,17820280.1402199,0.0,1.0
1986-04-08,10.88,11.12,10.88,11.0,795400,0.0605656023085774,0.0619016082418548,0.0605656023085774,0.0612336052752161,142885592.979142,0.0,1.0
1986-04-09,11.88,11.88,10.75,10.88,2026000,0.0661322936972334,0.0661322936972334,0.0598419324280521,0.0605656023085774,363950479.476669,0.0,1.0
1986-04-10,12.75,12.88,12.5,12.5,837600,0.0709753152053641,0.0716989850858894,0.0695836423582001,0.0695836423582001,150466397.635567,0.0,1.0
1986-04-11,13.12,13.12,12.75,12.75,417700,0.0730349910191668,0.0730349910191668,0.0709753152053641,0.0709753152053641,75035594.9049382,0.0,1.0
1986-04-14,13.12,13.25,13.0,13.12,199700,0.0730349910191668,0.0737586608996921,0.0723669880525281,0.0730349910191668,35874092.1774387,0.0,1.0
1986-04-15,13.12,13.12,13.0,13.12,270100,0.0730349910191668,0.0730349910191668,0.0723669880525281,0.0730349910191668,48520742.5995303,0.0,1.0
1986-04-16,13.38,13.62,13.25,13.25,328900,0.0744823307802174,0.0758183367134948,0.0737586608996921,0.0737586608996921,59083569.940709,0.0,1.0
1986-04-17,13.5,13.5,13.38,13.38,103700,0.0751503337468561,0.0751503337468561,0.0744823307802174,0.0744823307802174,18628659.7836775,0.0,1.0
1986-04-18,13.5,13.5,13.38,13.5,200100,0.0751503337468561,0.0751503337468561,0.0744823307802174,0.0751503337468561,35945948.1457461,0.0,1.0
1986-04-21,13.5,13.5,13.25,13.5,158400,0.0751503337468561,0.0751503337468561,0.0737586608996921,0.0751503337468561,28454963.449706,0.0,1.0
1986-04-22,13.38,13.38,13.25,13.38,217300,0.0744823307802174,0.0744823307802174,0.0737586608996921,0.0744823307802174,39035754.7829616,0.0,1.0
1986-04-23,13.12,13.25,13.0,13.25,157300,0.0730349910191668,0.0737586608996921,0.0723669880525281,0.0737586608996921,28257359.5368609,0.0,1.0
1986-04-24,12.88,13.0,12.62,13.0,430300,0.0716989850858894,0.0723669880525281,0.0702516453248388,0.0723669880525281,77299057.9066193,0.0,1.0
1986-04-25,12.88,12.88,12.75,12.88,130500,0.0716989850858894,0.0716989850858894,0.0709753152053641,0.0716989850858894,23443009.6602692,0.0,1.0
1986-04-28,12.62,12.75,12.38,12.75,278800,0.0702516453248388,0.0709753152053641,0.0689156393915614,0.0709753152053641,50083609.9102149,0.0,1.0
1986-04-29,12.5,12.62,12.38,12.62,210600,0.0695836423582001,0.0702516453248388,0.0689156393915614,0.0702516453248388,37832167.3138137,0.0,1.0
1986-04-30,12.25,12.5,12.12,12.5,119500,0.0681919695110361,0.0695836423582001,0.0674682996305108,0.0695836423582001,21466970.5318174,0.0,1.0
1986-05-01,12.12,12.12,11.88,12.12,462800,0.0674682996305108,0.0674682996305108,0.0661322936972334,0.0674682996305108,83137355.3315906,0.0,1.0
1986-05-02,12.12,12.25,12.0,12.12,158300,0.0674682996305108,0.0681919695110361,0.0668002966638721,0.0674682996305108,28436999.4576292,0.0,1.0
1986-05-05,12.38,12.38,12.12,12.12,263400,0.0689156393915614,0.0689156393915614,0.0674682996305108,0.0674682996305108,47317155.1303824,0.0,1.0
1986-05-06,12.38,12.38,12.12,12.38,119300,0.0689156393915614,0.0689156393915614,0.0674682996305108,0.0689156393915614,21431042.5476637,0.0,1.0
1986-05-07,12.0,12.25,11.88,12.25,229200,0.0668002966638721,0.0681919695110361,0.0661322936972334,0.0681919695110361,41173469.8401049,0.0,1.0
1986-05-08,12.0,12.12,12.0,12.0,410500,0.0668002966638721,0.0674682996305108,0.0668002966638721,0.0668002966638721,73742187.4754061,0.0,1.0
1986-05-09,12.0,12.0,11.88,12.0,87500,0.0668002966638721,0.0668002966638721,0.0661322936972334,0.0668002966638721,15718493.0672303,0.0,1.0
1986-05-12,12.12,12.12,11.88,12.0,333200,0.0674682996305108,0.0674682996305108,0.0661322936972334,0.0668002966638721,59856021.6000129,0.0,1.0
1986-05-13,11.88,12.0,11.75,12.0,198800,0.0661322936972334,0.0668002966638721,0.0654086238167081,0.0668002966638721,35712416.2487472,0.0,1.0
1986-05-14,11.62,11.75,11.62,11.75,79900,0.0646849539361828,0.0654086238167081,0.0646849539361828,0.0654086238167081,14353229.6693909,0.0,1.0
1986-05-15,11.25,11.62,10.75,11.62,74400,0.0626252781223801,0.0646849539361828,0.0598419324280521,0.0646849539361828,13365210.105165,0.0,1.0
1986-05-16,11.25,11.25,11.0,11.25,107700,0.0626252781223801,0.0626252781223801,0.0612336052752161,0.0626252781223801,19347219.4667509,0.0,1.0
1986-05-19,11.38,11.5,11.0,11.25,184100,0.0633489480029054,0.0640169509695441,0.0612336052752161,0.0626252781223801,33071709.4134525,0.0,1.0
1986-05-20,11.38,11.5,11.12,11.38,83000,0.0633489480029054,0.0640169509695441,0.0619016082418548,0.0633489480029054,14910113.4237727,0.0,1.0
1986-05-21,11.38,11.5,10.75,11.38,177700,0.0633489480029054,0.0640169509695441,0.0598419324280521,0.0633489480029054,31922013.9205351,0.0,1.0
1986-05-22,11.38,11.5,11.12,11.38,92000,0.0633489480029054,0.0640169509695441,0.0619016082418548,0.0633489480029054,16526872.7106878,0.0,1.0
1986-05-23,11.75,11.75,11.38,11.38,138000,0.0654086238167081,0.0654086238167081,0.0633489480029054,0.0633489480029054,24790309.0660318,0.0,1.0
1986-05-27,11.75,11.75,11.5,11.75,152800,0.0654086238167081,0.0654086238167081,0.0640169509695441,0.0654086238167081,27448979.8934033,0.0,1.0
1986-05-28,11.75,11.88,11.62,11.75,174300,0.0654086238167081,0.0661322936972334,0.0646849539361828,0.0654086238167081,31311238.1899227,0.0,1.0
1986-05-29,11.62,11.62,11.38,11.62,166400,0.0646849539361828,0.0646849539361828,0.0633489480029054,0.0646849539361828,29892082.8158528,0.0,1.0
1986-05-30,11.5,11.5,11.25,11.5,209000,0.0640169509695441,0.0640169509695441,0.0626252781223801,0.0640169509695441,37544743.4405843,0.0,1.0
1986-06-02,11.38,11.5,11.38,11.5,125500,0.0633489480029054,0.0640169509695441,0.0633489480029054,0.0640169509695441,22544810.0564274,0.0,1.0
1986-06-03,11.75,11.75,11.62,11.62,268600,0.0654086238167081,0.0654086238167081,0.0646849539361828,0.0646849539361828,48251282.7183778,0.0,1.0
1986-06-04,11.75,11.75,11.62,11.75,48000,0.0654086238167081,0.0654086238167081,0.0646849539361828,0.0654086238167081,8622716.19688061,0.0,1.0
1986-06-05,11.88,11.88,11.62,11.75,172000,0.0661322936972334,0.0661322936972334,0.0646849539361828,0.0654086238167081,30898066.3721555,0.0,1.0
1986-06-06,11.75,11.88,11.75,11.88,26200,0.0654086238167081,0.0661322936972334,0.0654086238167081,0.0661322936972334,4706565.92413067,0.0,1.0
1986-06-09,11.38,11.62,11.38,11.62,43700,0.0633489480029054,0.0646849539361828,0.0633489480029054,0.0646849539361828,7850264.53757672,0.0,1.0
1986-06-10,11.5,11.5,11.38,11.38,47300,0.0640169509695441,0.0640169509695441,0.0633489480029054,0.0633489480029054,8496968.25234277,0.0,1.0
1986-06-11,11.62,11.62,11.38,11.5,20200,0.0646849539361828,0.0646849539361828,0.0633489480029054,0.0640169509695441,3628726.39952059,0.0,1.0
1986-06-12,11.5,11.5,11.38,11.5,111800,0.0640169509695441,0.0640169509695441,0.0633489480029054,0.0640169509695441,20083743.1419011,0.0,1.0
1986-06-13,11.62,11.75,11.38,11.5,190300,0.0646849539361828,0.0654086238167081,0.0633489480029054,0.0640169509695441,34185476.9222163,0.0,1.0
1986-06-16,11.62,11.88,11.38,11.62,83200,0.0646849539361828,0.0661322936972334,0.0633489480029054,0.0646849539361828,14946041.4079264,0.0,1.0
1986-06-17,11.75,11.75,11.5,11.62,104200,0.0654086238167081,0.0654086238167081,0.0640169509695441,0.0646849539361828,18718479.7440617,0.0,1.0
1986-06-18,11.62,11.75,11.62,11.75,113800,0.0646849539361828,0.0654086238167081,0.0646849539361828,0.0654086238167081,20443022.9834378,0.0,1.0
1986-06-19,11.75,11.75,11.62,11.62,198800,0.0654086238167081,0.0654086238167081,0.0646849539361828,0.0646849539361828,35712416.2487472,0.0,1.0
1986-06-20,12.25,12.25,11.62,11.75,705200,0.0681919695110361,0.0681919695110361,0.0646849539361828,0.0654086238167081,126682072.125838,0.0,1.0
1986-06-23,12.12,12.12,12.0,12.12,168200,0.0674682996305108,0.0674682996305108,0.0668002966638721,0.0674682996305108,30215434.6732358,0.0,1.0
1986-06-24,12.5,12.5,12.25,12.25,269300,0.0695836423582001,0.0695836423582001,0.0681919695110361,0.0681919695110361,48377030.6629156,0.0,1.0
1986-06-25,12.38,12.38,12.25,12.38,146500,0.0689156393915614,0.0689156393915614,0.0681919695110361,0.0689156393915614,26317248.3925627,0.0,1.0
1986-06-26,12.38,12.5,12.25,12.38,177100,0.0689156393915614,0.0695836423582001,0.0681919695110361,0.0689156393915614,31814229.9680741,0.0,1.0
1986-06-27,12.5,12.5,12.38,12.38,86600,0.0695836423582001,0.0695836423582001,0.0689156393915614,0.0689156393915614,15556817.1385388,0.0,1.0
1986-06-30,12.75,12.75,12.5,12.5,288600,0.0709753152053641,0.0709753152053641,0.0695836423582001,0.0695836423582001,51844081.1337447,0.0,1.0
1986-07-01,12.88,12.88,12.62,12.75,486300,0.0716989850858894,0.0716989850858894,0.0702516453248388,0.0709753152053641,87358893.4696467,0.0,1.0
1986-07-02,12.88,13.0,12.62,12.88,340700,0.0716989850858894,0.0723669880525281,0.0702516453248388,0.0716989850858894,61203321.0057755,0.0,1.0
1986-07-03,13.0,13.12,12.88,12.88,130800,0.0723669880525281,0.0730349910191668,0.0716989850858894,0.0716989850858894,23496901.6364997,0.0,1.0
1986-07-07,12.38,13.0,12.38,13.0,228200,0.0689156393915614,0.0723669880525281,0.0689156393915614,0.0723669880525281,40993829.9193366,0.0,1.0
1986-07-08,12.25,12.25,12.0,12.25,76300,0.0681919695110361,0.0681919695110361,0.0668002966638721,0.0681919695110361,13706525.9546248,0.0,1.0
1986-07-09,12.25,12.38,12.12,12.25,113600,0.0681919695110361,0.0689156393915614,0.0674682996305108,0.0681919695110361,20407094.9992841,0.0,1.0
1986-07-10,12.5,12.5,12.38,12.38,173700,0.0695836423582001,0.0695836423582001,0.0689156393915614,0.0689156393915614,31203454.2374617,0.0,1.0
1986-07-11,12.38,12.38,12.25,12.38,39100,0.0689156393915614,0.0689156393915614,0.0681919695110361,0.0689156393915614,7023920.90204233,0.0,1.0
1986-07-14,11.88,12.12,11.62,12.12,46400,0.0661322936972334,0.0674682996305108,0.0646849539361828,0.0674682996305108,8335292.32365126,0.0,1.0
1986-07-15,12.0,12.0,11.75,11.88,65800,0.0668002966638721,0.0668002966638721,0.0654086238167081,0.0661322936972334,11820306.7865572,0.0,1.0
1986-07-16,12.0,12.0,11.88,12.0,65700,0.0668002966638721,0.0668002966638721,0.0661322936972334,0.0668002966638721,11802342.7944803,0.0,1.0
1986-07-17,12.25,12.25,12.0,12.0,151400,0.0681919695110361,0.0681919695110361,0.0668002966638721,0.0668002966638721,27197484.0043276,0.0,1.0
1986-07-18,11.88,11.88,11.5,11.88,94200,0.0661322936972334,0.0661322936972334,0.0640169509695441,0.0661322936972334,16922080.5363782,0.0,1.0
1986-07-21,11.5,11.62,11.25,11.62,119000,0.0640169509695441,0.0646849539361828,0.0626252781223801,0.0646849539361828,21377150.5714332,0.0,1.0
1986-07-22,11.75,11.75,11.38,11.5,142200,0.0654086238167081,0.0654086238167081,0.0633489480029054,0.0640169509695441,25544796.7332588,0.0,1.0
1986-07-23,12.0,12.12,11.88,11.88,193800,0.0668002966638721,0.0674682996305108,0.0661322936972334,0.0661322936972334,34814216.6449055,0.0,1.0
1986-07-24,11.75,11.75,11.62,11.75,42000,0.0654086238167081,0.0654086238167081,0.0646849539361828,0.0654086238167081,7544876.67227054,0.0,1.0
1986-07-25,11.75,11.88,11.75,11.75,332000,0.0654086238167081,0.0661322936972334,0.0654086238167081,0.0654086238167081,59640453.6950909,0.0,1.0
1986-07-28,11.75,11.88,11.62,11.75,27200,0.0654086238167081,0.0661322936972334,0.0646849539361828,0.0654086238167081,4886205.84489901,0.0,1.0
1986-07-29,11.75,11.88,11.62,11.75,324000,0.0654086238167081,0.0661322936972334,0.0646849539361828,0.0654086238167081,58203334.3289441,0.0,1.0
1986-07-30,11.88,11.88,11.75,11.75,139500,0.0661322936972334,0.0661322936972334,0.0654086238167081,0.0654086238167081,25059768.9471843,0.0,1.0
1986-07-31,11.62,11.88,11.62,11.88,7500,0.0646849539361828,0.0661322936972334,0.0646849539361828,0.0661322936972334,1347299.4057626,0.0,1.0
1986-08-01,11.62,11.75,11.62,11.62,25400,0.0646849539361828,0.0654086238167081,0.0646849539361828,0.0646849539361828,4562853.98751599,0.0,1.0
1986-08-04,11.25,11.62,11.12,11.62,17600,0.0626252781223801,0.0646849539361828,0.0619016082418548,0.0646849539361828,3161662.60552289,0.0,1.0
1986-08-05,11.62,11.62,11.38,11.38,289600,0.0646849539361828,0.0646849539361828,0.0633489480029054,0.0633489480029054,52023721.054513,0.0,1.0
1986-08-06,11.5,11.5,11.25,11.5,106600,0.0640169509695441,0.0640169509695441,0.0626252781223801,0.0640169509695441,19149615.5539057,0.0,1.0
1986-08-07,11.38,11.38,11.25,11.38,42600,0.0633489480029054,0.0633489480029054,0.0626252781223801,0.0633489480029054,7652660.62473154,0.0,1.0
1986-08-08,11.5,11.5,11.25,11.38,89700,0.0640169509695441,0.0640169509695441,0.0626252781223801,0.0633489480029054,16113700.8929206,0.0,1.0
1986-08-11,11.62,11.62,11.38,11.5,37100,0.0646849539361828,0.0646849539361828,0.0633489480029054,0.0640169509695441,6664641.06050564,0.0,1.0
1986-08-12,11.62,11.75,11.5,11.62,107300,0.0646849539361828,0.0654086238167081,0.0640169509695441,0.0646849539361828,19275363.4984435,0.0,1.0
1986-08-13,11.62,11.75,11.5,11.62,421400,0.0646849539361828,0.0654086238167081,0.0640169509695441,0.0646849539361828,75700262.6117811,0.0,1.0
1986-08-14,11.62,11.75,11.62,11.62,143300,0.0646849539361828,0.0654086238167081,0.0646849539361828,0.0646849539361828,25742400.646104,0.0,1.0
1986-08-15,11.75,11.88,11.75,11.75,168000,0.0654086238167081,0.0661322936972334,0.0654086238167081,0.0654086238167081,30179506.6890821,0.0,1.0
1986-08-18,12.0,12.12,12.0,12.0,381600,0.0668002966638721,0.0674682996305108,0.0668002966638721,0.0668002966638721,68550593.7652009,0.0,1.0
1986-08-19,12.12,12.25,12.12,12.12,208200,0.0674682996305108,0.0681919695110361,0.0674682996305108,0.0674682996305108,37401031.5039697,0.0,1.0
1986-08-20,12.62,12.62,12.5,12.5,62000,0.0702516453248388,0.0702516453248388,0.0695836423582001,0.0695836423582001,11137675.0876375,0.0,1.0
1986-08-21,12.5,12.5,12.38,12.5,101000,0.0695836423582001,0.0695836423582001,0.0689156393915614,0.0695836423582001,18143631.997603,0.0,1.0
1986-08-22,12.38,12.5,12.25,12.5,53200,0.0689156393915614,0.0695836423582001,0.0681919695110361,0.0695836423582001,9556843.78487601,0.0,1.0
1986-08-25,12.12,12.38,12.12,12.38,53500,0.0674682996305108,0.0689156393915614,0.0674682996305108,0.0689156393915614,9610735.76110652,0.0,1.0
1986-08-26,12.25,12.25,12.0,12.12,202800,0.0681919695110361,0.0681919695110361,0.0668002966638721,0.0674682996305108,36430975.9318206,0.0,1.0
1986-08-27,12.25,12.38,12.12,12.25,373700,0.0681919695110361,0.0689156393915614,0.0674682996305108,0.0681919695110361,67131438.391131,0.0,1.0
1986-08-28,12.25,12.25,12.12,12.25,150700,0.0681919695110361,0.0681919695110361,0.0674682996305108,0.0681919695110361,27071736.0597898,0.0,1.0
1986-08-29,12.38,12.38,12.25,12.25,161300,0.0689156393915614,0.0689156393915614,0.0681919695110361,0.0681919695110361,28975919.2199342,0.0,1.0
1986-09-02,12.5,12.62,12.5,12.5,175900,0.0695836423582001,0.0702516453248388,0.0695836423582001,0.0695836423582001,31598662.0631521,0.0,1.0
1986-09-03,12.5,12.75,12.5,12.5,119400,0.0695836423582001,0.0709753152053641,0.0695836423582001,0.0695836423582001,21449006.5397405,0.0,1.0
1986-09-04,12.62,12.88,12.62,12.62,97700,0.0702516453248388,0.0716989850858894,0.0702516453248388,0.0702516453248388,17550820.2590674,0.0,1.0
1986-09-05,12.62,12.75,12.5,12.62,198900,0.0702516453248388,0.0709753152053641,0.0695836423582001,0.0702516453248388,35730380.2408241,0.0,1.0
1986-09-08,12.38,12.75,12.38,12.62,169200,0.0689156393915614,0.0709753152053641,0.0689156393915614,0.0702516453248388,30395074.5940042,0.0,1.0
1986-09-09,12.38,12.62,12.38,12.38,195800,0.0689156393915614,0.0702516453248388,0.0689156393915614,0.0689156393915614,35173496.4864422,0.0,1.0
1986-09-10,13.25,13.62,13.25,13.25,1795400,0.0737586608996921,0.0758183367134948,0.0737586608996921,0.0737586608996921,322525513.747489,0.0,1.0
1986-09-11,12.5,13.38,12.38,13.25,1874500,0.0695836423582001,0.0744823307802174,0.0689156393915614,0.0737586608996921,336735031.480265,0.0,1.0
1986-09-12,12.5,13.0,12.38,12.5,1837500,0.0695836423582001,0.0723669880525281,0.0689156393915614,0.0695836423582001,330088354.411836,0.0,1.0
1986-09-15,12.88,13.0,12.62,12.62,756300,0.0716989850858894,0.0723669880525281,0.0702516453248388,0.0702516453248388,135861672.0771,0.0,1.0
1986-09-16,12.75,12.88,12.5,12.88,904200,0.0709753152053641,0.0716989850858894,0.0695836423582001,0.0716989850858894,162430416.358739,0.0,1.0
1986-09-17,13.25,13.25,12.75,12.75,1305300,0.0737586608996921,0.0737586608996921,0.0709753152053641,0.0709753152053641,234483988.578922,0.0,1.0
1986-09-18,13.25,13.38,13.0,13.25,727400,0.0737586608996921,0.0744823307802174,0.0723669880525281,0.0737586608996921,130670078.366895,0.0,1.0
1986-09-19,12.75,12.88,12.75,12.88,364300,0.0728234567463979,0.0735659704230279,0.0728234567463979,0.0735659704230279,63781990.1378102,0.332,1.0
1986-09-22,12.62,12.88,12.62,12.75,246200,0.072080943069768,0.0735659704230279,0.072080943069768,0.0728234567463979,43104929.92569,0.0,1.0
1986-09-23,12.5,12.62,12.5,12.62,94900,0.0713955458298019,0.072080943069768,0.0713955458298019,0.072080943069768,16615182.168757,0.0,1.0
1986-09-24,13.0,13.0,12.75,12.75,553800,0.074251367662994,0.074251367662994,0.0728234567463979,0.0728234567463979,96959830.1902807,0.0,1.0
1986-09-25,12.5,12.88,12.38,12.88,200500,0.0713955458298019,0.0735659704230279,0.0707101485898358,0.0735659704230279,35103730.5040652,0.0,1.0
1986-09-26,12.62,12.75,12.38,12.5,240100,0.072080943069768,0.0728234567463979,0.0707101485898358,0.0713955458298019,42036936.1298057,0.0,1.0
1986-09-29,12.62,12.62,12.5,12.62,255700,0.072080943069768,0.072080943069768,0.0713955458298019,0.072080943069768,44768198.9520671,0.0,1.0
1986-09-30,12.75,12.88,12.75,12.75,187100,0.0728234567463979,0.0735659704230279,0.0728234567463979,0.0728234567463979,32757645.7721227,0.0,1.0
1986-10-01,12.75,12.88,12.75,12.75,74200,0.0728234567463979,0.0735659704230279,0.0728234567463979,0.0728234567463979,12991006.5007563,0.0,1.0
1986-10-02,12.62,12.75,12.62,12.75,141100,0.072080943069768,0.0728234567463979,0.072080943069768,0.0728234567463979,24703922.0654543,0.0,1.0
1986-10-03,12.62,12.62,12.38,12.62,53100,0.072080943069768,0.072080943069768,0.0707101485898358,0.072080943069768,9296798.45269756,0.0,1.0
1986-10-06,12.62,12.75,12.62,12.62,15800,0.072080943069768,0.0728234567463979,0.072080943069768,0.072080943069768,2766279.01229042,0.0,1.0
1986-10-07,12.88,13.0,12.88,12.88,126400,0.0735659704230279,0.074251367662994,0.0735659704230279,0.0735659704230279,22130232.0983234,0.0,1.0
1986-10-08,12.62,12.75,12.62,12.75,55000,0.072080943069768,0.0728234567463979,0.072080943069768,0.0728234567463979,9629452.25797299,0.0,1.0
1986-10-09,12.62,12.75,12.62,12.62,139600,0.072080943069768,0.0728234567463979,0.072080943069768,0.072080943069768,24441300.6402369,0.0,1.0
1986-10-10,12.75,12.75,12.62,12.62,170100,0.0728234567463979,0.0728234567463979,0.072080943069768,0.072080943069768,29781269.6196583,0.0,1.0
1986-10-13,12.75,12.88,12.62,12.75,34500,0.0728234567463979,0.0735659704230279,0.072080943069768,0.0728234567463979,6040292.78000124,0.0,1.0
1986-10-14,12.62,12.75,12.62,12.75,187800,0.072080943069768,0.0728234567463979,0.072080943069768,0.0728234567463979,32880202.4372241,0.0,1.0
1986-10-15,12.75,12.75,12.38,12.62,30800,0.0728234567463979,0.0728234567463979,0.0707101485898358,0.072080943069768,5392493.26446488,0.0,1.0
1986-10-16,12.62,12.75,12.62,12.75,69800,0.072080943069768,0.0728234567463979,0.072080943069768,0.0728234567463979,12220650.3201184,0.0,1.0
1986-10-17,12.5,12.75,12.5,12.62,305400,0.0713955458298019,0.0728234567463979,0.0713955458298019,0.072080943069768,53469722.1742718,0.0,1.0
1986-10-20,12.25,12.5,12.25,12.5,155600,0.0699676349132058,0.0713955458298019,0.0699676349132058,0.0713955458298019,27242595.8425563,0.0,1.0
1986-10-21,12.5,12.5,12.38,12.38,57900,0.0713955458298019,0.0713955458298019,0.0707101485898358,0.0707101485898358,10137187.0133934,0.0,1.0
1986-10-22,12.5,12.5,12.38,12.5,144000,0.0713955458298019,0.0713955458298019,0.0707101485898358,0.0713955458298019,25211656.8208747,0.0,1.0
1986-10-23,12.62,12.62,12.12,12.5,354000,0.072080943069768,0.072080943069768,0.0692251212365759,0.0713955458298019,61978656.3513171,0.0,1.0
1986-10-24,12.5,12.5,12.38,12.5,227000,0.0713955458298019,0.0713955458298019,0.0707101485898358,0.0713955458298019,39743375.6829067,0.0,1.0
1986-10-27,12.25,12.38,12.25,12.38,176800,0.0699676349132058,0.0707101485898358,0.0699676349132058,0.0707101485898358,30954311.9856296,0.0,1.0
1986-10-28,12.62,12.62,12.38,12.38,323900,0.072080943069768,0.072080943069768,0.0707101485898358,0.0707101485898358,56708719.7519537,0.0,1.0
1986-10-29,12.62,12.75,12.5,12.62,114100,0.072080943069768,0.0728234567463979,0.0713955458298019,0.072080943069768,19976736.4115403,0.0,1.0
1986-10-30,12.75,12.88,12.62,12.62,212300,0.0728234567463979,0.0735659704230279,0.072080943069768,0.072080943069768,37169685.7157758,0.0,1.0
1986-10-31,13.0,13.0,12.88,12.88,559000,0.074251367662994,0.074251367662994,0.0735659704230279,0.0735659704230279,97870251.1310345,0.0,1.0
1986-11-03,13.25,13.25,13.0,13.0,542200,0.07567927857959,0.07567927857959,0.074251367662994,0.074251367662994,94928891.1685992,0.0,1.0
1986-11-04,13.75,13.88,13.5,13.5,887600,0.0785351004127821,0.079277614089412,0.077107189496186,0.077107189496186,155401851.34867,0.0,1.0
1986-11-05,13.88,13.88,13.62,13.75,556800,0.079277614089412,0.079277614089412,0.0777925867361521,0.0785351004127821,97485073.0407157,0.0,1.0
1986-11-06,13.75,14.0,13.62,13.88,534500,0.0785351004127821,0.0799630113293781,0.0777925867361521,0.079277614089412,93580767.852483,0.0,1.0
1986-11-07,13.62,13.75,13.62,13.75,102700,0.0777925867361521,0.0785351004127821,0.0777925867361521,0.0785351004127821,17980813.5798878,0.0,1.0
1986-11-10,13.5,13.75,13.5,13.62,176600,0.077107189496186,0.0785351004127821,0.077107189496186,0.0777925867361521,30919295.7956006,0.0,1.0
1986-11-11,13.5,13.62,13.38,13.5,26800,0.077107189496186,0.0777925867361521,0.0764217922562199,0.077107189496186,4692169.46388502,0.0,1.0
1986-11-12,13.5,13.5,13.38,13.5,67700,0.077107189496186,0.077107189496186,0.0764217922562199,0.077107189496186,11852980.324814,0.0,1.0
1986-11-13,13.0,13.25,13.0,13.25,133100,0.074251367662994,0.07567927857959,0.074251367662994,0.07567927857959,23303274.4642946,0.0,1.0
1986-11-14,13.25,13.25,13.0,13.0,14300,0.07567927857959,0.07567927857959,0.074251367662994,0.074251367662994,2503657.58707298,0.0,1.0
1986-11-17,13.0,13.0,12.75,13.0,10500,0.074251367662994,0.074251367662994,0.0728234567463979,0.074251367662994,1838349.97652212,0.0,1.0
1986-11-18,12.88,12.88,12.75,12.88,55700,0.0735659704230279,0.0735659704230279,0.0728234567463979,0.0735659704230279,9752008.92307446,0.0,1.0
1986-11-19,12.75,12.75,12.5,12.75,84700,0.0728234567463979,0.0728234567463979,0.0713955458298019,0.0728234567463979,14829356.4772784,0.0,1.0
1986-11-20,12.88,12.88,12.5,12.75,66500,0.0735659704230279,0.0735659704230279,0.0713955458298019,0.0728234567463979,11642883.1846401,0.0,1.0
1986-11-21,12.88,13.0,12.75,12.88,227400,0.0735659704230279,0.074251367662994,0.0728234567463979,0.0735659704230279,39813408.0629647,0.0,1.0
1986-11-24,12.88,13.12,12.88,12.88,59100,0.0735659704230279,0.07493676490296,0.0735659704230279,0.0735659704230279,10347284.1535673,0.0,1.0
1986-11-25,12.75,13.0,12.75,12.88,178100,0.0728234567463979,0.074251367662994,0.0728234567463979,0.0735659704230279,31181917.220818,0.0,1.0
1986-11-26,13.12,13.12,12.88,12.88,53400,0.07493676490296,0.07493676490296,0.0735659704230279,0.0735659704230279,9349322.73774106,0.0,1.0
1986-11-28,12.75,13.12,12.75,13.12,131300,0.0728234567463979,0.07493676490296,0.0728234567463979,0.07493676490296,22988128.7540337,0.0,1.0
1986-12-01,13.0,13.0,12.75,12.75,93900,0.074251367662994,0.074251367662994,0.0728234567463979,0.0728234567463979,16440101.2186121,0.0,1.0
1986-12-02,13.0,13.12,13.0,13.0,68200,0.074251367662994,0.07493676490296,0.074251367662994,0.074251367662994,11940520.7998865,0.0,1.0
1986-12-03,12.88,13.0,12.88,13.0,347200,0.0735659704230279,0.074251367662994,0.0735659704230279,0.074251367662994,60788105.8903313,0.0,1.0
1986-12-04,12.88,13.0,12.88,12.88,356000,0.0735659704230279,0.074251367662994,0.0735659704230279,0.0735659704230279,62328818.251607,0.0,1.0
1986-12-05,12.88,13.0,12.88,12.88,57300,0.0735659704230279,0.074251367662994,0.0735659704230279,0.0735659704230279,10032138.4433064,0.0,1.0
1986-12-08,13.0,13.0,12.88,12.88,62700,0.074251367662994,0.074251367662994,0.0735659704230279,0.0735659704230279,10977575.5740892,0.0,1.0
1986-12-09,13.0,13.12,13.0,13.0,29200,0.074251367662994,0.07493676490296,0.074251367662994,0.074251367662994,5112363.74423293,0.0,1.0
1986-12-10,13.12,13.25,13.12,13.12,124800,0.07493676490296,0.07567927857959,0.07493676490296,0.07493676490296,21850102.5780915,0.0,1.0
1986-12-11,13.0,13.12,13.0,13.12,85500,0.074251367662994,0.07493676490296,0.074251367662994,0.07493676490296,14969421.2373944,0.0,1.0
1986-12-12,13.0,13.12,13.0,13.0,63000,0.074251367662994,0.07493676490296,0.074251367662994,0.074251367662994,11030099.8591327,0.0,1.0
1986-12-15,13.25,13.25,13.12,13.12,88600,0.07567927857959,0.07567927857959,0.07493676490296,0.07493676490296,15512172.1828438,0.0,1.0
1986-12-16,13.25,13.38,13.25,13.25,82500,0.07567927857959,0.0764217922562199,0.07567927857959,0.07567927857959,14444178.3869595,0.0,1.0
1986-12-17,13.25,13.5,13.25,13.25,303500,0.07567927857959,0.077107189496186,0.07567927857959,0.07567927857959,53137068.3689964,0.0,1.0
1986-12-18,13.25,13.38,13.25,13.25,49500,0.07567927857959,0.0764217922562199,0.07567927857959,0.07567927857959,8666507.03217569,0.0,1.0
1986-12-19,13.12,13.25,13.12,13.25,37500,0.07493676490296,0.07567927857959,0.07493676490296,0.07567927857959,6565535.63043614,0.0,1.0
1986-12-22,13.38,13.5,13.38,13.38,38300,0.0764217922562199,0.077107189496186,0.0764217922562199,0.0764217922562199,6705600.39055211,0.0,1.0
1986-12-23,13.38,13.5,13.38,13.38,84000,0.0764217922562199,0.077107189496186,0.0764217922562199,0.0764217922562199,14706799.8121769,0.0,1.0
1986-12-24,13.75,13.75,13.5,13.5,159000,0.0785351004127821,0.0785351004127821,0.077107189496186,0.077107189496186,27837871.0730492,0.0,1.0
1986-12-26,13.62,13.75,13.62,13.75,68200,0.0777925867361521,0.0785351004127821,0.0777925867361521,0.0785351004127821,11940520.7998865,0.0,1.0
1986-12-29,13.62,13.62,13.62,13.62,61500,0.0777925867361521,0.0777925867361521,0.0777925867361521,0.0777925867361521,10767478.4339153,0.0,1.0
1986-12-30,13.5,13.62,13.5,13.62,115900,0.077107189496186,0.0777925867361521,0.077107189496186,0.0777925867361521,20291882.1218013,0.0,1.0
1986-12-31,13.62,13.62,13.5,13.5,31300,0.0777925867361521,0.0777925867361521,0.077107189496186,0.077107189496186,5480033.73953736,0.0,1.0
1987-01-02,13.62,13.62,13.5,13.62,83000,0.0777925867361521,0.0777925867361521,0.077107189496186,0.0777925867361521,14531718.862032,0.0,1.0
1987-01-05,13.5,13.62,13.38,13.62,276400,0.077107189496186,0.0777925867361521,0.0764217922562199,0.0777925867361521,48392374.6200679,0.0,1.0
1987-01-06,13.5,13.62,13.5,13.5,16900,0.077107189496186,0.0777925867361521,0.077107189496186,0.077107189496186,2958868.05744988,0.0,1.0
1987-01-07,14.12,14.12,13.88,13.88,233000,0.0806484085693442,0.0806484085693442,0.079277614089412,0.079277614089412,40793861.3837765,0.0,1.0
1987-01-08,14.25,14.25,14.0,14.12,303000,0.0813909222459741,0.0813909222459741,0.0799630113293781,0.0806484085693442,53049527.893924,0.0,1.0
1987-01-09,14.75,14.88,14.25,14.25,458500,0.0842467440791662,0.0849892577557962,0.0813909222459741,0.0813909222459741,80274615.6414658,0.0,1.0
1987-01-12,14.88,15.25,14.62,14.75,236000,0.0849892577557962,0.0871025659123583,0.0835042304025363,0.0842467440791662,41319104.2342114,0.0,1.0
1987-01-13,15.0,15.25,15.0,15.0,193900,0.0856746549957623,0.0871025659123583,0.0856746549957623,0.0856746549957623,33948196.2331084,0.0,1.0
1987-01-14,15.12,15.25,15.0,15.0,458900,0.0863600522357283,0.0871025659123583,0.0856746549957623,0.0856746549957623,80344648.0215238,0.0,1.0
1987-01-15,15.38,15.5,15.25,15.25,558700,0.0878450795889882,0.0885304768289543,0.0871025659123583,0.0871025659123583,97817726.8459912,0.0,1.0
1987-01-16,15.0,15.25,15.0,15.25,165800,0.0856746549957623,0.0871025659123583,0.0856746549957623,0.0871025659123583,29028421.5340349,0.0,1.0
1987-01-19,15.0,15.12,15.0,15.0,116000,0.0856746549957623,0.0863600522357283,0.0856746549957623,0.0856746549957623,20309390.2168158,0.0,1.0
1987-01-20,14.75,15.12,14.62,15.0,181800,0.0842467440791662,0.0863600522357283,0.0835042304025363,0.0856746549957623,31829716.7363544,0.0,1.0
1987-01-21,14.5,14.75,14.5,14.75,64000,0.0828188331625702,0.0842467440791662,0.0828188331625702,0.0842467440791662,11205180.8092777,0.0,1.0
1987-01-22,15.0,15.12,14.88,14.88,144500,0.0856746549957623,0.0863600522357283,0.0849892577557962,0.0849892577557962,25299197.2959472,0.0,1.0
1987-01-23,14.75,15.12,14.75,15.0,123800,0.0842467440791662,0.0863600522357283,0.0842467440791662,0.0856746549957623,21675021.6279465,0.0,1.0
1987-01-26,14.38,14.62,14.25,14.62,69500,0.0821334359226041,0.0835042304025363,0.0813909222459741,0.0835042304025363,12168126.035075,0.0,1.0
1987-01-27,14.88,15.0,14.88,14.88,152700,0.0849892577557962,0.0856746549957623,0.0849892577557962,0.0849892577557962,26734861.0871359,0.0,1.0
1987-01-28,15.12,15.12,15.0,15.0,135700,0.0863600522357283,0.0863600522357283,0.0856746549957623,0.0856746549957623,23758484.9346716,0.0,1.0
1987-01-29,15.12,15.25,15.12,15.12,197200,0.0863600522357283,0.0871025659123583,0.0863600522357283,0.0863600522357283,34525963.3685868,0.0,1.0
1987-01-30,15.12,15.25,15.12,15.12,226400,0.0863600522357283,0.0871025659123583,0.0863600522357283,0.0863600522357283,39638327.1128198,0.0,1.0
1987-02-02,15.5,15.5,15.25,15.25,124500,0.0885304768289543,0.0885304768289543,0.0871025659123583,0.0871025659123583,21797578.293048,0.0,1.0
1987-02-03,15.5,15.5,15.38,15.5,185000,0.0885304768289543,0.0885304768289543,0.0878450795889882,0.0885304768289543,32389975.7768183,0.0,1.0
1987-02-04,15.38,15.38,14.75,15.38,455000,0.0878450795889882,0.0878450795889882,0.0842467440791662,0.0878450795889882,79661832.3159584,0.0,1.0
1987-02-05,15.0,15.12,15.0,15.12,126900,0.0856746549957623,0.0863600522357283,0.0856746549957623,0.0863600522357283,22217772.5733959,0.0,1.0
1987-02-06,15.5,15.5,15.25,15.25,128900,0.0885304768289543,0.0885304768289543,0.0871025659123583,0.0871025659123583,22567934.4736858,0.0,1.0
1987-02-09,15.25,15.5,15.25,15.5,113100,0.0871025659123583,0.0885304768289543,0.0871025659123583,0.0885304768289543,19801655.4613954,0.0,1.0
1987-02-10,15.25,15.38,15.12,15.25,207800,0.0871025659123583,0.0878450795889882,0.0863600522357283,0.0871025659123583,36381821.4401234,0.0,1.0
1987-02-11,15.38,15.5,15.38,15.38,367200,0.0878450795889882,0.0885304768289543,0.0878450795889882,0.0878450795889882,64289724.8932306,0.0,1.0
1987-02-12,15.38,15.38,15.25,15.38,55200,0.0878450795889882,0.0878450795889882,0.0871025659123583,0.0878450795889882,9664468.44800199,0.0,1.0
1987-02-13,15.38,15.5,15.38,15.38,240700,0.0878450795889882,0.0885304768289543,0.0878450795889882,0.0878450795889882,42141984.6998927,0.0,1.0
1987-02-17,16.62,16.75,16.0,16.0,438500,0.0949275177353046,0.0956700314119345,0.0913862986621464,0.0913862986621464,76772996.6385665,0.0,1.0
1987-02-18,17.12,17.5,17.0,17.0,489100,0.0977833395684967,0.0999537641617226,0.0970979423285306,0.0970979423285306,85632092.7159016,0.0,1.0
1987-02-19,16.5,16.62,16.38,16.62,265400,0.0942421204953385,0.0949275177353046,0.0935567232553724,0.0949275177353046,46466484.1684733,0.0,1.0
1987-02-20,16.62,16.75,16.5,16.5,118900,0.0949275177353046,0.0956700314119345,0.0942421204953385,0.0942421204953385,20817124.9722362,0.0,1.0
1987-02-23,16.62,16.75,16.5,16.62,62100,0.0949275177353046,0.0956700314119345,0.0942421204953385,0.0949275177353046,10872527.0040022,0.0,1.0
1987-02-24,16.5,16.75,16.5,16.62,62200,0.0942421204953385,0.0956700314119345,0.0942421204953385,0.0949275177353046,10890035.0990167,0.0,1.0
1987-02-25,16.62,16.88,16.62,16.62,153300,0.0949275177353046,0.0964125450885644,0.0949275177353046,0.0949275177353046,26839909.6572229,0.0,1.0
1987-02-26,16.62,16.75,16.5,16.62,554700,0.0949275177353046,0.0956700314119345,0.0942421204953385,0.0949275177353046,97117403.0454112,0.0,1.0
1987-02-27,16.62,16.88,16.62,16.62,133400,0.0949275177353046,0.0964125450885644,0.0949275177353046,0.0949275177353046,23355798.7493381,0.0,1.0
1987-03-02,16.75,16.88,16.5,16.62,379800,0.0956700314119345,0.0964125450885644,0.0942421204953385,0.0949275177353046,66495744.8650571,0.0,1.0
1987-03-03,16.62,16.88,16.62,16.75,291700,0.0949275177353046,0.0964125450885644,0.0949275177353046,0.0956700314119345,51071113.1572858,0.0,1.0
1987-03-04,16.62,16.75,16.62,16.62,140000,0.0949275177353046,0.0956700314119345,0.0949275177353046,0.0949275177353046,24511333.0202949,0.0,1.0
1987-03-05,16.75,16.75,16.62,16.62,219300,0.0956700314119345,0.0956700314119345,0.0949275177353046,0.0949275177353046,38395252.3667905,0.0,1.0
1987-03-06,16.38,16.75,16.25,16.75,91000,0.0935567232553724,0.0956700314119345,0.0928142095787424,0.0956700314119345,15932366.4631917,0.0,1.0
1987-03-09,15.88,16.12,15.88,16.12,95400,0.0907009014221803,0.0920716959021125,0.0907009014221803,0.0920716959021125,16702722.6438295,0.0,1.0
1987-03-10,16.0,16.12,16.0,16.0,14200,0.0913862986621464,0.0920716959021125,0.0913862986621464,0.0913862986621464,2486149.49205848,0.0,1.0
1987-03-11,16.0,16.25,16.0,16.0,127000,0.0913862986621464,0.0928142095787424,0.0913862986621464,0.0913862986621464,22235280.6684104,0.0,1.0
1987-03-12,16.12,16.25,16.0,16.0,17000,0.0920716959021125,0.0928142095787424,0.0913862986621464,0.0913862986621464,2976376.15246438,0.0,1.0
1987-03-13,16.25,16.25,16.12,16.12,39500,0.0928142095787424,0.0928142095787424,0.0920716959021125,0.0920716959021125,6915697.53072606,0.0,1.0
1987-03-16,16.38,16.38,16.12,16.25,142500,0.0935567232553724,0.0935567232553724,0.0920716959021125,0.0928142095787424,24949035.3956573,0.0,1.0
1987-03-17,17.0,17.0,16.38,16.38,463300,0.0970979423285306,0.0970979423285306,0.0935567232553724,0.0935567232553724,81115004.2021616,0.0,1.0
1987-03-18,16.38,16.75,16.38,16.75,61500,0.0935567232553724,0.0956700314119345,0.0935567232553724,0.0956700314119345,10767478.4339153,0.0,1.0
1987-03-19,16.5,16.62,16.5,16.5,65200,0.0942421204953385,0.0949275177353046,0.0942421204953385,0.0942421204953385,11415277.9494516,0.0,1.0
1987-03-20,16.5,16.5,16.38,16.5,85600,0.0942421204953385,0.0942421204953385,0.0935567232553724,0.0942421204953385,14986929.3324089,0.0,1.0
1987-03-23,17.12,17.12,17.0,17.0,188000,0.0977833395684967,0.0977833395684967,0.0970979423285306,0.0970979423285306,32915218.6272531,0.0,1.0
1987-03-24,17.0,17.25,17.0,17.12,125200,0.0970979423285306,0.0985258532451266,0.0970979423285306,0.0977833395684967,21920134.9581494,0.0,1.0
1987-03-25,16.75,16.88,16.75,16.88,20300,0.0956700314119345,0.0964125450885644,0.0956700314119345,0.0964125450885644,3554143.28794276,0.0,1.0
1987-03-26,17.12,17.5,17.0,17.0,50400,0.0977833395684967,0.0999537641617226,0.0970979423285306,0.0970979423285306,8824079.88730616,0.0,1.0
1987-03-27,17.38,17.5,17.38,17.38,84800,0.0992683669217565,0.0999537641617226,0.0992683669217565,0.0992683669217565,14846864.5722929,0.0,1.0
1987-03-30,17.0,17.12,17.0,17.12,124000,0.0970979423285306,0.0977833395684967,0.0970979423285306,0.0977833395684967,21710037.8179755,0.0,1.0
1987-03-31,17.12,17.38,17.0,17.0,101100,0.0977833395684967,0.0992683669217565,0.0970979423285306,0.0970979423285306,17700684.0596558,0.0,1.0
1987-04-01,16.75,17.0,16.75,17.0,40200,0.0956700314119345,0.0970979423285306,0.0956700314119345,0.0970979423285306,7038254.19582753,0.0,1.0
1987-04-02,17.0,17.38,16.88,16.88,94100,0.0970979423285306,0.0992683669217565,0.0964125450885644,0.0964125450885644,16475117.4086411,0.0,1.0
1987-04-03,17.0,17.0,16.88,17.0,33300,0.0970979423285306,0.0970979423285306,0.0964125450885644,0.0970979423285306,5830195.63982728,0.0,1.0
1987-04-06,17.62,17.75,17.38,17.38,49700,0.100639161401689,0.101381675078319,0.0992683669217565,0.0992683669217565,8701523.22220466,0.0,1.0
1987-04-07,17.5,17.75,17.5,17.62,67700,0.0999537641617226,0.101381675078319,0.0999537641617226,0.100639161401689,11852980.324814,0.0,1.0
1987-04-08,17.12,17.12,17.0,17.12,23600,0.101415944940317,0.101415944940317,0.100705085513165,0.101415944940317,3983910.02753829,0.636,1.0
1987-04-09,16.62,17.25,16.62,17.12,33900,0.098454030660518,0.102186042653065,0.098454030660518,0.101415944940317,5722650.42091305,0.0,1.0
1987-04-10,16.5,16.5,16.0,16.5,25200,0.0977431712333662,0.0977431712333662,0.0947812569535673,0.0977431712333662,4254005.62262563,0.0,1.0
1987-04-13,15.62,16.0,15.62,16.0,200600,0.09253020210092,0.0947812569535673,0.09253020210092,0.0947812569535673,33863235.2340755,0.0,1.0
1987-04-14,15.62,16.0,15.5,15.62,177200,0.09253020210092,0.0947812569535673,0.0918193426737683,0.09253020210092,29913087.1559231,0.0,1.0
1987-04-15,15.88,17.0,15.88,15.88,55000,0.0940703975264155,0.100705085513165,0.0940703975264155,0.0940703975264155,9284536.08112738,0.0,1.0
1987-04-16,16.12,16.12,15.88,15.88,121500,0.095492116380719,0.095492116380719,0.0940703975264155,0.0940703975264155,20510384.251945,0.0,1.0
1987-04-20,16.25,16.25,16.12,16.12,13000,0.0962622140934668,0.0962622140934668,0.095492116380719,0.095492116380719,2194526.71008465,0.0,1.0
1987-04-21,16.12,16.25,15.75,16.25,274500,0.095492116380719,0.0962622140934668,0.0933002998136678,0.0962622140934668,46338275.5321721,0.0,1.0
1987-04-22,15.88,16.12,15.75,16.12,17900,0.0940703975264155,0.095492116380719,0.0933002998136678,0.095492116380719,3021694.47003964,0.0,1.0
1987-04-23,16.12,16.25,16.0,16.0,169400,0.095492116380719,0.0962622140934668,0.0947812569535673,0.0947812569535673,28596371.1298723,0.0,1.0
1987-04-24,16.25,16.38,16.25,16.25,74600,0.0962622140934668,0.0970323118062145,0.0962622140934668,0.0962622140934668,12593207.1209473,0.0,1.0
1987-04-27,16.25,16.5,16.12,16.25,105800,0.0962622140934668,0.0977431712333662,0.095492116380719,0.0962622140934668,17860071.2251505,0.0,1.0
1987-04-28,16.25,16.38,16.25,16.25,47800,0.0962622140934668,0.0970323118062145,0.0962622140934668,0.0962622140934668,8069105.90323433,0.0,1.0
1987-04-29,16.5,16.5,16.25,16.25,54900,0.0977431712333662,0.0977431712333662,0.0962622140934668,0.0962622140934668,9267655.10643442,0.0,1.0
1987-04-30,16.62,16.75,16.5,16.5,87000,0.098454030660518,0.0992241283732657,0.0977431712333662,0.0977431712333662,14686447.9828742,0.0,1.0
1987-05-01,17.25,17.38,17.12,17.12,146800,0.102186042653065,0.102956140365812,0.101415944940317,0.101415944940317,24781270.8492635,0.0,1.0
1987-05-04,17.25,17.5,17.25,17.25,183100,0.102186042653065,0.103666999792964,0.102186042653065,0.102186042653065,30909064.6628076,0.0,1.0
1987-05-05,17.38,17.5,17.25,17.25,148500,0.102956140365812,0.103666999792964,0.102186042653065,0.102186042653065,25068247.419044,0.0,1.0
1987-05-06,17.75,17.88,17.75,17.75,47100,0.105147956932864,0.105918054645611,0.105147956932864,0.105147956932864,7950939.0803836,0.0,1.0
1987-05-07,17.5,17.88,17.5,17.75,114100,0.103666999792964,0.105918054645611,0.103666999792964,0.105147956932864,19261192.1246661,0.0,1.0
1987-05-08,17.75,18.0,17.62,17.62,147600,0.105147956932864,0.106628914072763,0.104377859220116,0.104377859220116,24916318.6468072,0.0,1.0
1987-05-11,18.0,18.5,18.0,18.0,257000,0.106628914072763,0.109590828352562,0.106628914072763,0.106628914072763,43384104.9609043,0.0,1.0
1987-05-12,18.0,18.12,17.88,18.0,343300,0.106628914072763,0.107339773499915,0.105918054645611,0.106628914072763,57952386.1209279,0.0,1.0
1987-05-13,18.0,18.12,18.0,18.0,325800,0.106628914072763,0.107339773499915,0.106628914072763,0.106628914072763,54998215.5496601,0.0,1.0
1987-05-14,18.12,18.25,18.12,18.12,165900,0.107339773499915,0.108109871212663,0.107339773499915,0.107339773499915,28005537.0156187,0.0,1.0
1987-05-15,18.25,18.5,18.25,18.25,107400,0.108109871212663,0.109590828352562,0.108109871212663,0.108109871212663,18130166.8202378,0.0,1.0
1987-05-18,18.38,18.5,18.25,18.25,23100,0.10887996892541,0.109590828352562,0.108109871212663,0.108109871212663,3899505.15407351,0.0,1.0
1987-05-19,18.5,18.75,18.38,18.38,266200,0.109590828352562,0.111071785492462,0.10887996892541,0.10887996892541,44937154.6326566,0.0,1.0
1987-05-20,18.25,18.38,18.12,18.38,128100,0.108109871212663,0.10887996892541,0.107339773499915,0.10887996892541,21624528.5816802,0.0,1.0
1987-05-21,17.88,18.38,17.88,18.25,44100,0.105918054645611,0.10887996892541,0.105918054645611,0.108109871212663,7444509.83959489,0.0,1.0
1987-05-22,18.0,18.0,17.88,17.88,44200,0.106628914072763,0.106628914072763,0.105918054645611,0.105918054645611,7461390.81428783,0.0,1.0
1987-05-26,18.0,18.0,17.62,18.0,188600,0.106628914072763,0.106628914072763,0.104377859220116,0.106628914072763,31837518.2709205,0.0,1.0
1987-05-27,17.88,18.0,17.75,18.0,9400,0.105918054645611,0.106628914072763,0.105147956932864,0.106628914072763,1586811.62113814,0.0,1.0
1987-05-28,18.38,18.38,18.25,18.25,62900,0.10887996892541,0.10887996892541,0.108109871212663,0.108109871212663,10618133.0818712,0.0,1.0
1987-05-29,18.38,18.5,18.38,18.38,19200,0.10887996892541,0.109590828352562,0.10887996892541,0.10887996892541,3241147.14104811,0.0,1.0
1987-06-01,18.88,19.0,18.88,18.88,150300,0.111841883205209,0.112552742632361,0.111841883205209,0.111841883205209,25372104.9635172,0.0,1.0
1987-06-02,18.88,19.0,18.88,18.88,136400,0.111841883205209,0.112552742632361,0.111841883205209,0.111841883205209,23025649.481196,0.0,1.0
1987-06-03,18.88,19.0,18.88,18.88,62400,0.111841883205209,0.112552742632361,0.111841883205209,0.111841883205209,10533728.2084064,0.0,1.0
1987-06-04,18.88,18.88,18.88,18.88,32900,0.111841883205209,0.111841883205209,0.111841883205209,0.111841883205209,5553840.67398348,0.0,1.0
1987-06-05,19.0,19.12,18.88,18.88,56400,0.112552742632361,0.113263602059513,0.111841883205209,0.111841883205209,9520869.72682881,0.0,1.0
1987-06-08,19.5,19.5,19.0,19.0,35700,0.11551465691216,0.11551465691216,0.112552742632361,0.112552742632361,6026507.96538632,0.0,1.0
1987-06-09,19.75,20.0,19.75,19.75,507100,0.11699561405206,0.118476571191959,0.11699561405206,0.11699561405206,85603422.6679941,0.0,1.0
1987-06-10,19.75,19.88,19.5,19.75,19800,0.11699561405206,0.117765711764807,0.11551465691216,0.11699561405206,3342432.98920584,0.0,1.0
1987-06-11,19.12,19.38,19.0,19.38,64500,0.113263602059513,0.114803797485008,0.112552742632361,0.114803797485008,10888228.6769585,0.0,1.0
1987-06-12,19.25,19.38,19.12,19.12,136700,0.114033699772261,0.114803797485008,0.113263602059513,0.113263602059513,23076292.4052747,0.0,1.0
1987-06-15,19.5,19.5,19.25,19.25,40500,0.11551465691216,0.11551465691216,0.114033699772261,0.114033699772261,6836794.75064834,0.0,1.0
1987-06-16,19.25,19.5,19.25,19.5,106000,0.114033699772261,0.11551465691216,0.114033699772261,0.11551465691216,17893833.1745363,0.0,1.0
1987-06-17,19.75,19.75,19.5,19.5,191000,0.11699561405206,0.11699561405206,0.11551465691216,0.11551465691216,32242661.6635513,0.0,1.0
1987-06-18,19.5,19.62,19.25,19.62,45400,0.11551465691216,0.116225516339312,0.114033699772261,0.116225516339312,7663962.51060333,0.0,1.0
1987-06-19,19.12,19.38,19.12,19.38,46600,0.113263602059513,0.114803797485008,0.113263602059513,0.114803797485008,7866534.20691882,0.0,1.0
1987-06-22,18.75,19.25,18.62,19.12,40600,0.111071785492462,0.114033699772261,0.110301687779714,0.113263602059513,6853675.72534128,0.0,1.0
1987-06-23,18.88,19.12,18.75,18.75,107800,0.111841883205209,0.113263602059513,0.111071785492462,0.111071785492462,18197690.7190097,0.0,1.0
1987-06-24,18.88,19.12,18.88,18.88,22700,0.111841883205209,0.113263602059513,0.111841883205209,0.111841883205209,3831981.25530167,0.0,1.0
1987-06-25,18.88,19.0,18.75,18.88,11300,0.111841883205209,0.112552742632361,0.111071785492462,0.111841883205209,1907550.14030436,0.0,1.0
1987-06-26,19.25,19.38,19.25,19.25,45300,0.114033699772261,0.114803797485008,0.114033699772261,0.114033699772261,7647081.53591034,0.0,1.0
1987-06-29,19.0,19.0,18.88,19.0,12300,0.112552742632361,0.112552742632361,0.111841883205209,0.112552742632361,2076359.88723394,0.0,1.0
1987-06-30,19.25,19.5,19.12,19.12,75100,0.114033699772261,0.11551465691216,0.113263602059513,0.113263602059513,12677611.9944121,0.0,1.0
1987-07-01,19.5,19.62,19.38,19.38,8700,0.11551465691216,0.116225516339312,0.114803797485008,0.114803797485008,1468644.79828742,0.0,1.0
1987-07-02,19.75,19.75,19.62,19.62,52400,0.11699561405206,0.11699561405206,0.116225516339312,0.116225516339312,8845630.73911041,0.0,1.0
1987-07-06,20.75,21.75,20.25,20.25,379900,0.122919442611658,0.128843271171256,0.119957528331859,0.119957528331859,64130822.8585505,0.0,1.0
1987-07-07,20.62,21.12,20.62,20.75,140500,0.12214934489891,0.125111259178709,0.12214934489891,0.122919442611658,23717769.4436072,0.0,1.0
1987-07-08,20.75,20.88,20.75,20.75,92200,0.122919442611658,0.123689540324405,0.122919442611658,0.122919442611658,15564258.666908,0.0,1.0
1987-07-09,20.88,21.25,20.88,20.88,54600,0.123689540324405,0.125881356891457,0.123689540324405,0.123689540324405,9217012.18235556,0.0,1.0
1987-07-10,21.0,21.12,21.0,21.0,30000,0.124400399751557,0.125111259178709,0.124400399751557,0.124400399751557,5064292.40788766,0.0,1.0
1987-07-13,21.12,21.25,21.0,21.0,187100,0.125111259178709,0.125881356891457,0.124400399751557,0.124400399751557,31584303.650526,0.0,1.0
1987-07-14,21.62,21.75,21.25,21.25,457700,0.128073173458508,0.128843271171256,0.125881356891457,0.125881356891457,77264221.1696726,0.0,1.0
1987-07-15,21.62,21.88,21.62,21.62,100400,0.128073173458508,0.129613368884003,0.128073173458508,0.128073173458508,16948498.5917307,0.0,1.0
1987-07-16,21.88,21.88,21.62,21.62,252700,0.129613368884003,0.129613368884003,0.128073173458508,0.128073173458508,42658223.0491071,0.0,1.0
1987-07-17,21.5,21.88,21.5,21.88,23100,0.127362314031356,0.129613368884003,0.127362314031356,0.129613368884003,3899505.1540735,0.0,1.0
1987-07-20,21.0,21.5,21.0,21.5,72200,0.124400399751557,0.127362314031356,0.124400399751557,0.127362314031356,12188063.7283163,0.0,1.0
1987-07-21,20.88,21.25,20.88,21.0,89900,0.123689540324405,0.125881356891457,0.123689540324405,0.124400399751557,15175996.2489701,0.0,1.0
1987-07-22,21.0,21.0,20.88,20.88,4300,0.124400399751557,0.124400399751557,0.123689540324405,0.123689540324405,725881.911797231,0.0,1.0
1987-07-23,20.12,20.75,20.0,20.75,68100,0.119187430619111,0.122919442611658,0.118476571191959,0.122919442611658,11495943.765905,0.0,1.0
1987-07-24,20.38,20.75,20.25,20.25,15700,0.120727626044606,0.122919442611658,0.119957528331859,0.119957528331859,2650313.02679455,0.0,1.0
1987-07-27,20.38,20.38,20.0,20.38,14300,0.120727626044606,0.120727626044606,0.118476571191959,0.120727626044606,2413979.38109312,0.0,1.0
1987-07-28,20.38,20.5,20.12,20.38,31600,0.120727626044606,0.121438485471758,0.119187430619111,0.120727626044606,5334388.00297501,0.0,1.0
1987-07-29,20.12,20.25,20.12,20.25,11800,0.119187430619111,0.119957528331859,0.119187430619111,0.119957528331859,1991955.01376914,0.0,1.0
1987-07-30,20.38,20.38,20.12,20.12,5100,0.120727626044606,0.120727626044606,0.119187430619111,0.119187430619111,860929.709340904,0.0,1.0
1987-07-31,20.25,20.5,20.12,20.38,13100,0.119957528331859,0.121438485471758,0.119187430619111,0.120727626044606,2211407.6847776,0.0,1.0
1987-08-03,20.0,20.0,19.75,20.0,13300,0.118476571191959,0.118476571191959,0.11699561405206,0.118476571191959,2245169.63416353,0.0,1.0
1987-08-04,19.75,19.88,19.5,19.88,28000,0.11699561405206,0.117765711764807,0.11551465691216,0.117765711764807,4726672.91402846,0.0,1.0
1987-08-05,19.88,20.0,19.62,19.75,41000,0.117765711764807,0.118476571191959,0.116225516339312,0.11699561405206,6921199.62411315,0.0,1.0
1987-08-06,19.5,19.5,19.25,19.5,55300,0.11551465691216,0.11551465691216,0.114033699772261,0.11551465691216,9335179.00520626,0.0,1.0
1987-08-07,19.25,19.5,19.25,19.5,53200,0.114033699772261,0.11551465691216,0.114033699772261,0.11551465691216,8980678.53665408,0.0,1.0
1987-08-10,19.38,19.5,19.0,19.25,21400,0.114803797485008,0.11551465691216,0.112552742632361,0.114033699772261,3612528.58429321,0.0,1.0
1987-08-11,19.75,19.75,19.5,19.5,29600,0.11699561405206,0.11699561405206,0.11551465691216,0.11551465691216,4996768.5091158,0.0,1.0
1987-08-12,20.25,20.5,20.25,20.25,36200,0.119957528331859,0.121438485471758,0.119957528331859,0.119957528331859,6110912.83885108,0.0,1.0
1987-08-13,20.25,20.5,20.25,20.25,10600,0.119957528331859,0.121438485471758,0.119957528331859,0.119957528331859,1789383.31745363,0.0,1.0
1987-08-14,20.38,20.62,20.25,20.25,210600,0.120727626044606,0.12214934489891,0.119957528331859,0.119957528331859,35551332.7033714,0.0,1.0
1987-08-17,20.62,20.75,20.5,20.5,81400,0.12214934489891,0.122919442611658,0.121438485471758,0.121438485471758,13741113.4000685,0.0,1.0
1987-08-18,20.62,21.12,20.62,20.62,183400,0.12214934489891,0.125111259178709,0.12214934489891,0.12214934489891,30959707.5868865,0.0,1.0
1987-08-19,20.38,20.5,20.25,20.5,88100,0.120727626044606,0.121438485471758,0.119957528331859,0.121438485471758,14872138.7044968,0.0,1.0
1987-08-20,20.25,20.25,20.0,20.25,72300,0.119957528331859,0.119957528331859,0.118476571191959,0.119957528331859,12204944.7030092,0.0,1.0
1987-08-21,20.75,21.0,20.12,20.25,127600,0.122919442611658,0.124400399751557,0.119187430619111,0.119957528331859,21540123.7082154,0.0,1.0
1987-08-24,21.0,21.0,20.75,20.75,67100,0.124400399751557,0.124400399751557,0.122919442611658,0.122919442611658,11327134.0189754,0.0,1.0
1987-08-25,21.75,22.0,20.75,21.0,279900,0.128843271171256,0.130324228311155,0.122919442611658,0.124400399751557,47249848.1655917,0.0,1.0
1987-08-26,21.62,21.75,21.25,21.75,576600,0.128073173458508,0.128843271171256,0.125881356891457,0.128843271171256,97335700.0796006,0.0,1.0
1987-08-27,21.25,21.62,21.25,21.62,155700,0.125881356891457,0.128073173458508,0.125881356891457,0.128073173458508,26283677.5969368,0.0,1.0
1987-08-28,21.12,21.12,20.88,21.12,132800,0.125111259178709,0.125111259178709,0.123689540324405,0.125111259178709,22417934.3922493,0.0,1.0
1987-08-31,21.25,21.25,21.0,21.12,11000,0.125881356891457,0.125881356891457,0.124400399751557,0.125111259178709,1856907.21622547,0.0,1.0
1987-09-01,21.25,21.38,21.12,21.25,65500,0.125881356891457,0.126651454604204,0.125111259178709,0.125881356891457,11057038.423888,0.0,1.0
1987-09-02,21.62,21.75,21.38,21.38,77800,0.128073173458508,0.128843271171256,0.126651454604204,0.126651454604204,13133398.311122,0.0,1.0
1987-09-03,21.75,21.75,21.75,21.75,38000,0.128843271171256,0.128843271171256,0.128843271171256,0.128843271171256,6414770.38332434,0.0,1.0
1987-09-04,21.75,22.0,21.75,21.75,16600,0.128843271171256,0.130324228311155,0.128843271171256,0.128843271171256,2802241.79903116,0.0,1.0
1987-09-08,21.62,21.88,21.5,21.75,103600,0.128073173458508,0.129613368884003,0.127362314031356,0.128843271171256,17488689.7819053,0.0,1.0
1987-09-09,21.38,21.5,21.38,21.5,34800,0.126651454604204,0.127362314031356,0.126651454604204,0.127362314031356,5874579.1931497,0.0,1.0
1987-09-10,21.62,21.62,21.25,21.38,213800,0.128073173458508,0.128073173458508,0.125881356891457,0.126651454604204,36091523.893546,0.0,1.0
1987-09-11,21.88,22.0,21.62,21.62,297000,0.129613368884003,0.130324228311155,0.128073173458508,0.128073173458508,50136494.8380879,0.0,1.0
1987-09-14,22.25,22.25,22.0,22.0,35200,0.131805185451054,0.131805185451054,0.130324228311155,0.130324228311155,5942103.09192154,0.0,1.0
1987-09-15,22.0,22.25,22.0,22.25,34800,0.130324228311155,0.131805185451054,0.130324228311155,0.131805185451054,5874579.19314968,0.0,1.0
1987-09-16,22.12,22.25,22.0,22.0,26900,0.131035087738307,0.131805185451054,0.130324228311155,0.130324228311155,4540982.19240593,0.0,1.0
1987-09-17,22.25,22.38,22.0,22.12,67300,0.131805185451054,0.132575283163802,0.130324228311155,0.131035087738307,11360895.9683614,0.0,1.0
1987-09-18,22.75,23.0,22.62,22.62,100000,0.137729014010652,0.139242519659121,0.136941991073449,0.136941991073449,16517942.9791318,0.5,1.0
1987-09-21,22.62,23.0,22.62,22.75,14200,0.136941991073449,0.139242519659121,0.136941991073449,0.137729014010652,2345547.90303671,0.0,1.0
1987-09-22,23.0,23.0,22.5,22.62,68400,0.139242519659121,0.139242519659121,0.136215508362184,0.136941991073449,11298272.9977262,0.0,1.0
1987-09-23,22.75,23.0,22.62,23.0,36300,0.137729014010652,0.139242519659121,0.136941991073449,0.139242519659121,5996013.30142486,0.0,1.0
1987-09-24,22.25,22.38,22.25,22.38,55600,0.134702002713715,0.135489025650919,0.134702002713715,0.135489025650919,9183976.29639728,0.0,1.0
1987-09-25,22.38,22.62,22.38,22.38,2400,0.135489025650919,0.136941991073449,0.135489025650919,0.135489025650919,396430.631499162,0.0,1.0
1987-09-28,22.62,22.62,22.25,22.38,16100,0.136941991073449,0.136941991073449,0.134702002713715,0.135489025650919,2659388.81964021,0.0,1.0
1987-09-29,22.75,22.88,22.75,22.75,15900,0.137729014010652,0.138516036947856,0.137729014010652,0.137729014010652,2626352.93368196,0.0,1.0
1987-09-30,22.62,22.75,22.62,22.75,6900,0.136941991073449,0.137729014010652,0.136941991073449,0.137729014010652,1139738.06556009,0.0,1.0
1987-10-01,22.62,22.75,22.5,22.62,69600,0.136941991073449,0.137729014010652,0.136215508362184,0.136941991073449,11496488.3134757,0.0,1.0
1987-10-02,22.75,22.88,22.62,22.62,48700,0.137729014010652,0.138516036947856,0.136941991073449,0.136941991073449,8044238.23083721,0.0,1.0
1987-10-05,23.12,23.12,23.0,23.0,37300,0.139969002370386,0.139969002370386,0.139242519659121,0.139242519659121,6161192.73121616,0.0,1.0
1987-10-06,22.5,23.12,22.5,23.12,107100,0.136215508362184,0.139969002370386,0.136215508362184,0.139969002370386,17690716.9306501,0.0,1.0
1987-10-07,22.62,22.88,22.62,22.62,49000,0.136941991073449,0.138516036947856,0.136941991073449,0.136941991073449,8093792.05977456,0.0,1.0
1987-10-08,22.62,22.88,22.62,22.62,20400,0.136941991073449,0.138516036947856,0.136941991073449,0.136941991073449,3369660.36774288,0.0,1.0
1987-10-09,22.62,23.0,22.62,22.62,84500,0.136941991073449,0.139242519659121,0.136941991073449,0.136941991073449,13957661.8173663,0.0,1.0
1987-10-12,22.12,22.5,22.0,22.5,27500,0.133914979776511,0.136215508362184,0.133188497065246,0.136215508362184,4542434.31926125,0.0,1.0
1987-10-13,22.38,22.5,22.12,22.12,151900,0.135489025650919,0.136215508362184,0.133914979776511,0.133914979776511,25090755.3853011,0.0,1.0
1987-10-14,21.88,22.62,21.88,22.38,27200,0.132462014353981,0.136941991073449,0.132462014353981,0.135489025650919,4492880.49032386,0.0,1.0
1987-10-15,22.25,22.25,21.75,21.88,112000,0.134702002713715,0.134702002713715,0.131674991416778,0.132462014353981,18500096.1366276,0.0,1.0
1987-10-16,21.25,22.0,21.0,22.0,46400,0.12864798011984,0.133188497065246,0.127134474471371,0.133188497065246,7664325.54231716,0.0,1.0
1987-10-19,17.75,18.5,17.5,18.5,209200,0.107458901041278,0.111999417986684,0.10594539539281,0.111999417986684,34555536.7123438,0.0,1.0
1987-10-20,17.75,18.75,15.5,17.75,131500,0.107458901041278,0.113512923635153,0.0938373502050599,0.107458901041278,21721095.0175584,0.0,1.0
1987-10-21,18.0,18.5,17.75,17.75,143200,0.108972406689747,0.111999417986684,0.107458901041278,0.107458901041278,23653694.3461167,0.0,1.0
1987-10-22,17.25,17.25,16.0,17.25,45300,0.104431889744341,0.104431889744341,0.0968643615019973,0.104431889744341,7482628.16954669,0.0,1.0
1987-10-23,16.0,16.5,15.5,16.5,49400,0.0968643615019973,0.0998913727989347,0.0938373502050599,0.0998913727989347,8159863.8316911,0.0,1.0
1987-10-26,14.38,15.0,14.25,15.0,165300,0.0870568448999201,0.0908103389081225,0.0862698219627164,0.0908103389081225,27304159.7445048,0.0,1.0
1987-10-27,15.12,15.5,14.88,14.88,159500,0.0915368216193874,0.0938373502050599,0.0900838561968575,0.0900838561968575,26346119.0517152,0.0,1.0
1987-10-28,14.12,14.12,13.5,14.12,180400,0.0854827990255126,0.0854827990255126,0.0817293050173102,0.0854827990255126,29798369.1343538,0.0,1.0
1987-10-29,14.5,14.5,14.12,14.12,145600,0.0877833276111851,0.0877833276111851,0.0854827990255126,0.0854827990255126,24050124.9776159,0.0,1.0
1987-10-30,15.25,15.5,14.75,14.75,238800,0.0923238445565912,0.0938373502050599,0.0892968332596538,0.0892968332596538,39444847.8341667,0.0,1.0
1987-11-02,15.75,15.75,15.25,15.25,270600,0.0953508558535286,0.0953508558535286,0.0923238445565912,0.0923238445565912,44697553.7015306,0.0,1.0
1987-11-03,14.88,15.25,14.75,15.25,243700,0.0900838561968575,0.0923238445565912,0.0892968332596538,0.0923238445565912,40254227.0401442,0.0,1.0
1987-11-04,15.0,15.0,14.25,14.88,219900,0.0908103389081225,0.0908103389081225,0.0862698219627164,0.0900838561968575,36322956.6111108,0.0,1.0
1987-11-05,15.88,16.0,15.0,15.0,225500,0.0961378787907323,0.0968643615019973,0.0908103389081225,0.0908103389081225,37247961.4179422,0.0,1.0
1987-11-06,15.25,15.75,15.25,15.75,34500,0.0923238445565912,0.0953508558535286,0.0923238445565912,0.0953508558535286,5698690.32780047,0.0,1.0
1987-11-09,14.62,15.0,14.5,15.0,25300,0.08850981032245,0.0908103389081225,0.0877833276111851,0.0908103389081225,4179039.57372034,0.0,1.0
1987-11-10,15.25,15.25,14.38,14.62,552400,0.0923238445565912,0.0923238445565912,0.0870568448999201,0.08850981032245,91245117.016724,0.0,1.0
1987-11-11,16.0,16.25,15.5,15.5,332200,0.0968643615019973,0.098377867150466,0.0938373502050599,0.0938373502050599,54872606.5766758,0.0,1.0
1987-11-12,16.75,17.0,16.5,16.5,115500,0.101404878447403,0.102918384095872,0.0998913727989347,0.0998913727989347,19078224.1408973,0.0,1.0
1987-11-13,15.88,16.25,15.75,16.25,354700,0.0961378787907323,0.098377867150466,0.0953508558535286,0.098377867150466,58589143.7469805,0.0,1.0
1987-11-16,16.0,16.5,16.0,16.0,144500,0.0968643615019973,0.0998913727989347,0.0968643615019973,0.0968643615019973,23868427.6048454,0.0,1.0
1987-11-17,15.88,16.0,15.5,16.0,217600,0.0961378787907323,0.0968643615019973,0.0938373502050599,0.0968643615019973,35943043.9225908,0.0,1.0
1987-11-18,15.88,16.0,15.62,15.88,173600,0.0961378787907323,0.0968643615019973,0.0945638329163249,0.0961378787907323,28675149.0117728,0.0,1.0
1987-11-19,15.12,15.75,15.0,15.75,118400,0.0915368216193874,0.0953508558535286,0.0908103389081225,0.0953508558535286,19557244.487292,0.0,1.0
1987-11-20,15.5,15.75,15.0,15.12,68200,0.0938373502050599,0.0953508558535286,0.0908103389081225,0.0915368216193874,11265237.1117679,0.0,1.0
1987-11-23,16.12,16.38,16.0,16.0,205300,0.0975908442132623,0.0991648900876697,0.0968643615019973,0.0968643615019973,33911336.9361576,0.0,1.0
1987-11-24,16.12,16.38,16.12,16.12,66700,0.0975908442132623,0.0991648900876697,0.0975908442132623,0.0975908442132623,11017467.9670809,0.0,1.0
1987-11-25,15.62,15.75,15.0,15.75,258900,0.0945638329163249,0.0953508558535286,0.0908103389081225,0.0953508558535286,42764954.3729722,0.0,1.0
1987-11-27,15.12,15.5,15.12,15.5,103200,0.0915368216193874,0.0938373502050599,0.0915368216193874,0.0938373502050599,17046517.154464,0.0,1.0
1987-11-30,14.88,14.88,14.62,14.88,185700,0.0900838561968575,0.0900838561968575,0.08850981032245,0.0900838561968575,30673820.1122477,0.0,1.0
1987-12-01,14.62,15.0,14.62,14.88,19700,0.08850981032245,0.0908103389081225,0.08850981032245,0.0900838561968575,3254034.76688896,0.0,1.0
1987-12-02,14.88,14.88,14.62,14.62,24600,0.0900838561968575,0.0900838561968575,0.08850981032245,0.08850981032245,4063413.97286642,0.0,1.0
1987-12-03,14.5,15.25,14.5,14.88,193400,0.0877833276111851,0.0923238445565912,0.0877833276111851,0.0900838561968575,31945701.7216409,0.0,1.0
1987-12-04,14.25,14.5,14.12,14.5,167400,0.0862698219627164,0.0877833276111851,0.0854827990255126,0.0877833276111851,27651036.5470666,0.0,1.0
1987-12-07,14.75,14.75,14.25,14.25,409900,0.0892968332596538,0.0892968332596538,0.0862698219627164,0.0862698219627164,67707048.2714612,0.0,1.0
1987-12-08,15.0,15.0,14.75,14.75,403100,0.0908103389081225,0.0908103389081225,0.0892968332596538,0.0892968332596538,66583828.1488802,0.0,1.0
1987-12-09,15.25,15.25,15.0,15.0,31600,0.0923238445565912,0.0923238445565912,0.0908103389081225,0.0908103389081225,5219669.98140564,0.0,1.0
1987-12-10,15.25,15.25,14.75,15.25,22200,0.0923238445565912,0.0923238445565912,0.0892968332596538,0.0923238445565912,3666983.34136726,0.0,1.0
1987-12-11,15.12,15.5,15.12,15.25,19500,0.0915368216193874,0.0938373502050599,0.0915368216193874,0.0923238445565912,3220998.8809307,0.0,1.0
1987-12-14,15.75,15.75,15.38,15.38,20200,0.0953508558535286,0.0953508558535286,0.0931108674937949,0.0931108674937949,3336624.48178462,0.0,1.0
1987-12-15,15.75,15.75,15.5,15.75,16900,0.0953508558535286,0.0953508558535286,0.0938373502050599,0.0953508558535286,2791532.36347327,0.0,1.0
1987-12-16,16.25,16.25,15.88,15.88,90300,0.098377867150466,0.098377867150466,0.0961378787907323,0.0961378787907323,14915702.510156,0.0,1.0
1987-12-17,16.12,16.38,16.0,16.25,94400,0.0975908442132623,0.0991648900876697,0.0968643615019973,0.098377867150466,15592938.1723004,0.0,1.0
1987-12-18,16.0,16.38,15.75,16.12,36300,0.0968643615019973,0.0991648900876697,0.0953508558535286,0.0975908442132623,5996013.30142484,0.0,1.0
1987-12-21,16.5,16.75,16.5,16.5,59500,0.0998913727989347,0.101404878447403,0.0998913727989347,0.0998913727989347,9828176.07258342,0.0,1.0
1987-12-22,17.0,17.0,16.62,16.62,22900,0.102918384095872,0.102918384095872,0.1006178555102,0.1006178555102,3782608.94222118,0.0,1.0
1987-12-23,17.0,17.25,16.62,17.0,22800,0.102918384095872,0.104431889744341,0.1006178555102,0.102918384095872,3766090.99924205,0.0,1.0
1987-12-24,16.75,17.25,16.75,17.0,5600,0.101404878447403,0.104431889744341,0.101404878447403,0.102918384095872,925004.806831384,0.0,1.0
1987-12-28,16.75,16.75,16.5,16.75,33300,0.101404878447403,0.101404878447403,0.0998913727989347,0.101404878447403,5500475.01205091,0.0,1.0
1987-12-29,16.38,16.75,16.38,16.75,29700,0.0991648900876697,0.101404878447403,0.0991648900876697,0.101404878447403,4905829.06480214,0.0,1.0
1987-12-30,16.75,17.0,16.75,16.75,18500,0.101404878447403,0.102918384095872,0.101404878447403,0.101404878447403,3055819.45113939,0.0,1.0
1987-12-31,16.5,16.75,16.25,16.75,14000,0.0998913727989347,0.101404878447403,0.098377867150466,0.101404878447403,2312512.01707845,0.0,1.0
1988-01-04,17.12,17.12,16.75,16.75,43400,0.103644866807137,0.103644866807137,0.101404878447403,0.101404878447403,7168787.2529432,0.0,1.0
1988-01-05,17.12,17.62,17.12,17.12,75100,0.103644866807137,0.106671878104075,0.103644866807137,0.103644866807137,12404975.177328,0.0,1.0
1988-01-06,17.25,17.62,17.12,17.12,64100,0.104431889744341,0.106671878104075,0.103644866807137,0.103644866807137,10588001.4496235,0.0,1.0
1988-01-07,16.25,17.0,16.25,17.0,632500,0.098377867150466,0.102918384095872,0.098377867150466,0.102918384095872,104475989.343009,0.0,1.0
1988-01-08,15.62,16.12,15.62,16.12,219600,0.0945638329163249,0.0975908442132623,0.0945638329163249,0.0975908442132623,36273402.7821734,0.0,1.0
1988-01-11,15.5,15.62,15.38,15.62,603400,0.0938373502050599,0.0945638329163249,0.0931108674937949,0.0945638329163249,99669267.9360812,0.0,1.0
1988-01-12,15.25,15.62,15.12,15.5,88100,0.0923238445565912,0.0945638329163249,0.0915368216193874,0.0938373502050599,14552307.7646151,0.0,1.0
1988-01-13,15.75,16.0,15.0,15.25,38100,0.0953508558535286,0.0968643615019973,0.0908103389081225,0.0923238445565912,6293336.27504921,0.0,1.0
1988-01-14,15.5,16.0,15.5,15.75,10600,0.0938373502050599,0.0968643615019973,0.0938373502050599,0.0953508558535286,1750901.95578797,0.0,1.0
1988-01-15,16.0,16.25,15.88,15.88,148200,0.0968643615019973,0.098377867150466,0.0961378787907323,0.0961378787907323,24479591.4950733,0.0,1.0
1988-01-18,16.12,16.25,16.0,16.0,17800,0.0975908442132623,0.098377867150466,0.0968643615019973,0.0968643615019973,2940193.85028546,0.0,1.0
1988-01-19,15.75,15.88,15.75,15.88,12900,0.0953508558535286,0.0961378787907323,0.0953508558535286,0.0961378787907323,2130814.644308,0.0,1.0
1988-01-20,14.0,15.5,13.5,15.5,133000,0.0847563163142477,0.0938373502050599,0.0817293050173102,0.0938373502050599,21968864.1622453,0.0,1.0
1988-01-21,15.12,15.25,14.75,14.75,64900,0.0915368216193874,0.0923238445565912,0.0892968332596538,0.0892968332596538,10720144.9934565,0.0,1.0
1988-01-22,15.25,15.5,15.12,15.12,20900,0.0923238445565912,0.0938373502050599,0.0915368216193874,0.0915368216193874,3452250.08263854,0.0,1.0
1988-01-25,15.12,15.25,15.0,15.25,48400,0.0915368216193874,0.0923238445565912,0.0908103389081225,0.0923238445565912,7994684.40189979,0.0,1.0
1988-01-26,15.12,15.38,15.12,15.12,6000,0.0915368216193874,0.0931108674937949,0.0915368216193874,0.0915368216193874,991076.578747908,0.0,1.0
1988-01-27,15.5,15.88,15.38,15.38,660000,0.0938373502050599,0.0961378787907323,0.0931108674937949,0.0931108674937949,109018423.66227,0.0,1.0
1988-01-28,15.75,15.75,15.38,15.5,43000,0.0953508558535286,0.0953508558535286,0.0931108674937949,0.0938373502050599,7102715.48102667,0.0,1.0
1988-01-29,15.5,15.62,15.38,15.62,17000,0.0938373502050599,0.0945638329163249,0.0931108674937949,0.0945638329163249,2808050.3064524,0.0,1.0
1988-02-01,15.25,15.75,15.25,15.5,30400,0.0923238445565912,0.0953508558535286,0.0923238445565912,0.0938373502050599,5021454.66565606,0.0,1.0
1988-02-02,15.38,15.5,15.25,15.25,32100,0.0931108674937949,0.0938373502050599,0.0923238445565912,0.0923238445565912,5302259.69630131,0.0,1.0
1988-02-03,15.12,15.38,15.12,15.38,86800,0.0915368216193874,0.0931108674937949,0.0915368216193874,0.0931108674937949,14337574.5058864,0.0,1.0
1988-02-04,15.12,15.25,15.12,15.12,24800,0.0915368216193874,0.0923238445565912,0.0915368216193874,0.0915368216193874,4096449.85882469,0.0,1.0
1988-02-05,15.12,15.25,15.12,15.12,84700,0.0915368216193874,0.0923238445565912,0.0915368216193874,0.0915368216193874,13990697.7033246,0.0,1.0
1988-02-08,14.38,14.62,14.25,14.62,129600,0.0870568448999201,0.08850981032245,0.0862698219627164,0.08850981032245,21407254.1009548,0.0,1.0
1988-02-09,14.88,14.88,14.62,14.62,11000,0.0900838561968575,0.0900838561968575,0.08850981032245,0.08850981032245,1816973.7277045,0.0,1.0
1988-02-10,15.38,15.38,14.88,14.88,77500,0.0931108674937949,0.0931108674937949,0.0900838561968575,0.0900838561968575,12801405.8088271,0.0,1.0
1988-02-11,15.0,15.12,15.0,15.12,50300,0.0908103389081225,0.0915368216193874,0.0908103389081225,0.0915368216193874,8308525.31850329,0.0,1.0
1988-02-12,15.38,15.5,15.12,15.12,44500,0.0931108674937949,0.0938373502050599,0.0915368216193874,0.0915368216193874,7350484.62571365,0.0,1.0
1988-02-16,15.62,15.62,15.25,15.38,35800,0.0945638329163249,0.0945638329163249,0.0923238445565912,0.0931108674937949,5913423.58652918,0.0,1.0
1988-02-17,15.5,15.62,15.5,15.62,14100,0.0938373502050599,0.0945638329163249,0.0938373502050599,0.0945638329163249,2329029.96005758,0.0,1.0
1988-02-18,15.12,15.38,15.12,15.38,39900,0.0915368216193874,0.0931108674937949,0.0915368216193874,0.0931108674937949,6590659.24867359,0.0,1.0
1988-02-19,15.12,15.12,15.0,15.12,30100,0.0915368216193874,0.0915368216193874,0.0908103389081225,0.0915368216193874,4971900.83671867,0.0,1.0
1988-02-22,15.38,15.38,15.0,15.12,94100,0.0931108674937949,0.0931108674937949,0.0908103389081225,0.0915368216193874,15543384.343363,0.0,1.0
1988-02-23,15.12,15.25,15.12,15.25,21100,0.0915368216193874,0.0923238445565912,0.0915368216193874,0.0923238445565912,3485285.96859681,0.0,1.0
1988-02-24,15.25,15.25,15.12,15.12,19100,0.0923238445565912,0.0923238445565912,0.0915368216193874,0.0915368216193874,3154927.10901417,0.0,1.0
1988-02-25,15.12,15.25,15.0,15.25,98600,0.0915368216193874,0.0923238445565912,0.0908103389081225,0.0923238445565912,16286691.777424,0.0,1.0
1988-02-26,15.25,15.38,15.12,15.12,129300,0.0923238445565912,0.0931108674937949,0.0915368216193874,0.0915368216193874,21357700.2720174,0.0,1.0
1988-02-29,15.25,15.38,15.0,15.25,82600,0.0923238445565912,0.0931108674937949,0.0908103389081225,0.0923238445565912,13643820.9007629,0.0,1.0
1988-03-01,15.5,15.5,15.25,15.25,31100,0.0938373502050599,0.0938373502050599,0.0923238445565912,0.0923238445565912,5137080.26650999,0.0,1.0
1988-03-02,15.88,15.88,15.62,15.62,41200,0.0961378787907323,0.0961378787907323,0.0945638329163249,0.0945638329163249,6805392.5074023,0.0,1.0
1988-03-03,16.25,16.5,16.12,16.12,51300,0.098377867150466,0.0998913727989347,0.0975908442132623,0.0975908442132623,8473704.74829461,0.0,1.0
1988-03-04,16.25,16.5,16.12,16.25,42700,0.098377867150466,0.0998913727989347,0.0975908442132623,0.098377867150466,7053161.65208928,0.0,1.0
1988-03-07,16.5,16.5,16.25,16.25,89900,0.0998913727989347,0.0998913727989347,0.098377867150466,0.098377867150466,14849630.7382395,0.0,1.0
1988-03-08,16.62,16.75,16.5,16.5,28200,0.1006178555102,0.101404878447403,0.0998913727989347,0.0998913727989347,4658059.92011515,0.0,1.0
1988-03-09,16.75,16.75,16.62,16.62,23100,0.101404878447403,0.101404878447403,0.1006178555102,0.1006178555102,3815644.82817946,0.0,1.0
1988-03-10,16.62,16.75,16.62,16.75,100800,0.1006178555102,0.101404878447403,0.1006178555102,0.101404878447403,16650086.5229648,0.0,1.0
1988-03-11,16.62,16.75,16.5,16.62,16400,0.1006178555102,0.101404878447403,0.0998913727989347,0.1006178555102,2708942.64857761,0.0,1.0
1988-03-14,16.62,16.62,16.5,16.62,3200,0.1006178555102,0.1006178555102,0.0998913727989347,0.1006178555102,528574.175332216,0.0,1.0
1988-03-15,16.75,16.88,16.5,16.62,29000,0.101404878447403,0.102191901384607,0.0998913727989347,0.1006178555102,4790203.46394824,0.0,1.0
1988-03-16,16.75,16.75,16.62,16.75,5200,0.101404878447403,0.101404878447403,0.1006178555102,0.101404878447403,858933.034914857,0.0,1.0
1988-03-17,16.75,16.75,16.62,16.75,2400,0.101404878447403,0.101404878447403,0.1006178555102,0.101404878447403,396430.631499165,0.0,1.0
1988-03-18,16.62,16.88,16.62,16.75,24700,0.1006178555102,0.102191901384607,0.1006178555102,0.101404878447403,4079931.91584554,0.0,1.0
1988-03-21,16.62,16.75,16.38,16.62,43100,0.1006178555102,0.101404878447403,0.0991648900876697,0.1006178555102,7119233.42400578,0.0,1.0
1988-03-22,16.88,16.88,16.5,16.62,157700,0.102191901384607,0.102191901384607,0.0998913727989347,0.1006178555102,26048796.0780909,0.0,1.0
1988-03-23,17.12,17.25,17.12,17.12,204000,0.103644866807137,0.104431889744341,0.103644866807137,0.103644866807137,33696603.6774289,0.0,1.0
1988-03-24,16.5,16.75,16.38,16.75,61200,0.0998913727989347,0.101404878447403,0.0991648900876697,0.101404878447403,10108981.1032287,0.0,1.0
1988-03-25,16.12,16.25,16.0,16.25,13600,0.0975908442132623,0.098377867150466,0.0968643615019973,0.098377867150466,2246440.24516192,0.0,1.0
1988-03-28,16.0,16.0,15.62,16.0,52500,0.0968643615019973,0.0968643615019973,0.0945638329163249,0.0968643615019973,8671920.06404419,0.0,1.0
1988-03-29,16.12,16.12,15.88,16.0,21800,0.0975908442132623,0.0975908442132623,0.0961378787907323,0.0968643615019973,3600911.56945073,0.0,1.0
1988-03-30,15.75,16.0,15.62,16.0,15800,0.0953508558535286,0.0968643615019973,0.0945638329163249,0.0968643615019973,2609834.99070282,0.0,1.0
1988-03-31,16.0,16.0,15.5,15.75,86000,0.0968643615019973,0.0968643615019973,0.0938373502050599,0.0953508558535286,14205430.9620533,0.0,1.0
1988-04-04,15.5,15.75,15.5,15.75,6200,0.0938373502050599,0.0953508558535286,0.0938373502050599,0.0953508558535286,1024112.46470617,0.0,1.0
1988-04-05,15.5,15.75,15.5,15.5,29800,0.0938373502050599,0.0953508558535286,0.0938373502050599,0.0938373502050599,4922347.00778127,0.0,1.0
1988-04-06,16.0,16.0,15.75,15.75,82900,0.0968643615019973,0.0968643615019973,0.0953508558535286,0.0953508558535286,13693374.7297003,0.0,1.0
1988-04-07,15.88,16.0,15.75,16.0,30300,0.0961378787907323,0.0968643615019973,0.0953508558535286,0.0968643615019973,5004936.72267693,0.0,1.0
1988-04-08,16.75,16.75,16.0,16.0,116600,0.101404878447403,0.101404878447403,0.0968643615019973,0.0968643615019973,19259921.5136677,0.0,1.0
1988-04-11,16.5,16.62,16.38,16.62,40700,0.0998913727989347,0.1006178555102,0.0991648900876697,0.1006178555102,6722802.79250664,0.0,1.0
1988-04-12,17.0,17.12,16.75,16.75,87400,0.102918384095872,0.103644866807137,0.101404878447403,0.101404878447403,14436682.1637612,0.0,1.0
1988-04-13,16.5,16.75,16.5,16.75,2300,0.0998913727989347,0.101404878447403,0.0998913727989347,0.101404878447403,379912.688520031,0.0,1.0
1988-04-14,15.75,16.5,15.75,16.5,120200,0.0953508558535286,0.0998913727989347,0.0953508558535286,0.0998913727989347,19854567.4609164,0.0,1.0
1988-04-15,15.88,15.88,15.62,15.75,8900,0.100981096865832,0.100981096865832,0.099327753970044,0.100154425417938,1399588.67933253,0.8,1.0
1988-04-18,15.88,16.12,15.88,15.88,13400,0.100981096865832,0.102507259538867,0.100981096865832,0.100981096865832,2107245.87674785,0.0,1.0
1988-04-19,16.12,16.12,16.0,16.0,53200,0.102507259538867,0.102507259538867,0.10174417820235,0.10174417820235,8366080.64499896,0.0,1.0
1988-04-20,16.0,16.0,15.75,16.0,16600,0.10174417820235,0.10174417820235,0.100154425417938,0.10174417820235,2610468.77268763,0.0,1.0
1988-04-21,15.75,16.0,15.75,16.0,4200,0.100154425417938,0.10174417820235,0.100154425417938,0.10174417820235,660480.050920968,0.0,1.0
1988-04-22,15.62,15.75,15.38,15.75,45800,0.099327753970044,0.100154425417938,0.0978015912970088,0.100154425417938,7202377.69813817,0.0,1.0
1988-04-25,15.75,15.75,15.62,15.62,65000,0.100154425417938,0.100154425417938,0.099327753970044,0.099327753970044,10221715.0737769,0.0,1.0
1988-04-26,15.62,15.75,15.5,15.75,35400,0.099327753970044,0.100154425417938,0.0985646726335264,0.100154425417938,5566903.28633387,0.0,1.0
1988-04-27,15.62,15.75,15.62,15.62,9500,0.099327753970044,0.100154425417938,0.099327753970044,0.099327753970044,1493942.97232124,0.0,1.0
1988-04-28,15.5,15.62,15.5,15.62,27900,0.0985646726335264,0.099327753970044,0.0985646726335264,0.099327753970044,4387474.623975,0.0,1.0
1988-04-29,15.62,15.75,15.5,15.5,165800,0.099327753970044,0.100154425417938,0.0985646726335264,0.0985646726335264,26073236.2958801,0.0,1.0
1988-05-02,15.38,15.62,15.25,15.62,31000,0.0978015912970088,0.099327753970044,0.0969749198491147,0.099327753970044,4874971.80441666,0.0,1.0
1988-05-03,15.38,15.5,15.25,15.38,68900,0.0978015912970088,0.0985646726335264,0.0969749198491147,0.0978015912970088,10835017.9782035,0.0,1.0
1988-05-04,15.12,15.5,15.12,15.38,39700,0.0961482484012206,0.0985646726335264,0.0961482484012206,0.0978015912970088,6243109.05275295,0.0,1.0
1988-05-05,15.25,15.25,15.12,15.12,11000,0.0969749198491147,0.0969749198491147,0.0961482484012206,0.0961482484012206,1729828.70479301,0.0,1.0
1988-05-06,15.12,15.38,15.12,15.25,22700,0.0961482484012206,0.0978015912970088,0.0961482484012206,0.0969749198491147,3569737.41807285,0.0,1.0
1988-05-09,15.25,15.38,15.25,15.25,9300,0.0969749198491147,0.0978015912970088,0.0969749198491147,0.0969749198491147,1462491.541325,0.0,1.0
1988-05-10,15.38,15.38,15.25,15.25,14800,0.0978015912970088,0.0978015912970088,0.0969749198491147,0.0969749198491147,2327405.8937215,0.0,1.0
1988-05-11,15.12,15.25,15.0,15.25,45900,0.0961482484012206,0.0969749198491147,0.095385167064703,0.0969749198491147,7218103.41363628,0.0,1.0
1988-05-12,15.5,15.5,15.12,15.12,73300,0.0985646726335264,0.0985646726335264,0.0961482484012206,0.0961482484012206,11526949.4601207,0.0,1.0
1988-05-13,15.5,15.5,15.38,15.5,8400,0.0985646726335264,0.0985646726335264,0.0978015912970088,0.0985646726335264,1320960.10184193,0.0,1.0
1988-05-16,15.25,15.38,15.0,15.38,188700,0.0969749198491147,0.0978015912970088,0.095385167064703,0.0978015912970088,29674425.1449492,0.0,1.0
1988-05-17,15.12,15.38,15.12,15.25,76200,0.0961482484012206,0.0978015912970088,0.0961482484012206,0.0969749198491147,11982995.2095661,0.0,1.0
1988-05-18,14.88,15.0,14.75,15.0,163000,0.0946220857281853,0.095385167064703,0.0937954142802912,0.095385167064703,25632916.2619328,0.0,1.0
1988-05-19,15.0,15.0,14.75,14.88,70800,0.095385167064703,0.095385167064703,0.0937954142802912,0.0946220857281853,11133806.5726677,0.0,1.0
1988-05-20,15.0,15.0,14.75,15.0,16100,0.095385167064703,0.095385167064703,0.0937954142802912,0.095385167064703,2531840.19519704,0.0,1.0
1988-05-23,15.0,15.0,14.88,15.0,13200,0.095385167064703,0.095385167064703,0.0946220857281853,0.095385167064703,2075794.44575161,0.0,1.0
1988-05-24,14.88,15.12,14.88,15.0,319700,0.0946220857281853,0.0961482484012206,0.0946220857281853,0.095385167064703,50275112.4474841,0.0,1.0
1988-05-25,15.25,15.38,15.25,15.25,31100,0.0969749198491147,0.0978015912970088,0.0969749198491147,0.0969749198491147,4890697.51991478,0.0,1.0
1988-05-26,15.25,15.38,15.12,15.25,19400,0.0969749198491147,0.0978015912970088,0.0961482484012206,0.0969749198491147,3050788.80663494,0.0,1.0
1988-05-27,15.0,15.25,15.0,15.25,109000,0.095385167064703,0.0969749198491147,0.095385167064703,0.0969749198491147,17141029.8929489,0.0,1.0
1988-05-31,15.0,15.0,14.88,15.0,131500,0.095385167064703,0.095385167064703,0.0946220857281853,0.095385167064703,20679315.8800255,0.0,1.0
1988-06-01,15.12,15.25,15.0,15.0,10800,0.0961482484012206,0.0969749198491147,0.095385167064703,0.095385167064703,1698377.27379677,0.0,1.0
1988-06-02,15.38,15.5,15.12,15.12,89200,0.0978015912970088,0.0985646726335264,0.0961482484012206,0.0961482484012206,14027338.2243215,0.0,1.0
1988-06-03,15.75,15.75,15.38,15.38,41700,0.100154425417938,0.100154425417938,0.0978015912970088,0.0978015912970088,6557623.36271533,0.0,1.0
1988-06-06,16.0,16.38,15.62,15.75,77000,0.10174417820235,0.104160602434656,0.099327753970044,0.100154425417938,12108800.933551,0.0,1.0
1988-06-07,15.75,15.88,15.62,15.88,138200,0.100154425417938,0.100981096865832,0.099327753970044,0.100981096865832,21732938.8183995,0.0,1.0
1988-06-08,16.0,16.12,15.88,15.88,79500,0.10174417820235,0.102507259538867,0.100981096865832,0.100981096865832,12501943.821004,0.0,1.0
1988-06-09,16.0,16.0,15.88,16.0,26100,0.10174417820235,0.10174417820235,0.100981096865832,0.10174417820235,4104411.74500886,0.0,1.0
1988-06-10,16.0,16.12,15.88,16.0,5500,0.10174417820235,0.102507259538867,0.100981096865832,0.10174417820235,864914.352396503,0.0,1.0
1988-06-13,15.88,16.0,15.75,16.0,36700,0.100981096865832,0.10174417820235,0.100154425417938,0.10174417820235,5771337.58780942,0.0,1.0
1988-06-14,15.5,15.62,15.38,15.62,153000,0.0985646726335264,0.099327753970044,0.0978015912970088,0.099327753970044,24060344.712121,0.0,1.0
1988-06-15,15.5,15.62,15.5,15.5,60500,0.0985646726335264,0.099327753970044,0.0985646726335264,0.0985646726335264,9514057.87636155,0.0,1.0
1988-06-16,15.5,15.5,15.38,15.5,212200,0.0985646726335264,0.0985646726335264,0.0978015912970088,0.0985646726335264,33369968.287007,0.0,1.0
1988-06-17,15.38,15.38,15.12,15.38,176700,0.0978015912970088,0.0978015912970088,0.0961482484012206,0.0978015912970088,27787339.285175,0.0,1.0
1988-06-20,15.25,15.38,15.12,15.38,90600,0.0969749198491147,0.0978015912970088,0.0961482484012206,0.0978015912970088,14247498.2412952,0.0,1.0
1988-06-21,15.38,15.5,15.38,15.38,14400,0.0978015912970088,0.0985646726335264,0.0978015912970088,0.0978015912970088,2264503.03172903,0.0,1.0
1988-06-22,15.5,15.62,15.38,15.38,289100,0.0985646726335264,0.099327753970044,0.0978015912970088,0.0978015912970088,45463043.5050599,0.0,1.0
1988-06-23,15.38,15.5,15.25,15.5,50600,0.0978015912970088,0.0985646726335264,0.0969749198491147,0.0985646726335264,7957212.04204784,0.0,1.0
1988-06-24,14.75,15.0,14.62,15.0,99200,0.0937954142802912,0.095385167064703,0.0929687428323971,0.095385167064703,15599909.7741333,0.0,1.0
1988-06-27,14.12,14.38,14.0,14.38,123100,0.0897892372635737,0.0914425801593619,0.0890261559270561,0.0914425801593619,19358355.7781836,0.0,1.0
1988-06-28,14.25,14.5,14.25,14.25,150200,0.0906159087114678,0.0922056614958795,0.0906159087114678,0.0906159087114678,23620024.6781737,0.0,1.0
1988-06-29,14.25,14.38,14.12,14.25,77600,0.0906159087114678,0.0914425801593619,0.0897892372635737,0.0906159087114678,12203155.2265398,0.0,1.0
1988-06-30,14.12,14.25,14.12,14.25,16200,0.0897892372635737,0.0906159087114678,0.0897892372635737,0.0906159087114678,2547565.91069516,0.0,1.0
1988-07-01,14.38,14.38,14.25,14.25,16900,0.0914425801593619,0.0914425801593619,0.0906159087114678,0.0906159087114678,2657645.91918199,0.0,1.0
1988-07-05,14.5,14.5,14.25,14.38,51600,0.0922056614958795,0.0922056614958795,0.0906159087114678,0.0914425801593619,8114469.19702903,0.0,1.0
1988-07-06,14.38,14.75,14.38,14.5,44400,0.0914425801593619,0.0937954142802912,0.0914425801593619,0.0922056614958795,6982217.68116452,0.0,1.0
1988-07-07,14.62,14.62,14.38,14.38,18400,0.0929687428323971,0.0929687428323971,0.0914425801593619,0.0914425801593619,2893531.65165376,0.0,1.0
1988-07-08,14.25,14.5,14.25,14.5,73900,0.0906159087114678,0.0922056614958795,0.0906159087114678,0.0922056614958795,11621303.7531094,0.0,1.0
1988-07-11,14.38,14.5,14.38,14.38,98500,0.0914425801593619,0.0922056614958795,0.0914425801593619,0.0914425801593619,15489829.7656465,0.0,1.0
1988-07-12,14.12,14.5,14.12,14.38,198000,0.0897892372635737,0.0922056614958795,0.0897892372635737,0.0914425801593619,31136916.6862742,0.0,1.0
1988-07-13,14.38,14.5,14.25,14.25,104900,0.0914425801593619,0.0922056614958795,0.0906159087114678,0.0906159087114678,16496275.5575261,0.0,1.0
1988-07-14,14.5,14.5,14.38,14.38,24000,0.0922056614958795,0.0922056614958795,0.0914425801593619,0.0914425801593619,3774171.71954839,0.0,1.0
1988-07-15,14.38,14.38,14.12,14.38,206900,0.0914425801593619,0.0914425801593619,0.0897892372635737,0.0914425801593619,32536505.3656067,0.0,1.0
1988-07-18,14.0,14.12,14.0,14.12,119500,0.0890261559270561,0.0897892372635737,0.0890261559270561,0.0897892372635737,18792230.0202513,0.0,1.0
1988-07-19,14.12,14.25,14.0,14.0,53300,0.0897892372635737,0.0906159087114678,0.0890261559270561,0.0890261559270561,8381806.36049704,0.0,1.0
1988-07-20,14.62,14.62,14.25,14.25,54300,0.0929687428323971,0.0929687428323971,0.0906159087114678,0.0906159087114678,8539063.51547823,0.0,1.0
1988-07-21,14.62,14.62,14.5,14.62,3000,0.0929687428323971,0.0929687428323971,0.0922056614958795,0.0929687428323971,471771.464943548,0.0,1.0
1988-07-22,14.5,14.62,14.5,14.62,48500,0.0922056614958795,0.0929687428323971,0.0922056614958795,0.0929687428323971,7626972.01658737,0.0,1.0
1988-07-25,14.62,14.62,14.5,14.5,118400,0.0929687428323971,0.0929687428323971,0.0922056614958795,0.0922056614958795,18619247.149772,0.0,1.0
1988-07-26,14.38,14.5,14.38,14.5,39100,0.0914425801593619,0.0922056614958795,0.0914425801593619,0.0922056614958795,6148754.75976425,0.0,1.0
1988-07-27,14.62,14.62,14.5,14.5,90200,0.0929687428323971,0.0929687428323971,0.0922056614958795,0.0922056614958795,14184595.3793027,0.0,1.0
1988-07-28,14.88,14.88,14.75,14.75,5400,0.0946220857281853,0.0946220857281853,0.0937954142802912,0.0937954142802912,849188.636898387,0.0,1.0
1988-07-29,15.12,15.12,14.75,14.88,66200,0.0961482484012206,0.0961482484012206,0.0937954142802912,0.0946220857281853,10410423.6597543,0.0,1.0
1988-08-01,15.0,15.12,14.88,15.12,127900,0.095385167064703,0.0961482484012206,0.0946220857281853,0.0961482484012206,20113190.1220933,0.0,1.0
1988-08-02,15.0,15.0,14.88,15.0,84900,0.095385167064703,0.095385167064703,0.0946220857281853,0.095385167064703,13351132.4579024,0.0,1.0
1988-08-03,14.88,14.88,14.88,14.88,95000,0.0946220857281853,0.0946220857281853,0.0946220857281853,0.0946220857281853,14939429.7232124,0.0,1.0
1988-08-04,14.5,14.75,14.38,14.75,125200,0.0922056614958795,0.0937954142802912,0.0914425801593619,0.0937954142802912,19688595.8036441,0.0,1.0
1988-08-05,14.38,14.5,14.38,14.5,85300,0.0914425801593619,0.0922056614958795,0.0914425801593619,0.0922056614958795,13414035.3198949,0.0,1.0
1988-08-08,14.62,14.62,14.5,14.5,42100,0.0929687428323971,0.0929687428323971,0.0922056614958795,0.0922056614958795,6620526.2247078,0.0,1.0
1988-08-09,14.38,14.62,14.25,14.62,64500,0.0914425801593619,0.0929687428323971,0.0906159087114678,0.0929687428323971,10143086.4962863,0.0,1.0
1988-08-10,14.25,14.38,14.12,14.38,62800,0.0906159087114678,0.0914425801593619,0.0897892372635737,0.0914425801593619,9875749.33281828,0.0,1.0
1988-08-11,14.25,14.38,14.25,14.25,186000,0.0906159087114678,0.0914425801593619,0.0906159087114678,0.0906159087114678,29249830.8265,0.0,1.0
1988-08-12,14.75,14.75,14.38,14.38,553100,0.0937954142802912,0.0937954142802912,0.0914425801593619,0.0914425801593619,86978932.4200922,0.0,1.0
1988-08-15,14.38,14.62,14.38,14.62,11900,0.0914425801593619,0.0929687428323971,0.0914425801593619,0.0929687428323971,1871360.14427607,0.0,1.0
1988-08-16,14.5,14.62,14.5,14.5,39100,0.0922056614958795,0.0929687428323971,0.0922056614958795,0.0922056614958795,6148754.75976425,0.0,1.0
1988-08-17,14.38,14.75,14.38,14.5,106500,0.0914425801593619,0.0937954142802912,0.0914425801593619,0.0922056614958795,16747887.005496,0.0,1.0
1988-08-18,14.62,14.62,14.38,14.38,13600,0.0929687428323971,0.0929687428323971,0.0914425801593619,0.0914425801593619,2138697.30774409,0.0,1.0
1988-08-19,14.62,14.62,14.62,14.62,12500,0.0929687428323971,0.0929687428323971,0.0929687428323971,0.0929687428323971,1965714.43726478,0.0,1.0
1988-08-22,14.5,14.5,14.38,14.5,29200,0.0922056614958795,0.0922056614958795,0.0914425801593619,0.0922056614958795,4591908.92545054,0.0,1.0
1988-08-23,14.5,14.5,14.5,14.5,109300,0.0922056614958795,0.0922056614958795,0.0922056614958795,0.0922056614958795,17188207.0394433,0.0,1.0
1988-08-24,14.75,14.75,14.5,14.5,106300,0.0937954142802912,0.0937954142802912,0.0922056614958795,0.0922056614958795,16716435.5744997,0.0,1.0
1988-08-25,14.62,14.75,14.5,14.75,30500,0.0929687428323971,0.0937954142802912,0.0922056614958795,0.0937954142802912,4796343.22692608,0.0,1.0
1988-08-26,14.88,15.0,14.62,14.62,95800,0.0946220857281853,0.095385167064703,0.0929687428323971,0.0929687428323971,15065235.4471973,0.0,1.0
1988-08-29,15.0,15.0,14.75,14.88,13600,0.095385167064703,0.095385167064703,0.0937954142802912,0.0946220857281853,2138697.30774408,0.0,1.0
1988-08-30,14.75,15.0,14.75,15.0,21400,0.0937954142802912,0.095385167064703,0.0937954142802912,0.095385167064703,3365303.11659731,0.0,1.0
1988-08-31,14.75,14.88,14.62,14.75,114400,0.0937954142802912,0.0946220857281853,0.0929687428323971,0.0937954142802912,17990218.5298473,0.0,1.0
1988-09-01,14.5,14.62,14.38,14.62,48800,0.0922056614958795,0.0929687428323971,0.0914425801593619,0.0929687428323971,7674149.16308172,0.0,1.0
1988-09-02,14.62,14.62,14.38,14.5,51800,0.0929687428323971,0.0929687428323971,0.0914425801593619,0.0922056614958795,8145920.62802527,0.0,1.0
1988-09-06,14.75,14.75,14.62,14.62,19500,0.0937954142802912,0.0937954142802912,0.0929687428323971,0.0929687428323971,3066514.52213306,0.0,1.0
1988-09-07,14.75,14.75,14.62,14.75,15900,0.0937954142802912,0.0937954142802912,0.0929687428323971,0.0937954142802912,2500388.76420081,0.0,1.0
1988-09-08,14.38,14.5,14.25,14.5,460700,0.0914425801593619,0.0922056614958795,0.0906159087114678,0.0922056614958795,72448371.2998309,0.0,1.0
1988-09-09,14.62,14.62,14.38,14.38,29300,0.0929687428323971,0.0929687428323971,0.0914425801593619,0.0914425801593619,4607634.64094866,0.0,1.0
1988-09-12,14.62,14.75,14.5,14.62,7300,0.0929687428323971,0.0937954142802912,0.0922056614958795,0.0929687428323971,1147977.23136263,0.0,1.0
1988-09-13,14.62,14.75,14.5,14.62,3700,0.0929687428323971,0.0937954142802912,0.0922056614958795,0.0929687428323971,581851.473430376,0.0,1.0
1988-09-14,14.75,14.75,14.62,14.62,22200,0.0937954142802912,0.0937954142802912,0.0929687428323971,0.0929687428323971,3491108.84058226,0.0,1.0
1988-09-15,14.75,14.88,14.62,14.75,45400,0.0937954142802912,0.0946220857281853,0.0929687428323971,0.0937954142802912,7139474.8361457,0.0,1.0
1988-09-16,14.75,14.88,14.62,14.75,9400,0.0937954142802912,0.0946220857281853,0.0929687428323971,0.0937954142802912,1478217.25682312,0.0,1.0
1988-09-19,14.88,14.88,14.75,14.75,138100,0.0946220857281853,0.0946220857281853,0.0937954142802912,0.0937954142802912,21717213.1029013,0.0,1.0
1988-09-20,15.0,15.0,14.88,14.88,30900,0.095385167064703,0.095385167064703,0.0946220857281853,0.0946220857281853,4859246.08891854,0.0,1.0
1988-09-21,14.75,15.0,14.75,15.0,2900,0.0937954142802912,0.095385167064703,0.0937954142802912,0.095385167064703,456045.74944543,0.0,1.0
1988-09-22,14.62,14.88,14.62,14.75,24800,0.0929687428323971,0.0946220857281853,0.0929687428323971,0.0937954142802912,3899977.44353333,0.0,1.0
1988-09-23,14.5,14.5,14.38,14.5,18900,0.0959193240002653,0.0959193240002653,0.0951255089050907,0.0959193240002653,2857088.52576194,0.584,1.0
1988-09-26,14.38,14.5,14.38,14.5,89000,0.0951255089050907,0.0959193240002653,0.0951255089050907,0.0959193240002653,13454014.7509425,0.0,1.0
1988-09-27,14.5,14.62,14.5,14.5,30600,0.0959193240002653,0.0967131390954399,0.0959193240002653,0.0959193240002653,4625762.37504314,0.0,1.0
1988-09-28,14.88,14.88,14.75,14.75,8600,0.0984330718016515,0.0984330718016515,0.0975731054485457,0.0975731054485457,1300050.86357422,0.0,1.0
1988-09-29,14.88,14.88,14.75,14.88,28100,0.0984330718016515,0.0984330718016515,0.0975731054485457,0.0984330718016515,4247840.61237622,0.0,1.0
1988-09-30,14.75,14.88,14.62,14.88,20100,0.0975731054485457,0.0984330718016515,0.0967131390954399,0.0984330718016515,3038490.97184207,0.0,1.0
1988-10-03,14.75,14.88,14.62,14.75,96200,0.0975731054485457,0.0984330718016515,0.0967131390954399,0.0975731054485457,14542429.4274232,0.0,1.0
1988-10-04,14.88,14.88,14.75,14.75,56100,0.0984330718016515,0.0984330718016515,0.0975731054485457,0.0975731054485457,8480564.35424577,0.0,1.0
1988-10-05,15.0,15.0,14.75,14.88,134600,0.0992268868968261,0.0992268868968261,0.0975731054485457,0.0984330718016515,20347307.7019872,0.0,1.0
1988-10-06,15.25,15.25,15.0,15.0,115900,0.100880668345107,0.100880668345107,0.0992268868968261,0.0992268868968261,17520452.9172385,0.0,1.0
1988-10-07,15.38,15.38,15.25,15.25,70800,0.101740634698212,0.101740634698212,0.100880668345107,0.100880668345107,10702744.3187273,0.0,1.0
1988-10-10,15.62,15.62,15.25,15.38,90000,0.103328264888562,0.103328264888562,0.100880668345107,0.101740634698212,13605183.4560092,0.0,1.0
1988-10-11,15.5,15.5,15.38,15.5,22400,0.102534449793387,0.102534449793387,0.101740634698212,0.102534449793387,3386178.99349564,0.0,1.0
1988-10-12,15.25,15.5,15.25,15.5,7600,0.100880668345107,0.102534449793387,0.100880668345107,0.102534449793387,1148882.15850744,0.0,1.0
1988-10-13,15.62,15.62,15.5,15.5,170200,0.103328264888562,0.103328264888562,0.102534449793387,0.102534449793387,25728913.6023641,0.0,1.0
1988-10-14,15.62,15.62,15.5,15.62,28200,0.103328264888562,0.103328264888562,0.102534449793387,0.103328264888562,4262957.48288288,0.0,1.0
1988-10-17,15.75,15.75,15.5,15.62,20100,0.104188231241667,0.104188231241667,0.102534449793387,0.103328264888562,3038490.97184208,0.0,1.0
1988-10-18,16.0,16.0,15.62,15.75,28900,0.105842012689948,0.105842012689948,0.103328264888562,0.104188231241667,4368775.57642963,0.0,1.0
1988-10-19,15.88,16.0,15.75,16.0,24800,0.105048197594773,0.105842012689948,0.104188231241667,0.105842012689948,3748983.88565589,0.0,1.0
1988-10-20,16.25,16.5,15.88,15.88,232600,0.107495794138228,0.109149575586509,0.105048197594773,0.105048197594773,35161840.7985307,0.0,1.0
1988-10-21,16.38,16.5,16.25,16.25,91800,0.108355760491334,0.109149575586509,0.107495794138228,0.107495794138228,13877287.1251295,0.0,1.0
1988-10-24,16.38,16.5,16.25,16.38,36300,0.108355760491334,0.109149575586509,0.107495794138228,0.108355760491334,5487423.99392374,0.0,1.0
1988-10-25,16.5,16.5,16.38,16.38,46800,0.109149575586509,0.109149575586509,0.108355760491334,0.108355760491334,7074695.39712479,0.0,1.0
1988-10-26,16.5,16.62,16.38,16.5,53900,0.109149575586509,0.109943390681683,0.108355760491334,0.109149575586509,8147993.20309885,0.0,1.0
1988-10-27,16.75,17.0,16.75,16.75,121900,0.110803357034789,0.11245713848307,0.110803357034789,0.110803357034789,18427465.1476392,0.0,1.0
1988-10-28,16.75,16.88,16.62,16.75,74500,0.110803357034789,0.111663323387895,0.109943390681683,0.110803357034789,11262068.5274743,0.0,1.0
1988-10-31,16.62,16.75,16.5,16.75,99700,0.109943390681683,0.110803357034789,0.109149575586509,0.110803357034789,15071519.895157,0.0,1.0
1988-11-01,16.38,16.62,16.38,16.62,35700,0.108355760491334,0.109943390681683,0.108355760491334,0.109943390681683,5396722.77088368,0.0,1.0
1988-11-02,16.12,16.25,16.0,16.25,89300,0.106635827785122,0.107495794138228,0.105842012689948,0.107495794138228,13499365.3624626,0.0,1.0
1988-11-03,16.12,16.25,16.12,16.12,151300,0.106635827785122,0.107495794138228,0.106635827785122,0.106635827785122,22871825.0766023,0.0,1.0
1988-11-04,16.0,16.12,15.88,16.12,4800,0.105842012689948,0.106635827785122,0.105048197594773,0.106635827785122,725609.784320492,0.0,1.0
1988-11-07,15.88,16.12,15.88,16.0,6600,0.105048197594773,0.106635827785122,0.105048197594773,0.105842012689948,997713.453440681,0.0,1.0
1988-11-08,16.25,16.25,16.12,16.12,21800,0.107495794138228,0.107495794138228,0.106635827785122,0.106635827785122,3295477.77045558,0.0,1.0
1988-11-09,15.88,15.88,15.62,15.88,129900,0.105048197594773,0.105048197594773,0.103328264888562,0.105048197594773,19636814.7881734,0.0,1.0
1988-11-10,15.88,16.0,15.75,15.88,131100,0.105048197594773,0.105842012689948,0.104188231241667,0.105048197594773,19818217.2342535,0.0,1.0
1988-11-11,15.5,15.88,15.5,15.88,233100,0.102534449793387,0.105048197594773,0.102534449793387,0.105048197594773,35237425.151064,0.0,1.0
1988-11-14,15.5,15.62,15.5,15.5,96100,0.102534449793387,0.103328264888562,0.102534449793387,0.102534449793387,14527312.5569165,0.0,1.0
1988-11-15,15.75,15.75,15.62,15.62,36000,0.104188231241667,0.104188231241667,0.103328264888562,0.103328264888562,5442073.38240372,0.0,1.0
1988-11-16,15.75,15.88,15.75,15.75,28300,0.104188231241667,0.105048197594773,0.104188231241667,0.104188231241667,4278074.35338959,0.0,1.0
1988-11-17,16.12,16.12,15.88,15.88,59400,0.106635827785122,0.106635827785122,0.105048197594773,0.105048197594773,8979421.08096615,0.0,1.0
1988-11-18,16.0,16.25,16.0,16.12,95500,0.105842012689948,0.107495794138228,0.105842012689948,0.106635827785122,14436611.3338765,0.0,1.0
1988-11-21,15.88,16.0,15.88,16.0,10500,0.105048197594773,0.105842012689948,0.105048197594773,0.105842012689948,1587271.40320108,0.0,1.0
1988-11-22,16.0,16.12,15.88,15.88,99000,0.105842012689948,0.106635827785122,0.105048197594773,0.105048197594773,14965701.8016102,0.0,1.0
1988-11-23,16.25,16.25,16.12,16.12,23900,0.107495794138228,0.107495794138228,0.106635827785122,0.106635827785122,3612932.0510958,0.0,1.0
1988-11-25,16.0,16.0,15.75,16.0,31200,0.105842012689948,0.105842012689948,0.104188231241667,0.105842012689948,4716463.5980832,0.0,1.0
1988-11-28,15.88,15.88,15.75,15.88,34400,0.105048197594773,0.105048197594773,0.104188231241667,0.105048197594773,5200203.45429688,0.0,1.0
1988-11-29,16.0,16.12,15.88,15.88,88600,0.105842012689948,0.106635827785122,0.105048197594773,0.105048197594773,13393547.2689158,0.0,1.0
1988-11-30,16.12,16.25,16.0,16.0,43400,0.106635827785122,0.107495794138228,0.105842012689948,0.105842012689948,6560721.79989782,0.0,1.0
1988-12-01,15.88,16.12,15.88,16.12,100500,0.105048197594773,0.106635827785122,0.105048197594773,0.106635827785122,15192454.8592104,0.0,1.0
1988-12-02,16.0,16.0,15.75,15.88,36000,0.105842012689948,0.105842012689948,0.104188231241667,0.105048197594773,5442073.38240369,0.0,1.0
1988-12-05,15.75,15.88,15.75,15.88,30400,0.104188231241667,0.105048197594773,0.104188231241667,0.105048197594773,4595528.63402981,0.0,1.0
1988-12-06,15.62,15.75,15.62,15.75,4200,0.103328264888562,0.104188231241667,0.103328264888562,0.104188231241667,634908.561280429,0.0,1.0
1988-12-07,15.75,15.88,15.62,15.62,119500,0.104188231241667,0.105048197594773,0.103328264888562,0.103328264888562,18064660.255479,0.0,1.0
1988-12-08,15.88,15.88,15.88,15.88,16500,0.105048197594773,0.105048197594773,0.105048197594773,0.105048197594773,2494283.6336017,0.0,1.0
1988-12-09,16.0,16.0,15.75,15.88,27300,0.105842012689948,0.105842012689948,0.104188231241667,0.105048197594773,4126905.6483228,0.0,1.0
1988-12-12,16.0,16.0,15.88,16.0,22600,0.105842012689948,0.105842012689948,0.105048197594773,0.105842012689948,3416412.73450899,0.0,1.0
1988-12-13,15.88,16.12,15.88,16.0,11800,0.105048197594773,0.106635827785122,0.105048197594773,0.105842012689948,1783790.71978788,0.0,1.0
1988-12-14,15.88,16.0,15.75,15.88,49700,0.105048197594773,0.105842012689948,0.104188231241667,0.105048197594773,7513084.64181846,0.0,1.0
1988-12-15,15.88,16.12,15.88,15.88,63200,0.105048197594773,0.106635827785122,0.105048197594773,0.105048197594773,9553862.16021985,0.0,1.0
1988-12-16,15.75,16.0,15.75,15.88,35200,0.104188231241667,0.105842012689948,0.104188231241667,0.105048197594773,5321138.41835031,0.0,1.0
1988-12-19,16.0,16.0,15.75,15.75,29900,0.105842012689948,0.105842012689948,0.104188231241667,0.104188231241667,4519944.2814964,0.0,1.0
1988-12-20,15.75,15.88,15.75,15.88,62300,0.104188231241667,0.105048197594773,0.104188231241667,0.105048197594773,9417810.32565978,0.0,1.0
1988-12-21,16.12,16.12,15.75,15.75,46300,0.106635827785122,0.106635827785122,0.104188231241667,0.104188231241667,6999111.04459146,0.0,1.0
1988-12-22,16.0,16.0,15.75,16.0,80100,0.105842012689948,0.105842012689948,0.104188231241667,0.105842012689948,12108613.2758482,0.0,1.0
1988-12-23,16.25,16.25,16.0,16.0,5400,0.107495794138228,0.107495794138228,0.105842012689948,0.105842012689948,816311.007360557,0.0,1.0
1988-12-27,16.0,16.12,16.0,16.12,67000,0.105842012689948,0.106635827785122,0.105842012689948,0.106635827785122,10128303.2394735,0.0,1.0
1988-12-28,16.38,16.38,16.0,16.0,73200,0.108355760491334,0.108355760491334,0.105842012689948,0.105842012689948,11065549.2108875,0.0,1.0
1988-12-29,16.5,16.5,16.38,16.38,109500,0.109149575586509,0.109149575586509,0.108355760491334,0.108355760491334,16552973.2048112,0.0,1.0
1988-12-30,16.12,16.25,16.12,16.25,95800,0.106635827785122,0.107495794138228,0.106635827785122,0.107495794138228,14481961.9453966,0.0,1.0
1989-01-03,16.12,16.38,16.12,16.12,66500,0.106635827785122,0.108355760491334,0.106635827785122,0.106635827785122,10052718.8869402,0.0,1.0
1989-01-04,16.25,16.25,16.12,16.12,24100,0.107495794138228,0.107495794138228,0.106635827785122,0.106635827785122,3643165.79210915,0.0,1.0
1989-01-05,16.0,16.25,16.0,16.25,37000,0.105842012689948,0.107495794138228,0.105842012689948,0.107495794138228,5593242.08747046,0.0,1.0
1989-01-06,16.12,16.25,16.0,16.0,195900,0.106635827785122,0.107495794138228,0.105842012689948,0.105842012689948,29613949.3225803,0.0,1.0
1989-01-09,16.12,16.25,16.06,16.12,118000,0.106635827785122,0.107495794138228,0.106238920237535,0.106635827785122,17837907.1978789,0.0,1.0
1989-01-10,16.0,16.25,16.0,16.12,211200,0.105842012689948,0.107495794138228,0.105842012689948,0.106635827785122,31926830.5101017,0.0,1.0
1989-01-11,16.25,16.25,16.0,16.0,53300,0.107495794138228,0.107495794138228,0.105842012689948,0.105842012689948,8057291.98005883,0.0,1.0
1989-01-12,16.25,16.38,16.12,16.25,116700,0.107495794138228,0.108355760491334,0.106635827785122,0.107495794138228,17641387.881292,0.0,1.0
1989-01-13,16.38,16.38,16.25,16.25,90900,0.108355760491334,0.108355760491334,0.107495794138228,0.107495794138228,13741235.2905694,0.0,1.0
1989-01-16,16.5,16.62,16.38,16.38,90100,0.109149575586509,0.109943390681683,0.108355760491334,0.108355760491334,13620300.3265159,0.0,1.0
1989-01-17,16.62,16.75,16.62,16.62,33800,0.109943390681683,0.110803357034789,0.109943390681683,0.109943390681683,5109502.23125682,0.0,1.0
1989-01-18,17.75,17.75,16.88,16.88,193600,0.117418482827911,0.117418482827911,0.111663323387895,0.111663323387895,29266261.3009265,0.0,1.0
1989-01-19,17.38,17.75,17.38,17.75,150900,0.114970886284456,0.117418482827911,0.114970886284456,0.117418482827911,22811357.5945755,0.0,1.0
1989-01-20,17.38,17.62,17.38,17.38,40200,0.114970886284456,0.116558516474805,0.114970886284456,0.114970886284456,6076981.94368413,0.0,1.0
1989-01-23,17.62,17.75,17.5,17.5,18200,0.116558516474805,0.117418482827911,0.115764701379631,0.115764701379631,2751270.43221521,0.0,1.0
1989-01-24,17.88,18.0,17.75,17.75,156600,0.118278449181017,0.119072264276191,0.117418482827911,0.117418482827911,23673019.213456,0.0,1.0
1989-01-25,18.0,18.0,17.88,17.88,79800,0.119072264276191,0.119072264276191,0.118278449181017,0.118278449181017,12063262.6643282,0.0,1.0
1989-01-26,18.75,18.75,18.5,18.5,180600,0.124033608621033,0.124033608621033,0.122379827172752,0.122379827172752,27301068.1350585,0.0,1.0
1989-01-27,19.12,19.25,18.75,18.75,243200,0.126481205164488,0.127341171517594,0.124033608621033,0.124033608621033,36764229.0722383,0.0,1.0
1989-01-30,19.75,20.0,19.62,19.62,138100,0.130648734414154,0.132302515862435,0.129788768061049,0.129788768061049,20876398.1697209,0.0,1.0
1989-01-31,19.88,20.0,19.62,19.75,102200,0.13150870076726,0.132302515862435,0.129788768061049,0.130648734414154,15449441.6578239,0.0,1.0
1989-02-01,19.38,19.75,19.38,19.75,55600,0.128201137870699,0.130648734414154,0.128201137870699,0.130648734414154,8404980.0017124,0.0,1.0
1989-02-02,19.38,19.5,19.25,19.38,143100,0.128201137870699,0.128994952965874,0.127341171517594,0.128201137870699,21632241.6950548,0.0,1.0
1989-02-03,19.38,19.75,19.38,19.38,89200,0.128201137870699,0.130648734414154,0.128201137870699,0.128201137870699,13484248.4919559,0.0,1.0
1989-02-06,19.25,19.38,19.12,19.38,121500,0.127341171517594,0.128201137870699,0.126481205164488,0.128201137870699,18366997.6656124,0.0,1.0
1989-02-07,19.5,19.62,19.38,19.38,233200,0.128994952965874,0.129788768061049,0.128201137870699,0.128201137870699,35252542.0215706,0.0,1.0
1989-02-08,19.75,20.0,19.75,19.75,227100,0.130648734414154,0.132302515862435,0.130648734414154,0.130648734414154,34330412.9206634,0.0,1.0
1989-02-09,19.38,19.62,19.25,19.62,377500,0.128201137870699,0.129788768061049,0.127341171517594,0.129788768061049,57066186.1627056,0.0,1.0
1989-02-10,19.25,19.38,19.12,19.38,257200,0.127341171517594,0.128201137870699,0.126481205164488,0.128201137870699,38880590.943173,0.0,1.0
1989-02-13,19.12,19.12,18.88,19.12,9900,0.126481205164488,0.126481205164488,0.124893574974138,0.126481205164488,1496570.18016101,0.0,1.0
1989-02-14,19.5,19.5,19.25,19.25,207300,0.128994952965874,0.128994952965874,0.127341171517594,0.127341171517594,31337272.5603413,0.0,1.0
1989-02-15,19.62,19.75,19.5,19.5,186100,0.129788768061049,0.130648734414154,0.128994952965874,0.128994952965874,28132496.0129257,0.0,1.0
1989-02-16,19.62,19.75,19.5,19.62,31600,0.129788768061049,0.130648734414154,0.128994952965874,0.129788768061049,4776931.0801099,0.0,1.0
1989-02-17,19.62,19.62,19.5,19.62,159400,0.129788768061049,0.129788768061049,0.128994952965874,0.129788768061049,24096291.587643,0.0,1.0
1989-02-21,19.5,19.75,19.5,19.62,17600,0.128994952965874,0.130648734414154,0.128994952965874,0.129788768061049,2660569.20917514,0.0,1.0
1989-02-22,18.88,19.5,18.88,19.5,37300,0.124893574974138,0.128994952965874,0.124893574974138,0.128994952965874,5638592.69899052,0.0,1.0
1989-02-23,18.88,19.0,18.75,18.88,40400,0.124893574974138,0.125687390069313,0.124033608621033,0.124893574974138,6107215.68469751,0.0,1.0
1989-02-24,18.5,19.0,18.5,18.88,155400,0.122379827172752,0.125687390069313,0.122379827172752,0.124893574974138,23491616.767376,0.0,1.0
1989-02-27,18.62,18.62,18.5,18.5,14000,0.123173642267927,0.123173642267927,0.122379827172752,0.122379827172752,2116361.87093477,0.0,1.0
1989-02-28,18.62,18.75,18.5,18.62,35900,0.123173642267927,0.124033608621033,0.122379827172752,0.123173642267927,5426956.51189702,0.0,1.0
1989-03-01,18.62,18.88,18.62,18.62,91800,0.123173642267927,0.124893574974138,0.123173642267927,0.123173642267927,13877287.1251294,0.0,1.0
1989-03-02,18.88,19.0,18.62,18.62,10700,0.124893574974138,0.125687390069313,0.123173642267927,0.123173642267927,1617505.14421444,0.0,1.0
1989-03-03,19.0,19.0,18.88,18.88,26900,0.125687390069313,0.125687390069313,0.124893574974138,0.124893574974138,4066438.1662961,0.0,1.0
1989-03-06,19.0,19.25,19.0,19.0,48300,0.125687390069313,0.127341171517594,0.125687390069313,0.125687390069313,7301448.45472497,0.0,1.0
1989-03-07,19.0,19.12,18.88,19.0,95800,0.125687390069313,0.126481205164488,0.124893574974138,0.125687390069313,14481961.9453965,0.0,1.0
1989-03-08,19.25,19.25,19.12,19.12,14200,0.127341171517594,0.127341171517594,0.126481205164488,0.126481205164488,2146595.61194812,0.0,1.0
1989-03-09,19.25,19.5,19.25,19.25,28700,0.127341171517594,0.128994952965874,0.127341171517594,0.127341171517594,4338541.83541627,0.0,1.0
1989-03-10,19.5,19.5,19.25,19.25,102100,0.128994952965874,0.128994952965874,0.127341171517594,0.127341171517594,15434324.7873172,0.0,1.0
1989-03-13,19.88,19.88,19.5,19.5,46800,0.13150870076726,0.13150870076726,0.128994952965874,0.128994952965874,7074695.39712482,0.0,1.0
1989-03-14,20.25,20.75,20.0,20.0,112200,0.133956297310715,0.137263860207276,0.132302515862435,0.132302515862435,16961128.7084916,0.0,1.0
1989-03-15,20.5,20.5,20.25,20.25,94100,0.135610078758996,0.135610078758996,0.133956297310715,0.133956297310715,14224975.146783,0.0,1.0
1989-03-16,20.0,20.25,19.88,20.25,47700,0.132302515862435,0.133956297310715,0.13150870076726,0.133956297310715,7210747.2316849,0.0,1.0
1989-03-17,19.12,19.75,19.12,19.75,18400,0.126481205164488,0.130648734414154,0.126481205164488,0.130648734414154,2781504.17322855,0.0,1.0
1989-03-20,19.25,19.25,19.0,19.12,38900,0.127341171517594,0.127341171517594,0.125687390069313,0.126481205164488,5880462.62709731,0.0,1.0
1989-03-21,19.5,19.75,19.5,19.5,35400,0.128994952965874,0.130648734414154,0.128994952965874,0.128994952965874,5351372.15936364,0.0,1.0
1989-03-22,19.38,19.38,19.25,19.38,71200,0.128201137870699,0.128201137870699,0.127341171517594,0.128201137870699,10763211.800754,0.0,1.0
1989-03-23,19.38,19.38,19.25,19.38,65900,0.128201137870699,0.128201137870699,0.127341171517594,0.128201137870699,9962017.66390013,0.0,1.0
1989-03-27,19.25,19.38,19.25,19.38,7400,0.127341171517594,0.128201137870699,0.127341171517594,0.128201137870699,1118648.41749409,0.0,1.0
1989-03-28,19.12,19.25,19.0,19.25,39100,0.126481205164488,0.127341171517594,0.125687390069313,0.127341171517594,5910696.36811067,0.0,1.0
1989-03-29,19.12,19.25,19.12,19.12,5200,0.126481205164488,0.127341171517594,0.126481205164488,0.126481205164488,786077.266347199,0.0,1.0
1989-03-30,19.12,19.12,19.0,19.12,9200,0.126481205164488,0.126481205164488,0.125687390069313,0.126481205164488,1390752.08661428,0.0,1.0
1989-03-31,19.62,19.62,19.5,19.5,9100,0.129788768061049,0.129788768061049,0.128994952965874,0.128994952965874,1375635.2161076,0.0,1.0
1989-04-03,19.75,19.88,19.62,19.62,18200,0.130648734414154,0.13150870076726,0.129788768061049,0.129788768061049,2751270.43221521,0.0,1.0
1989-04-04,20.0,20.0,19.88,19.88,101500,0.132302515862435,0.132302515862435,0.13150870076726,0.13150870076726,15343623.5642771,0.0,1.0
1989-04-05,19.88,19.88,19.62,19.88,30500,0.13150870076726,0.13150870076726,0.129788768061049,0.13150870076726,4610645.50453648,0.0,1.0
1989-04-06,19.75,19.88,19.62,19.88,4600,0.130648734414154,0.13150870076726,0.129788768061049,0.13150870076726,695376.043307142,0.0,1.0
1989-04-07,19.12,19.12,19.0,19.12,17100,0.132011450327537,0.132011450327537,0.131182926580712,0.132011450327537,2476694.25030019,0.836,1.0
1989-04-10,18.5,18.75,18.5,18.75,49000,0.127730744302272,0.129456835441492,0.127730744302272,0.129456835441492,7096960.13243912,0.0,1.0
1989-04-11,18.5,18.62,18.25,18.5,70700,0.127730744302272,0.128559268049098,0.126004653163052,0.127730744302272,10239899.6196622,0.0,1.0
1989-04-12,18.62,18.88,18.62,18.62,62400,0.128559268049098,0.130354402833886,0.128559268049098,0.128559268049098,9037761.47477959,0.0,1.0
1989-04-13,18.5,18.75,18.5,18.62,96000,0.127730744302272,0.129456835441492,0.127730744302272,0.128559268049098,13904248.4227379,0.0,1.0
1989-04-14,18.88,18.88,18.5,18.5,226000,0.130354402833886,0.130354402833886,0.127730744302272,0.127730744302272,32732918.1618621,0.0,1.0
1989-04-17,18.88,18.88,18.75,18.88,55500,0.130354402833886,0.130354402833886,0.129456835441492,0.130354402833886,8038393.61939535,0.0,1.0
1989-04-18,19.25,19.38,18.88,18.88,162700,0.132909017719932,0.133806585112326,0.130354402833886,0.130354402833886,23564804.3581192,0.0,1.0
1989-04-19,18.88,19.12,18.88,19.12,26300,0.130354402833886,0.132011450327537,0.130354402833886,0.132011450327537,3809184.7241459,0.0,1.0
1989-04-20,18.62,18.75,18.25,18.75,528700,0.128559268049098,0.129456835441492,0.126004653163052,0.129456835441492,76574751.4698072,0.0,1.0
1989-04-21,18.75,18.75,18.62,18.62,19700,0.129456835441492,0.129456835441492,0.128559268049098,0.128559268049098,2853267.64508267,0.0,1.0
1989-04-24,18.62,18.75,18.5,18.75,80600,0.128559268049098,0.129456835441492,0.127730744302272,0.129456835441492,11673775.238257,0.0,1.0
1989-04-25,18.62,18.62,18.38,18.62,115300,0.128559268049098,0.128559268049098,0.126902220555447,0.128559268049098,16699581.6993924,0.0,1.0
1989-04-26,18.5,18.5,18.38,18.5,42100,0.127730744302272,0.127730744302272,0.126902220555447,0.127730744302272,6097592.27705484,0.0,1.0
1989-04-27,18.88,19.0,18.62,18.62,56200,0.130354402833886,0.131182926580712,0.128559268049098,0.128559268049098,8139778.76414448,0.0,1.0
1989-04-28,18.88,18.88,18.75,18.88,25500,0.130354402833886,0.130354402833886,0.129456835441492,0.130354402833886,3693315.98728975,0.0,1.0
1989-05-01,18.88,18.88,18.75,18.88,9600,0.130354402833886,0.130354402833886,0.129456835441492,0.130354402833886,1390424.84227379,0.0,1.0
1989-05-02,18.5,18.75,18.5,18.75,69600,0.127730744302272,0.129456835441492,0.127730744302272,0.129456835441492,10080580.106485,0.0,1.0
1989-05-03,18.62,18.62,18.5,18.5,31800,0.128559268049098,0.128559268049098,0.127730744302272,0.127730744302272,4605782.2900319,0.0,1.0
1989-05-04,18.0,19.0,18.0,18.62,331500,0.124278562023832,0.131182926580712,0.124278562023832,0.128559268049098,48013107.8347668,0.0,1.0
1989-05-05,18.12,18.38,18.0,18.0,344800,0.125107085770658,0.126902220555447,0.124278562023832,0.124278562023832,49939425.5850001,0.0,1.0
1989-05-08,18.12,18.25,18.0,18.12,356100,0.125107085770658,0.126004653163052,0.124278562023832,0.125107085770658,51576071.4930932,0.0,1.0
1989-05-09,18.0,18.12,18.0,18.12,30500,0.124278562023832,0.125107085770658,0.124278562023832,0.125107085770658,4417495.59264069,0.0,1.0
1989-05-10,18.12,18.25,18.0,18.0,88600,0.125107085770658,0.126004653163052,0.124278562023832,0.124278562023832,12832462.6068185,0.0,1.0
1989-05-11,17.88,18.25,17.88,18.12,48000,0.123450038277007,0.126004653163052,0.123450038277007,0.125107085770658,6952124.21136892,0.0,1.0
1989-05-12,18.38,18.38,17.88,17.88,189000,0.126902220555447,0.126902220555447,0.123450038277007,0.123450038277007,27373989.0822651,0.0,1.0
1989-05-15,18.38,18.5,18.25,18.38,72500,0.126902220555447,0.127730744302272,0.126004653163052,0.126902220555447,10500604.2775885,0.0,1.0
1989-05-16,18.25,18.38,18.25,18.38,46200,0.126004653163052,0.126902220555447,0.126004653163052,0.126902220555447,6691419.55344261,0.0,1.0
1989-05-17,18.0,18.25,18.0,18.25,120100,0.124278562023832,0.126004653163052,0.124278562023832,0.126004653163052,17394794.1205294,0.0,1.0
1989-05-18,18.38,18.5,18.0,18.0,238200,0.126902220555447,0.127730744302272,0.124278562023832,0.124278562023832,34499916.3989182,0.0,1.0
1989-05-19,18.62,18.62,18.5,18.5,244700,0.128559268049098,0.128559268049098,0.127730744302272,0.127730744302272,35441349.8858744,0.0,1.0
1989-05-22,18.12,18.25,17.88,18.25,178500,0.125107085770658,0.126004653163052,0.123450038277007,0.126004653163052,25853211.9110282,0.0,1.0
1989-05-23,17.75,18.12,17.75,18.12,82600,0.122552470884612,0.125107085770658,0.122552470884612,0.125107085770658,11963447.0803974,0.0,1.0
1989-05-24,17.5,17.5,17.12,17.5,332300,0.120826379745393,0.120826379745393,0.118202721213778,0.120826379745393,48128976.5716226,0.0,1.0
1989-05-25,17.75,17.75,17.38,17.5,287700,0.122552470884612,0.122552470884612,0.119997855998567,0.120826379745393,41669294.4918927,0.0,1.0
1989-05-26,18.38,18.38,17.75,17.75,1296700,0.126902220555447,0.126902220555447,0.122552470884612,0.122552470884612,187808738.85171,0.0,1.0
1989-05-30,18.12,18.12,17.88,18.12,488000,0.125107085770658,0.125107085770658,0.123450038277007,0.125107085770658,70679929.4822507,0.0,1.0
1989-05-31,18.0,18.12,17.88,18.12,265700,0.124278562023832,0.125107085770658,0.123450038277007,0.125107085770658,38482904.2283485,0.0,1.0
1989-06-01,18.38,18.38,17.88,18.0,1142200,0.126902220555447,0.126902220555447,0.123450038277007,0.124278562023832,165431589.046366,0.0,1.0
1989-06-02,19.62,19.62,18.62,18.62,1418300,0.135463632605977,0.135463632605977,0.128559268049098,0.128559268049098,205420786.853845,0.0,1.0
1989-06-05,18.62,19.12,18.62,19.12,1537100,0.128559268049098,0.132011450327537,0.128559268049098,0.132011450327537,222627294.276982,0.0,1.0
1989-06-06,18.88,18.88,18.38,18.62,1182900,0.130354402833886,0.130354402833886,0.126902220555447,0.128559268049098,171326411.033924,0.0,1.0
1989-06-07,19.62,19.88,19.0,19.0,2168700,0.135463632605977,0.137258767390766,0.131182926580712,0.131182926580712,314105662.024913,0.0,1.0
1989-06-08,20.38,20.5,20.12,20.12,864000,0.140710949669206,0.141539473416031,0.138915814884417,0.138915814884417,125138235.80464,0.0,1.0
1989-06-09,19.88,19.88,19.75,19.88,761900,0.137258767390766,0.137258767390766,0.136361199998372,0.137258767390766,110350488.263375,0.0,1.0
1989-06-12,19.5,19.62,19.38,19.62,518700,0.134635108859152,0.135463632605977,0.133806585112326,0.135463632605977,75126392.2591053,0.0,1.0
1989-06-13,19.25,19.25,19.0,19.25,1223200,0.132909017719932,0.132909017719932,0.131182926580712,0.132909017719932,177163298.653051,0.0,1.0
1989-06-14,19.62,19.75,19.0,19.25,2386200,0.135463632605977,0.136361199998372,0.131182926580712,0.132909017719932,345607474.857679,0.0,1.0
1989-06-15,20.62,20.62,19.75,19.75,2133100,0.142367997162857,0.142367997162857,0.136361199998372,0.136361199998372,308949503.234813,0.0,1.0
1989-06-16,20.75,20.75,20.5,20.62,1108000,0.143265564555251,0.143265564555251,0.141539473416031,0.142367997162857,160478200.545766,0.0,1.0
1989-06-19,21.25,21.25,20.88,20.88,579700,0.146717746833691,0.146717746833691,0.144163131947646,0.144163131947646,83961383.4443868,0.0,1.0
1989-06-20,21.0,21.12,20.62,21.12,1423600,0.144991655694471,0.145820179441297,0.142367997162857,0.145820179441297,206188417.235517,0.0,1.0
1989-06-21,20.75,21.0,20.62,21.0,890800,0.143265564555251,0.144991655694471,0.142367997162857,0.144991655694471,129019838.489322,0.0,1.0
1989-06-22,20.38,20.38,20.0,20.38,867300,0.140710949669206,0.140710949669206,0.138087291137592,0.140710949669206,125616194.344172,0.0,1.0
1989-06-23,20.62,21.62,20.0,20.38,1532800,0.142367997162857,0.149272361719736,0.138087291137592,0.140710949669206,222004499.816381,0.0,1.0
1989-06-26,20.38,20.62,20.25,20.62,831800,0.140710949669206,0.142367997162857,0.139813382276811,0.142367997162857,120474519.146181,0.0,1.0
1989-06-27,20.88,21.0,20.5,20.5,329100,0.144163131947646,0.144991655694471,0.141539473416031,0.141539473416031,47665501.6241981,0.0,1.0
1989-06-28,20.62,20.75,20.62,20.75,566800,0.142367997162857,0.143265564555251,0.142367997162857,0.143265564555251,82093000.0625813,0.0,1.0
1989-06-29,20.62,20.88,20.5,20.62,534400,0.142367997162857,0.144163131947646,0.141539473416031,0.142367997162857,77400316.2199073,0.0,1.0
1989-06-30,20.38,20.62,20.0,20.62,284300,0.140710949669206,0.142367997162857,0.138087291137592,0.142367997162857,41176852.3602538,0.0,1.0
1989-07-03,20.62,20.75,20.62,20.62,154000,0.142367997162857,0.143265564555251,0.142367997162857,0.142367997162857,22304731.8448086,0.0,1.0
1989-07-05,21.5,21.5,21.0,21.0,481200,0.148443837972911,0.148443837972911,0.144991655694471,0.144991655694471,69695045.2189734,0.0,1.0
1989-07-06,21.75,21.75,21.38,21.5,397900,0.150169929112131,0.150169929112131,0.147615314226085,0.148443837972911,57630212.9938269,0.0,1.0
1989-07-07,22.0,22.38,22.0,22.0,1184700,0.151896020251351,0.154519678782965,0.151896020251351,0.151896020251351,171587115.691849,0.0,1.0
1989-07-10,22.88,23.12,22.75,22.75,1428600,0.157971861061405,0.159628908555056,0.15707429366901,0.15707429366901,206912596.840867,0.0,1.0
1989-07-11,28.75,30.0,28.5,28.5,3530000,0.198500481010288,0.207130936706387,0.196774389871068,0.196774389871068,511270801.377756,0.0,1.0
1989-07-12,28.25,28.62,28.25,28.62,1342800,0.195048298731848,0.197602913617893,0.195048298731848,0.197602913617893,194485674.813046,0.0,1.0
1989-07-13,28.25,28.25,27.75,28.25,1304600,0.195048298731848,0.195048298731848,0.191596116453408,0.195048298731848,188952942.628165,0.0,1.0
1989-07-14,28.38,28.5,28.12,28.25,645300,0.195945866124242,0.196774389871068,0.194150731339454,0.195048298731848,93462619.8665912,0.0,1.0
1989-07-17,28.12,28.38,28.0,28.38,481600,0.194150731339454,0.195945866124242,0.193322207592628,0.195945866124242,69752979.5874014,0.0,1.0
1989-07-18,28.0,28.12,27.75,28.12,407700,0.193322207592628,0.194150731339454,0.191596116453408,0.194150731339454,59049605.0203149,0.0,1.0
1989-07-19,28.25,28.25,28.0,28.0,299100,0.195048298731848,0.195048298731848,0.193322207592628,0.193322207592628,43320423.9920926,0.0,1.0
1989-07-20,28.12,28.38,28.0,28.25,342400,0.194150731339454,0.195945866124242,0.193322207592628,0.195048298731848,49591819.3744316,0.0,1.0
1989-07-21,28.75,28.75,28.12,28.12,576500,0.198500481010288,0.198500481010288,0.194150731339454,0.194150731339454,83497908.4969621,0.0,1.0
1989-07-24,28.25,28.62,28.12,28.62,500600,0.195048298731848,0.197602913617893,0.194150731339454,0.197602913617893,72504862.0877351,0.0,1.0
1989-07-25,28.75,28.75,28.38,28.38,404000,0.198500481010288,0.198500481010288,0.195945866124242,0.195945866124242,58513712.1123551,0.0,1.0
1989-07-26,28.88,29.0,28.62,28.75,789800,0.199398048402682,0.200226572149508,0.197602913617893,0.198500481010288,114391410.461233,0.0,1.0
1989-07-27,29.38,29.75,29.0,29.0,808000,0.202850230681122,0.205404845567167,0.200226572149508,0.200226572149508,117027424.22471,0.0,1.0
1989-07-28,29.5,29.75,28.75,29.38,668500,0.203678754427947,0.205404845567167,0.198500481010288,0.202850230681122,96822813.2354196,0.0,1.0
1989-07-31,28.75,29.75,28.75,29.5,475600,0.198500481010288,0.205404845567167,0.198500481010288,0.203678754427947,68883964.0609804,0.0,1.0
1989-08-01,28.5,28.5,28.25,28.5,496500,0.196774389871068,0.196774389871068,0.195048298731848,0.196774389871068,71911034.8113473,0.0,1.0
1989-08-02,28.0,28.38,27.88,28.38,459400,0.193322207592628,0.195945866124242,0.192493683845803,0.195945866124242,66537622.1396435,0.0,1.0
1989-08-03,27.5,27.75,27.25,27.75,322100,0.189870025314188,0.191596116453408,0.188143934174968,0.191596116453408,46651650.176707,0.0,1.0
1989-08-04,27.12,27.75,26.75,27.5,329000,0.187246366782574,0.191596116453408,0.184691751896529,0.189870025314188,47651018.0320912,0.0,1.0
1989-08-07,27.75,28.0,27.0,27.12,320100,0.191596116453408,0.193322207592628,0.186417843035749,0.187246366782574,46361978.3345666,0.0,1.0
1989-08-08,28.12,28.25,27.75,27.75,811700,0.194150731339454,0.195048298731848,0.191596116453408,0.191596116453408,117563317.13267,0.0,1.0
1989-08-09,28.62,28.75,28.25,28.25,797900,0.197602913617893,0.198500481010288,0.195048298731848,0.195048298731848,115564581.421902,0.0,1.0
1989-08-10,28.12,28.5,28.0,28.5,468900,0.194150731339454,0.196774389871068,0.193322207592628,0.196774389871068,67913563.3898101,0.0,1.0
1989-08-11,26.25,27.12,26.25,27.12,682100,0.181239569618089,0.187246366782574,0.181239569618089,0.187246366782574,98792581.7619738,0.0,1.0
1989-08-14,25.5,26.25,24.75,26.25,509700,0.176061296200429,0.181239569618089,0.17088302278277,0.181239569618089,73822868.9694739,0.0,1.0
1989-08-15,26.25,26.38,25.88,25.88,300600,0.181239569618089,0.182137137010483,0.178684954732043,0.178684954732043,43537677.8736979,0.0,1.0
1989-08-16,26.12,26.38,26.12,26.25,174600,0.180342002225695,0.182137137010483,0.180342002225695,0.181239569618089,25288351.8188544,0.0,1.0
1989-08-17,25.75,25.88,25.25,25.88,332200,0.177787387339649,0.178684954732043,0.174335205061209,0.178684954732043,48114492.9795158,0.0,1.0
1989-08-18,26.25,26.62,25.5,25.75,281000,0.181239569618089,0.183794184504134,0.176061296200429,0.177787387339649,40698893.8207222,0.0,1.0
1989-08-21,26.62,27.0,26.38,26.38,1346900,0.183794184504134,0.186417843035749,0.182137137010483,0.182137137010483,195079502.089434,0.0,1.0
1989-08-22,27.12,27.25,26.75,26.75,650400,0.187246366782574,0.188143934174968,0.184691751896529,0.184691751896529,94201283.064049,0.0,1.0
1989-08-23,28.12,28.25,26.62,27.12,1098000,0.194150731339454,0.195048298731848,0.183794184504134,0.187246366782574,159029841.335064,0.0,1.0
1989-08-24,27.38,27.62,27.25,27.62,644800,0.189041501567363,0.190698549061014,0.188143934174968,0.190698549061014,93390201.9060558,0.0,1.0
1989-08-25,27.12,27.38,26.88,27.38,176500,0.187246366782574,0.189041501567363,0.185589319288923,0.189041501567363,25563540.0688878,0.0,1.0
1989-08-28,26.75,27.0,26.75,27.0,110900,0.184691751896529,0.186417843035749,0.184691751896529,0.186417843035749,16062303.6466836,0.0,1.0
1989-08-29,26.88,27.25,26.75,26.75,171800,0.185589319288923,0.188143934174968,0.184691751896529,0.184691751896529,24882811.239858,0.0,1.0
1989-08-30,26.75,27.0,26.75,26.88,138100,0.184691751896529,0.186417843035749,0.184691751896529,0.185589319288923,20001840.6997926,0.0,1.0
1989-08-31,26.25,26.62,25.62,26.62,424100,0.181239569618089,0.183794184504134,0.176889819947255,0.183794184504134,61424914.1258658,0.0,1.0
1989-09-01,26.25,26.25,25.75,26.25,423400,0.181239569618089,0.181239569618089,0.177787387339649,0.181239569618089,61323528.9811167,0.0,1.0
1989-09-05,25.62,26.0,25.25,26.0,857600,0.176889819947255,0.179513478478869,0.174335205061209,0.179513478478869,124211285.909791,0.0,1.0
1989-09-06,25.5,25.75,25.25,25.62,477300,0.176061296200429,0.177787387339649,0.174335205061209,0.176889819947255,69130185.1267999,0.0,1.0
1989-09-07,25.5,25.62,25.25,25.5,318300,0.176061296200429,0.176889819947255,0.174335205061209,0.176061296200429,46101273.6766402,0.0,1.0
1989-09-08,25.5,25.5,25.25,25.5,218500,0.176061296200429,0.176061296200429,0.174335205061209,0.176061296200429,31646648.7538357,0.0,1.0
1989-09-11,25.0,25.38,24.88,25.38,285500,0.172609113921989,0.175232772453604,0.171780590175164,0.175232772453604,41350655.4655382,0.0,1.0
1989-09-12,24.5,24.88,24.25,24.88,329100,0.16915693164355,0.171780590175164,0.16743084050433,0.171780590175164,47665501.6241981,0.0,1.0
1989-09-13,24.5,25.12,24.5,24.5,274700,0.16915693164355,0.173437637668815,0.16915693164355,0.16915693164355,39786427.51798,0.0,1.0
1989-09-14,24.75,25.5,24.75,24.75,453900,0.17088302278277,0.176061296200429,0.17088302278277,0.17088302278277,65741024.5737572,0.0,1.0
1989-09-15,25.5,25.5,24.88,24.88,802100,0.176061296200429,0.176061296200429,0.171780590175164,0.171780590175164,116172892.290396,0.0,1.0
1989-09-18,26.0,26.0,25.5,25.5,115300,0.179513478478869,0.179513478478869,0.176061296200429,0.176061296200429,16699581.6993924,0.0,1.0
1989-09-19,26.0,26.25,26.0,26.0,241200,0.179513478478869,0.181239569618089,0.179513478478869,0.179513478478869,34934424.1621289,0.0,1.0
1989-09-20,26.0,26.12,25.5,26.0,151300,0.179513478478869,0.180342002225695,0.176061296200429,0.179513478478869,21913674.8579191,0.0,1.0
1989-09-21,26.5,26.75,26.0,26.0,415000,0.182965660757309,0.184691751896529,0.179513478478869,0.179513478478869,60106907.2441271,0.0,1.0
1989-09-22,26.0,26.38,26.0,26.38,145200,0.183766567045907,0.186452386102732,0.183766567045907,0.186452386102732,20543453.908332,0.616,1.0
1989-09-25,26.12,26.38,26.0,26.0,563200,0.184614720432273,0.186452386102732,0.183766567045907,0.183766567045907,79683700.0080757,0.0,1.0
1989-09-26,26.5,27.5,26.0,26.12,1470400,0.187300539489097,0.194368484375478,0.183766567045907,0.184614720432273,208037841.782448,0.0,1.0
1989-09-27,27.12,27.38,26.5,26.5,876500,0.191682665318654,0.193520330989113,0.187300539489097,0.187300539489097,124010587.814415,0.0,1.0
1989-09-28,26.62,27.25,26.5,27.12,480000,0.188148692875463,0.192601498153883,0.187300539489097,0.191682665318654,67912244.3250647,0.0,1.0
1989-09-29,26.75,26.88,26.5,26.62,250400,0.189067525710693,0.189986358545922,0.187300539489097,0.188148692875463,35427554.1229087,0.0,1.0
1989-10-02,27.0,27.0,26.62,26.75,402900,0.190834511932288,0.190834511932288,0.188148692875463,0.189067525710693,57003840.0803511,0.0,1.0
1989-10-03,27.12,27.25,26.88,27.0,514400,0.191682665318654,0.192601498153883,0.189986358545922,0.190834511932288,72779288.5016941,0.0,1.0
1989-10-04,27.38,27.5,27.12,27.12,330400,0.193520330989113,0.194368484375478,0.191682665318654,0.191682665318654,46746261.5104194,0.0,1.0
1989-10-05,28.0,28.38,27.0,27.38,358400,0.197902456818669,0.200588275875494,0.190834511932288,0.193520330989113,50707809.0960482,0.0,1.0
1989-10-06,27.5,27.75,27.38,27.75,576500,0.194368484375478,0.196135470597074,0.193520330989113,0.196135470597074,81565435.1112497,0.0,1.0
1989-10-09,27.0,27.12,26.88,27.12,175600,0.190834511932288,0.191682665318654,0.189986358545922,0.191682665318654,24844562.7155861,0.0,1.0
1989-10-10,26.0,26.88,26.0,26.88,285200,0.183766567045907,0.189986358545922,0.183766567045907,0.189986358545922,40351191.8364759,0.0,1.0
1989-10-11,25.62,25.88,25.38,25.88,290500,0.181080747989082,0.182918413659541,0.179384441216351,0.182918413659541,41101056.2008985,0.0,1.0
1989-10-12,25.75,25.88,25.5,25.62,186900,0.181999580824312,0.182918413659541,0.180232594602716,0.181080747989082,26443330.134072,0.0,1.0
1989-10-13,23.0,26.0,22.75,25.75,565900,0.162562732386764,0.183766567045907,0.160795746165168,0.181999580824312,80065706.3824042,0.0,1.0
1989-10-16,24.0,24.5,23.25,23.25,689900,0.169630677273145,0.173164649716335,0.164329718608359,0.164329718608359,97609702.8330459,0.0,1.0
1989-10-17,23.5,24.12,23.5,24.0,442900,0.166096704829954,0.17047883065951,0.166096704829954,0.169630677273145,62663193.7741066,0.0,1.0
1989-10-18,24.0,24.12,23.5,23.5,210700,0.169630677273145,0.17047883065951,0.166096704829954,0.166096704829954,29810645.5818565,0.0,1.0
1989-10-19,24.75,25.25,24.62,24.62,453700,0.174931635937931,0.178465608381121,0.174012803102701,0.174012803102701,64191219.2714203,0.0,1.0
1989-10-20,24.62,24.62,24.38,24.62,151100,0.174012803102701,0.174012803102701,0.17231649632997,0.174012803102701,21378208.578161,0.0,1.0
1989-10-23,24.62,24.75,24.5,24.62,102900,0.174012803102701,0.174931635937931,0.173164649716335,0.174012803102701,14558687.3771857,0.0,1.0
1989-10-24,24.0,24.5,23.75,24.5,396600,0.169630677273145,0.173164649716335,0.167863691051549,0.173164649716335,56112491.8735846,0.0,1.0
1989-10-25,24.12,24.25,23.88,24.0,93600,0.17047883065951,0.17139766349474,0.168782523886779,0.169630677273145,13242887.6433876,0.0,1.0
1989-10-26,23.0,24.0,22.88,24.0,451600,0.162562732386764,0.169630677273145,0.161714579000398,0.169630677273145,63894103.2024982,0.0,1.0
1989-10-27,23.0,23.5,22.75,23.0,219300,0.162562732386764,0.166096704829954,0.160795746165168,0.162562732386764,31027406.6260139,0.0,1.0
1989-10-30,23.25,23.38,23.0,23.0,116400,0.164329718608359,0.165248551443588,0.162562732386764,0.162562732386764,16468719.2488282,0.0,1.0
1989-10-31,23.38,23.62,23.25,23.25,194700,0.165248551443588,0.16694485821632,0.164329718608359,0.164329718608359,27546904.1043544,0.0,1.0
1989-11-01,23.75,24.0,23.62,23.62,141900,0.167863691051549,0.169630677273145,0.16694485821632,0.16694485821632,20076557.2285973,0.0,1.0
1989-11-02,23.38,23.5,23.0,23.5,73800,0.165248551443588,0.166096704829954,0.162562732386764,0.166096704829954,10441507.5649787,0.0,1.0
1989-11-03,23.62,23.75,23.5,23.5,61100,0.16694485821632,0.167863691051549,0.166096704829954,0.166096704829954,8644662.76721136,0.0,1.0
1989-11-06,23.75,23.88,23.5,23.62,217800,0.167863691051549,0.168782523886779,0.166096704829954,0.16694485821632,30815180.8624982,0.0,1.0
1989-11-07,23.88,23.88,23.62,23.75,87400,0.168782523886779,0.168782523886779,0.16694485821632,0.167863691051549,12365687.8208555,0.0,1.0
1989-11-08,24.12,24.38,24.0,24.0,335200,0.17047883065951,0.17231649632997,0.169630677273145,0.169630677273145,47425383.9536703,0.0,1.0
1989-11-09,24.38,24.5,24.25,24.25,145200,0.17231649632997,0.173164649716335,0.17139766349474,0.17139766349474,20543453.908332,0.0,1.0
1989-11-10,24.5,24.88,24.5,24.5,88500,0.173164649716335,0.17585046877316,0.173164649716335,0.173164649716335,12521320.0474338,0.0,1.0
1989-11-13,24.5,24.75,24.5,24.5,66800,0.173164649716335,0.174931635937931,0.173164649716335,0.173164649716335,9451120.66857151,0.0,1.0
1989-11-14,24.5,24.62,24.5,24.5,40400,0.173164649716335,0.174012803102701,0.173164649716335,0.173164649716335,5715947.23069295,0.0,1.0
1989-11-15,24.88,25.12,24.62,24.62,165300,0.17585046877316,0.177546775545891,0.174012803102701,0.174012803102701,23387279.1394442,0.0,1.0
1989-11-16,25.0,25.25,24.75,24.88,80700,0.176698622159526,0.178465608381121,0.174931635937931,0.17585046877316,11417746.0771515,0.0,1.0
1989-11-17,24.62,25.0,24.62,25.0,58500,0.174012803102701,0.176698622159526,0.174012803102701,0.176698622159526,8276804.77711726,0.0,1.0
1989-11-20,23.88,24.25,23.75,24.25,55200,0.168782523886779,0.17139766349474,0.167863691051549,0.17139766349474,7809908.09738244,0.0,1.0
1989-11-21,24.12,24.38,24.0,24.0,224300,0.17047883065951,0.17231649632997,0.169630677273145,0.169630677273145,31734825.8377334,0.0,1.0
1989-11-22,24.25,24.25,24.12,24.12,269000,0.17139766349474,0.17139766349474,0.17047883065951,0.17047883065951,38059153.590505,0.0,1.0
1989-11-24,24.5,24.5,24.25,24.25,18600,0.173164649716335,0.173164649716335,0.17139766349474,0.17139766349474,2631599.46759626,0.0,1.0
1989-11-27,24.25,24.5,24.12,24.5,138300,0.17139766349474,0.173164649716335,0.17047883065951,0.173164649716335,19567215.3961593,0.0,1.0
1989-11-28,24.5,24.62,24.5,24.5,216700,0.173164649716335,0.174012803102701,0.173164649716335,0.173164649716335,30659548.6359199,0.0,1.0
1989-11-29,25.38,25.5,24.75,24.75,775600,0.179384441216351,0.180232594602716,0.174931635937931,0.174931635937931,109734868.121917,0.0,1.0
1989-11-30,25.88,26.0,25.5,25.5,185900,0.182918413659541,0.183766567045907,0.180232594602716,0.180232594602716,26301846.2917282,0.0,1.0
1989-12-01,25.62,26.0,25.62,25.88,194700,0.186395842543641,0.189160495945927,0.186395842543641,0.1882874475031,26761401.6060047,0.752,1.0
1989-12-04,25.25,25.5,25.25,25.5,62900,0.183703943178256,0.185522794100813,0.183703943178256,0.185522794100813,8645568.36680896,0.0,1.0
1989-12-05,25.5,25.75,25.38,25.38,113700,0.185522794100813,0.18734164502337,0.184649745657986,0.184649745657986,15627998.7807024,0.0,1.0
1989-12-06,25.88,26.0,25.75,25.75,198400,0.1882874475031,0.189160495945927,0.18734164502337,0.18734164502337,27269964.4511112,0.0,1.0
1989-12-07,25.75,26.0,25.75,25.88,82300,0.18734164502337,0.189160495945927,0.18734164502337,0.1882874475031,11312087.0681777,0.0,1.0
1989-12-08,25.75,26.0,25.5,25.75,84400,0.18734164502337,0.189160495945927,0.185522794100813,0.18734164502337,11600730.84513,0.0,1.0
1989-12-11,26.0,26.12,25.75,25.75,120500,0.189160495945927,0.190033544388755,0.18734164502337,0.18734164502337,16562654.8203574,0.0,1.0
1989-12-12,26.12,26.25,26.0,26.0,157500,0.190033544388755,0.190979346868484,0.189160495945927,0.189160495945927,21648283.2714214,0.0,1.0
1989-12-13,26.0,26.25,26.0,26.12,235400,0.189160495945927,0.190979346868484,0.189160495945927,0.190033544388755,32355592.9021753,0.0,1.0
1989-12-14,26.0,26.25,26.0,26.0,65700,0.189160495945927,0.190979346868484,0.189160495945927,0.189160495945927,9030426.73607867,0.0,1.0
1989-12-15,25.75,26.12,25.75,26.0,108200,0.18734164502337,0.190033544388755,0.18734164502337,0.189160495945927,14872026.9839226,0.0,1.0
1989-12-18,25.88,26.25,25.75,25.75,157700,0.1882874475031,0.190979346868484,0.18734164502337,0.18734164502337,21675773.1549407,0.0,1.0
1989-12-19,25.88,26.12,25.88,25.88,174500,0.1882874475031,0.190033544388755,0.1882874475031,0.1882874475031,23984923.370559,0.0,1.0
1989-12-20,26.0,26.25,26.0,26.0,121800,0.189160495945927,0.190979346868484,0.189160495945927,0.189160495945927,16741339.0632326,0.0,1.0
1989-12-21,26.25,26.38,26.12,26.12,209800,0.190979346868484,0.191925149348214,0.190033544388755,0.190033544388755,28836887.8117094,0.0,1.0
1989-12-22,26.38,27.0,26.38,26.38,193300,0.191925149348214,0.196435899636155,0.191925149348214,0.191925149348214,26568972.4213699,0.0,1.0
1989-12-26,26.38,26.88,26.38,26.38,44300,0.191925149348214,0.195562851193328,0.191925149348214,0.191925149348214,6089009.19951726,0.0,1.0
1989-12-27,26.38,26.5,26.38,26.38,145500,0.191925149348214,0.192798197791041,0.191925149348214,0.191925149348214,19998890.2602655,0.0,1.0
1989-12-28,26.12,26.5,26.12,26.38,178900,0.190033544388755,0.192798197791041,0.190033544388755,0.191925149348214,24589700.8079828,0.0,1.0
1989-12-29,26.62,27.0,26.62,26.62,136200,0.193671246233868,0.196435899636155,0.193671246233868,0.193671246233868,18720610.6766197,0.0,1.0
1990-01-02,27.0,27.25,26.88,26.88,161400,0.196435899636155,0.198254750558712,0.195562851193328,0.195562851193328,22184336.0000471,0.0,1.0
1990-01-03,27.0,27.12,27.0,27.0,51400,0.196435899636155,0.197308948078982,0.196435899636155,0.196435899636155,7064900.0644512,0.0,1.0
1990-01-04,27.0,27.38,26.88,27.0,201300,0.196435899636155,0.199200553038442,0.195562851193328,0.196435899636155,27668567.7621406,0.0,1.0
1990-01-05,27.25,27.38,27.0,27.0,122100,0.198254750558712,0.199200553038442,0.196435899636155,0.196435899636155,16782573.8885115,0.0,1.0
1990-01-08,27.62,27.62,27.38,27.38,498900,0.200946649924096,0.200946649924096,0.199200553038442,0.199200553038442,68573514.4388075,0.0,1.0
1990-01-09,27.5,27.62,27.38,27.62,245700,0.200073601481269,0.200946649924096,0.199200553038442,0.200946649924096,33771321.9034175,0.0,1.0
1990-01-10,27.5,27.75,27.38,27.5,505600,0.200073601481269,0.201892452403826,0.199200553038442,0.200073601481269,69494425.5367028,0.0,1.0
1990-01-11,27.38,27.5,27.38,27.5,82600,0.199200553038442,0.200073601481269,0.199200553038442,0.200073601481269,11353321.8934566,0.0,1.0
1990-01-12,27.0,27.38,27.0,27.38,333900,0.196435899636155,0.199200553038442,0.196435899636155,0.199200553038442,45894360.5354135,0.0,1.0
1990-01-15,26.75,27.0,26.75,27.0,127300,0.194617048713598,0.196435899636155,0.194617048713598,0.196435899636155,17497310.8600124,0.0,1.0
1990-01-16,26.75,26.75,26.5,26.75,622500,0.194617048713598,0.194617048713598,0.192798197791041,0.194617048713598,85562262.4537134,0.0,1.0
1990-01-17,26.88,27.0,26.75,26.75,105900,0.195562851193328,0.196435899636155,0.194617048713598,0.194617048713598,14555893.323451,0.0,1.0
1990-01-18,26.75,26.88,26.62,26.88,209000,0.194617048713598,0.195562851193328,0.193671246233868,0.195562851193328,28726928.2776323,0.0,1.0
1990-01-19,26.75,27.0,26.75,26.75,65200,0.194617048713598,0.196435899636155,0.194617048713598,0.194617048713598,8961702.0272805,0.0,1.0
1990-01-22,26.12,26.88,26.0,26.75,106500,0.190033544388755,0.195562851193328,0.189160495945927,0.194617048713598,14638362.9740088,0.0,1.0
1990-01-23,26.38,26.75,26.12,26.12,823800,0.191925149348214,0.194617048713598,0.190033544388755,0.190033544388755,113230830.215854,0.0,1.0
1990-01-24,26.0,26.12,25.5,26.12,217800,0.189160495945927,0.190033544388755,0.185522794100813,0.190033544388755,29936483.15248,0.0,1.0
1990-01-25,26.0,26.5,26.0,26.0,244600,0.189160495945927,0.192798197791041,0.189160495945927,0.189160495945927,33620127.5440615,0.0,1.0
1990-01-26,26.12,26.5,26.0,26.0,275100,0.190033544388755,0.192798197791041,0.189160495945927,0.189160495945927,37812334.7807494,0.0,1.0
1990-01-29,26.38,26.5,26.25,26.25,397600,0.191925149348214,0.192798197791041,0.190979346868484,0.190979346868484,54649888.4362994,0.0,1.0
1990-01-30,26.25,26.62,26.25,26.38,911100,0.190979346868484,0.193671246233868,0.190979346868484,0.191925149348214,125230164.372013,0.0,1.0
1990-01-31,26.75,26.75,26.5,26.5,264900,0.194617048713598,0.194617048713598,0.192798197791041,0.192798197791041,36410350.721267,0.0,1.0
1990-02-01,27.12,27.12,26.75,26.75,111100,0.197308948078982,0.197308948078982,0.194617048713598,0.194617048713598,15270630.2949519,0.0,1.0
1990-02-02,27.25,27.38,27.12,27.12,202800,0.198254750558712,0.199200553038442,0.197308948078982,0.197308948078982,27874741.8885351,0.0,1.0
1990-02-05,27.38,27.5,27.25,27.25,168000,0.199200553038442,0.200073601481269,0.198254750558712,0.198254750558712,23091502.1561829,0.0,1.0
1990-02-06,27.0,27.25,26.88,27.25,96000,0.196435899636155,0.198254750558712,0.195562851193328,0.198254750558712,13195144.0892474,0.0,1.0
1990-02-07,27.0,27.25,26.88,27.0,81600,0.196435899636155,0.198254750558712,0.195562851193328,0.196435899636155,11215872.4758603,0.0,1.0
1990-02-08,27.12,27.38,27.0,27.0,284600,0.197308948078982,0.199200553038442,0.196435899636155,0.196435899636155,39118104.2479147,0.0,1.0
1990-02-09,27.0,27.12,26.88,27.12,50900,0.196435899636155,0.197308948078982,0.195562851193328,0.197308948078982,6996175.35565303,0.0,1.0
1990-02-12,27.0,27.12,26.88,27.0,60400,0.196435899636155,0.197308948078982,0.195562851193328,0.196435899636155,8301944.82281814,0.0,1.0
1990-02-13,26.75,27.0,26.75,27.0,247800,0.194617048713598,0.196435899636155,0.194617048713598,0.196435899636155,34059965.6803698,0.0,1.0
1990-02-14,27.0,27.25,27.0,27.0,169400,0.196435899636155,0.198254750558712,0.196435899636155,0.196435899636155,23283931.3408178,0.0,1.0
1990-02-15,27.12,27.25,27.0,27.0,118000,0.197308948078982,0.198254750558712,0.196435899636155,0.196435899636155,16219031.2763666,0.0,1.0
1990-02-16,27.38,27.5,27.0,27.12,185600,0.199200553038442,0.200073601481269,0.196435899636155,0.197308948078982,25510611.9058782,0.0,1.0
1990-02-20,27.12,27.5,27.12,27.38,547800,0.197308948078982,0.200073601481269,0.197308948078982,0.199200553038442,75294790.9592679,0.0,1.0
1990-02-21,26.88,27.0,26.88,27.0,212800,0.195562851193328,0.196435899636155,0.195562851193328,0.196435899636155,29249236.0644983,0.0,1.0
1990-02-22,26.75,27.0,26.75,26.88,240100,0.194617048713598,0.196435899636155,0.194617048713598,0.195562851193328,33001605.1648781,0.0,1.0
1990-02-23,26.25,26.5,26.25,26.5,44800,0.190979346868484,0.192798197791041,0.190979346868484,0.192798197791041,6157733.90831544,0.0,1.0
1990-02-26,26.25,26.38,26.12,26.25,219300,0.190979346868484,0.191925149348214,0.190033544388755,0.190979346868484,30142657.2788745,0.0,1.0
1990-02-27,26.25,26.38,26.25,26.25,99700,0.190979346868484,0.191925149348214,0.190979346868484,0.190979346868484,13703706.9343538,0.0,1.0
1990-02-28,26.25,26.38,26.25,26.25,273100,0.190979346868484,0.191925149348214,0.190979346868484,0.190979346868484,37537435.9455568,0.0,1.0
1990-03-01,26.25,26.25,25.88,26.25,58900,0.190979346868484,0.190979346868484,0.1882874475031,0.190979346868484,8095770.69642365,0.0,1.0
1990-03-02,26.12,26.5,26.12,26.25,346500,0.190033544388755,0.192798197791041,0.190033544388755,0.190979346868484,47626223.1971271,0.0,1.0
1990-03-05,26.12,26.25,26.0,26.12,150000,0.190033544388755,0.190979346868484,0.189160495945927,0.190033544388755,20617412.6394489,0.0,1.0
1990-03-06,26.0,26.12,26.0,26.12,207900,0.189160495945927,0.190033544388755,0.189160495945927,0.190033544388755,28575733.9182763,0.0,1.0
1990-03-07,25.75,26.0,25.75,26.0,104100,0.18734164502337,0.189160495945927,0.18734164502337,0.189160495945927,14308484.3717776,0.0,1.0
1990-03-08,26.25,26.5,26.12,26.12,178500,0.190979346868484,0.192798197791041,0.190033544388755,0.190033544388755,24534721.0409443,0.0,1.0
1990-03-09,26.12,26.25,26.0,26.25,55200,0.190033544388755,0.190979346868484,0.189160495945927,0.190979346868484,7587207.85131721,0.0,1.0
1990-03-12,25.88,26.0,25.75,26.0,182600,0.1882874475031,0.189160495945927,0.18734164502337,0.189160495945927,25098263.6530892,0.0,1.0
1990-03-13,25.5,25.62,25.5,25.62,233400,0.185522794100813,0.186395842543641,0.185522794100813,0.186395842543641,32080694.0669827,0.0,1.0
1990-03-14,25.62,25.62,25.5,25.5,260000,0.186395842543641,0.186395842543641,0.185522794100813,0.185522794100813,35736848.5750448,0.0,1.0
1990-03-15,25.88,25.88,25.62,25.62,225600,0.1882874475031,0.1882874475031,0.186395842543641,0.186395842543641,31008588.6097313,0.0,1.0
1990-03-16,26.38,26.5,26.0,26.0,689400,0.191925149348214,0.192798197791041,0.189160495945927,0.189160495945927,94757628.4909075,0.0,1.0
1990-03-19,26.0,26.12,25.88,26.12,114500,0.189160495945927,0.190033544388755,0.1882874475031,0.190033544388755,15737958.3147794,0.0,1.0
1990-03-20,26.12,26.25,26.0,26.0,268900,0.190033544388755,0.190979346868484,0.189160495945927,0.189160495945927,36960148.3916522,0.0,1.0
1990-03-21,25.5,25.88,25.5,25.88,291300,0.185522794100813,0.1882874475031,0.185522794100813,0.1882874475031,40039015.34581,0.0,1.0
1990-03-22,25.38,25.75,25.25,25.5,748600,0.184649745657986,0.18734164502337,0.183703943178256,0.185522794100813,102894634.01261,0.0,1.0
1990-03-23,25.5,25.75,25.5,25.5,278800,0.185522794100813,0.18734164502337,0.185522794100813,0.185522794100813,38320897.6258559,0.0,1.0
1990-03-26,25.88,26.0,25.88,25.88,239800,0.1882874475031,0.189160495945927,0.1882874475031,0.1882874475031,32960370.3395991,0.0,1.0
1990-03-27,25.75,26.0,25.75,25.88,103400,0.18734164502337,0.189160495945927,0.18734164502337,0.1882874475031,14212269.7794602,0.0,1.0
1990-03-28,26.0,26.12,25.75,25.75,298400,0.189160495945927,0.190033544388755,0.18734164502337,0.18734164502337,41014906.2107439,0.0,1.0
1990-03-29,25.88,26.0,25.88,26.0,225600,0.1882874475031,0.189160495945927,0.1882874475031,0.189160495945927,31008588.6097313,0.0,1.0
1990-03-30,25.62,25.88,25.5,25.88,58700,0.191925149348214,0.193872867491482,0.191026202512859,0.193872867491482,7835836.02830212,0.76,1.0
1990-04-02,25.0,25.0,24.75,25.0,46100,0.187280590698882,0.187280590698882,0.185407784791893,0.187280590698882,6153867.81779774,0.0,1.0
1990-04-03,25.5,25.5,25.12,25.12,61000,0.191026202512859,0.191026202512859,0.188179537534236,0.188179537534236,8142861.97148944,0.0,1.0
1990-04-04,25.5,26.0,25.38,25.5,107200,0.191026202512859,0.194771814326837,0.190127255677505,0.191026202512859,14310078.7433388,0.0,1.0
1990-04-05,25.62,25.88,25.62,25.62,24800,0.191925149348214,0.193872867491482,0.191925149348214,0.191925149348214,3310540.60480226,0.0,1.0
1990-04-06,25.62,25.75,25.5,25.62,44300,0.191925149348214,0.192899008419848,0.191026202512859,0.191925149348214,5913586.64486855,0.0,1.0
1990-04-09,25.75,25.88,25.5,25.62,99900,0.192899008419848,0.193872867491482,0.191026202512859,0.191925149348214,13335605.0975704,0.0,1.0
1990-04-10,25.0,25.25,24.88,25.25,345200,0.187280590698882,0.18915339660587,0.186381643863527,0.18915339660587,46080589.3861991,0.0,1.0
1990-04-11,23.88,24.12,23.88,24.12,143100,0.198187812301184,0.200179649610744,0.198187812301184,0.200179649610744,17242372.0728441,2.576,1.0
1990-04-12,23.75,23.88,23.62,23.88,257700,0.197108900425173,0.198187812301184,0.196029988549161,0.198187812301184,31050728.7433397,0.0,1.0
1990-04-16,23.5,24.0,23.38,23.75,366700,0.195034069894382,0.199183730955964,0.194038151239602,0.197108900425173,44184331.5102159,0.0,1.0
1990-04-17,23.62,23.88,23.38,23.5,533300,0.196029988549161,0.198187812301184,0.194038151239602,0.195034069894382,64258260.1428913,0.0,1.0
1990-04-18,23.62,23.62,23.38,23.62,374700,0.196029988549161,0.196029988549161,0.194038151239602,0.196029988549161,45148265.6582437,0.0,1.0
1990-04-19,23.75,23.75,23.5,23.62,178800,0.197108900425173,0.197108900425173,0.195034069894382,0.196029988549161,21543928.2084173,0.0,1.0
1990-04-20,24.0,24.25,23.62,23.75,431000,0.199183730955964,0.201258561486755,0.196029988549161,0.197108900425173,51931952.2249881,0.0,1.0
1990-04-23,23.12,24.0,22.25,24.0,701700,0.191880327487579,0.199183730955964,0.184659917240425,0.199183730955964,84549073.9588725,0.0,1.0
1990-04-24,23.12,23.25,22.88,23.12,766300,0.191880327487579,0.19295923936359,0.189888490178019,0.191880327487579,92332842.2041956,0.0,1.0
1990-04-25,23.5,23.62,23.0,23.12,785400,0.195034069894382,0.196029988549161,0.190884408832799,0.191880327487579,94634234.9826114,0.0,1.0
1990-04-26,23.12,23.5,23.0,23.5,80700,0.191880327487579,0.195034069894382,0.190884408832799,0.195034069894382,9723685.71822861,0.0,1.0
1990-04-27,23.12,23.12,22.75,23.12,208700,0.191880327487579,0.191880327487579,0.188809578302008,0.191880327487579,25146632.0866705,0.0,1.0
1990-04-30,23.0,23.12,22.88,23.12,206700,0.190884408832799,0.191880327487579,0.189888490178019,0.191880327487579,24905648.5496636,0.0,1.0
1990-05-01,23.12,23.38,23.0,23.0,254500,0.191880327487579,0.194038151239602,0.190884408832799,0.190884408832799,30665155.0841286,0.0,1.0
1990-05-02,22.88,23.12,22.75,23.12,83400,0.189888490178019,0.191880327487579,0.188809578302008,0.191880327487579,10049013.4931879,0.0,1.0
1990-05-03,22.0,22.62,22.0,22.62,126500,0.182585086709634,0.187730666425996,0.182585086709634,0.187730666425996,15242208.7156867,0.0,1.0
1990-05-04,22.75,22.75,22.38,22.38,149500,0.188809578302008,0.188809578302008,0.185738829116437,0.185738829116437,18013519.3912661,0.0,1.0
1990-05-07,23.12,23.12,22.75,22.75,368300,0.191880327487579,0.191880327487579,0.188809578302008,0.188809578302008,44377118.3398215,0.0,1.0
1990-05-08,23.12,23.12,22.88,23.12,383400,0.191880327487579,0.191880327487579,0.189888490178019,0.191880327487579,46196544.0442236,0.0,1.0
1990-05-09,23.0,23.12,22.88,23.12,898900,0.190884408832799,0.191880327487579,0.189888490178019,0.191880327487579,108310050.707753,0.0,1.0
1990-05-10,22.88,22.88,22.62,22.88,765100,0.189888490178019,0.189888490178019,0.187730666425996,0.189888490178019,92188252.0819916,0.0,1.0
1990-05-11,23.5,23.5,23.0,23.0,111300,0.195034069894382,0.195034069894382,0.190884408832799,0.190884408832799,13410733.8344342,0.0,1.0
1990-05-14,23.12,23.38,23.0,23.38,381300,0.191880327487579,0.194038151239602,0.190884408832799,0.194038151239602,45943511.3303664,0.0,1.0
1990-05-15,23.5,23.5,23.0,23.12,1029300,0.195034069894382,0.195034069894382,0.190884408832799,0.191880327487579,124022177.320603,0.0,1.0
1990-05-16,23.5,23.75,23.38,23.5,53400,0.195034069894382,0.197108900425173,0.194038151239602,0.195034069894382,6434260.43808435,0.0,1.0
1990-05-17,23.75,24.0,23.62,23.62,294100,0.197108900425173,0.199183730955964,0.196029988549161,0.196029988549161,35436629.1168654,0.0,1.0
1990-05-18,23.88,23.88,23.62,23.75,172900,0.198187812301184,0.198187812301184,0.196029988549161,0.197108900425173,20833026.774247,0.0,1.0
1990-05-21,23.75,23.88,23.62,23.88,37000,0.197108900425173,0.198187812301184,0.196029988549161,0.198187812301184,4458195.43462774,0.0,1.0
1990-05-22,23.75,23.88,23.38,23.75,103000,0.197108900425173,0.198187812301184,0.194038151239602,0.197108900425173,12410652.1558556,0.0,1.0
1990-05-23,23.75,23.75,23.38,23.75,140100,0.197108900425173,0.197108900425173,0.194038151239602,0.197108900425173,16880896.7673337,0.0,1.0
1990-05-24,24.0,24.25,23.75,23.75,3088100,0.199183730955964,0.201258561486755,0.197108900425173,0.197108900425173,372090630.315512,0.0,1.0
1990-05-25,24.0,24.25,23.62,24.0,193300,0.199183730955964,0.201258561486755,0.196029988549161,0.199183730955964,23291058.8517174,0.0,1.0
1990-05-29,24.5,24.5,24.25,24.25,76800,0.203333392017547,0.203333392017547,0.201258561486755,0.201258561486755,9253767.82106514,0.0,1.0
1990-05-30,24.62,24.88,24.5,24.5,164800,0.204329310672327,0.20648713442435,0.203333392017547,0.203333392017547,19857043.4493689,0.0,1.0
1990-05-31,24.38,24.5,24.0,24.5,45000,0.202337473362767,0.203333392017547,0.199183730955964,0.203333392017547,5422129.58265536,0.0,1.0
1990-06-01,24.5,24.62,24.38,24.38,179300,0.203333392017547,0.204329310672327,0.202337473362767,0.202337473362767,21604174.092669,0.0,1.0
1990-06-04,24.62,24.75,24.38,24.5,158000,0.204329310672327,0.205408222548338,0.202337473362767,0.203333392017547,19037699.4235455,0.0,1.0
1990-06-05,24.5,24.62,24.38,24.62,79200,0.203333392017547,0.204329310672327,0.202337473362767,0.204329310672327,9542948.06547343,0.0,1.0
1990-06-06,24.62,24.62,24.38,24.5,69100,0.204329310672327,0.204329310672327,0.202337473362767,0.203333392017547,8325981.20358855,0.0,1.0
1990-06-07,22.12,22.5,22.0,22.5,132900,0.221724689842481,0.225533703501619,0.220521843423805,0.225533703501619,13258550.5118464,4.596,1.0
1990-06-08,22.12,22.38,22.12,22.12,308700,0.221724689842481,0.224330857082944,0.221724689842481,0.221724689842481,30796949.1573135,0.0,1.0
1990-06-11,22.12,22.25,22.0,22.12,68600,0.221724689842481,0.223027773462712,0.220521843423805,0.221724689842481,6843766.47940301,0.0,1.0
1990-06-12,22.5,22.62,22.25,22.25,236000,0.225533703501619,0.226736549920295,0.223027773462712,0.223027773462712,23544152.9029025,0.0,1.0
1990-06-13,22.88,22.88,22.5,22.5,80400,0.229342717160758,0.229342717160758,0.225533703501619,0.225533703501619,8020974.12454813,0.0,1.0
1990-06-14,23.62,23.75,22.88,22.88,186800,0.236760270075922,0.238063353696154,0.229342717160758,0.229342717160758,18635795.6028059,0.0,1.0
1990-06-15,22.88,23.0,22.62,23.0,63600,0.237642357449617,0.238888733450227,0.234941876114963,0.238888733450227,6123352.82151252,0.828,1.0
1990-06-18,22.38,22.5,22.25,22.5,145300,0.232449124113743,0.233695500114353,0.231098883446415,0.233695500114353,13989357.9397133,0.0,1.0
1990-06-19,22.5,22.62,22.25,22.38,79800,0.233695500114353,0.234941876114963,0.231098883446415,0.232449124113743,7683074.76661475,0.0,1.0
1990-06-20,22.5,22.62,22.38,22.5,93200,0.233695500114353,0.234941876114963,0.232449124113743,0.233695500114353,8973215.14095858,0.0,1.0
1990-06-21,22.62,22.62,22.38,22.5,169000,0.234941876114963,0.234941876114963,0.232449124113743,0.233695500114353,16271173.3779184,0.0,1.0
1990-06-22,22.88,23.12,22.62,22.62,337600,0.237642357449617,0.240135109450837,0.234941876114963,0.234941876114963,32503835.1028715,0.0,1.0
1990-06-25,22.88,23.0,22.88,22.88,126900,0.237642357449617,0.238888733450227,0.237642357449617,0.237642357449617,12217821.9033009,0.0,1.0
1990-06-26,23.0,23.25,23.0,23.0,66300,0.238888733450227,0.241485350118164,0.238888733450227,0.238888733450227,6383306.47902956,0.0,1.0
1990-06-27,22.88,23.0,22.88,23.0,31700,0.237642357449617,0.238888733450227,0.237642357449617,0.238888733450227,3052048.49751489,0.0,1.0
1990-06-28,22.75,23.0,22.75,22.88,54000,0.23629211678229,0.238888733450227,0.23629211678229,0.237642357449617,5199073.15034081,0.0,1.0
1990-06-29,22.88,23.12,22.88,22.88,48400,0.237642357449617,0.240135109450837,0.237642357449617,0.237642357449617,4659910.008824,0.0,1.0
1990-07-02,23.12,23.12,22.88,22.88,379800,0.240135109450837,0.240135109450837,0.237642357449617,0.237642357449617,36566814.4907304,0.0,1.0
1990-07-03,23.0,23.12,22.75,23.12,41700,0.238888733450227,0.240135109450837,0.23629211678229,0.240135109450837,4014839.82165208,0.0,1.0
1990-07-05,22.75,23.0,22.75,23.0,21400,0.23629211678229,0.238888733450227,0.23629211678229,0.238888733450227,2060373.43365358,0.0,1.0
1990-07-06,23.0,23.0,22.62,22.75,41900,0.238888733450227,0.238888733450227,0.234941876114963,0.23629211678229,4034095.64813482,0.0,1.0
1990-07-09,23.0,23.0,22.75,23.0,498700,0.238888733450227,0.238888733450227,0.23629211678229,0.238888733450227,48014403.3347216,0.0,1.0
1990-07-10,22.75,23.0,22.75,23.0,372600,0.23629211678229,0.238888733450227,0.23629211678229,0.238888733450227,35873604.7373516,0.0,1.0
1990-07-11,23.0,23.0,22.75,22.75,358900,0.238888733450227,0.238888733450227,0.23629211678229,0.23629211678229,34554580.6232837,0.0,1.0
1990-07-12,23.12,23.25,22.75,23.0,163200,0.240135109450837,0.241485350118164,0.23629211678229,0.238888733450227,15712754.4099189,0.0,1.0
1990-07-13,23.0,23.25,22.88,23.12,346100,0.238888733450227,0.241485350118164,0.237642357449617,0.240135109450837,33322207.7283881,0.0,1.0
1990-07-16,22.88,23.12,22.75,23.0,237200,0.237642357449617,0.240135109450837,0.23629211678229,0.238888733450227,22837410.2085341,0.0,1.0
1990-07-17,23.0,23.25,23.0,23.0,451600,0.238888733450227,0.241485350118164,0.238888733450227,0.238888733450227,43479656.1980354,0.0,1.0
1990-07-18,22.75,23.0,22.62,23.0,104000,0.23629211678229,0.238888733450227,0.234941876114963,0.238888733450227,10013029.7710268,0.0,1.0
1990-07-19,22.75,22.88,22.62,22.75,73900,0.23629211678229,0.237642357449617,0.234941876114963,0.23629211678229,7115027.88537382,0.0,1.0
1990-07-20,22.75,23.0,22.75,22.75,85100,0.23629211678229,0.238888733450227,0.23629211678229,0.23629211678229,8193354.16840747,0.0,1.0
1990-07-23,22.5,22.62,22.25,22.62,101200,0.233695500114353,0.234941876114963,0.231098883446415,0.234941876114963,9743448.20026833,0.0,1.0
1990-07-24,22.0,22.5,22.0,22.5,43800,0.228502266778478,0.233695500114353,0.228502266778478,0.233695500114353,4217025.99972089,0.0,1.0
1990-07-25,22.0,22.25,21.75,22.0,134600,0.228502266778478,0.231098883446415,0.225905650110541,0.228502266778478,12959171.2228866,0.0,1.0
1990-07-26,21.75,22.0,21.5,22.0,337600,0.225905650110541,0.228502266778478,0.223309033442604,0.228502266778478,32503835.1028715,0.0,1.0
1990-07-27,21.5,21.62,21.38,21.62,274100,0.223309033442604,0.224555409443214,0.222062657441994,0.224555409443214,26390110.1946003,0.0,1.0
1990-07-30,21.75,21.75,21.5,21.5,328300,0.225905650110541,0.225905650110541,0.223309033442604,0.223309033442604,31608439.1714239,0.0,1.0
1990-07-31,21.0,21.88,21.0,21.75,413800,0.218115800106729,0.227255890777868,0.218115800106729,0.225905650110541,39840304.9927969,0.0,1.0
1990-08-01,21.62,21.62,21.12,21.12,359300,0.224555409443214,0.224555409443214,0.219362176107339,0.219362176107339,34593092.2762491,0.0,1.0
1990-08-02,21.25,21.38,21.0,21.38,43100,0.220712416774666,0.222062657441994,0.218115800106729,0.222062657441994,4149630.60703129,0.0,1.0
1990-08-03,20.75,21.12,20.75,21.12,181800,0.215519183438792,0.219362176107339,0.215519183438792,0.219362176107339,17503546.2728141,0.0,1.0
1990-08-06,20.0,20.25,19.75,20.25,207000,0.20772933343498,0.210325950102917,0.205132716767043,0.210325950102917,19929780.4096398,0.0,1.0
1990-08-07,20.62,20.88,20.25,20.25,201100,0.214168942771465,0.216869424106119,0.210325950102917,0.210325950102917,19361733.5283988,0.0,1.0
1990-08-08,20.25,20.5,20.25,20.5,68400,0.210325950102917,0.212922566770855,0.210325950102917,0.212922566770855,6585492.65709838,0.0,1.0
1990-08-09,21.0,21.25,20.5,20.5,81600,0.218115800106729,0.220712416774666,0.212922566770855,0.212922566770855,7856377.20495946,0.0,1.0
1990-08-10,21.0,21.0,20.88,21.0,88200,0.218115800106729,0.218115800106729,0.216869424106119,0.218115800106729,8491819.47889,0.0,1.0
1990-08-13,21.0,21.0,21.0,21.0,61400,0.218115800106729,0.218115800106729,0.218115800106729,0.218115800106729,5911538.73020234,0.0,1.0
1990-08-14,21.25,21.25,20.5,21.0,101400,0.220712416774666,0.220712416774666,0.212922566770855,0.218115800106729,9762704.02675111,0.0,1.0
1990-08-15,21.5,21.75,21.5,21.5,74800,0.223309033442604,0.225905650110541,0.223309033442604,0.223309033442604,7201679.10454616,0.0,1.0
1990-08-16,21.12,21.25,21.0,21.25,13300,0.219362176107339,0.220712416774666,0.218115800106729,0.220712416774666,1280512.46110246,0.0,1.0
1990-08-17,21.25,21.25,20.88,21.12,142800,0.220712416774666,0.220712416774666,0.216869424106119,0.219362176107339,13748660.1086791,0.0,1.0
1990-08-20,20.88,21.0,20.5,21.0,102000,0.216869424106119,0.218115800106729,0.212922566770855,0.218115800106729,9820471.50619933,0.0,1.0
1990-08-21,20.5,20.62,20.0,20.62,166600,0.212922566770855,0.214168942771465,0.20772933343498,0.214168942771465,16040103.4601255,0.0,1.0
1990-08-22,20.25,20.75,20.25,20.5,149500,0.210325950102917,0.215519183438792,0.210325950102917,0.212922566770855,14393730.295851,0.0,1.0
1990-08-23,20.25,20.38,20.0,20.25,275500,0.210325950102917,0.211676190770245,0.20772933343498,0.210325950102917,26524900.9799796,0.0,1.0
1990-08-24,20.25,20.75,20.25,20.25,303400,0.210325950102917,0.215519183438792,0.210325950102917,0.210325950102917,29211088.7743223,0.0,1.0
1990-08-27,21.0,21.0,20.62,20.62,21900,0.218115800106729,0.218115800106729,0.214168942771465,0.214168942771465,2108512.99986044,0.0,1.0
1990-08-28,20.88,21.0,20.5,21.0,34500,0.216869424106119,0.218115800106729,0.212922566770855,0.218115800106729,3321630.0682733,0.0,1.0
1990-08-29,20.38,20.75,20.25,20.75,328200,0.211676190770245,0.215519183438792,0.210325950102917,0.215519183438792,31598811.2581825,0.0,1.0
1990-08-30,19.75,20.25,19.75,20.25,132500,0.205132716767043,0.210325950102917,0.205132716767043,0.210325950102917,12756985.0448177,0.0,1.0
1990-08-31,19.75,19.88,19.5,19.75,21400,0.205132716767043,0.20648295743437,0.202536100099106,0.205132716767043,2060373.43365358,0.0,1.0
1990-09-04,19.88,19.88,19.5,19.75,33200,0.20648295743437,0.20648295743437,0.202536100099106,0.205132716767043,3196467.19613547,0.0,1.0
1990-09-05,20.0,20.12,20.0,20.0,41600,0.20772933343498,0.20897570943559,0.20772933343498,0.20772933343498,4005211.90841071,0.0,1.0
1990-09-06,19.75,20.0,19.75,20.0,135300,0.205132716767043,0.20772933343498,0.205132716767043,0.20772933343498,13026566.6155761,0.0,1.0
1990-09-07,20.12,20.38,20.0,20.0,89900,0.20897570943559,0.211676190770245,0.20772933343498,0.20772933343498,8655494.00399332,0.0,1.0
1990-09-10,20.5,20.75,20.5,20.5,72500,0.212922566770855,0.215519183438792,0.212922566770855,0.212922566770855,6980237.0999946,0.0,1.0
1990-09-11,20.5,20.75,20.5,20.5,88000,0.212922566770855,0.215519183438792,0.212922566770855,0.212922566770855,8472563.65240724,0.0,1.0
1990-09-12,20.62,20.75,20.38,20.5,143700,0.214168942771465,0.215519183438792,0.211676190770245,0.212922566770855,13835311.3278514,0.0,1.0
1990-09-13,20.62,20.62,20.38,20.62,33200,0.214168942771465,0.214168942771465,0.211676190770245,0.214168942771465,3196467.19613546,0.0,1.0
1990-09-14,20.0,20.0,19.88,20.0,80400,0.217077153439554,0.217077153439554,0.215774690518917,0.217077153439554,7407504.54168708,0.9,1.0
1990-09-17,20.12,20.25,19.88,20.0,147100,0.218379616360192,0.219790617857549,0.215774690518917,0.217077153439554,13552785.0507732,0.0,1.0
1990-09-18,20.25,20.38,20.12,20.12,51600,0.219790617857549,0.221201619354906,0.218379616360192,0.218379616360192,4754070.07899319,0.0,1.0
1990-09-19,19.75,20.0,19.75,20.0,39700,0.21436368902156,0.217077153439554,0.21436368902156,0.217077153439554,3657685.70031065,0.0,1.0
1990-09-20,19.5,19.75,19.5,19.75,112600,0.211650224603565,0.21436368902156,0.211650224603565,0.21436368902156,10374191.6840046,0.0,1.0
1990-09-21,19.25,19.62,19.25,19.5,213500,0.208936760185571,0.212952687524203,0.208936760185571,0.211650224603565,19670425.6175397,0.0,1.0
1990-09-24,19.38,19.62,19.25,19.25,58500,0.210347761682928,0.212952687524203,0.208936760185571,0.208936760185571,5389788.75234694,0.0,1.0
1990-09-25,19.25,19.5,19.25,19.38,386400,0.208936760185571,0.211650224603565,0.208936760185571,0.210347761682928,35600245.7078095,0.0,1.0
1990-09-26,19.12,19.25,19.12,19.25,38100,0.207525758688214,0.208936760185571,0.207525758688214,0.208936760185571,3510272.67460544,0.0,1.0
1990-09-27,19.75,20.0,19.62,19.62,111000,0.21436368902156,0.217077153439554,0.212952687524203,0.212952687524203,10226778.6582993,0.0,1.0
1990-09-28,20.0,20.0,19.62,19.75,34400,0.217077153439554,0.217077153439554,0.212952687524203,0.21436368902156,3169380.05266213,0.0,1.0
1990-10-01,20.88,21.0,20.62,20.62,194800,0.226628548190895,0.227931011111532,0.22380654519618,0.22380654519618,17947535.8796099,0.0,1.0
1990-10-02,21.0,21.12,20.62,20.88,90700,0.227931011111532,0.229233474032169,0.22380654519618,0.226628548190895,8356475.8946644,0.0,1.0
1990-10-03,21.38,21.5,21.12,21.12,116200,0.232055477026883,0.233357939947521,0.229233474032169,0.229233474032169,10705870.9918413,0.0,1.0
1990-10-04,21.62,21.62,21.38,21.38,247000,0.234660402868158,0.234660402868158,0.232055477026883,0.232055477026883,22756885.8432426,0.0,1.0
1990-10-05,23.5,23.5,21.25,21.62,137700,0.255065655291476,0.255065655291476,0.230644475529526,0.234660402868158,12686733.5247551,0.0,1.0
1990-10-08,23.12,23.75,23.0,23.5,210900,0.250941189376125,0.257779119709471,0.249638726455487,0.255065655291476,19430879.4507687,0.0,1.0
1990-10-09,22.12,23.0,22.12,23.0,222600,0.240087331704147,0.249638726455487,0.240087331704147,0.249638726455487,20508837.2012381,0.0,1.0
1990-10-10,21.5,21.62,21.25,21.62,229700,0.233357939947521,0.234660402868158,0.230644475529526,0.234660402868158,21162982.502805,0.0,1.0
1990-10-11,21.38,21.75,21.25,21.5,265800,0.232055477026883,0.236071404365515,0.230644475529526,0.233357939947521,24488988.895279,0.0,1.0
1990-10-12,21.12,21.75,21.12,21.38,94200,0.229233474032169,0.236071404365515,0.229233474032169,0.232055477026883,8678941.88839457,0.0,1.0
1990-10-15,21.0,21.12,20.88,21.12,132900,0.227931011111532,0.229233474032169,0.226628548190895,0.229233474032169,12244494.4476395,0.0,1.0
1990-10-16,20.5,20.75,20.5,20.75,84400,0.222504082275543,0.225217546693538,0.222504082275543,0.225217546693538,7776037.10595012,0.0,1.0
1990-10-17,20.38,20.5,20.25,20.5,56400,0.221201619354906,0.222504082275543,0.219790617857549,0.222504082275543,5196309.15610884,0.0,1.0
1990-10-18,21.0,21.0,20.5,20.5,106500,0.227931011111532,0.227931011111532,0.222504082275543,0.222504082275543,9812179.5235034,0.0,1.0
1990-10-19,21.25,21.5,21.0,21.0,33700,0.230644475529526,0.233357939947521,0.227931011111532,0.227931011111532,3104886.8539161,0.0,1.0
1990-10-22,21.5,21.62,21.5,21.5,67800,0.233357939947521,0.234660402868158,0.233357939947521,0.233357939947521,6246626.9642585,0.0,1.0
1990-10-23,22.12,22.25,22.12,22.12,57300,0.240087331704147,0.241498333201504,0.240087331704147,0.240087331704147,5279228.98306803,0.0,1.0
1990-10-24,21.75,21.75,21.5,21.75,17700,0.236071404365515,0.236071404365515,0.233357939947521,0.236071404365515,1630756.59686395,0.0,1.0
1990-10-25,21.62,22.0,21.62,21.75,513700,0.234660402868158,0.23878486878351,0.234660402868158,0.236071404365515,47328794.5654808,0.0,1.0
1990-10-26,20.75,21.38,20.62,21.38,81100,0.225217546693538,0.232055477026883,0.22380654519618,0.232055477026883,7471997.74043309,0.0,1.0
1990-10-29,20.88,21.25,20.88,20.88,36900,0.226628548190895,0.230644475529526,0.226628548190895,0.226628548190895,3399712.90532652,0.0,1.0
1990-10-30,21.12,21.25,20.88,20.88,35900,0.229233474032169,0.230644475529526,0.226628548190895,0.226628548190895,3307579.76426077,0.0,1.0
1990-10-31,21.12,21.75,21.12,21.12,145500,0.229233474032169,0.236071404365515,0.229233474032169,0.229233474032169,13405372.025068,0.0,1.0
1990-11-01,21.12,21.5,21.12,21.12,104300,0.229233474032169,0.233357939947521,0.229233474032169,0.229233474032169,9609486.61315874,0.0,1.0
1990-11-02,21.88,21.88,21.62,21.62,55000,0.237482405862872,0.237482405862872,0.234660402868158,0.234660402868158,5067322.75861679,0.0,1.0
1990-11-05,22.25,22.25,22.12,22.12,194200,0.241498333201504,0.241498333201504,0.240087331704147,0.240087331704147,17892255.9949705,0.0,1.0
1990-11-06,22.25,22.5,22.12,22.25,113600,0.241498333201504,0.244211797619499,0.240087331704147,0.241498333201504,10466324.8250703,0.0,1.0
1990-11-07,22.0,22.12,21.88,22.12,125600,0.23878486878351,0.240087331704147,0.237482405862872,0.240087331704147,11571922.5178594,0.0,1.0
1990-11-08,21.62,21.88,21.62,21.88,36700,0.234660402868158,0.237482405862872,0.234660402868158,0.237482405862872,3381286.27711338,0.0,1.0
1990-11-09,21.62,21.88,21.62,21.62,8100,0.234660402868158,0.237482405862872,0.234660402868158,0.234660402868158,746278.442632654,0.0,1.0
1990-11-12,22.0,22.0,21.62,21.62,82900,0.23878486878351,0.23878486878351,0.234660402868158,0.234660402868158,7637837.39435146,0.0,1.0
1990-11-13,21.75,22.0,21.62,22.0,104300,0.236071404365515,0.23878486878351,0.234660402868158,0.23878486878351,9609486.61315874,0.0,1.0
1990-11-14,21.62,21.75,21.38,21.75,65800,0.234660402868158,0.236071404365515,0.232055477026883,0.236071404365515,6062360.68212699,0.0,1.0
1990-11-15,22.0,22.12,21.5,21.62,176300,0.23878486878351,0.240087331704147,0.233357939947521,0.234660402868158,16243072.7698934,0.0,1.0
1990-11-16,22.0,22.25,22.0,22.0,181500,0.23878486878351,0.241498333201504,0.23878486878351,0.23878486878351,16722165.1034354,0.0,1.0
1990-11-19,22.0,22.38,21.75,22.0,166600,0.23878486878351,0.242909334698861,0.236071404365515,0.23878486878351,15349381.3015555,0.0,1.0
1990-11-20,21.5,21.88,21.5,21.88,88800,0.233357939947521,0.237482405862872,0.233357939947521,0.237482405862872,8181422.92663945,0.0,1.0
1990-11-21,21.38,22.25,21.38,21.5,864300,0.232055477026883,0.241498333201504,0.232055477026883,0.233357939947521,79630673.8231362,0.0,1.0
1990-11-23,22.25,22.38,22.12,22.12,415100,0.241498333201504,0.242909334698861,0.240087331704147,0.240087331704147,38244466.8563968,0.0,1.0
1990-11-26,22.12,22.12,22.0,22.12,139300,0.240087331704147,0.240087331704147,0.23878486878351,0.240087331704147,12834146.5504603,0.0,1.0
1990-11-27,22.38,22.38,22.12,22.12,532500,0.242909334698861,0.242909334698861,0.240087331704147,0.240087331704147,49060897.617517,0.0,1.0
1990-11-28,21.88,22.12,21.88,22.12,118100,0.237482405862872,0.240087331704147,0.237482405862872,0.240087331704147,10880923.9598662,0.0,1.0
1990-11-29,21.75,22.12,21.75,21.88,315800,0.236071404365515,0.240087331704147,0.236071404365515,0.237482405862872,29095645.9485669,0.0,1.0
1990-11-30,22.38,22.5,22.0,22.0,325400,0.242909334698861,0.244211797619499,0.23878486878351,0.23878486878351,29980124.1027982,0.0,1.0
1990-12-03,22.25,22.38,22.0,22.38,122100,0.241498333201504,0.242909334698861,0.23878486878351,0.242909334698861,11249456.5241293,0.0,1.0
1990-12-04,22.38,22.38,22.12,22.25,33600,0.242909334698861,0.242909334698861,0.240087331704147,0.241498333201504,3095673.53980953,0.0,1.0
1990-12-05,23.0,23.0,22.5,22.5,93500,0.249638726455487,0.249638726455487,0.244211797619499,0.244211797619499,8614448.68964854,0.0,1.0
1990-12-06,22.38,23.75,22.25,23.0,1024200,0.242909334698861,0.257779119709471,0.241498333201504,0.249638726455487,94362763.0795511,0.0,1.0
1990-12-07,23.0,23.12,22.88,22.88,229400,0.249638726455487,0.250941189376125,0.24833626353485,0.24833626353485,21135342.5604853,0.0,1.0
1990-12-10,22.88,23.12,22.88,23.0,143000,0.24833626353485,0.250941189376125,0.24833626353485,0.249638726455487,13175039.1724036,0.0,1.0
1990-12-11,23.0,23.12,22.88,22.88,86200,0.249638726455487,0.250941189376125,0.24833626353485,0.24833626353485,7941876.75986849,0.0,1.0
1990-12-12,23.38,23.5,23.25,23.25,138500,0.253763192370839,0.255065655291476,0.252352190873482,0.252352190873482,12760440.0376077,0.0,1.0
1990-12-13,23.25,23.5,23.25,23.38,73800,0.252352190873482,0.255065655291476,0.252352190873482,0.253763192370839,6799425.81065306,0.0,1.0
1990-12-14,23.0,23.38,23.0,23.25,102000,0.249638726455487,0.253763192370839,0.249638726455487,0.252352190873482,9397580.3887075,0.0,1.0
1990-12-17,22.5,22.75,22.5,22.75,65000,0.244211797619499,0.246925262037493,0.244211797619499,0.246925262037493,5988654.16927436,0.0,1.0
1990-12-18,22.75,23.0,22.62,22.62,140100,0.246925262037493,0.249638726455487,0.245514260540136,0.245514260540136,12907853.0633129,0.0,1.0
1990-12-19,22.88,23.0,22.75,22.75,66400,0.24833626353485,0.249638726455487,0.246925262037493,0.246925262037493,6117640.56676644,0.0,1.0
1990-12-20,22.5,22.75,22.38,22.75,14100,0.244211797619499,0.246925262037493,0.242909334698861,0.246925262037493,1299077.28902721,0.0,1.0
1990-12-21,22.12,22.25,21.75,22.25,43600,0.240087331704147,0.241498333201504,0.236071404365515,0.241498333201504,4017004.95046712,0.0,1.0
1990-12-24,21.75,22.12,21.75,22.12,30900,0.236071404365515,0.240087331704147,0.236071404365515,0.240087331704147,2846914.05893198,0.0,1.0
1990-12-26,21.75,22.0,21.5,21.75,22200,0.236071404365515,0.23878486878351,0.233357939947521,0.236071404365515,2045355.73165987,0.0,1.0
1990-12-27,21.88,22.12,21.88,21.88,26700,0.237482405862872,0.240087331704147,0.237482405862872,0.237482405862872,2459954.86645579,0.0,1.0
1990-12-28,22.0,22.38,22.0,22.0,110900,0.23878486878351,0.242909334698861,0.23878486878351,0.23878486878351,10217565.3441927,0.0,1.0
1990-12-31,21.88,22.12,21.88,22.0,8200,0.237482405862872,0.240087331704147,0.237482405862872,0.23878486878351,755491.75673923,0.0,1.0
1991-01-02,22.0,22.25,21.88,21.88,32900,0.23878486878351,0.241498333201504,0.237482405862872,0.237482405862872,3031180.34106349,0.0,1.0
1991-01-03,22.12,22.25,22.0,22.0,44400,0.240087331704147,0.241498333201504,0.23878486878351,0.23878486878351,4090711.46331973,0.0,1.0
1991-01-04,22.75,22.75,22.5,22.5,106400,0.246925262037493,0.246925262037493,0.244211797619499,0.244211797619499,9802966.20939682,0.0,1.0
1991-01-07,21.75,22.25,21.75,22.25,47900,0.236071404365515,0.241498333201504,0.236071404365515,0.241498333201504,4413177.45704989,0.0,1.0
1991-01-08,21.5,21.75,21.5,21.75,21600,0.233357939947521,0.236071404365515,0.233357939947521,0.236071404365515,1990075.84702041,0.0,1.0
1991-01-09,22.0,22.5,21.88,21.88,210200,0.23878486878351,0.244211797619499,0.237482405862872,0.237482405862872,19366386.2520226,0.0,1.0
1991-01-10,22.0,22.12,22.0,22.0,1800,0.23878486878351,0.240087331704147,0.23878486878351,0.23878486878351,165839.653918367,0.0,1.0
1991-01-11,21.75,22.0,21.75,22.0,28300,0.236071404365515,0.23878486878351,0.236071404365515,0.23878486878351,2607367.892161,0.0,1.0
1991-01-14,21.0,21.25,21.0,21.25,12000,0.227931011111532,0.230644475529526,0.227931011111532,0.230644475529526,1105597.69278912,0.0,1.0
1991-01-15,21.12,21.25,21.12,21.12,8800,0.229233474032169,0.230644475529526,0.229233474032169,0.229233474032169,810771.641378686,0.0,1.0
1991-01-16,21.12,21.25,21.0,21.12,35000,0.229233474032169,0.230644475529526,0.227931011111532,0.229233474032169,3224659.93730159,0.0,1.0
1991-01-17,22.12,22.38,21.88,21.88,65000,0.240087331704147,0.242909334698861,0.237482405862872,0.237482405862872,5988654.16927438,0.0,1.0
1991-01-18,21.75,22.0,21.75,22.0,57600,0.236071404365515,0.23878486878351,0.236071404365515,0.23878486878351,5306868.92538776,0.0,1.0
1991-01-21,21.62,21.88,21.62,21.75,8000,0.234660402868158,0.237482405862872,0.234660402868158,0.236071404365515,737065.128526077,0.0,1.0
1991-01-22,21.75,22.12,21.75,21.75,15600,0.236071404365515,0.240087331704147,0.236071404365515,0.236071404365515,1437277.00062585,0.0,1.0
1991-01-23,22.12,22.12,21.88,21.88,31500,0.240087331704147,0.240087331704147,0.237482405862872,0.237482405862872,2902193.94357143,0.0,1.0
1991-01-24,22.12,22.5,22.0,22.12,33800,0.240087331704147,0.244211797619499,0.23878486878351,0.240087331704147,3114100.16802268,0.0,1.0
1991-01-25,22.0,22.38,22.0,22.12,97700,0.23878486878351,0.242909334698861,0.23878486878351,0.240087331704147,9001407.8821247,0.0,1.0
1991-01-28,22.62,22.75,22.25,22.25,167800,0.245514260540136,0.246925262037493,0.241498333201504,0.241498333201504,15459941.0708345,0.0,1.0
1991-01-29,23.0,23.12,22.88,22.88,156000,0.249638726455487,0.250941189376125,0.24833626353485,0.24833626353485,14372770.0062585,0.0,1.0
1991-01-30,23.5,23.62,23.38,23.38,86000,0.255065655291476,0.256368118212114,0.253763192370839,0.253763192370839,7923450.13165534,0.0,1.0
1991-01-31,24.0,24.25,23.88,23.88,743800,0.260492584127465,0.26320604854546,0.259190121206828,0.259190121206828,68528630.324712,0.0,1.0
1991-02-01,24.25,24.38,24.12,24.12,243200,0.26320604854546,0.264617050042817,0.261795047048102,0.261795047048102,22406779.9071927,0.0,1.0
1991-02-04,24.5,24.75,24.25,24.25,14300,0.265919512963454,0.268632977381448,0.26320604854546,0.26320604854546,1317503.91724036,0.0,1.0
1991-02-05,24.88,25.0,24.5,24.5,174800,0.270043978878805,0.271346441799443,0.265919512963454,0.265919512963454,16104873.0582948,0.0,1.0
1991-02-06,25.38,25.5,24.88,24.88,379300,0.275470907714794,0.276773370635432,0.270043978878805,0.270043978878805,34946100.4062427,0.0,1.0
1991-02-07,25.75,26.25,25.62,25.62,87500,0.279486835053426,0.284913763889415,0.278075833556069,0.278075833556069,8061649.84325397,0.0,1.0
1991-02-08,25.38,25.62,25.25,25.62,155800,0.275470907714794,0.278075833556069,0.274059906217437,0.278075833556069,14354343.3780454,0.0,1.0
1991-02-11,25.62,25.62,25.38,25.38,334800,0.278075833556069,0.278075833556069,0.275470907714794,0.275470907714794,30846175.6288163,0.0,1.0
1991-02-12,25.25,25.5,25.25,25.5,69400,0.274059906217437,0.276773370635432,0.274059906217437,0.276773370635432,6394039.98996372,0.0,1.0
1991-02-13,25.5,25.5,25.38,25.38,62400,0.276773370635432,0.276773370635432,0.275470907714794,0.275470907714794,5749108.00250339,0.0,1.0
1991-02-14,25.5,25.75,25.5,25.5,42100,0.276773370635432,0.279486835053426,0.276773370635432,0.276773370635432,3878805.23886848,0.0,1.0
1991-02-15,25.75,26.0,25.62,25.62,20800,0.279486835053426,0.282200299471421,0.278075833556069,0.278075833556069,1916369.3341678,0.0,1.0
1991-02-19,25.62,25.88,25.62,25.75,34600,0.278075833556069,0.280897836550783,0.278075833556069,0.279486835053426,3187806.68087528,0.0,1.0
1991-02-20,25.5,25.62,25.5,25.62,89500,0.276773370635432,0.278075833556069,0.276773370635432,0.278075833556069,8245916.12538548,0.0,1.0
1991-02-21,25.88,26.0,25.62,25.62,65800,0.280897836550783,0.282200299471421,0.278075833556069,0.278075833556069,6062360.68212699,0.0,1.0
1991-02-22,25.0,25.88,25.0,25.88,37100,0.271346441799443,0.280897836550783,0.271346441799443,0.280897836550783,3418139.53353968,0.0,1.0
1991-02-25,25.62,25.88,25.25,25.25,128400,0.278075833556069,0.280897836550783,0.274059906217437,0.274059906217437,11829895.3128435,0.0,1.0
1991-02-26,25.0,25.5,25.0,25.5,131300,0.271346441799443,0.276773370635432,0.271346441799443,0.276773370635432,12097081.4219342,0.0,1.0
1991-02-27,25.25,25.25,24.88,25.0,259400,0.274059906217437,0.274059906217437,0.270043978878805,0.271346441799443,23899336.7924581,0.0,1.0
1991-02-28,25.5,25.75,25.5,25.62,118400,0.276773370635432,0.279486835053426,0.276773370635432,0.278075833556069,10908563.9021859,0.0,1.0
1991-03-01,25.62,25.88,25.5,25.5,30000,0.278075833556069,0.280897836550783,0.276773370635432,0.276773370635432,2763994.23197279,0.0,1.0
1991-03-04,25.88,26.0,25.75,25.88,95100,0.280897836550783,0.282200299471421,0.279486835053426,0.280897836550783,8761861.71535375,0.0,1.0
1991-03-05,26.88,27.0,26.5,26.5,186100,0.291751694222761,0.293054157143398,0.287627228307409,0.287627228307409,17145977.5523379,0.0,1.0
1991-03-06,26.62,27.12,26.62,27.12,194800,0.288929691228047,0.294356620064036,0.288929691228047,0.294356620064036,17947535.87961,0.0,1.0
1991-03-07,26.38,27.0,26.38,26.88,306800,0.286324765386772,0.293054157143398,0.286324765386772,0.291751694222761,28266447.6789751,0.0,1.0
1991-03-08,26.38,26.5,26.38,26.5,223300,0.286324765386772,0.287627228307409,0.286324765386772,0.287627228307409,20573330.3999841,0.0,1.0
1991-03-11,25.88,26.38,25.88,26.38,121800,0.280897836550783,0.286324765386772,0.280897836550783,0.286324765386772,11221816.5818095,0.0,1.0
1991-03-12,26.0,26.38,26.0,26.25,215700,0.282200299471421,0.286324765386772,0.282200299471421,0.284913763889415,19873118.5278843,0.0,1.0
1991-03-13,25.75,25.75,25.25,25.38,100200,0.279486835053426,0.279486835053426,0.274059906217437,0.275470907714794,9231740.73478912,0.0,1.0
1991-03-14,26.0,26.25,25.88,26.0,54000,0.282200299471421,0.284913763889415,0.280897836550783,0.282200299471421,4975189.61755101,0.0,1.0
1991-03-15,25.25,26.0,25.25,26.0,22400,0.274059906217437,0.282200299471421,0.274059906217437,0.282200299471421,2063782.35987302,0.0,1.0
1991-03-18,25.25,25.5,25.0,25.0,57000,0.274059906217437,0.276773370635432,0.271346441799443,0.271346441799443,5251589.0407483,0.0,1.0
1991-03-19,24.75,25.0,24.62,24.75,30000,0.268632977381448,0.271346441799443,0.267221975884091,0.268632977381448,2763994.23197279,0.0,1.0
1991-03-20,24.75,24.75,24.5,24.5,20100,0.268632977381448,0.268632977381448,0.265919512963454,0.265919512963454,1851876.13542177,0.0,1.0
1991-03-21,25.0,25.25,24.75,24.75,73200,0.271346441799443,0.274059906217437,0.268632977381448,0.268632977381448,6744145.9260136,0.0,1.0
1991-03-22,24.5,24.5,24.25,24.25,51200,0.265919512963454,0.265919512963454,0.26320604854546,0.26320604854546,4717216.82256689,0.0,1.0
1991-03-25,23.5,24.0,23.5,24.0,58900,0.255065655291476,0.260492584127465,0.255065655291476,0.260492584127465,5426642.00877325,0.0,1.0
1991-03-26,24.12,24.12,23.5,23.5,37500,0.261795047048102,0.261795047048102,0.255065655291476,0.255065655291476,3454992.78996599,0.0,1.0
1991-03-27,24.25,24.25,24.0,24.0,47400,0.26320604854546,0.26320604854546,0.260492584127465,0.260492584127465,4367110.886517,0.0,1.0
1991-03-28,24.25,24.5,24.25,24.25,8400,0.26320604854546,0.265919512963454,0.26320604854546,0.26320604854546,773918.38495238,0.0,1.0
1991-04-01,24.5,24.5,24.25,24.25,10900,0.265919512963454,0.265919512963454,0.26320604854546,0.26320604854546,1004251.23761678,0.0,1.0
1991-04-02,25.38,25.5,24.62,24.62,59100,0.275470907714794,0.276773370635432,0.267221975884091,0.267221975884091,5445068.6369864,0.0,1.0
1991-04-03,25.5,25.75,25.5,25.75,8300,0.276773370635432,0.279486835053426,0.276773370635432,0.279486835053426,764705.070845804,0.0,1.0
1991-04-04,25.88,26.0,25.62,25.75,36600,0.280897836550783,0.282200299471421,0.278075833556069,0.279486835053426,3372072.96300681,0.0,1.0
1991-04-05,25.75,26.25,25.62,26.25,84500,0.288169921191008,0.293765453641319,0.286715082753927,0.293765453641319,7550666.60325649,0.8,1.0
1991-04-08,25.5,25.62,25.38,25.5,37100,0.285372154965853,0.286715082753927,0.284029227177778,0.285372154965853,3315144.7453351,0.0,1.0
1991-04-09,25.25,25.75,25.25,25.5,54200,0.282574388740697,0.288169921191008,0.282574388740697,0.285372154965853,4843149.4662308,0.0,1.0
1991-04-10,25.12,25.25,25.0,25.25,40200,0.281119550303617,0.282574388740697,0.279776622515542,0.282574388740697,3592151.4491232,0.0,1.0
1991-04-11,25.0,25.38,24.88,25.38,109600,0.279776622515542,0.284029227177778,0.278433694727467,0.284029227177778,9793527.33392794,0.0,1.0
1991-04-12,24.62,25.12,24.62,25.12,71900,0.275524017853306,0.281119550303617,0.275524017853306,0.281119550303617,6424768.38785966,0.0,1.0
1991-04-15,25.12,25.25,25.12,25.12,91300,0.281119550303617,0.282574388740697,0.281119550303617,0.281119550303617,8158294.21156587,0.0,1.0
1991-04-16,25.0,25.25,25.0,25.25,3600,0.279776622515542,0.282574388740697,0.279776622515542,0.282574388740697,321685.204399093,0.0,1.0
1991-04-17,25.25,25.38,25.12,25.38,38500,0.282574388740697,0.284029227177778,0.281119550303617,0.284029227177778,3440244.54704586,0.0,1.0
1991-04-18,25.0,25.25,24.75,25.0,93500,0.279776622515542,0.282574388740697,0.276978856290387,0.279776622515542,8354879.61425422,0.0,1.0
1991-04-19,23.75,24.75,23.75,24.75,107400,0.265787791389765,0.276978856290387,0.265787791389765,0.276978856290387,9596941.9312396,0.0,1.0
1991-04-22,23.25,23.88,23.25,23.88,78300,0.260192258939454,0.267242629826846,0.260192258939454,0.267242629826846,6996653.19568027,0.0,1.0
1991-04-23,23.62,23.75,23.5,23.62,80500,0.264332952952684,0.265787791389765,0.26299002516461,0.264332952952684,7193238.59836861,0.0,1.0
1991-04-24,23.5,23.5,23.25,23.25,7200,0.26299002516461,0.26299002516461,0.260192258939454,0.260192258939454,643370.408798185,0.0,1.0
1991-04-25,23.12,23.5,23.12,23.25,19400,0.258737420502373,0.26299002516461,0.258737420502373,0.260192258939454,1733525.82370623,0.0,1.0
1991-04-26,23.25,23.38,23.25,23.25,15200,0.260192258939454,0.261647097376535,0.260192258939454,0.260192258939454,1358226.41857395,0.0,1.0
1991-04-29,23.12,23.38,23.0,23.25,22900,0.258737420502373,0.261647097376535,0.257394492714299,0.260192258939454,2046275.32798312,0.0,1.0
1991-04-30,23.62,23.62,23.12,23.12,244700,0.264332952952684,0.264332952952684,0.258737420502373,0.258737420502373,21865658.1990161,0.0,1.0
1991-05-01,24.0,24.12,23.5,23.62,374300,0.26858555761492,0.269928485402995,0.26299002516461,0.264332952952684,33446325.5573835,0.0,1.0
1991-05-02,23.5,23.75,23.5,23.75,25000,0.26299002516461,0.265787791389765,0.26299002516461,0.265787791389765,2233925.03054925,0.0,1.0
1991-05-03,23.25,23.5,23.12,23.25,6200,0.260192258939454,0.26299002516461,0.258737420502373,0.260192258939454,554013.407576216,0.0,1.0
1991-05-06,23.12,23.25,23.0,23.0,13000,0.258737420502373,0.260192258939454,0.257394492714299,0.257394492714299,1161641.01588561,0.0,1.0
1991-05-07,23.88,24.0,23.75,23.75,173400,0.267242629826846,0.26858555761492,0.265787791389765,0.265787791389765,15494504.0118896,0.0,1.0
1991-05-08,23.88,23.88,23.75,23.75,67200,0.267242629826846,0.267242629826846,0.265787791389765,0.265787791389765,6004790.48211639,0.0,1.0
1991-05-09,24.12,24.12,23.75,23.75,114400,0.269928485402995,0.269928485402995,0.265787791389765,0.265787791389765,10222440.9397934,0.0,1.0
1991-05-10,23.5,24.0,23.38,24.0,47100,0.26299002516461,0.26858555761492,0.261647097376535,0.26858555761492,4208714.75755479,0.0,1.0
1991-05-13,23.75,23.75,23.38,23.5,50700,0.265787791389765,0.265787791389765,0.261647097376535,0.26299002516461,4530399.96195389,0.0,1.0
1991-05-14,23.75,23.88,23.62,23.62,21200,0.265787791389765,0.267242629826846,0.264332952952684,0.264332952952684,1894368.42590577,0.0,1.0
1991-05-15,23.62,23.88,23.62,23.88,206800,0.264332952952684,0.267242629826846,0.264332952952684,0.267242629826846,18479027.8527035,0.0,1.0
1991-05-16,23.62,23.62,23.38,23.62,87900,0.264332952952684,0.264332952952684,0.261647097376535,0.264332952952684,7854480.40741119,0.0,1.0
1991-05-17,23.38,23.5,23.25,23.38,14700,0.261647097376535,0.26299002516461,0.260192258939454,0.261647097376535,1313547.91796296,0.0,1.0
1991-05-20,23.5,23.75,23.38,23.38,30600,0.26299002516461,0.265787791389765,0.261647097376535,0.261647097376535,2734324.23739228,0.0,1.0
1991-05-21,24.0,24.0,23.75,23.75,34800,0.26858555761492,0.26858555761492,0.265787791389765,0.265787791389765,3109623.64252457,0.0,1.0
1991-05-22,23.75,24.0,23.75,23.75,7300,0.265787791389765,0.26858555761492,0.265787791389765,0.265787791389765,652306.108920383,0.0,1.0
1991-05-23,23.75,24.0,23.75,23.88,122900,0.265787791389765,0.26858555761492,0.265787791389765,0.267242629826846,10981975.4501801,0.0,1.0
1991-05-24,23.5,23.62,23.5,23.5,8900,0.26299002516461,0.264332952952684,0.26299002516461,0.26299002516461,795277.310875534,0.0,1.0
1991-05-28,23.88,24.0,23.62,23.62,56700,0.267242629826846,0.26858555761492,0.264332952952684,0.264332952952684,5066541.96928571,0.0,1.0
1991-05-29,23.5,24.12,23.5,24.12,46200,0.26299002516461,0.269928485402995,0.26299002516461,0.269928485402995,4128293.45645502,0.0,1.0
1991-05-30,23.75,23.88,23.5,23.62,229900,0.265787791389765,0.267242629826846,0.26299002516461,0.264332952952684,20543174.580931,0.0,1.0
1991-05-31,23.88,23.88,23.75,23.88,101300,0.267242629826846,0.267242629826846,0.265787791389765,0.267242629826846,9051864.22378558,0.0,1.0
1991-06-03,24.0,24.0,23.88,24.0,78800,0.26858555761492,0.26858555761492,0.267242629826846,0.26858555761492,7041331.69629127,0.0,1.0
1991-06-04,24.0,24.0,23.75,23.88,65200,0.26858555761492,0.26858555761492,0.265787791389765,0.267242629826846,5826076.47967247,0.0,1.0
1991-06-05,24.12,24.5,24.12,24.38,199400,0.269928485402995,0.274181090065231,0.269928485402995,0.272838162277157,17817786.0436609,0.0,1.0
1991-06-06,24.5,24.62,24.25,24.25,118300,0.274181090065231,0.275524017853306,0.271383323840076,0.271383323840076,10570933.2445591,0.0,1.0
1991-06-07,23.5,24.0,23.5,23.88,26000,0.271405705969877,0.277180295458598,0.271405705969877,0.275794393981305,2251242.27884809,0.752,1.0
1991-06-10,23.88,24.0,23.75,23.75,24300,0.275794393981305,0.277180295458598,0.274293000714237,0.274293000714237,2104045.66830802,0.0,1.0
1991-06-11,24.0,24.25,23.75,23.75,6034400,0.277180295458598,0.280067590202958,0.274293000714237,0.274293000714237,522496015.672342,0.0,1.0
1991-06-12,23.75,23.75,23.5,23.75,2400,0.274293000714237,0.274293000714237,0.271405705969877,0.274293000714237,207806.979585978,0.0,1.0
1991-06-13,23.25,23.62,23.12,23.5,22100,0.268518411225517,0.27279160744717,0.267017017958449,0.271405705969877,1913555.93702087,0.0,1.0
1991-06-14,23.38,23.62,23.38,23.5,137500,0.270019804492584,0.27279160744717,0.270019804492584,0.271405705969877,11905608.2054466,0.0,1.0
1991-06-17,23.62,23.88,23.38,23.38,53500,0.27279160744717,0.275794393981305,0.270019804492584,0.270019804492584,4632363.91993741,0.0,1.0
1991-06-18,23.38,23.5,23.38,23.5,10000,0.270019804492584,0.271405705969877,0.270019804492584,0.271405705969877,865862.414941572,0.0,1.0
1991-06-19,23.75,23.75,23.38,23.62,5300,0.274293000714237,0.274293000714237,0.270019804492584,0.27279160744717,458907.079919034,0.0,1.0
1991-06-20,23.38,23.62,23.38,23.62,22300,0.270019804492584,0.27279160744717,0.270019804492584,0.27279160744717,1930873.18531971,0.0,1.0
1991-06-21,23.38,23.5,23.38,23.38,3200,0.270019804492584,0.271405705969877,0.270019804492584,0.270019804492584,277075.972781303,0.0,1.0
1991-06-24,23.25,23.25,23.12,23.25,2300,0.268518411225517,0.268518411225517,0.267017017958449,0.268518411225517,199148.355436561,0.0,1.0
1991-06-25,23.12,23.5,23.12,23.12,11400,0.267017017958449,0.271405705969877,0.267017017958449,0.267017017958449,987083.153033393,0.0,1.0
1991-06-26,23.5,23.5,23.25,23.25,31000,0.271405705969877,0.271405705969877,0.268518411225517,0.268518411225517,2684173.48631887,0.0,1.0
1991-06-27,23.38,23.62,23.38,23.5,136100,0.270019804492584,0.27279160744717,0.270019804492584,0.271405705969877,11784387.4673548,0.0,1.0
1991-06-28,22.75,23.25,22.75,23.25,126800,0.262743821736796,0.268518411225517,0.262743821736796,0.268518411225517,10979135.4214591,0.0,1.0
1991-07-01,23.25,23.38,23.25,23.25,79100,0.268518411225517,0.270019804492584,0.268518411225517,0.268518411225517,6848971.70218783,0.0,1.0
1991-07-02,23.5,23.5,23.12,23.25,67800,0.271405705969877,0.271405705969877,0.267017017958449,0.268518411225517,5870547.17330386,0.0,1.0
1991-07-03,23.25,23.5,23.25,23.38,137600,0.268518411225517,0.271405705969877,0.268518411225517,0.270019804492584,11914266.829596,0.0,1.0
1991-07-05,24.0,24.0,23.88,23.88,162300,0.277180295458598,0.277180295458598,0.275794393981305,0.275794393981305,14052946.9945017,0.0,1.0
1991-07-08,24.25,24.38,23.88,23.88,115800,0.280067590202958,0.281568983470026,0.275794393981305,0.275794393981305,10026686.7650234,0.0,1.0
1991-07-09,24.12,24.38,24.0,24.38,19600,0.278566196935891,0.281568983470026,0.277180295458598,0.281568983470026,1697090.33328548,0.0,1.0
1991-07-10,24.25,24.25,24.0,24.0,30600,0.280067590202958,0.280067590202958,0.277180295458598,0.277180295458598,2649538.98972121,0.0,1.0
1991-07-11,23.75,24.25,23.75,24.25,71400,0.274293000714237,0.280067590202958,0.274293000714237,0.280067590202958,6182257.64268283,0.0,1.0
1991-07-12,24.75,24.75,24.25,24.25,6200,0.285842179691679,0.285842179691679,0.280067590202958,0.280067590202958,536834.697263775,0.0,1.0
1991-07-15,25.0,25.25,24.75,24.75,61600,0.288729474436039,0.2916167691804,0.285842179691679,0.285842179691679,5333712.47604009,0.0,1.0
1991-07-16,24.75,25.0,24.75,25.0,19100,0.285842179691679,0.288729474436039,0.285842179691679,0.288729474436039,1653797.2125384,0.0,1.0
1991-07-17,24.88,24.88,24.5,24.5,7400,0.287343572958746,0.287343572958746,0.282954884947319,0.282954884947319,640738.187056764,0.0,1.0
1991-07-18,24.75,24.88,24.5,24.75,29000,0.285842179691679,0.287343572958746,0.282954884947319,0.285842179691679,2511001.00333056,0.0,1.0
1991-07-19,24.38,24.5,24.38,24.5,34900,0.281568983470026,0.282954884947319,0.281568983470026,0.282954884947319,3021859.82814608,0.0,1.0
1991-07-22,24.5,24.75,24.5,24.62,19900,0.282954884947319,0.285842179691679,0.282954884947319,0.284340786424612,1723066.20573373,0.0,1.0
1991-07-23,24.5,24.62,24.38,24.5,12300,0.282954884947319,0.284340786424612,0.281568983470026,0.282954884947319,1065010.77037813,0.0,1.0
1991-07-24,24.5,24.75,24.25,24.62,43700,0.282954884947319,0.285842179691679,0.280067590202958,0.284340786424612,3783818.75329466,0.0,1.0
1991-07-25,24.25,24.5,24.25,24.5,4800,0.280067590202958,0.282954884947319,0.280067590202958,0.282954884947319,415613.959171955,0.0,1.0
1991-07-26,24.88,24.88,24.75,24.75,119100,0.287343572958746,0.287343572958746,0.285842179691679,0.285842179691679,10312421.3619541,0.0,1.0
1991-07-29,24.5,24.75,24.25,24.75,77200,0.282954884947319,0.285842179691679,0.280067590202958,0.285842179691679,6684457.84334893,0.0,1.0
1991-07-30,24.38,24.5,24.25,24.5,60000,0.281568983470026,0.282954884947319,0.280067590202958,0.282954884947319,5195174.48964943,0.0,1.0
1991-07-31,24.62,24.62,24.5,24.62,14400,0.284340786424612,0.284340786424612,0.282954884947319,0.284340786424612,1246841.87751586,0.0,1.0
1991-08-01,24.62,24.62,24.62,24.62,6300,0.284340786424612,0.284340786424612,0.284340786424612,0.284340786424612,545493.32141319,0.0,1.0
1991-08-02,25.0,25.12,24.88,24.88,13400,0.288729474436039,0.290115375913332,0.287343572958746,0.287343572958746,1160255.63602171,0.0,1.0
1991-08-05,25.12,25.12,25.0,25.0,299800,0.290115375913332,0.290115375913332,0.288729474436039,0.288729474436039,25958555.1999484,0.0,1.0
1991-08-06,25.0,25.12,24.75,25.12,104400,0.288729474436039,0.290115375913332,0.285842179691679,0.290115375913332,9039603.61199003,0.0,1.0
1991-08-07,24.75,24.88,24.75,24.88,8600,0.285842179691679,0.287343572958746,0.285842179691679,0.287343572958746,744641.676849752,0.0,1.0
1991-08-08,24.75,25.0,24.75,24.88,13000,0.285842179691679,0.288729474436039,0.285842179691679,0.287343572958746,1125621.13942404,0.0,1.0
1991-08-09,24.62,24.75,24.62,24.75,13000,0.284340786424612,0.285842179691679,0.284340786424612,0.285842179691679,1125621.13942404,0.0,1.0
1991-08-12,24.5,24.75,24.5,24.5,235600,0.282954884947319,0.285842179691679,0.282954884947319,0.282954884947319,20399718.4960234,0.0,1.0
1991-08-13,24.75,25.0,24.5,24.5,22700,0.285842179691679,0.288729474436039,0.282954884947319,0.282954884947319,1965507.68191737,0.0,1.0
1991-08-14,24.62,24.75,24.62,24.75,71700,0.284340786424612,0.285842179691679,0.284340786424612,0.285842179691679,6208233.51513106,0.0,1.0
1991-08-15,24.62,24.88,24.62,24.88,13900,0.284340786424612,0.287343572958746,0.284340786424612,0.287343572958746,1203548.75676878,0.0,1.0
1991-08-16,24.62,24.62,24.5,24.62,85800,0.284340786424612,0.284340786424612,0.282954884947319,0.284340786424612,7429099.52019868,0.0,1.0
1991-08-19,23.25,23.5,23.0,23.0,141900,0.268518411225517,0.271405705969877,0.265631116481156,0.265631116481156,12286587.6680209,0.0,1.0
1991-08-20,23.38,23.75,23.25,23.62,54700,0.270019804492584,0.274293000714237,0.268518411225517,0.27279160744717,4736267.4097304,0.0,1.0
1991-08-21,24.5,24.5,23.75,23.75,26000,0.282954884947319,0.282954884947319,0.274293000714237,0.274293000714237,2251242.27884808,0.0,1.0
1991-08-22,22.88,23.5,22.75,23.5,454700,0.264245215003863,0.271405705969877,0.262743821736796,0.271405705969877,39370764.0073933,0.0,1.0
1991-08-23,22.62,23.12,22.62,23.12,49900,0.261242428469728,0.267017017958449,0.261242428469728,0.267017017958449,4320653.45055845,0.0,1.0
1991-08-26,22.75,23.0,22.5,22.75,37300,0.262743821736796,0.265631116481156,0.259856526992435,0.262743821736796,3229666.80773206,0.0,1.0
1991-08-27,23.0,23.0,22.75,22.75,92100,0.265631116481156,0.265631116481156,0.262743821736796,0.262743821736796,7974592.84161189,0.0,1.0
1991-08-28,23.38,23.38,23.25,23.25,781700,0.270019804492584,0.270019804492584,0.268518411225517,0.268518411225517,67684464.9759827,0.0,1.0
1991-08-29,23.12,23.38,23.0,23.25,216600,0.267017017958449,0.270019804492584,0.265631116481156,0.268518411225517,18754579.9076345,0.0,1.0
1991-08-30,22.88,23.12,22.75,23.12,252700,0.264245215003863,0.267017017958449,0.262743821736796,0.267017017958449,21880343.2255735,0.0,1.0
1991-09-03,23.0,23.0,22.75,23.0,185100,0.265631116481156,0.265631116481156,0.262743821736796,0.265631116481156,16027113.3005685,0.0,1.0
1991-09-04,23.12,23.25,23.0,23.12,211100,0.267017017958449,0.268518411225517,0.265631116481156,0.267017017958449,18278355.5794166,0.0,1.0
1991-09-05,23.0,23.12,23.0,23.0,80900,0.265631116481156,0.267017017958449,0.265631116481156,0.265631116481156,7004826.93687733,0.0,1.0
1991-09-06,23.25,23.25,23.12,23.12,223400,0.268518411225517,0.268518411225517,0.267017017958449,0.267017017958449,19343366.3497947,0.0,1.0
1991-09-09,23.25,23.5,23.25,23.25,52800,0.268518411225517,0.271405705969877,0.268518411225517,0.268518411225517,4571753.55089149,0.0,1.0
1991-09-10,23.12,23.38,23.12,23.25,111800,0.267017017958449,0.270019804492584,0.267017017958449,0.268518411225517,9680341.79904678,0.0,1.0
1991-09-11,23.12,23.38,23.12,23.25,19700,0.267017017958449,0.270019804492584,0.267017017958449,0.268518411225517,1705748.9574349,0.0,1.0
1991-09-12,23.12,23.25,23.12,23.25,18400,0.267017017958449,0.268518411225517,0.267017017958449,0.268518411225517,1593186.84349249,0.0,1.0
1991-09-13,23.12,23.25,23.12,23.25,12100,0.267017017958449,0.268518411225517,0.267017017958449,0.268518411225517,1047693.5220793,0.0,1.0
1991-09-16,22.88,23.0,22.88,23.0,1700,0.264245215003863,0.265631116481156,0.264245215003863,0.265631116481156,147196.610540067,0.0,1.0
1991-09-17,22.75,22.88,22.75,22.75,17700,0.262743821736796,0.264245215003863,0.262743821736796,0.262743821736796,1532576.47444658,0.0,1.0
1991-09-18,22.38,22.75,22.38,22.62,6800,0.258470625515142,0.262743821736796,0.258470625515142,0.261242428469728,588786.44216027,0.0,1.0
1991-09-19,22.5,22.5,22.25,22.25,78800,0.259856526992435,0.259856526992435,0.256969232248075,0.256969232248075,6822995.8297396,0.0,1.0
1991-09-20,21.88,22.0,21.75,21.75,31400,0.263459870833397,0.264904806139613,0.261894524251663,0.261894524251663,2607729.20683035,0.932,1.0
1991-09-23,22.0,22.12,22.0,22.0,113300,0.264904806139613,0.266349741445829,0.264904806139613,0.264904806139613,9409417.80681141,0.0,1.0
1991-09-24,22.12,22.25,22.12,22.25,58900,0.266349741445829,0.267915088027563,0.266349741445829,0.267915088027563,4891568.48032826,0.0,1.0
1991-09-25,22.38,22.5,22.38,22.38,34200,0.269480434609298,0.270925369915514,0.269480434609298,0.269480434609298,2840265.56922285,0.0,1.0
1991-09-26,23.0,23.0,22.88,22.88,98800,0.276945933691414,0.276945933691414,0.275500998385198,0.275500998385198,8205211.64442159,0.0,1.0
1991-09-27,23.0,23.0,22.88,22.88,2900,0.276945933691414,0.276945933691414,0.275500998385198,0.275500998385198,240841.232477962,0.0,1.0
1991-09-30,23.0,23.12,22.88,22.88,30600,0.276945933691414,0.27839086899763,0.275500998385198,0.275500998385198,2541290.24614677,0.0,1.0
1991-10-01,23.12,23.5,23.12,23.25,38400,0.27839086899763,0.282966497467314,0.27839086899763,0.279956215579364,3189070.11281163,0.0,1.0
1991-10-02,23.0,23.12,23.0,23.12,52000,0.276945933691414,0.27839086899763,0.276945933691414,0.27839086899763,4318532.44443242,0.0,1.0
1991-10-03,22.88,23.0,22.75,23.0,58400,0.275500998385198,0.276945933691414,0.273935651803464,0.276945933691414,4850044.12990102,0.0,1.0
1991-10-04,22.75,23.0,22.75,23.0,18000,0.273935651803464,0.276945933691414,0.273935651803464,0.276945933691414,1494876.61538045,0.0,1.0
1991-10-07,22.25,22.5,22.25,22.5,26900,0.267915088027563,0.270925369915514,0.267915088027563,0.270925369915514,2234010.05298524,0.0,1.0
1991-10-08,21.75,22.38,21.75,22.38,40300,0.261894524251663,0.269480434609298,0.261894524251663,0.269480434609298,3346862.64443513,0.0,1.0
1991-10-09,21.88,22.0,21.5,21.62,25000,0.263459870833397,0.264904806139613,0.258884242363713,0.260329177669929,2076217.52136174,0.0,1.0
1991-10-10,22.0,22.0,21.62,21.88,13500,0.264904806139613,0.264904806139613,0.260329177669929,0.263459870833397,1121157.46153534,0.0,1.0
1991-10-11,22.0,22.0,21.88,21.88,14700,0.264904806139613,0.264904806139613,0.263459870833397,0.263459870833397,1220815.9025607,0.0,1.0
1991-10-14,21.88,22.0,21.88,22.0,5400,0.263459870833397,0.264904806139613,0.263459870833397,0.264904806139613,448462.984614136,0.0,1.0
1991-10-15,21.62,21.75,21.62,21.75,31700,0.260329177669929,0.261894524251663,0.260329177669929,0.261894524251663,2632643.81708669,0.0,1.0
1991-10-16,21.62,21.62,21.38,21.62,6600,0.260329177669929,0.260329177669929,0.257439307057497,0.260329177669929,548121.425639499,0.0,1.0
1991-10-17,21.62,21.62,21.5,21.62,7900,0.260329177669929,0.260329177669929,0.258884242363713,0.260329177669929,656084.73675031,0.0,1.0
1991-10-18,22.38,22.38,22.0,22.0,81900,0.269480434609298,0.269480434609298,0.264904806139613,0.264904806139613,6801688.59998105,0.0,1.0
1991-10-21,22.12,22.25,22.0,22.25,99900,0.266349741445829,0.267915088027563,0.264904806139613,0.267915088027563,8296565.21536152,0.0,1.0
1991-10-22,21.62,22.0,21.62,21.88,70900,0.260329177669929,0.264904806139613,0.260329177669929,0.263459870833397,5888152.89058189,0.0,1.0
1991-10-23,21.75,21.75,21.62,21.75,5000,0.261894524251663,0.261894524251663,0.260329177669929,0.261894524251663,415243.504272348,0.0,1.0
1991-10-24,21.75,21.88,21.75,21.88,31500,0.261894524251663,0.263459870833397,0.261894524251663,0.263459870833397,2616034.07691579,0.0,1.0
1991-10-25,21.5,21.62,21.5,21.62,125200,0.258884242363713,0.260329177669929,0.258884242363713,0.260329177669929,10397697.3469796,0.0,1.0
1991-10-28,21.5,21.5,21.5,21.5,8400,0.258884242363713,0.258884242363713,0.258884242363713,0.258884242363713,697609.087177544,0.0,1.0
1991-10-29,21.25,21.5,21.25,21.38,10500,0.255873960475763,0.258884242363713,0.255873960475763,0.257439307057497,872011.35897193,0.0,1.0
1991-10-30,21.62,21.75,21.25,21.25,62700,0.260329177669929,0.261894524251663,0.255873960475763,0.255873960475763,5207153.54357524,0.0,1.0
1991-10-31,21.75,21.88,21.75,21.88,10600,0.261894524251663,0.263459870833397,0.261894524251663,0.263459870833397,880316.229057378,0.0,1.0
1991-11-01,22.12,22.12,21.88,22.0,25800,0.266349741445829,0.266349741445829,0.263459870833397,0.264904806139613,2142656.48204532,0.0,1.0
1991-11-04,22.0,22.12,22.0,22.0,3500,0.264904806139613,0.266349741445829,0.264904806139613,0.264904806139613,290670.452990644,0.0,1.0
1991-11-05,21.88,22.12,21.88,22.0,3200,0.263459870833397,0.266349741445829,0.263459870833397,0.264904806139613,265755.842734303,0.0,1.0
1991-11-06,22.0,22.25,22.0,22.0,17700,0.264904806139613,0.267915088027563,0.264904806139613,0.264904806139613,1469962.00512411,0.0,1.0
1991-11-07,22.5,22.62,22.38,22.38,58500,0.270925369915514,0.27237030522173,0.269480434609298,0.269480434609298,4858348.99998646,0.0,1.0
1991-11-08,22.75,23.0,22.75,22.75,349300,0.273935651803464,0.276945933691414,0.273935651803464,0.273935651803464,29008911.2084662,0.0,1.0
1991-11-11,22.75,23.0,22.75,22.88,6600,0.273935651803464,0.276945933691414,0.273935651803464,0.275500998385198,548121.425639499,0.0,1.0
1991-11-12,23.12,23.25,22.88,23.0,17300,0.27839086899763,0.279956215579364,0.275500998385198,0.276945933691414,1436742.52478232,0.0,1.0
1991-11-13,22.88,22.88,22.38,22.75,11200,0.275500998385198,0.275500998385198,0.269480434609298,0.273935651803464,930145.449570059,0.0,1.0
1991-11-14,22.88,22.88,22.88,22.88,45900,0.275500998385198,0.275500998385198,0.275500998385198,0.275500998385198,3811935.36922015,0.0,1.0
1991-11-15,22.38,22.88,22.25,22.75,125500,0.269480434609298,0.275500998385198,0.267915088027563,0.273935651803464,10422611.9572359,0.0,1.0
1991-11-18,22.25,22.5,22.25,22.25,14300,0.267915088027563,0.270925369915514,0.267915088027563,0.267915088027563,1187596.42221892,0.0,1.0
1991-11-19,22.12,22.12,21.88,22.0,63700,0.266349741445829,0.266349741445829,0.263459870833397,0.264904806139613,5290202.24442972,0.0,1.0
1991-11-20,22.5,22.5,22.12,22.12,19100,0.270925369915514,0.270925369915514,0.266349741445829,0.266349741445829,1586230.18632037,0.0,1.0
1991-11-21,22.38,22.62,22.38,22.5,258400,0.269480434609298,0.27237030522173,0.269480434609298,0.270925369915514,21459784.3007949,0.0,1.0
1991-11-22,22.12,22.38,22.0,22.38,83300,0.266349741445829,0.269480434609298,0.264904806139613,0.269480434609298,6917956.78117733,0.0,1.0
1991-11-25,22.25,22.38,22.0,22.0,91300,0.267915088027563,0.269480434609298,0.264904806139613,0.264904806139613,7582346.38801309,0.0,1.0
1991-11-26,22.25,22.25,22.12,22.25,127000,0.267915088027563,0.267915088027563,0.266349741445829,0.267915088027563,10547185.0085177,0.0,1.0
1991-11-27,21.62,21.75,21.62,21.75,30900,0.260329177669929,0.261894524251663,0.260329177669929,0.261894524251663,2566204.85640311,0.0,1.0
1991-11-29,21.38,21.75,21.38,21.75,82700,0.257439307057497,0.261894524251663,0.257439307057497,0.261894524251663,6868127.56066463,0.0,1.0
1991-12-02,22.0,22.0,21.5,21.5,18900,0.264904806139613,0.264904806139613,0.258884242363713,0.258884242363713,1569620.44614948,0.0,1.0
1991-12-03,21.75,21.88,21.62,21.75,15000,0.261894524251663,0.263459870833397,0.260329177669929,0.261894524251663,1245730.51281704,0.0,1.0
1991-12-04,22.0,22.12,22.0,22.12,60300,0.264904806139613,0.266349741445829,0.264904806139613,0.266349741445829,5007836.66152452,0.0,1.0
1991-12-05,21.62,21.75,21.62,21.75,30500,0.260329177669929,0.261894524251663,0.260329177669929,0.261894524251663,2532985.37606132,0.0,1.0
1991-12-06,21.38,21.88,21.38,21.75,45800,0.257439307057497,0.263459870833397,0.257439307057497,0.261894524251663,3803630.4991347,0.0,1.0
1991-12-09,21.88,21.88,21.38,21.38,10600,0.263459870833397,0.263459870833397,0.257439307057497,0.257439307057497,880316.229057378,0.0,1.0
1991-12-10,21.75,22.0,21.75,21.75,62600,0.261894524251663,0.264904806139613,0.261894524251663,0.261894524251663,5198848.6734898,0.0,1.0
1991-12-11,21.0,21.75,20.88,21.62,30000,0.252863678587813,0.261894524251663,0.251418743281597,0.260329177669929,2491461.02563408,0.0,1.0
1991-12-12,21.38,21.38,21.12,21.12,8500,0.257439307057497,0.257439307057497,0.254308613894029,0.254308613894029,705913.957262991,0.0,1.0
1991-12-13,22.25,22.25,22.0,22.0,144300,0.267915088027563,0.267915088027563,0.264904806139613,0.264904806139613,11983927.5333,0.0,1.0
1991-12-16,22.25,22.5,22.25,22.25,65500,0.267915088027563,0.270925369915514,0.267915088027563,0.267915088027563,5439689.90596777,0.0,1.0
1991-12-17,21.62,22.0,21.5,22.0,40600,0.260329177669929,0.264904806139613,0.258884242363713,0.264904806139613,3371777.25469147,0.0,1.0
1991-12-18,21.25,21.62,21.25,21.62,9500,0.255873960475763,0.260329177669929,0.255873960475763,0.260329177669929,788962.658117461,0.0,1.0
1991-12-19,21.12,21.25,21.0,21.12,14900,0.254308613894029,0.255873960475763,0.252863678587813,0.254308613894029,1237425.6427316,0.0,1.0
1991-12-20,21.25,21.5,21.25,21.38,78600,0.255873960475763,0.258884242363713,0.255873960475763,0.257439307057497,6527627.88716131,0.0,1.0
1991-12-23,21.5,21.5,21.12,21.12,18500,0.258884242363713,0.258884242363713,0.254308613894029,0.254308613894029,1536400.96580769,0.0,1.0
1991-12-24,21.88,21.88,21.62,21.62,5100,0.263459870833397,0.263459870833397,0.260329177669929,0.260329177669929,423548.374357795,0.0,1.0
1991-12-26,22.0,22.25,21.75,22.25,18500,0.264904806139613,0.267915088027563,0.261894524251663,0.267915088027563,1536400.96580769,0.0,1.0
1991-12-27,22.12,22.25,22.0,22.25,25000,0.266349741445829,0.267915088027563,0.264904806139613,0.267915088027563,2076217.52136174,0.0,1.0
1991-12-30,22.62,22.88,22.5,22.5,18900,0.27237030522173,0.275500998385198,0.270925369915514,0.270925369915514,1569620.44614947,0.0,1.0
1991-12-31,23.0,23.12,22.88,22.88,14900,0.276945933691414,0.27839086899763,0.275500998385198,0.275500998385198,1237425.6427316,0.0,1.0
1992-01-02,23.0,23.38,23.0,23.0,9100,0.276945933691414,0.281521562161098,0.276945933691414,0.276945933691414,755743.177775673,0.0,1.0
1992-01-03,22.5,22.75,22.38,22.75,5400,0.270925369915514,0.273935651803464,0.269480434609298,0.273935651803464,448462.984614135,0.0,1.0
1992-01-06,23.12,23.5,23.0,23.25,40500,0.27839086899763,0.282966497467314,0.276945933691414,0.279956215579364,3363472.38460602,0.0,1.0
1992-01-07,23.25,23.25,23.12,23.25,33400,0.279956215579364,0.279956215579364,0.27839086899763,0.279956215579364,2773826.60853928,0.0,1.0
1992-01-08,23.25,23.25,22.75,22.75,138900,0.279956215579364,0.279956215579364,0.273935651803464,0.273935651803464,11535464.5486858,0.0,1.0
1992-01-09,22.75,23.25,22.62,23.25,265900,0.273935651803464,0.279956215579364,0.27237030522173,0.279956215579364,22082649.5572034,0.0,1.0
1992-01-10,22.12,22.5,22.12,22.5,158200,0.266349741445829,0.270925369915514,0.266349741445829,0.270925369915514,13138304.4751771,0.0,1.0
1992-01-13,22.38,22.38,22.12,22.12,19100,0.269480434609298,0.269480434609298,0.266349741445829,0.266349741445829,1586230.18632037,0.0,1.0
1992-01-14,22.75,22.88,22.5,22.62,132100,0.273935651803464,0.275500998385198,0.270925369915514,0.27237030522173,10970733.3828754,0.0,1.0
1992-01-15,23.12,23.12,22.88,23.0,11400,0.27839086899763,0.27839086899763,0.275500998385198,0.276945933691414,946755.189740953,0.0,1.0
1992-01-16,23.25,23.5,23.12,23.38,91300,0.279956215579364,0.282966497467314,0.27839086899763,0.281521562161098,7582346.38801307,0.0,1.0
1992-01-17,23.12,23.12,23.0,23.12,540100,0.27839086899763,0.27839086899763,0.276945933691414,0.27839086899763,44854603.331499,0.0,1.0
1992-01-20,22.75,23.0,22.75,23.0,97900,0.273935651803464,0.276945933691414,0.273935651803464,0.276945933691414,8130467.81365256,0.0,1.0
1992-01-21,22.88,22.88,22.62,22.75,120800,0.275500998385198,0.275500998385198,0.27237030522173,0.273935651803464,10032283.0632199,0.0,1.0
1992-01-22,23.0,23.12,22.88,23.12,198500,0.276945933691414,0.27839086899763,0.275500998385198,0.27839086899763,16485167.1196122,0.0,1.0
1992-01-23,22.75,23.0,22.5,23.0,56200,0.273935651803464,0.276945933691414,0.270925369915514,0.276945933691414,4667336.98802119,0.0,1.0
1992-01-24,22.75,22.75,22.62,22.75,206200,0.273935651803464,0.273935651803464,0.27237030522173,0.273935651803464,17124642.1161916,0.0,1.0
1992-01-27,22.75,23.0,22.75,22.75,28400,0.273935651803464,0.276945933691414,0.273935651803464,0.273935651803464,2358583.10426693,0.0,1.0
1992-01-28,23.0,23.12,22.88,22.88,238500,0.276945933691414,0.27839086899763,0.275500998385198,0.275500998385198,19807115.153791,0.0,1.0
1992-01-29,23.25,23.38,23.12,23.12,152200,0.279956215579364,0.281521562161098,0.27839086899763,0.27839086899763,12640012.2700503,0.0,1.0
1992-01-30,23.12,23.25,23.0,23.25,1200,0.27839086899763,0.279956215579364,0.276945933691414,0.279956215579364,99658.4410253635,0.0,1.0
1992-01-31,23.5,23.5,23.25,23.25,53100,0.282966497467314,0.282966497467314,0.279956215579364,0.279956215579364,4409886.01537234,0.0,1.0
1992-02-03,23.5,23.75,23.38,23.38,135000,0.282966497467314,0.285976779355264,0.281521562161098,0.281521562161098,11211574.6153534,0.0,1.0
1992-02-04,23.75,23.75,23.5,23.62,107500,0.285976779355264,0.285976779355264,0.282966497467314,0.28441143277353,8927735.34185549,0.0,1.0
1992-02-05,23.5,23.88,23.5,23.88,216600,0.282966497467314,0.287542125936998,0.282966497467314,0.287542125936998,17988348.6050781,0.0,1.0
1992-02-06,23.5,23.62,23.5,23.62,9100,0.282966497467314,0.28441143277353,0.282966497467314,0.28441143277353,755743.177775674,0.0,1.0
1992-02-07,23.38,23.75,23.38,23.75,87300,0.281521562161098,0.285976779355264,0.281521562161098,0.285976779355264,7250151.5845952,0.0,1.0
1992-02-10,23.75,23.75,23.62,23.62,2700,0.285976779355264,0.285976779355264,0.28441143277353,0.28441143277353,224231.492307068,0.0,1.0
1992-02-11,23.25,23.5,23.12,23.5,14800,0.279956215579364,0.282966497467314,0.27839086899763,0.282966497467314,1229120.77264615,0.0,1.0
1992-02-12,22.62,22.88,22.62,22.88,13600,0.27237030522173,0.275500998385198,0.27237030522173,0.275500998385198,1129462.33162078,0.0,1.0
1992-02-13,22.5,22.5,22.5,22.5,48600,0.270925369915514,0.270925369915514,0.270925369915514,0.270925369915514,4036166.86152722,0.0,1.0
1992-02-14,23.0,23.0,23.0,23.0,5300,0.276945933691414,0.276945933691414,0.276945933691414,0.276945933691414,440158.114528689,0.0,1.0
1992-02-18,22.75,22.75,22.75,22.75,46300,0.273935651803464,0.273935651803464,0.273935651803464,0.273935651803464,3845154.84956194,0.0,1.0
1992-02-19,22.75,22.88,22.75,22.75,13800,0.273935651803464,0.275500998385198,0.273935651803464,0.273935651803464,1146072.07179168,0.0,1.0
1992-02-20,23.0,23.25,23.0,23.0,90100,0.276945933691414,0.279956215579364,0.276945933691414,0.276945933691414,7482687.94698771,0.0,1.0
1992-02-21,22.75,23.0,22.5,22.88,93600,0.273935651803464,0.276945933691414,0.270925369915514,0.275500998385198,7773358.39997834,0.0,1.0
1992-02-24,22.5,22.75,22.5,22.75,76300,0.270925369915514,0.273935651803464,0.270925369915514,0.273935651803464,6336615.87519602,0.0,1.0
1992-02-25,22.62,22.75,22.62,22.62,48700,0.27237030522173,0.273935651803464,0.27237030522173,0.27237030522173,4044471.73161266,0.0,1.0
1992-02-26,22.88,23.0,22.62,22.62,45700,0.275500998385198,0.276945933691414,0.27237030522173,0.27237030522173,3795325.62904926,0.0,1.0
1992-02-27,22.75,22.75,22.5,22.75,26100,0.273935651803464,0.273935651803464,0.270925369915514,0.273935651803464,2167571.09230165,0.0,1.0
1992-02-28,22.0,22.5,22.0,22.5,47500,0.264904806139613,0.270925369915514,0.264904806139613,0.270925369915514,3944813.29058731,0.0,1.0
1992-03-02,21.88,22.0,21.88,22.0,7100,0.263459870833397,0.264904806139613,0.263459870833397,0.264904806139613,589645.776066734,0.0,1.0
1992-03-03,21.5,21.75,21.5,21.62,71000,0.258884242363713,0.261894524251663,0.258884242363713,0.260329177669929,5896457.76066734,0.0,1.0
1992-03-04,21.12,21.75,21.0,21.62,33100,0.254308613894029,0.261894524251663,0.252863678587813,0.260329177669929,2748911.99828294,0.0,1.0
1992-03-05,21.12,21.5,21.12,21.25,17800,0.254308613894029,0.258884242363713,0.254308613894029,0.255873960475763,1478266.87520956,0.0,1.0
1992-03-06,21.38,21.5,21.38,21.5,7300,0.257439307057497,0.258884242363713,0.257439307057497,0.258884242363713,606255.516237628,0.0,1.0
1992-03-09,21.88,21.88,21.62,21.62,15000,0.263459870833397,0.263459870833397,0.260329177669929,0.260329177669929,1245730.51281704,0.0,1.0
1992-03-10,22.25,22.5,22.25,22.38,108400,0.267915088027563,0.270925369915514,0.267915088027563,0.269480434609298,9002479.17262452,0.0,1.0
1992-03-11,22.25,22.25,22.12,22.25,2000,0.267915088027563,0.267915088027563,0.266349741445829,0.267915088027563,166097.401708939,0.0,1.0
1992-03-12,21.75,22.0,21.75,22.0,8700,0.261894524251663,0.264904806139613,0.261894524251663,0.264904806139613,722523.697433886,0.0,1.0
1992-03-13,21.75,22.0,21.75,22.0,68900,0.261894524251663,0.264904806139613,0.261894524251663,0.264904806139613,5722055.48887296,0.0,1.0
1992-03-16,22.12,22.12,21.88,22.0,71300,0.266349741445829,0.266349741445829,0.263459870833397,0.264904806139613,5921372.37092369,0.0,1.0
1992-03-17,22.38,22.5,22.25,22.5,101200,0.269480434609298,0.270925369915514,0.267915088027563,0.270925369915514,8404528.52647231,0.0,1.0
1992-03-18,22.88,22.88,22.75,22.88,84700,0.275500998385198,0.275500998385198,0.273935651803464,0.275500998385198,7034224.96237357,0.0,1.0
1992-03-19,23.25,23.62,23.12,23.12,35800,0.279956215579364,0.28441143277353,0.27839086899763,0.27839086899763,2973143.49059001,0.0,1.0
1992-03-20,23.5,23.5,23.25,23.38,34000,0.282966497467314,0.282966497467314,0.279956215579364,0.281521562161098,2823655.82905197,0.0,1.0
1992-03-23,23.25,23.5,23.25,23.25,4700,0.279956215579364,0.282966497467314,0.279956215579364,0.279956215579364,390328.894016007,0.0,1.0
1992-03-24,23.75,23.75,23.5,23.62,2400,0.285976779355264,0.285976779355264,0.282966497467314,0.28441143277353,199316.882050727,0.0,1.0
1992-03-25,23.62,23.62,23.5,23.5,3700,0.28441143277353,0.28441143277353,0.282966497467314,0.282966497467314,307280.193161538,0.0,1.0
1992-03-26,23.5,23.62,23.5,23.5,8800,0.282966497467314,0.28441143277353,0.282966497467314,0.282966497467314,730828.567519333,0.0,1.0
1992-03-27,23.25,23.25,22.88,22.88,23000,0.290552407824949,0.290552407824949,0.285928563055261,0.285928563055261,1840459.70915572,0.88,1.0
1992-03-30,23.12,23.25,23.0,23.25,6900,0.28892781371668,0.290552407824949,0.287428188385971,0.290552407824949,552137.912746717,0.0,1.0
1992-03-31,23.0,23.25,23.0,23.0,28400,0.287428188385971,0.290552407824949,0.287428188385971,0.287428188385971,2272567.64087054,0.0,1.0
1992-04-01,23.5,23.5,22.88,23.0,97800,0.293676627263927,0.293676627263927,0.285928563055261,0.287428188385971,7825954.76327954,0.0,1.0
1992-04-02,23.5,23.75,23.5,23.5,21700,0.293676627263927,0.296800846702904,0.293676627263927,0.293676627263927,1736433.72559474,0.0,1.0
1992-04-03,23.25,23.5,23.25,23.25,2800,0.290552407824949,0.293676627263927,0.290552407824949,0.290552407824949,224055.96459287,0.0,1.0
1992-04-06,23.5,23.75,23.5,23.62,12000,0.293676627263927,0.296800846702904,0.293676627263927,0.295176252594636,960239.848255158,0.0,1.0
1992-04-07,23.0,23.5,23.0,23.5,4100,0.287428188385971,0.293676627263927,0.287428188385971,0.293676627263927,328081.948153846,0.0,1.0
1992-04-08,22.88,23.0,22.75,23.0,7300,0.285928563055261,0.287428188385971,0.284303968946993,0.287428188385971,584145.907688556,0.0,1.0
1992-04-09,23.38,23.62,23.25,23.38,35400,0.292177001933217,0.295176252594636,0.290552407824949,0.292177001933217,2832707.55235272,0.0,1.0
1992-04-10,24.62,24.75,24.25,24.75,71200,0.307673130350548,0.309297724458816,0.30304928558086,0.309297724458816,5697423.09964728,0.0,1.0
1992-04-13,24.75,24.88,24.75,24.75,45100,0.309297724458816,0.310922318567085,0.309297724458816,0.309297724458816,3608901.42969231,0.0,1.0
1992-04-14,25.38,25.38,24.88,24.88,62700,0.317170757445041,0.317170757445041,0.310922318567085,0.310922318567085,5017253.20713321,0.0,1.0
1992-04-15,25.75,25.88,25.38,25.88,87200,0.321794602214728,0.323419196322997,0.317170757445041,0.323419196322997,6977742.89732083,0.0,1.0
1992-04-16,25.62,25.75,25.62,25.75,8700,0.32017000810646,0.321794602214728,0.32017000810646,0.321794602214728,696173.88998499,0.0,1.0
1992-04-20,25.38,25.75,25.38,25.75,54000,0.317170757445041,0.321794602214728,0.317170757445041,0.321794602214728,4321079.31714822,0.0,1.0
1992-04-21,25.62,25.62,25.38,25.5,18000,0.32017000810646,0.32017000810646,0.317170757445041,0.31867038277575,1440359.77238274,0.0,1.0
1992-04-22,25.38,25.62,25.38,25.62,24700,0.317170757445041,0.32017000810646,0.317170757445041,0.32017000810646,1976493.68765854,0.0,1.0
1992-04-23,25.62,25.62,25.5,25.62,22400,0.32017000810646,0.32017000810646,0.31867038277575,0.32017000810646,1792447.71674296,0.0,1.0
1992-04-24,26.12,26.38,26.0,26.38,79900,0.326418446984415,0.329667635200952,0.324918821653706,0.329667635200952,6393596.98963228,0.0,1.0
1992-04-27,26.25,26.38,26.25,26.25,19700,0.328043041092684,0.329667635200952,0.328043041092684,0.328043041092684,1576393.75088555,0.0,1.0
1992-04-28,26.5,26.5,26.12,26.25,19400,0.331167260531662,0.331167260531662,0.326418446984415,0.328043041092684,1552387.75467917,0.0,1.0
1992-04-29,26.75,26.88,26.38,26.75,14600,0.33429147997064,0.335916074078908,0.329667635200952,0.33429147997064,1168291.81537711,0.0,1.0
1992-04-30,27.0,27.0,26.75,26.75,38100,0.337415699409618,0.337415699409618,0.33429147997064,0.33429147997064,3048761.51821013,0.0,1.0
1992-05-01,27.0,27.25,26.75,26.88,199300,0.337415699409618,0.340539918848596,0.33429147997064,0.335916074078908,15947983.4797711,0.0,1.0
1992-05-04,27.5,27.5,27.0,27.0,23000,0.343664138287574,0.343664138287574,0.337415699409618,0.337415699409618,1840459.70915572,0.0,1.0
1992-05-05,27.5,27.75,27.38,27.38,37000,0.343664138287574,0.346788357726552,0.342164512956864,0.342164512956864,2960739.53212007,0.0,1.0
1992-05-06,29.0,29.0,28.25,28.5,97200,0.362409454921441,0.362409454921441,0.353036796604507,0.356161016043485,7777942.7708668,0.0,1.0
1992-05-07,28.75,29.0,28.62,29.0,38200,0.359285235482463,0.362409454921441,0.357660641374195,0.362409454921441,3056763.5169456,0.0,1.0
1992-05-08,28.5,28.75,28.38,28.75,29700,0.356161016043485,0.359285235482463,0.354661390712776,0.359285235482463,2376593.62443152,0.0,1.0
1992-05-11,28.75,28.88,28.62,28.62,46600,0.359285235482463,0.360909829590732,0.357660641374195,0.357660641374195,3728931.41072421,0.0,1.0
1992-05-12,29.0,29.5,28.75,28.88,66600,0.362409454921441,0.368657893799397,0.359285235482463,0.360909829590732,5329331.15781614,0.0,1.0
1992-05-13,29.0,29.25,28.88,29.0,73100,0.362409454921441,0.365533674360419,0.360909829590732,0.362409454921441,5849461.07562102,0.0,1.0
1992-05-14,28.12,29.0,28.0,29.0,54300,0.351412202496239,0.362409454921441,0.349912577165529,0.362409454921441,4345085.3133546,0.0,1.0
1992-05-15,28.12,28.12,27.88,27.88,100200,0.351412202496239,0.351412202496239,0.34841295183482,0.34841295183482,8018002.73293058,0.0,1.0
1992-05-18,28.88,29.0,28.88,29.0,15200,0.360909829590732,0.362409454921441,0.360909829590732,0.362409454921441,1216303.80778987,0.0,1.0
1992-05-19,29.12,29.12,28.88,28.88,30000,0.363909080252151,0.363909080252151,0.360909829590732,0.360909829590732,2400599.6206379,0.0,1.0
1992-05-20,29.0,29.0,29.0,29.0,42300,0.362409454921441,0.362409454921441,0.362409454921441,0.362409454921441,3384845.46509944,0.0,1.0
1992-05-21,28.62,28.88,28.5,28.88,30900,0.357660641374195,0.360909829590732,0.356161016043485,0.360909829590732,2472617.60925704,0.0,1.0
1992-05-22,28.5,28.75,28.5,28.62,41700,0.356161016043485,0.359285235482463,0.356161016043485,0.357660641374195,3336833.47268668,0.0,1.0
1992-05-26,28.5,29.0,28.5,29.0,44100,0.356161016043485,0.362409454921441,0.356161016043485,0.362409454921441,3528881.44233772,0.0,1.0
1992-05-27,28.5,28.5,28.0,28.25,9200,0.356161016043485,0.356161016043485,0.349912577165529,0.353036796604507,736183.88366229,0.0,1.0
1992-05-28,29.0,29.0,28.62,28.62,42200,0.362409454921441,0.362409454921441,0.357660641374195,0.357660641374195,3376843.46636398,0.0,1.0
1992-05-29,29.38,29.5,29.38,29.38,12900,0.367158268468688,0.368657893799397,0.367158268468688,0.367158268468688,1032257.8368743,0.0,1.0
1992-06-01,29.62,29.62,29.38,29.5,500,0.370157519130107,0.370157519130107,0.367158268468688,0.368657893799397,40009.9936772983,0.0,1.0
1992-06-02,29.5,29.5,29.5,29.5,4300,0.368657893799397,0.368657893799397,0.368657893799397,0.368657893799397,344085.945624766,0.0,1.0
1992-06-03,29.25,29.25,29.25,29.25,2800,0.365533674360419,0.365533674360419,0.365533674360419,0.365533674360419,224055.964592871,0.0,1.0
1992-06-04,28.75,29.0,28.75,29.0,2000,0.359285235482463,0.362409454921441,0.359285235482463,0.362409454921441,160039.974709193,0.0,1.0
1992-06-05,28.25,28.75,28.25,28.75,5800,0.353036796604507,0.359285235482463,0.353036796604507,0.359285235482463,464115.926656661,0.0,1.0
1992-06-08,28.25,28.38,28.12,28.25,14800,0.353036796604507,0.354661390712776,0.351412202496239,0.353036796604507,1184295.81284803,0.0,1.0
1992-06-09,28.5,28.5,28.38,28.5,59000,0.356161016043485,0.356161016043485,0.354661390712776,0.356161016043485,4721179.25392121,0.0,1.0
1992-06-10,28.25,28.38,28.25,28.38,3200,0.353036796604507,0.354661390712776,0.353036796604507,0.354661390712776,256063.95953471,0.0,1.0
1992-06-11,28.0,28.5,28.0,28.0,36600,0.349912577165529,0.356161016043485,0.349912577165529,0.349912577165529,2928731.53717824,0.0,1.0
1992-06-12,28.38,28.5,28.38,28.5,60100,0.354661390712776,0.356161016043485,0.354661390712776,0.356161016043485,4809201.24001126,0.0,1.0
1992-06-15,28.12,28.25,28.12,28.25,1700,0.351412202496239,0.353036796604507,0.351412202496239,0.353036796604507,136033.978502814,0.0,1.0
1992-06-16,28.62,28.62,28.5,28.5,75600,0.357660641374195,0.357660641374195,0.356161016043485,0.356161016043485,6049511.0440075,0.0,1.0
1992-06-17,27.88,27.88,27.75,27.75,15800,0.34841295183482,0.34841295183482,0.346788357726552,0.346788357726552,1264315.80020263,0.0,1.0
1992-06-18,28.0,28.12,28.0,28.0,6100,0.349912577165529,0.351412202496239,0.349912577165529,0.349912577165529,488121.92286304,0.0,1.0
1992-06-19,28.25,28.5,28.25,28.5,33000,0.353036796604507,0.356161016043485,0.353036796604507,0.356161016043485,2640659.58270169,0.0,1.0
1992-06-22,28.0,28.0,27.75,28.0,46500,0.349912577165529,0.349912577165529,0.346788357726552,0.349912577165529,3720929.41198875,0.0,1.0
1992-06-23,28.0,28.0,27.75,28.0,1000,0.349912577165529,0.349912577165529,0.346788357726552,0.349912577165529,80019.9873545968,0.0,1.0
1992-06-24,27.75,28.0,26.5,27.25,107300,0.346788357726552,0.349912577165529,0.331167260531662,0.340539918848596,8586144.64314821,0.0,1.0
1992-06-25,28.0,28.5,28.0,28.0,31600,0.349912577165529,0.356161016043485,0.349912577165529,0.349912577165529,2528631.60040526,0.0,1.0
1992-06-26,28.5,28.5,28.38,28.38,18800,0.356161016043485,0.356161016043485,0.354661390712776,0.354661390712776,1504375.76226642,0.0,1.0
1992-06-29,28.5,28.75,28.38,28.75,280400,0.356161016043485,0.359285235482463,0.354661390712776,0.359285235482463,22437604.4542289,0.0,1.0
1992-06-30,28.12,28.25,28.12,28.25,8700,0.351412202496239,0.353036796604507,0.351412202496239,0.353036796604507,696173.889984991,0.0,1.0
1992-07-01,28.12,28.12,28.12,28.12,9000,0.351412202496239,0.351412202496239,0.351412202496239,0.351412202496239,720179.88619137,0.0,1.0
1992-07-02,27.75,28.0,27.75,28.0,5900,0.346788357726552,0.349912577165529,0.346788357726552,0.349912577165529,472117.92539212,0.0,1.0
1992-07-06,27.75,27.88,27.75,27.88,101800,0.346788357726552,0.34841295183482,0.346788357726552,0.34841295183482,8146034.71269793,0.0,1.0
1992-07-07,28.0,28.25,28.0,28.0,77800,0.349912577165529,0.353036796604507,0.349912577165529,0.349912577165529,6225555.01618763,0.0,1.0
1992-07-08,28.38,28.38,28.25,28.25,71500,0.354661390712776,0.354661390712776,0.353036796604507,0.353036796604507,5721429.09585366,0.0,1.0
1992-07-09,28.62,28.75,28.5,28.5,42000,0.357660641374195,0.359285235482463,0.356161016043485,0.356161016043485,3360839.46889306,0.0,1.0
1992-07-10,29.38,29.38,29.0,29.12,24900,0.367158268468688,0.367158268468688,0.362409454921441,0.363909080252151,1992497.68512946,0.0,1.0
1992-07-13,29.5,29.75,29.5,29.5,4500,0.368657893799397,0.371782113238375,0.368657893799397,0.368657893799397,360089.943095685,0.0,1.0
1992-07-14,29.75,29.75,29.25,29.25,15800,0.371782113238375,0.371782113238375,0.365533674360419,0.365533674360419,1264315.80020263,0.0,1.0
1992-07-15,29.38,29.5,29.25,29.5,1900,0.367158268468688,0.368657893799397,0.365533674360419,0.368657893799397,152037.975973734,0.0,1.0
1992-07-16,29.75,29.75,29.38,29.5,6200,0.371782113238375,0.371782113238375,0.367158268468688,0.368657893799397,496123.921598499,0.0,1.0
1992-07-17,29.0,29.25,28.75,29.25,7100,0.362409454921441,0.365533674360419,0.359285235482463,0.365533674360419,568141.910217637,0.0,1.0
1992-07-20,28.5,28.75,28.5,28.75,25500,0.356161016043485,0.359285235482463,0.356161016043485,0.359285235482463,2040509.67754222,0.0,1.0
1992-07-21,28.38,28.5,28.38,28.38,2000,0.354661390712776,0.356161016043485,0.354661390712776,0.354661390712776,160039.974709193,0.0,1.0
1992-07-22,28.0,28.38,28.0,28.38,2500,0.349912577165529,0.354661390712776,0.349912577165529,0.354661390712776,200049.968386492,0.0,1.0
1992-07-23,28.25,28.25,28.0,28.0,5600,0.353036796604507,0.353036796604507,0.349912577165529,0.349912577165529,448111.929185742,0.0,1.0
1992-07-24,27.88,28.0,27.88,28.0,2100,0.34841295183482,0.349912577165529,0.34841295183482,0.349912577165529,168041.973444653,0.0,1.0
1992-07-27,27.5,27.88,27.5,27.88,5300,0.343664138287574,0.34841295183482,0.343664138287574,0.34841295183482,424105.932979362,0.0,1.0
1992-07-28,28.0,28.0,27.75,27.75,4900,0.349912577165529,0.349912577165529,0.346788357726552,0.346788357726552,392097.938037524,0.0,1.0
1992-07-29,28.88,29.25,28.88,28.88,11500,0.360909829590732,0.365533674360419,0.360909829590732,0.360909829590732,920229.854577861,0.0,1.0
1992-07-30,28.62,28.75,28.5,28.75,11000,0.357660641374195,0.359285235482463,0.356161016043485,0.359285235482463,880219.860900563,0.0,1.0
1992-07-31,28.62,28.62,28.38,28.62,1300,0.357660641374195,0.357660641374195,0.354661390712776,0.357660641374195,104025.983560976,0.0,1.0
1992-08-03,28.62,28.75,28.62,28.62,2100,0.357660641374195,0.359285235482463,0.357660641374195,0.357660641374195,168041.973444653,0.0,1.0
1992-08-04,28.62,28.88,28.5,28.88,12200,0.357660641374195,0.360909829590732,0.356161016043485,0.360909829590732,976243.845726079,0.0,1.0
1992-08-05,28.25,28.62,28.25,28.62,7200,0.353036796604507,0.357660641374195,0.353036796604507,0.357660641374195,576143.908953097,0.0,1.0
1992-08-06,28.12,28.25,28.12,28.25,10800,0.351412202496239,0.353036796604507,0.351412202496239,0.353036796604507,864215.863429644,0.0,1.0
1992-08-07,28.0,28.12,28.0,28.12,18800,0.349912577165529,0.351412202496239,0.349912577165529,0.351412202496239,1504375.76226642,0.0,1.0
1992-08-10,28.0,28.0,28.0,28.0,400,0.349912577165529,0.349912577165529,0.349912577165529,0.349912577165529,32007.9949418387,0.0,1.0
1992-08-11,27.62,27.62,27.62,27.62,400,0.345163763618283,0.345163763618283,0.345163763618283,0.345163763618283,32007.9949418387,0.0,1.0
1992-08-12,27.62,27.75,27.62,27.62,3500,0.345163763618283,0.346788357726552,0.345163763618283,0.345163763618283,280069.955741088,0.0,1.0
1992-08-13,27.62,27.88,27.5,27.88,3900,0.345163763618283,0.34841295183482,0.343664138287574,0.34841295183482,312077.950682927,0.0,1.0
1992-08-14,27.62,27.75,27.25,27.25,17500,0.358110528973408,0.359796060065607,0.353313248172533,0.353313248172533,1349722.95113918,1.036,1.0
1992-08-17,28.5,28.5,28.25,28.25,32900,0.369520277905218,0.369520277905218,0.366278871958681,0.366278871958681,2537479.14814165,0.0,1.0
1992-08-18,28.38,28.75,28.38,28.38,23400,0.36796440305088,0.372761683851755,0.36796440305088,0.36796440305088,1804772.40323753,0.0,1.0
1992-08-19,28.38,28.62,28.38,28.38,500,0.36796440305088,0.371076152759556,0.36796440305088,0.36796440305088,38563.5128896908,0.0,1.0
1992-08-20,28.5,28.62,28.5,28.62,2000,0.369520277905218,0.371076152759556,0.369520277905218,0.371076152759556,154254.051558763,0.0,1.0
1992-08-21,28.25,28.38,28.0,28.38,13000,0.366278871958681,0.36796440305088,0.363037466012144,0.36796440305088,1002651.33513196,0.0,1.0
1992-08-24,28.5,28.5,28.25,28.25,6000,0.369520277905218,0.369520277905218,0.366278871958681,0.366278871958681,462762.15467629,0.0,1.0
1992-08-25,28.25,28.25,27.88,28.12,18800,0.366278871958681,0.366278871958681,0.361481591157806,0.364593340866482,1449988.08465237,0.0,1.0
1992-08-26,28.12,28.12,28.12,28.12,600,0.364593340866482,0.364593340866482,0.364593340866482,0.364593340866482,46276.2154676289,0.0,1.0
1992-08-27,29.0,29.0,28.88,28.88,7200,0.376003089798292,0.376003089798292,0.374447214943954,0.374447214943954,555314.585611547,0.0,1.0
1992-08-28,28.75,29.0,28.75,29.0,173400,0.372761683851755,0.376003089798292,0.372761683851755,0.376003089798292,13373826.2701448,0.0,1.0
1992-08-31,28.75,28.75,28.5,28.75,900,0.372761683851755,0.372761683851755,0.369520277905218,0.372761683851755,69414.3232014434,0.0,1.0
1992-09-01,28.75,28.88,28.75,28.88,27000,0.372761683851755,0.374447214943954,0.372761683851755,0.374447214943954,2082429.6960433,0.0,1.0
1992-09-02,28.75,28.88,28.75,28.75,16800,0.372761683851755,0.374447214943954,0.372761683851755,0.372761683851755,1295734.03309361,0.0,1.0
1992-09-03,28.88,29.0,28.75,28.75,98000,0.374447214943954,0.376003089798292,0.372761683851755,0.372761683851755,7558448.5263794,0.0,1.0
1992-09-04,29.25,29.25,28.88,28.88,1200,0.379244495744829,0.379244495744829,0.374447214943954,0.374447214943954,92552.4309352579,0.0,1.0
1992-09-08,29.25,29.25,29.12,29.25,4400,0.379244495744829,0.379244495744829,0.37755896465263,0.379244495744829,339358.913429279,0.0,1.0
1992-09-09,28.62,28.88,28.5,28.88,9200,0.371076152759556,0.374447214943954,0.369520277905218,0.374447214943954,709568.63717031,0.0,1.0
1992-09-10,28.88,29.0,28.75,28.75,7800,0.374447214943954,0.376003089798292,0.372761683851755,0.372761683851755,601590.801079177,0.0,1.0
1992-09-11,28.88,28.88,28.75,28.75,3000,0.374447214943954,0.374447214943954,0.372761683851755,0.372761683851755,231381.077338145,0.0,1.0
1992-09-14,29.25,29.75,29.0,29.5,8700,0.379244495744829,0.385727307637903,0.376003089798292,0.382485901691366,671005.12428062,0.0,1.0
1992-09-15,28.25,29.25,28.25,29.25,3900,0.366278871958681,0.379244495744829,0.366278871958681,0.379244495744829,300795.400539588,0.0,1.0
1992-09-16,28.62,28.75,28.0,28.0,17200,0.371076152759556,0.372761683851755,0.363037466012144,0.363037466012144,1326584.84340536,0.0,1.0
1992-09-17,28.75,28.75,28.5,28.75,15600,0.372761683851755,0.372761683851755,0.369520277905218,0.372761683851755,1203181.60215835,0.0,1.0
1992-09-18,28.75,29.0,28.62,28.75,6200,0.372761683851755,0.376003089798292,0.371076152759556,0.372761683851755,478187.559832166,0.0,1.0
1992-09-21,27.75,28.5,27.75,28.5,7200,0.359796060065607,0.369520277905218,0.359796060065607,0.369520277905218,555314.585611547,0.0,1.0
1992-09-22,27.75,27.88,27.75,27.88,800,0.359796060065607,0.361481591157806,0.359796060065607,0.361481591157806,61701.6206235053,0.0,1.0
1992-09-23,28.12,28.25,27.75,27.75,9600,0.364593340866482,0.366278871958681,0.359796060065607,0.359796060065607,740419.447482063,0.0,1.0
1992-09-24,28.88,28.88,28.38,28.38,4100,0.374447214943954,0.374447214943954,0.36796440305088,0.36796440305088,316220.805695465,0.0,1.0
1992-09-25,29.12,29.25,29.12,29.12,4200,0.37755896465263,0.379244495744829,0.37755896465263,0.37755896465263,323933.508273403,0.0,1.0
1992-09-28,29.5,29.62,29.5,29.62,8500,0.382485901691366,0.384041776545704,0.382485901691366,0.384041776545704,655579.719124744,0.0,1.0
1992-09-29,29.75,30.0,29.5,29.5,35100,0.385727307637903,0.38896871358444,0.382485901691366,0.382485901691366,2707158.60485629,0.0,1.0
1992-09-30,29.62,29.75,29.5,29.75,95800,0.384041776545704,0.385727307637903,0.382485901691366,0.385727307637903,7388769.06966475,0.0,1.0
1992-10-01,29.25,29.25,29.25,29.25,500,0.379244495744829,0.379244495744829,0.379244495744829,0.379244495744829,38563.5128896908,0.0,1.0
1992-10-02,28.38,29.0,28.38,29.0,3000,0.36796440305088,0.376003089798292,0.36796440305088,0.376003089798292,231381.077338145,0.0,1.0
1992-10-05,27.12,27.5,26.75,27.5,6800,0.351627717080334,0.35655465411907,0.346830436279459,0.35655465411907,524463.775299795,0.0,1.0
1992-10-06,27.88,28.0,27.5,27.62,9100,0.361481591157806,0.363037466012144,0.35655465411907,0.358110528973408,701855.934592373,0.0,1.0
1992-10-07,28.62,28.62,28.5,28.5,4000,0.371076152759556,0.371076152759556,0.369520277905218,0.369520277905218,308508.103117526,0.0,1.0
1992-10-08,28.5,28.75,28.25,28.62,30400,0.369520277905218,0.372761683851755,0.366278871958681,0.371076152759556,2344661.5836932,0.0,1.0
1992-10-09,28.38,28.75,28.38,28.5,26500,0.36796440305088,0.372761683851755,0.36796440305088,0.369520277905218,2043866.18315361,0.0,1.0
1992-10-12,28.62,28.75,28.62,28.62,21900,0.371076152759556,0.372761683851755,0.371076152759556,0.371076152759556,1689081.86456846,0.0,1.0
1992-10-13,28.75,29.0,28.75,28.75,1500,0.372761683851755,0.376003089798292,0.372761683851755,0.372761683851755,115690.538669072,0.0,1.0
1992-10-14,28.5,28.62,28.5,28.62,2600,0.369520277905218,0.371076152759556,0.369520277905218,0.371076152759556,200530.267026392,0.0,1.0
1992-10-15,27.5,27.88,27.0,27.88,7000,0.35655465411907,0.361481591157806,0.350071842225996,0.361481591157806,539889.180455671,0.0,1.0
1992-10-16,27.5,27.62,27.38,27.5,3300,0.35655465411907,0.358110528973408,0.354998779264732,0.35655465411907,254519.185071959,0.0,1.0
1992-10-19,27.75,27.75,27.5,27.5,15100,0.359796060065607,0.359796060065607,0.35655465411907,0.35655465411907,1164618.08926866,0.0,1.0
1992-10-20,27.88,28.0,27.75,28.0,10400,0.361481591157806,0.363037466012144,0.359796060065607,0.363037466012144,802121.068105569,0.0,1.0
1992-10-21,28.0,28.12,28.0,28.12,1100,0.363037466012144,0.364593340866482,0.363037466012144,0.364593340866482,84839.7283573198,0.0,1.0
1992-10-22,28.5,28.75,28.38,28.38,5500,0.369520277905218,0.372761683851755,0.36796440305088,0.36796440305088,424198.641786599,0.0,1.0
1992-10-23,28.88,28.88,28.75,28.75,5100,0.374447214943954,0.374447214943954,0.372761683851755,0.372761683851755,393347.831474846,0.0,1.0
1992-10-26,28.38,28.5,28.25,28.5,2300,0.36796440305088,0.369520277905218,0.366278871958681,0.369520277905218,177392.159292578,0.0,1.0
1992-10-27,27.5,28.0,27.5,28.0,6200,0.35655465411907,0.363037466012144,0.35655465411907,0.363037466012144,478187.559832166,0.0,1.0
1992-10-28,27.75,27.75,27.5,27.5,10900,0.359796060065607,0.359796060065607,0.35655465411907,0.35655465411907,840684.580995259,0.0,1.0
1992-10-29,27.5,27.62,27.5,27.62,500,0.35655465411907,0.358110528973408,0.35655465411907,0.358110528973408,38563.5128896908,0.0,1.0
1992-10-30,27.5,27.5,27.5,27.5,700,0.35655465411907,0.35655465411907,0.35655465411907,0.35655465411907,53988.9180455671,0.0,1.0
1992-11-02,27.5,27.5,27.25,27.25,2800,0.35655465411907,0.35655465411907,0.353313248172533,0.353313248172533,215955.672182268,0.0,1.0
1992-11-03,27.75,28.0,27.5,27.5,23000,0.359796060065607,0.363037466012144,0.35655465411907,0.35655465411907,1773921.59292578,0.0,1.0
1992-11-04,28.5,28.62,27.75,27.75,129300,0.369520277905218,0.371076152759556,0.359796060065607,0.359796060065607,9972524.43327404,0.0,1.0
1992-11-05,28.5,29.25,28.5,28.5,110900,0.369520277905218,0.379244495744829,0.369520277905218,0.369520277905218,8553387.15893342,0.0,1.0
1992-11-06,28.38,28.75,28.38,28.75,9200,0.36796440305088,0.372761683851755,0.36796440305088,0.372761683851755,709568.637170311,0.0,1.0
1992-11-09,28.62,28.75,28.62,28.75,7800,0.371076152759556,0.372761683851755,0.371076152759556,0.372761683851755,601590.801079176,0.0,1.0
1992-11-10,28.62,28.62,28.38,28.5,1400,0.371076152759556,0.371076152759556,0.36796440305088,0.369520277905218,107977.836091134,0.0,1.0
1992-11-11,28.75,28.75,28.5,28.75,8500,0.372761683851755,0.372761683851755,0.369520277905218,0.372761683851755,655579.719124744,0.0,1.0
1992-11-12,29.0,29.0,28.88,28.88,600,0.376003089798292,0.376003089798292,0.374447214943954,0.374447214943954,46276.215467629,0.0,1.0
1992-11-13,29.0,29.0,29.0,29.0,1800,0.376003089798292,0.376003089798292,0.376003089798292,0.376003089798292,138828.646402887,0.0,1.0
1992-11-16,28.62,28.88,28.5,28.88,4300,0.371076152759556,0.374447214943954,0.369520277905218,0.374447214943954,331646.210851341,0.0,1.0
1992-11-17,28.38,28.38,28.38,28.38,1900,0.36796440305088,0.36796440305088,0.36796440305088,0.36796440305088,146541.348980825,0.0,1.0
1992-11-18,28.75,28.88,28.5,28.5,4200,0.372761683851755,0.374447214943954,0.369520277905218,0.369520277905218,323933.508273403,0.0,1.0
1992-11-19,29.25,29.38,29.0,29.0,3800,0.379244495744829,0.380930026837028,0.376003089798292,0.376003089798292,293082.69796165,0.0,1.0
1992-11-20,29.12,29.12,29.0,29.0,700,0.37755896465263,0.37755896465263,0.376003089798292,0.376003089798292,53988.9180455671,0.0,1.0
1992-11-23,29.0,29.0,29.0,29.0,2600,0.376003089798292,0.376003089798292,0.376003089798292,0.376003089798292,200530.267026392,0.0,1.0
1992-11-24,28.75,29.0,28.5,29.0,10200,0.372761683851755,0.376003089798292,0.369520277905218,0.376003089798292,786695.662949692,0.0,1.0
1992-11-25,29.25,29.25,28.88,28.88,4200,0.379244495744829,0.379244495744829,0.374447214943954,0.374447214943954,323933.508273403,0.0,1.0
1992-11-27,28.75,29.0,28.75,29.0,2500,0.372761683851755,0.376003089798292,0.372761683851755,0.376003089798292,192817.564448454,0.0,1.0
1992-11-30,29.0,29.25,28.75,28.75,3300,0.376003089798292,0.379244495744829,0.372761683851755,0.372761683851755,254519.185071959,0.0,1.0
1992-12-01,29.25,29.75,29.25,29.5,26200,0.379244495744829,0.385727307637903,0.379244495744829,0.382485901691366,2020728.0754198,0.0,1.0
1992-12-02,29.38,29.38,29.38,29.38,3500,0.380930026837028,0.380930026837028,0.380930026837028,0.380930026837028,269944.590227836,0.0,1.0
1992-12-03,30.0,30.25,29.88,29.88,41500,0.38896871358444,0.392210119530977,0.387412838730102,0.387412838730102,3200771.56984434,0.0,1.0
1992-12-04,30.0,30.0,29.75,30.0,9500,0.38896871358444,0.38896871358444,0.385727307637903,0.38896871358444,732706.744904125,0.0,1.0
1992-12-07,30.5,30.5,30.25,30.25,35800,0.395451525477514,0.395451525477514,0.392210119530977,0.392210119530977,2761147.52290186,0.0,1.0
1992-12-08,31.0,31.0,30.75,30.75,16400,0.401934337370588,0.401934337370588,0.398692931424051,0.398692931424051,1264883.22278186,0.0,1.0
1992-12-09,30.12,30.25,30.12,30.25,3500,0.390524588438778,0.392210119530977,0.390524588438778,0.392210119530977,269944.590227835,0.0,1.0
1992-12-10,29.5,29.75,29.5,29.75,5000,0.382485901691366,0.385727307637903,0.382485901691366,0.385727307637903,385635.128896908,0.0,1.0
1992-12-11,29.5,29.62,29.5,29.62,1100,0.382485901691366,0.384041776545704,0.382485901691366,0.384041776545704,84839.7283573198,0.0,1.0
1992-12-14,29.62,29.75,29.38,29.5,49600,0.384041776545704,0.385727307637903,0.380930026837028,0.382485901691366,3825500.47865733,0.0,1.0
1992-12-15,30.38,30.38,29.62,29.62,32900,0.393895650623176,0.393895650623176,0.384041776545704,0.384041776545704,2537479.14814166,0.0,1.0
1992-12-16,30.0,30.25,30.0,30.0,4100,0.38896871358444,0.392210119530977,0.38896871358444,0.38896871358444,316220.805695465,0.0,1.0
1992-12-17,30.5,30.5,30.25,30.25,14600,0.395451525477514,0.395451525477514,0.392210119530977,0.392210119530977,1126054.57637897,0.0,1.0
1992-12-18,30.5,30.5,30.25,30.5,1400,0.395451525477514,0.395451525477514,0.392210119530977,0.395451525477514,107977.836091134,0.0,1.0
1992-12-21,31.12,31.25,30.75,30.75,2000,0.403490212224926,0.405175743317125,0.398692931424051,0.398692931424051,154254.051558763,0.0,1.0
1992-12-22,31.0,31.12,30.75,31.0,18800,0.401934337370588,0.403490212224926,0.398692931424051,0.401934337370588,1449988.08465237,0.0,1.0
1992-12-23,30.5,31.0,30.5,31.0,11200,0.395451525477514,0.401934337370588,0.395451525477514,0.401934337370588,863822.688729074,0.0,1.0
1992-12-24,30.25,30.38,30.25,30.38,900,0.392210119530977,0.393895650623176,0.392210119530977,0.393895650623176,69414.3232014434,0.0,1.0
1992-12-28,29.75,30.25,29.75,30.12,5700,0.385727307637903,0.392210119530977,0.385727307637903,0.390524588438778,439624.046942475,0.0,1.0
1992-12-29,29.75,30.0,29.75,29.75,3300,0.385727307637903,0.38896871358444,0.385727307637903,0.385727307637903,254519.185071959,0.0,1.0
1992-12-30,29.75,30.25,29.75,30.25,6200,0.385727307637903,0.392210119530977,0.385727307637903,0.392210119530977,478187.559832166,0.0,1.0
1992-12-31,29.5,29.5,29.5,29.5,300,0.382485901691366,0.382485901691366,0.382485901691366,0.382485901691366,23138.1077338145,0.0,1.0
1993-01-04,29.0,29.5,29.0,29.38,9600,0.376003089798292,0.382485901691366,0.376003089798292,0.380930026837028,740419.447482063,0.0,1.0
1993-01-05,30.25,30.5,30.0,30.0,50600,0.392210119530977,0.395451525477514,0.38896871358444,0.38896871358444,3902627.50443671,0.0,1.0
1993-01-06,29.75,30.25,29.75,30.0,79300,0.385727307637903,0.392210119530977,0.385727307637903,0.38896871358444,6116173.14430496,0.0,1.0
1993-01-07,29.5,30.0,29.5,29.75,10000,0.382485901691366,0.38896871358444,0.382485901691366,0.385727307637903,771270.257793816,0.0,1.0
1993-01-08,30.0,30.0,29.75,29.75,4200,0.38896871358444,0.38896871358444,0.385727307637903,0.385727307637903,323933.508273403,0.0,1.0
1993-01-11,29.75,30.0,29.75,30.0,22300,0.385727307637903,0.38896871358444,0.385727307637903,0.38896871358444,1719932.67488021,0.0,1.0
1993-01-12,29.5,29.75,29.5,29.75,6700,0.382485901691366,0.385727307637903,0.382485901691366,0.385727307637903,516751.072721857,0.0,1.0
1993-01-13,29.88,30.5,29.62,29.75,28400,0.387412838730102,0.395451525477514,0.384041776545704,0.385727307637903,2190407.53213444,0.0,1.0
1993-01-14,29.75,29.88,29.75,29.88,33300,0.385727307637903,0.387412838730102,0.385727307637903,0.387412838730102,2568329.95845341,0.0,1.0
1993-01-15,29.88,30.0,29.75,30.0,10500,0.387412838730102,0.38896871358444,0.385727307637903,0.38896871358444,809833.770683507,0.0,1.0
1993-01-18,30.5,30.5,30.0,30.0,3400,0.395451525477514,0.395451525477514,0.38896871358444,0.38896871358444,262231.887649897,0.0,1.0
1993-01-19,30.0,30.25,30.0,30.0,7100,0.38896871358444,0.392210119530977,0.38896871358444,0.38896871358444,547601.883033609,0.0,1.0
1993-01-20,29.75,29.88,29.62,29.88,4700,0.385727307637903,0.387412838730102,0.384041776545704,0.387412838730102,362497.021163093,0.0,1.0
1993-01-21,29.25,29.5,29.25,29.5,1900,0.379244495744829,0.382485901691366,0.379244495744829,0.382485901691366,146541.348980825,0.0,1.0
1993-01-22,29.5,29.5,29.25,29.25,3300,0.382485901691366,0.382485901691366,0.379244495744829,0.379244495744829,254519.185071959,0.0,1.0
1993-01-25,29.75,29.75,29.75,29.75,1600,0.385727307637903,0.385727307637903,0.385727307637903,0.385727307637903,123403.241247011,0.0,1.0
1993-01-26,30.25,30.5,30.0,30.0,24700,0.392210119530977,0.395451525477514,0.38896871358444,0.38896871358444,1905037.53675073,0.0,1.0
1993-01-27,29.88,30.0,29.88,30.0,3300,0.387412838730102,0.38896871358444,0.387412838730102,0.38896871358444,254519.185071959,0.0,1.0
1993-01-28,29.5,29.5,29.5,29.5,8200,0.382485901691366,0.382485901691366,0.382485901691366,0.382485901691366,632441.611390929,0.0,1.0
1993-01-29,28.62,29.0,28.5,29.0,23800,0.371076152759556,0.376003089798292,0.369520277905218,0.376003089798292,1835623.21354928,0.0,1.0
1993-02-01,28.25,28.38,28.25,28.38,4800,0.366278871958681,0.36796440305088,0.366278871958681,0.36796440305088,370209.723741032,0.0,1.0
1993-02-02,28.12,28.25,28.12,28.12,4500,0.364593340866482,0.366278871958681,0.364593340866482,0.364593340866482,347071.616007217,0.0,1.0
1993-02-03,28.12,28.25,28.0,28.0,14600,0.364593340866482,0.366278871958681,0.363037466012144,0.363037466012144,1126054.57637897,0.0,1.0
1993-02-04,28.38,28.62,28.25,28.25,7800,0.36796440305088,0.371076152759556,0.366278871958681,0.366278871958681,601590.801079177,0.0,1.0
1993-02-05,28.38,28.5,28.25,28.5,3800,0.36796440305088,0.369520277905218,0.366278871958681,0.369520277905218,293082.69796165,0.0,1.0
1993-02-08,28.62,28.75,28.25,28.75,6400,0.371076152759556,0.372761683851755,0.366278871958681,0.372761683851755,493612.964988042,0.0,1.0
1993-02-09,27.88,28.0,27.88,28.0,2400,0.361481591157806,0.363037466012144,0.361481591157806,0.363037466012144,185104.861870516,0.0,1.0
1993-02-10,27.5,27.62,27.5,27.62,5300,0.35655465411907,0.358110528973408,0.35655465411907,0.358110528973408,408773.236630722,0.0,1.0
1993-02-11,26.75,27.5,26.75,27.5,14400,0.346830436279459,0.35655465411907,0.346830436279459,0.35655465411907,1110629.17122309,0.0,1.0
1993-02-12,26.88,27.0,26.5,26.75,33200,0.348515967371658,0.350071842225996,0.343589030332922,0.346830436279459,2560617.25587547,0.0,1.0
1993-02-16,27.62,27.88,27.62,27.62,36500,0.358110528973408,0.361481591157806,0.358110528973408,0.358110528973408,2815136.44094743,0.0,1.0
1993-02-17,27.38,27.5,27.38,27.38,80300,0.354998779264732,0.35655465411907,0.354998779264732,0.354998779264732,6193300.17008435,0.0,1.0
1993-02-18,27.5,27.5,27.38,27.5,4200,0.35655465411907,0.35655465411907,0.354998779264732,0.35655465411907,323933.508273403,0.0,1.0
1993-02-19,27.75,27.88,27.5,27.5,26500,0.359796060065607,0.361481591157806,0.35655465411907,0.35655465411907,2043866.18315361,0.0,1.0
1993-02-22,27.62,27.75,27.5,27.62,23800,0.358110528973408,0.359796060065607,0.35655465411907,0.358110528973408,1835623.21354928,0.0,1.0
1993-02-23,26.75,27.0,26.5,26.75,10800,0.346830436279459,0.350071842225996,0.343589030332922,0.346830436279459,832971.878417321,0.0,1.0
1993-02-24,26.5,26.5,26.25,26.25,3300,0.343589030332922,0.343589030332922,0.340347624386385,0.340347624386385,254519.185071959,0.0,1.0
1993-02-25,26.75,26.75,26.75,26.75,500,0.346830436279459,0.346830436279459,0.346830436279459,0.346830436279459,38563.5128896908,0.0,1.0
1993-02-26,26.75,27.0,26.75,26.88,15700,0.346830436279459,0.350071842225996,0.346830436279459,0.348515967371658,1210894.30473629,0.0,1.0
1993-03-01,27.62,27.75,27.38,27.5,22900,0.358110528973408,0.359796060065607,0.354998779264732,0.35655465411907,1766208.89034784,0.0,1.0
1993-03-02,28.0,28.0,27.25,27.38,231100,0.363037466012144,0.363037466012144,0.353313248172533,0.354998779264732,17824055.6576151,0.0,1.0
1993-03-03,27.38,27.5,27.25,27.5,24100,0.354998779264732,0.35655465411907,0.353313248172533,0.35655465411907,1858761.3212831,0.0,1.0
1993-03-04,27.0,27.38,27.0,27.38,2700,0.350071842225996,0.354998779264732,0.350071842225996,0.354998779264732,208242.96960433,0.0,1.0
1993-03-05,27.0,27.0,27.0,27.0,1700,0.350071842225996,0.350071842225996,0.350071842225996,0.350071842225996,131115.943824949,0.0,1.0
1993-03-08,27.12,27.25,27.0,27.0,21900,0.351627717080334,0.353313248172533,0.350071842225996,0.350071842225996,1689081.86456846,0.0,1.0
1993-03-09,27.0,27.0,26.88,26.88,3700,0.350071842225996,0.350071842225996,0.348515967371658,0.348515967371658,285369.995383712,0.0,1.0
1993-03-10,27.38,27.5,27.25,27.5,36200,0.354998779264732,0.35655465411907,0.353313248172533,0.35655465411907,2791998.33321362,0.0,1.0
1993-03-11,27.5,27.75,27.5,27.75,11300,0.35655465411907,0.359796060065607,0.35655465411907,0.359796060065607,871535.391307012,0.0,1.0
1993-03-12,27.12,27.25,27.0,27.25,6300,0.351627717080334,0.353313248172533,0.350071842225996,0.353313248172533,485900.262410104,0.0,1.0
1993-03-15,27.38,27.5,27.12,27.12,18300,0.354998779264732,0.35655465411907,0.351627717080334,0.351627717080334,1411424.57176268,0.0,1.0
1993-03-16,27.88,28.0,27.5,27.88,10100,0.361481591157806,0.363037466012144,0.35655465411907,0.361481591157806,778982.960371755,0.0,1.0
1993-03-17,27.88,28.0,27.88,28.0,18100,0.361481591157806,0.363037466012144,0.361481591157806,0.363037466012144,1395999.16660681,0.0,1.0
1993-03-18,28.38,28.38,28.12,28.12,17600,0.36796440305088,0.36796440305088,0.364593340866482,0.364593340866482,1357435.65371712,0.0,1.0
1993-03-19,29.25,29.38,29.0,29.0,25200,0.379244495744829,0.380930026837028,0.376003089798292,0.376003089798292,1943601.04964042,0.0,1.0
1993-03-22,29.25,29.5,29.25,29.38,9600,0.379244495744829,0.382485901691366,0.379244495744829,0.380930026837028,740419.447482063,0.0,1.0
1993-03-23,29.25,29.5,29.12,29.12,207400,0.379244495744829,0.382485901691366,0.37755896465263,0.37755896465263,15996145.1466437,0.0,1.0
1993-03-24,29.38,29.38,29.12,29.12,24000,0.380930026837028,0.380930026837028,0.37755896465263,0.37755896465263,1851048.61870516,0.0,1.0
1993-03-25,29.62,29.62,29.25,29.25,60200,0.384041776545704,0.384041776545704,0.379244495744829,0.379244495744829,4643046.95191877,0.0,1.0
1993-03-26,29.5,29.5,29.5,29.5,3500,0.382485901691366,0.382485901691366,0.382485901691366,0.382485901691366,269944.590227836,0.0,1.0
1993-03-29,29.75,29.75,29.5,29.5,2500,0.385727307637903,0.385727307637903,0.382485901691366,0.382485901691366,192817.564448454,0.0,1.0
1993-03-30,30.25,30.25,29.75,29.75,30100,0.392210119530977,0.392210119530977,0.385727307637903,0.385727307637903,2321523.47595939,0.0,1.0
1993-03-31,30.75,30.75,30.25,30.25,10700,0.398692931424051,0.398692931424051,0.392210119530977,0.392210119530977,825259.175839383,0.0,1.0
1993-04-01,31.5,31.5,30.75,30.75,22800,0.408417149263662,0.408417149263662,0.398692931424051,0.398692931424051,1758496.1877699,0.0,1.0
1993-04-02,27.62,28.75,27.25,28.5,67500,0.376469852254593,0.391872130786371,0.37142662831056,0.388464547040402,4952189.36877635,1.416,1.0
1993-04-05,27.0,27.25,26.75,27.25,34300,0.368019044564592,0.37142662831056,0.364611460818623,0.37142662831056,2516445.85702265,0.0,1.0
1993-04-06,26.5,27.0,26.25,27.0,9900,0.361203877072655,0.368019044564592,0.357796293326686,0.368019044564592,726321.107420531,0.0,1.0
1993-04-07,26.38,26.5,26.12,26.25,9600,0.35956823687459,0.361203877072655,0.356024349778783,0.357796293326686,704311.376892636,0.0,1.0
1993-04-08,26.75,26.88,26.38,26.38,9700,0.364611460818623,0.366383404366527,0.35956823687459,0.35956823687459,711647.953735268,0.0,1.0
1993-04-12,27.12,27.25,27.0,27.0,7700,0.369654684762656,0.37142662831056,0.368019044564592,0.368019044564592,564916.416882636,0.0,1.0
1993-04-13,27.88,28.25,27.75,27.75,16600,0.3800137393504,0.385056963294434,0.378241795802497,0.378241795802497,1217871.75587685,0.0,1.0
1993-04-14,28.0,28.0,28.0,28.0,5900,0.381649379548465,0.381649379548465,0.381649379548465,0.381649379548465,432858.033715266,0.0,1.0
1993-04-15,27.75,28.0,27.75,27.75,27800,0.378241795802497,0.381649379548465,0.378241795802497,0.378241795802497,2039568.36225159,0.0,1.0
1993-04-16,27.62,27.75,27.5,27.5,18500,0.376469852254593,0.378241795802497,0.374834212056528,0.374834212056528,1357266.71588685,0.0,1.0
1993-04-19,27.88,28.0,27.5,27.5,11100,0.3800137393504,0.381649379548465,0.374834212056528,0.374834212056528,814360.029532112,0.0,1.0
1993-04-20,27.62,27.75,27.5,27.62,4700,0.376469852254593,0.378241795802497,0.374834212056528,0.376469852254593,344819.111603687,0.0,1.0
1993-04-21,27.25,27.5,26.75,26.88,43800,0.37142662831056,0.374834212056528,0.364611460818623,0.366383404366527,3213420.65707265,0.0,1.0
1993-04-22,27.25,27.5,27.0,27.25,6600,0.37142662831056,0.374834212056528,0.368019044564592,0.37142662831056,484214.071613688,0.0,1.0
1993-04-23,27.12,27.5,27.12,27.5,4300,0.369654684762656,0.374834212056528,0.369654684762656,0.374834212056528,315472.80423316,0.0,1.0
1993-04-26,27.0,27.12,27.0,27.12,2100,0.368019044564592,0.369654684762656,0.368019044564592,0.369654684762656,154068.113695264,0.0,1.0
1993-04-27,26.88,26.88,26.75,26.75,7300,0.366383404366527,0.366383404366527,0.364611460818623,0.364611460818623,535570.109512108,0.0,1.0
1993-04-28,26.5,26.75,26.5,26.75,8500,0.361203877072655,0.364611460818623,0.361203877072655,0.364611460818623,623609.031623688,0.0,1.0
1993-04-29,26.25,26.75,26.0,26.62,17400,0.357796293326686,0.364611460818623,0.354388709580718,0.362839517270719,1276564.3706179,0.0,1.0
1993-04-30,26.5,26.5,26.5,26.5,1500,0.361203877072655,0.361203877072655,0.361203877072655,0.361203877072655,110048.652639474,0.0,1.0
1993-05-03,26.75,26.75,26.5,26.5,2000,0.364611460818623,0.364611460818623,0.361203877072655,0.361203877072655,146731.536852633,0.0,1.0
1993-05-04,27.38,27.38,27.0,27.0,4000,0.373198571858464,0.373198571858464,0.368019044564592,0.368019044564592,293463.073705265,0.0,1.0
1993-05-05,26.5,26.88,26.5,26.88,11600,0.361203877072655,0.366383404366527,0.361203877072655,0.366383404366527,851042.913745268,0.0,1.0
1993-05-06,27.38,27.38,26.38,26.62,13700,0.373198571858464,0.373198571858464,0.35956823687459,0.362839517270719,1005111.02744053,0.0,1.0
1993-05-07,27.25,27.5,27.25,27.5,9000,0.37142662831056,0.374834212056528,0.37142662831056,0.374834212056528,660291.915836847,0.0,1.0
1993-05-10,27.0,27.5,26.5,27.5,65900,0.368019044564592,0.374834212056528,0.361203877072655,0.374834212056528,4834804.13929424,0.0,1.0
1993-05-11,26.88,27.0,26.75,27.0,17100,0.366383404366527,0.368019044564592,0.364611460818623,0.368019044564592,1254554.64009001,0.0,1.0
1993-05-12,27.0,27.25,26.75,27.0,19600,0.368019044564592,0.37142662831056,0.364611460818623,0.368019044564592,1437969.0611558,0.0,1.0
1993-05-13,26.75,26.88,26.75,26.88,800,0.364611460818623,0.366383404366527,0.364611460818623,0.366383404366527,58692.6147410531,0.0,1.0
1993-05-14,26.88,26.88,26.75,26.75,800,0.366383404366527,0.366383404366527,0.364611460818623,0.364611460818623,58692.614741053,0.0,1.0
1993-05-17,26.5,26.88,26.5,26.88,12400,0.361203877072655,0.366383404366527,0.361203877072655,0.366383404366527,909735.528486321,0.0,1.0
1993-05-18,25.75,26.5,25.75,26.5,3100,0.350981125834749,0.361203877072655,0.350981125834749,0.361203877072655,227433.882121581,0.0,1.0
1993-05-19,25.75,26.0,25.62,25.75,16400,0.350981125834749,0.354388709580718,0.349209182286846,0.350981125834749,1203198.60219159,0.0,1.0
1993-05-20,26.38,26.5,26.0,26.0,366000,0.35956823687459,0.361203877072655,0.354388709580718,0.354388709580718,26851871.2440317,0.0,1.0
1993-05-21,26.25,26.38,26.12,26.38,11700,0.357796293326686,0.35956823687459,0.356024349778783,0.35956823687459,858379.490587901,0.0,1.0
1993-05-24,26.0,26.25,26.0,26.25,5500,0.354388709580718,0.357796293326686,0.354388709580718,0.357796293326686,403511.726344739,0.0,1.0
1993-05-25,26.0,26.12,26.0,26.12,49300,0.354388709580718,0.356024349778783,0.354388709580718,0.356024349778783,3616932.38341739,0.0,1.0
1993-05-26,26.25,26.25,26.0,26.12,2100,0.357796293326686,0.357796293326686,0.354388709580718,0.356024349778783,154068.113695264,0.0,1.0
1993-05-27,13.5,13.75,13.38,13.38,8950,0.368019044564592,0.374834212056528,0.364747764168462,0.364747764168462,328311.813707765,0.0,2.0
1993-05-28,13.62,13.75,13.62,13.75,13600,0.371290324960721,0.374834212056528,0.371290324960721,0.374834212056528,498887.225298951,0.0,1.0
1993-06-01,13.62,13.75,13.5,13.5,71000,0.371290324960721,0.374834212056528,0.368019044564592,0.368019044564592,2604484.77913423,0.0,1.0
1993-06-02,13.62,13.62,13.5,13.62,37900,0.371290324960721,0.371290324960721,0.368019044564592,0.371290324960721,1390281.31167869,0.0,1.0
1993-06-03,13.38,13.62,13.25,13.62,41200,0.364747764168462,0.371290324960721,0.361203877072655,0.371290324960721,1511334.82958212,0.0,1.0
1993-06-04,13.25,13.38,13.0,13.38,18800,0.361203877072655,0.364747764168462,0.354388709580718,0.364747764168462,689638.223207372,0.0,1.0
1993-06-07,13.75,13.75,13.25,13.38,7200,0.374834212056528,0.374834212056528,0.361203877072655,0.364747764168462,264116.766334739,0.0,1.0
1993-06-08,13.25,13.5,13.25,13.38,3400,0.361203877072655,0.368019044564592,0.361203877072655,0.364747764168462,124721.806324738,0.0,1.0
1993-06-09,13.38,13.5,13.38,13.38,2900,0.364747764168462,0.368019044564592,0.364747764168462,0.364747764168462,106380.364218159,0.0,1.0
1993-06-10,12.88,13.25,12.75,13.25,127400,0.351117429184588,0.361203877072655,0.347573542088781,0.361203877072655,4673399.44875635,0.0,1.0
1993-06-11,13.25,13.38,13.0,13.0,47500,0.361203877072655,0.364747764168462,0.354388709580718,0.354388709580718,1742437.00012501,0.0,1.0
1993-06-14,13.38,13.5,13.38,13.5,8300,0.364747764168462,0.368019044564592,0.364747764168462,0.368019044564592,304467.938969213,0.0,1.0
1993-06-15,13.25,13.38,13.25,13.25,1200,0.361203877072655,0.364747764168462,0.361203877072655,0.361203877072655,44019.4610557897,0.0,1.0
1993-06-16,13.38,13.38,13.12,13.38,3500,0.364747764168462,0.364747764168462,0.357659989976847,0.364747764168462,128390.094746053,0.0,1.0
1993-06-17,12.75,13.0,12.75,12.88,13100,0.347573542088781,0.354388709580718,0.347573542088781,0.351117429184588,480545.783192372,0.0,1.0
1993-06-18,12.75,12.88,12.75,12.75,24300,0.347573542088781,0.351117429184588,0.347573542088781,0.347573542088781,891394.086379743,0.0,1.0
1993-06-21,13.12,13.12,13.0,13.0,38600,0.357659989976847,0.357659989976847,0.354388709580718,0.354388709580718,1415959.33062791,0.0,1.0
1993-06-22,12.5,12.88,12.5,12.62,42500,0.340758374596844,0.351117429184588,0.340758374596844,0.344029654992974,1559022.57905922,0.0,1.0
1993-06-23,12.62,12.75,12.5,12.5,11200,0.344029654992974,0.347573542088781,0.340758374596844,0.340758374596844,410848.303187371,0.0,1.0
1993-06-24,12.62,12.75,12.38,12.75,21600,0.344029654992974,0.347573542088781,0.337487094200714,0.347573542088781,792350.299004215,0.0,1.0
1993-06-25,12.5,12.75,12.5,12.75,7500,0.340758374596844,0.347573542088781,0.340758374596844,0.347573542088781,275121.631598686,0.0,1.0
1993-06-28,12.62,12.88,12.62,12.62,80700,0.344029654992974,0.351117429184588,0.344029654992974,0.344029654992974,2960308.75600186,0.0,1.0
1993-06-29,12.62,12.88,12.62,12.75,113300,0.344029654992974,0.351117429184588,0.344029654992974,0.347573542088781,4156170.78135081,0.0,1.0
1993-06-30,12.62,12.62,12.5,12.5,27100,0.344029654992974,0.344029654992974,0.340758374596844,0.340758374596844,994106.162176585,0.0,1.0
1993-07-01,13.25,13.25,12.5,12.62,40900,0.361203877072655,0.361203877072655,0.340758374596844,0.344029654992974,1500329.96431817,0.0,1.0
1993-07-02,13.0,13.25,12.75,13.0,6100,0.354388709580718,0.361203877072655,0.347573542088781,0.354388709580718,223765.593700265,0.0,1.0
1993-07-06,12.75,12.75,12.5,12.75,50300,0.347573542088781,0.347573542088781,0.340758374596844,0.347573542088781,1845149.07592185,0.0,1.0
1993-07-07,12.38,12.5,12.38,12.38,4800,0.337487094200714,0.340758374596844,0.337487094200714,0.337487094200714,176077.844223159,0.0,1.0
1993-07-08,12.5,12.5,12.38,12.5,13800,0.340758374596844,0.340758374596844,0.337487094200714,0.340758374596844,506223.802141583,0.0,1.0
1993-07-09,12.62,12.75,12.25,12.5,81200,0.344029654992974,0.347573542088781,0.333943207104907,0.340758374596844,2978650.19810844,0.0,1.0
1993-07-12,12.38,12.38,12.12,12.12,16900,0.337487094200714,0.337487094200714,0.3303993200091,0.3303993200091,619940.743202373,0.0,1.0
1993-07-13,12.75,12.75,12.38,12.38,85400,0.347573542088781,0.347573542088781,0.337487094200714,0.337487094200714,3132718.31180371,0.0,1.0
1993-07-14,12.75,12.75,12.5,12.75,6300,0.347573542088781,0.347573542088781,0.340758374596844,0.347573542088781,231102.170542896,0.0,1.0
1993-07-15,12.88,13.0,12.75,12.75,9000,0.351117429184588,0.354388709580718,0.347573542088781,0.347573542088781,330145.957918423,0.0,1.0
1993-07-16,13.0,13.0,12.88,12.88,12100,0.354388709580718,0.354388709580718,0.351117429184588,0.351117429184588,443862.898979213,0.0,1.0
1993-07-19,12.88,13.12,12.88,13.12,55000,0.351117429184588,0.357659989976847,0.351117429184588,0.357659989976847,2017558.6317237,0.0,1.0
1993-07-20,13.12,13.12,12.75,13.0,22500,0.357659989976847,0.357659989976847,0.347573542088781,0.354388709580718,825364.894796059,0.0,1.0
1993-07-21,13.38,13.38,13.25,13.25,9300,0.364747764168462,0.364747764168462,0.361203877072655,0.361203877072655,341150.823182371,0.0,1.0
1993-07-22,13.25,13.5,13.25,13.5,55700,0.361203877072655,0.368019044564592,0.361203877072655,0.368019044564592,2043236.65067291,0.0,1.0
1993-07-23,13.25,13.62,13.25,13.5,21200,0.361203877072655,0.371290324960721,0.361203877072655,0.368019044564592,777677.145318952,0.0,1.0
1993-07-26,13.38,13.5,13.38,13.38,5600,0.364747764168462,0.368019044564592,0.364747764168462,0.364747764168462,205424.151593686,0.0,1.0
1993-07-27,13.38,13.5,13.38,13.5,8200,0.364747764168462,0.368019044564592,0.364747764168462,0.368019044564592,300799.650547897,0.0,1.0
1993-07-28,13.38,13.5,13.25,13.5,5500,0.364747764168462,0.368019044564592,0.361203877072655,0.368019044564592,201755.86317237,0.0,1.0
1993-07-29,13.62,13.75,13.5,13.5,47300,0.371290324960721,0.374834212056528,0.368019044564592,0.368019044564592,1735100.42328238,0.0,1.0
1993-07-30,13.62,13.75,13.5,13.62,8300,0.371290324960721,0.374834212056528,0.368019044564592,0.371290324960721,304467.938969213,0.0,1.0
1993-08-02,14.0,14.0,13.5,13.5,36400,0.381649379548465,0.381649379548465,0.368019044564592,0.368019044564592,1335256.98535896,0.0,1.0
1993-08-03,14.38,14.5,14.12,14.12,38700,0.392008434136209,0.395279714532339,0.384920659944595,0.384920659944595,1419627.61904922,0.0,1.0
1993-08-04,13.88,14.0,13.62,14.0,6800,0.378378099152336,0.381649379548465,0.371290324960721,0.381649379548465,249443.612649475,0.0,1.0
1993-08-05,13.62,13.75,13.5,13.75,5400,0.371290324960721,0.374834212056528,0.368019044564592,0.374834212056528,198087.574751054,0.0,1.0
1993-08-06,13.75,13.75,13.38,13.38,21600,0.387592205601434,0.387592205601434,0.37716245170525,0.37716245170525,766269.279174847,0.468,1.0
1993-08-09,13.75,13.75,13.5,13.75,5200,0.387592205601434,0.387592205601434,0.380545074590499,0.387592205601434,184472.233875426,0.0,1.0
1993-08-10,13.75,13.75,13.5,13.5,22400,0.387592205601434,0.387592205601434,0.380545074590499,0.380545074590499,794649.62284799,0.0,1.0
1993-08-11,13.62,13.88,13.62,13.75,14700,0.383927697475748,0.391256713727121,0.383927697475748,0.387592205601434,521488.814993993,0.0,1.0
1993-08-12,13.38,13.75,13.38,13.75,45600,0.37716245170525,0.387592205601434,0.37716245170525,0.387592205601434,1617679.58936912,0.0,1.0
1993-08-13,13.75,14.0,13.5,13.5,20900,0.387592205601434,0.394639336612369,0.380545074590499,0.380545074590499,741436.478460848,0.0,1.0
1993-08-16,14.25,14.25,14.12,14.25,84400,0.401686467623305,0.401686467623305,0.398021959497618,0.401686467623305,2994126.25751653,0.0,1.0
1993-08-17,14.25,14.25,14.12,14.25,8100,0.401686467623305,0.401686467623305,0.398021959497618,0.401686467623305,287350.979690567,0.0,1.0
1993-08-18,14.5,14.62,14.38,14.38,53700,0.40873359863424,0.412116221519489,0.405350975748991,0.405350975748991,1905030.56905969,0.0,1.0
1993-08-19,14.5,15.25,14.5,14.62,34000,0.40873359863424,0.429874991667045,0.40873359863424,0.412116221519489,1206164.60610855,0.0,1.0
1993-08-20,14.5,14.75,14.38,14.75,6900,0.40873359863424,0.415780729645175,0.405350975748991,0.415780729645175,244780.464180854,0.0,1.0
1993-08-23,14.38,14.62,14.25,14.62,19400,0.405350975748991,0.412116221519489,0.401686467623305,0.412116221519489,688223.334073705,0.0,1.0
1993-08-24,14.12,14.25,14.12,14.25,53300,0.398021959497618,0.401686467623305,0.398021959497618,0.401686467623305,1890840.39722312,0.0,1.0
1993-08-25,14.12,14.38,14.12,14.38,29300,0.398021959497618,0.405350975748991,0.398021959497618,0.405350975748991,1039430.08702884,0.0,1.0
1993-08-26,14.25,14.25,14.0,14.25,33700,0.401686467623305,0.401686467623305,0.394639336612369,0.401686467623305,1195521.97723113,0.0,1.0
1993-08-27,14.25,14.25,14.12,14.25,3700,0.401686467623305,0.401686467623305,0.398021959497618,0.401686467623305,131259.089488284,0.0,1.0
1993-08-30,14.0,14.25,14.0,14.12,7200,0.394639336612369,0.401686467623305,0.394639336612369,0.398021959497618,255423.093058283,0.0,1.0
1993-08-31,14.0,14.12,13.88,13.88,15100,0.394639336612369,0.398021959497618,0.391256713727121,0.391256713727121,535678.986830565,0.0,1.0
1993-09-01,14.0,14.0,13.88,14.0,31800,0.394639336612369,0.394639336612369,0.391256713727121,0.394639336612369,1128118.66100741,0.0,1.0
1993-09-02,13.88,14.0,13.62,13.62,32500,0.391256713727121,0.394639336612369,0.383927697475748,0.383927697475748,1152951.46172141,0.0,1.0
1993-09-03,14.25,14.38,14.0,14.0,19900,0.401686467623305,0.405350975748991,0.394639336612369,0.394639336612369,705961.048869418,0.0,1.0
1993-09-07,14.12,14.12,13.75,13.75,16700,0.398021959497618,0.398021959497618,0.387592205601434,0.387592205601434,592439.67417685,0.0,1.0
1993-09-08,14.0,14.12,13.75,14.12,6800,0.394639336612369,0.398021959497618,0.387592205601434,0.398021959497618,241232.921221711,0.0,1.0
1993-09-09,14.0,14.0,13.62,13.75,37700,0.394639336612369,0.394639336612369,0.383927697475748,0.387592205601434,1337423.69559684,0.0,1.0
1993-09-10,13.75,14.12,13.75,14.0,12600,0.387592205601434,0.398021959497618,0.387592205601434,0.394639336612369,446990.412851994,0.0,1.0
1993-09-13,14.0,14.25,14.0,14.12,4700,0.394639336612369,0.401686467623305,0.394639336612369,0.398021959497618,166734.519079712,0.0,1.0
1993-09-14,14.5,14.75,14.25,14.38,7800,0.40873359863424,0.415780729645175,0.401686467623305,0.405350975748991,276708.350813139,0.0,1.0
1993-09-15,14.25,14.25,14.12,14.25,2200,0.401686467623305,0.401686467623305,0.398021959497618,0.401686467623305,78045.9451011417,0.0,1.0
1993-09-16,14.12,14.12,13.75,13.75,55000,0.398021959497618,0.398021959497618,0.387592205601434,0.387592205601434,1951148.62752855,0.0,1.0
1993-09-17,14.38,14.38,14.25,14.25,39100,0.405350975748991,0.405350975748991,0.401686467623305,0.401686467623305,1387089.29702484,0.0,1.0
1993-09-20,14.5,14.5,14.25,14.25,54000,0.40873359863424,0.40873359863424,0.401686467623305,0.401686467623305,1915673.19793712,0.0,1.0
1993-09-21,14.0,14.38,14.0,14.25,4500,0.394639336612369,0.405350975748991,0.394639336612369,0.401686467623305,159639.433161427,0.0,1.0
1993-09-22,14.12,14.12,14.12,14.12,1700,0.398021959497618,0.398021959497618,0.398021959497618,0.398021959497618,60308.2303054278,0.0,1.0
1993-09-23,14.25,14.38,14.0,14.38,212300,0.401686467623305,0.405350975748991,0.394639336612369,0.405350975748991,7531433.70226018,0.0,1.0
1993-09-24,14.38,14.5,14.12,14.38,14700,0.405350975748991,0.40873359863424,0.398021959497618,0.405350975748991,521488.814993993,0.0,1.0
1993-09-27,14.5,14.75,14.5,14.5,35900,0.40873359863424,0.415780729645175,0.40873359863424,0.40873359863424,1273567.92233227,0.0,1.0
1993-09-28,14.88,15.0,14.62,14.62,27500,0.419445237770861,0.42282786065611,0.412116221519489,0.412116221519489,975574.313764273,0.0,1.0
1993-09-29,14.75,14.88,14.0,14.88,10100,0.415780729645175,0.419445237770861,0.394639336612369,0.419445237770861,358301.838873424,0.0,1.0
1993-09-30,14.62,14.62,14.38,14.38,4000,0.412116221519489,0.412116221519489,0.405350975748991,0.405350975748991,141901.718365712,0.0,1.0
1993-10-01,14.0,14.25,14.0,14.0,19500,0.394639336612369,0.401686467623305,0.394639336612369,0.394639336612369,691770.877032848,0.0,1.0
1993-10-04,14.0,14.5,14.0,14.5,8100,0.394639336612369,0.40873359863424,0.394639336612369,0.40873359863424,287350.979690568,0.0,1.0
1993-10-05,14.0,14.0,13.5,14.0,72400,0.394639336612369,0.394639336612369,0.380545074590499,0.394639336612369,2568421.1024194,0.0,1.0
1993-10-06,14.12,14.25,14.12,14.12,273800,0.398021959497618,0.401686467623305,0.398021959497618,0.398021959497618,9713172.62213302,0.0,1.0
1993-10-07,14.12,14.25,14.0,14.0,22000,0.398021959497618,0.401686467623305,0.394639336612369,0.394639336612369,780459.451011419,0.0,1.0
1993-10-08,14.5,14.62,14.38,14.38,4600,0.40873359863424,0.412116221519489,0.405350975748991,0.405350975748991,163186.976120569,0.0,1.0
1993-10-11,14.12,14.75,14.12,14.62,5200,0.398021959497618,0.415780729645175,0.398021959497618,0.412116221519489,184472.233875426,0.0,1.0
1993-10-12,14.12,14.25,14.12,14.25,52700,0.398021959497618,0.401686467623305,0.398021959497618,0.401686467623305,1869555.13946826,0.0,1.0
1993-10-13,14.12,14.25,14.0,14.0,85500,0.398021959497618,0.401686467623305,0.394639336612369,0.394639336612369,3033149.2300671,0.0,1.0
1993-10-14,14.5,14.62,14.12,14.25,15800,0.40873359863424,0.412116221519489,0.398021959497618,0.401686467623305,560511.787544563,0.0,1.0
1993-10-15,14.75,15.0,14.5,14.5,9300,0.415780729645175,0.42282786065611,0.40873359863424,0.40873359863424,329921.495200281,0.0,1.0
1993-10-18,14.62,14.88,14.62,14.75,11400,0.412116221519489,0.419445237770861,0.412116221519489,0.415780729645175,404419.89734228,0.0,1.0
1993-10-19,14.38,14.5,14.38,14.5,9900,0.405350975748991,0.40873359863424,0.405350975748991,0.40873359863424,351206.752955138,0.0,1.0
1993-10-20,14.62,14.75,14.62,14.62,3600,0.412116221519489,0.415780729645175,0.412116221519489,0.412116221519489,127711.546529141,0.0,1.0
1993-10-21,14.62,14.62,14.25,14.5,17700,0.412116221519489,0.412116221519489,0.401686467623305,0.40873359863424,627915.103768277,0.0,1.0
1993-10-22,14.62,14.75,14.25,14.5,59200,0.412116221519489,0.415780729645175,0.401686467623305,0.40873359863424,2100145.43181254,0.0,1.0
1993-10-25,15.0,15.0,14.62,14.62,10600,0.42282786065611,0.42282786065611,0.412116221519489,0.412116221519489,376039.553669138,0.0,1.0
1993-10-26,14.38,14.62,14.38,14.62,31100,0.405350975748991,0.412116221519489,0.405350975748991,0.412116221519489,1103285.86029341,0.0,1.0
1993-10-27,14.25,14.25,14.0,14.0,78100,0.401686467623305,0.401686467623305,0.394639336612369,0.394639336612369,2770631.05109053,0.0,1.0
1993-10-28,14.62,15.0,14.5,14.5,10700,0.412116221519489,0.42282786065611,0.40873359863424,0.40873359863424,379587.09662828,0.0,1.0
1993-10-29,15.0,15.0,14.62,14.62,82100,0.42282786065611,0.42282786065611,0.412116221519489,0.412116221519489,2912532.76945625,0.0,1.0
1993-11-01,14.75,14.88,14.75,14.75,12100,0.415780729645175,0.419445237770861,0.415780729645175,0.415780729645175,429252.69805628,0.0,1.0
1993-11-02,14.5,14.88,14.5,14.62,36800,0.40873359863424,0.419445237770861,0.40873359863424,0.412116221519489,1305495.80896455,0.0,1.0
1993-11-03,14.38,14.75,14.38,14.62,6600,0.405350975748991,0.415780729645175,0.405350975748991,0.412116221519489,234137.835303425,0.0,1.0
1993-11-04,14.12,14.12,13.88,14.0,13800,0.398021959497618,0.398021959497618,0.391256713727121,0.394639336612369,489560.928361708,0.0,1.0
1993-11-05,14.0,14.0,13.5,13.75,54500,0.394639336612369,0.394639336612369,0.380545074590499,0.387592205601434,1933410.91273283,0.0,1.0
1993-11-08,14.25,14.25,14.0,14.0,41400,0.401686467623305,0.401686467623305,0.394639336612369,0.394639336612369,1468682.78508512,0.0,1.0
1993-11-09,14.38,14.38,14.25,14.25,32500,0.405350975748991,0.405350975748991,0.401686467623305,0.401686467623305,1152951.46172141,0.0,1.0
1993-11-10,14.75,14.88,14.62,14.62,15400,0.415780729645175,0.419445237770861,0.412116221519489,0.412116221519489,546321.615707992,0.0,1.0
1993-11-11,15.0,15.25,14.88,14.88,15900,0.42282786065611,0.429874991667045,0.419445237770861,0.419445237770861,564059.330503707,0.0,1.0
1993-11-12,15.5,15.75,14.88,14.88,28600,0.43692212267798,0.443969253688916,0.419445237770861,0.419445237770861,1014597.28631484,0.0,1.0
1993-11-15,15.38,15.5,15.38,15.38,6100,0.433539499792732,0.43692212267798,0.433539499792732,0.433539499792732,216400.120507711,0.0,1.0
1993-11-16,15.0,15.25,15.0,15.25,26900,0.42282786065611,0.429874991667045,0.42282786065611,0.429874991667045,954289.056009416,0.0,1.0
1993-11-17,15.25,15.25,14.62,14.75,11800,0.429874991667045,0.429874991667045,0.412116221519489,0.415780729645175,418610.069178852,0.0,1.0
1993-11-18,14.75,15.25,14.75,15.25,15300,0.415780729645175,0.429874991667045,0.415780729645175,0.429874991667045,542774.07274885,0.0,1.0
1993-11-19,14.88,15.0,14.75,15.0,10100,0.419445237770861,0.42282786065611,0.415780729645175,0.42282786065611,358301.838873424,0.0,1.0
1993-11-22,14.5,14.88,14.5,14.88,20800,0.40873359863424,0.419445237770861,0.40873359863424,0.419445237770861,737888.935501704,0.0,1.0
1993-11-23,14.88,14.88,14.75,14.75,2500,0.419445237770861,0.419445237770861,0.415780729645175,0.415780729645175,88688.5739785703,0.0,1.0
1993-11-24,15.0,15.12,14.75,14.75,5500,0.42282786065611,0.426210483541359,0.415780729645175,0.415780729645175,195114.862752855,0.0,1.0
1993-11-26,15.12,15.12,15.0,15.12,2000,0.426210483541359,0.426210483541359,0.42282786065611,0.426210483541359,70950.8591828562,0.0,1.0
1993-11-29,15.5,15.75,15.38,15.38,10300,0.43692212267798,0.443969253688916,0.433539499792732,0.433539499792732,365396.92479171,0.0,1.0
1993-11-30,15.5,15.5,15.25,15.38,108800,0.43692212267798,0.43692212267798,0.429874991667045,0.433539499792732,3859726.73954738,0.0,1.0
1993-12-01,15.5,15.62,15.38,15.62,905800,0.43692212267798,0.440304745563229,0.433539499792732,0.440304745563229,32133644.1239156,0.0,1.0
1993-12-02,15.38,15.5,15.25,15.5,12700,0.433539499792732,0.43692212267798,0.429874991667045,0.43692212267798,450537.955811136,0.0,1.0
1993-12-03,15.62,15.75,15.25,15.25,13300,0.440304745563229,0.443969253688916,0.429874991667045,0.429874991667045,471823.213565994,0.0,1.0
1993-12-06,15.5,15.62,15.38,15.62,16600,0.43692212267798,0.440304745563229,0.433539499792732,0.440304745563229,588892.131217707,0.0,1.0
1993-12-07,15.38,15.5,15.38,15.5,36000,0.433539499792732,0.43692212267798,0.433539499792732,0.43692212267798,1277115.46529141,0.0,1.0
1993-12-08,16.12,16.38,15.75,15.75,96100,0.4543990075851,0.461728023836472,0.443969253688916,0.443969253688916,3409188.78373624,0.0,1.0
1993-12-09,16.0,16.0,15.75,16.0,40300,0.451016384699851,0.451016384699851,0.443969253688916,0.451016384699851,1429659.81253455,0.0,1.0
1993-12-10,15.5,15.88,15.5,15.88,8600,0.43692212267798,0.447633761814602,0.43692212267798,0.447633761814602,305088.694486282,0.0,1.0
1993-12-13,15.38,15.38,15.0,15.25,17700,0.433539499792732,0.433539499792732,0.42282786065611,0.429874991667045,627915.103768277,0.0,1.0
1993-12-14,15.25,15.5,15.25,15.25,32100,0.429874991667045,0.43692212267798,0.429874991667045,0.429874991667045,1138761.28988484,0.0,1.0
1993-12-15,15.5,15.75,15.38,15.38,55300,0.43692212267798,0.443969253688916,0.433539499792732,0.433539499792732,1961791.25640598,0.0,1.0
1993-12-16,15.5,15.75,15.5,15.75,32100,0.43692212267798,0.443969253688916,0.43692212267798,0.443969253688916,1138761.28988484,0.0,1.0
1993-12-17,15.75,15.75,15.5,15.5,91100,0.443969253688916,0.443969253688916,0.43692212267798,0.43692212267798,3231811.6357791,0.0,1.0
1993-12-20,16.12,16.5,15.75,15.75,21600,0.4543990075851,0.465110646721721,0.443969253688916,0.443969253688916,766269.279174846,0.0,1.0
1993-12-21,15.62,16.0,15.62,16.0,7900,0.440304745563229,0.451016384699851,0.440304745563229,0.451016384699851,280255.893772282,0.0,1.0
1993-12-22,15.88,16.0,15.75,15.75,5900,0.447633761814602,0.451016384699851,0.443969253688916,0.443969253688916,209305.034589426,0.0,1.0
1993-12-23,16.0,16.12,16.0,16.0,4000,0.451016384699851,0.4543990075851,0.451016384699851,0.451016384699851,141901.718365712,0.0,1.0
1993-12-27,16.12,16.25,15.88,16.0,3900,0.4543990075851,0.458063515710786,0.447633761814602,0.451016384699851,138354.175406569,0.0,1.0
1993-12-28,16.25,16.25,16.0,16.12,7300,0.458063515710786,0.458063515710786,0.451016384699851,0.4543990075851,258970.636017425,0.0,1.0
1993-12-29,17.0,17.25,16.62,16.62,16700,0.479204908743591,0.486252039754527,0.46849326960697,0.46849326960697,592439.67417685,0.0,1.0
1993-12-30,16.5,16.75,16.5,16.62,3500,0.465110646721721,0.472157777732656,0.465110646721721,0.46849326960697,124164.003569998,0.0,1.0
1993-12-31,16.25,16.5,16.12,16.38,10000,0.458063515710786,0.465110646721721,0.4543990075851,0.461728023836472,354754.295914281,0.0,1.0
1994-01-03,16.12,16.25,16.0,16.0,5400,0.4543990075851,0.458063515710786,0.451016384699851,0.451016384699851,191567.319793712,0.0,1.0
1994-01-04,16.38,16.38,16.25,16.25,13700,0.461728023836472,0.461728023836472,0.458063515710786,0.458063515710786,486013.385402565,0.0,1.0
1994-01-05,16.25,16.25,16.0,16.0,18000,0.458063515710786,0.458063515710786,0.451016384699851,0.451016384699851,638557.732645705,0.0,1.0
1994-01-06,16.12,16.25,16.0,16.12,10200,0.4543990075851,0.458063515710786,0.451016384699851,0.4543990075851,361849.381832566,0.0,1.0
1994-01-07,16.75,17.0,16.5,16.75,16900,0.472157777732656,0.479204908743591,0.465110646721721,0.472157777732656,599534.760095135,0.0,1.0
1994-01-10,16.38,16.62,16.38,16.5,10500,0.461728023836472,0.46849326960697,0.461728023836472,0.465110646721721,372492.010709995,0.0,1.0
1994-01-11,16.25,16.62,16.0,16.12,16700,0.458063515710786,0.46849326960697,0.451016384699851,0.4543990075851,592439.674176849,0.0,1.0
1994-01-12,15.88,16.0,15.75,16.0,59700,0.447633761814602,0.451016384699851,0.443969253688916,0.451016384699851,2117883.14660826,0.0,1.0
1994-01-13,15.62,15.62,15.62,15.62,5800,0.440304745563229,0.440304745563229,0.440304745563229,0.440304745563229,205757.491630283,0.0,1.0
1994-01-14,15.88,15.88,15.62,15.75,37100,0.447633761814602,0.447633761814602,0.440304745563229,0.443969253688916,1316138.43784198,0.0,1.0
1994-01-17,15.5,15.62,15.38,15.62,80500,0.43692212267798,0.440304745563229,0.433539499792732,0.440304745563229,2855772.08210996,0.0,1.0
1994-01-18,15.5,15.75,15.38,15.38,8700,0.43692212267798,0.443969253688916,0.433539499792732,0.433539499792732,308636.237445425,0.0,1.0
1994-01-19,15.5,15.75,15.5,15.62,31800,0.43692212267798,0.443969253688916,0.43692212267798,0.440304745563229,1128118.66100741,0.0,1.0
1994-01-20,15.5,15.5,15.25,15.38,4300,0.43692212267798,0.43692212267798,0.429874991667045,0.433539499792732,152544.347243141,0.0,1.0
1994-01-21,15.38,15.5,15.25,15.5,58200,0.433539499792732,0.43692212267798,0.429874991667045,0.43692212267798,2064670.00222111,0.0,1.0
1994-01-24,15.5,15.88,15.5,15.5,16900,0.43692212267798,0.447633761814602,0.43692212267798,0.43692212267798,599534.760095135,0.0,1.0
1994-01-25,15.5,15.75,15.38,15.75,21000,0.43692212267798,0.443969253688916,0.433539499792732,0.443969253688916,744984.021419991,0.0,1.0
1994-01-26,15.38,15.5,15.38,15.5,50400,0.433539499792732,0.43692212267798,0.433539499792732,0.43692212267798,1787961.65140797,0.0,1.0
1994-01-27,15.12,15.38,15.12,15.25,5100,0.426210483541359,0.433539499792732,0.426210483541359,0.429874991667045,180924.690916283,0.0,1.0
1994-01-28,15.88,16.0,15.62,15.62,28300,0.447633761814602,0.451016384699851,0.440304745563229,0.440304745563229,1003954.65743741,0.0,1.0
1994-01-31,16.0,16.12,15.75,15.75,7000,0.451016384699851,0.4543990075851,0.443969253688916,0.443969253688916,248328.007139996,0.0,1.0
1994-02-01,15.75,15.88,15.75,15.75,12100,0.443969253688916,0.447633761814602,0.443969253688916,0.443969253688916,429252.698056279,0.0,1.0
1994-02-02,15.5,15.62,15.38,15.62,14000,0.43692212267798,0.440304745563229,0.433539499792732,0.440304745563229,496656.014279994,0.0,1.0
1994-02-03,15.12,15.25,15.0,15.25,40500,0.426210483541359,0.429874991667045,0.42282786065611,0.429874991667045,1436754.89845284,0.0,1.0
1994-02-04,14.75,15.25,14.75,15.25,16400,0.415780729645175,0.429874991667045,0.415780729645175,0.429874991667045,581797.04529942,0.0,1.0
1994-02-07,15.5,15.5,14.88,14.88,65800,0.43692212267798,0.43692212267798,0.419445237770861,0.419445237770861,2334283.26711597,0.0,1.0
1994-02-08,15.0,15.38,15.0,15.38,19100,0.42282786065611,0.433539499792732,0.42282786065611,0.433539499792732,677580.705196277,0.0,1.0
1994-02-09,14.88,14.88,14.75,14.88,11900,0.419445237770861,0.419445237770861,0.415780729645175,0.419445237770861,422157.612137994,0.0,1.0
1994-02-10,14.75,14.75,14.5,14.75,6100,0.415780729645175,0.415780729645175,0.40873359863424,0.415780729645175,216400.120507711,0.0,1.0
1994-02-11,14.75,14.75,14.38,14.62,6700,0.415780729645175,0.415780729645175,0.405350975748991,0.412116221519489,237685.378262568,0.0,1.0
1994-02-14,14.5,14.62,14.38,14.5,13000,0.40873359863424,0.412116221519489,0.405350975748991,0.40873359863424,461180.584688565,0.0,1.0
1994-02-15,14.75,14.88,14.5,14.75,47300,0.415780729645175,0.419445237770861,0.40873359863424,0.415780729645175,1677987.81967455,0.0,1.0
1994-02-16,14.75,14.75,14.62,14.75,42000,0.415780729645175,0.415780729645175,0.412116221519489,0.415780729645175,1489968.04283998,0.0,1.0
1994-02-17,14.88,15.0,14.5,14.62,15000,0.419445237770861,0.42282786065611,0.40873359863424,0.412116221519489,532131.443871422,0.0,1.0
1994-02-18,14.5,14.88,14.25,14.88,39400,0.40873359863424,0.419445237770861,0.401686467623305,0.419445237770861,1397731.92590227,0.0,1.0
1994-02-22,14.25,14.25,14.0,14.12,57900,0.401686467623305,0.401686467623305,0.394639336612369,0.398021959497618,2054027.37334368,0.0,1.0
1994-02-23,14.25,14.25,14.0,14.25,13300,0.401686467623305,0.401686467623305,0.394639336612369,0.401686467623305,471823.213565993,0.0,1.0
1994-02-24,14.0,14.12,13.75,13.75,35400,0.394639336612369,0.398021959497618,0.387592205601434,0.387592205601434,1255830.20753656,0.0,1.0
1994-02-25,14.25,14.88,14.12,14.25,3900,0.401686467623305,0.419445237770861,0.398021959497618,0.401686467623305,138354.175406569,0.0,1.0
1994-02-28,14.25,14.5,14.0,14.12,18000,0.401686467623305,0.40873359863424,0.394639336612369,0.398021959497618,638557.732645705,0.0,1.0
1994-03-01,13.88,14.0,13.75,14.0,37700,0.391256713727121,0.394639336612369,0.387592205601434,0.394639336612369,1337423.69559684,0.0,1.0
1994-03-02,14.75,14.75,14.0,14.0,19800,0.415780729645175,0.415780729645175,0.394639336612369,0.394639336612369,702413.505910276,0.0,1.0
1994-03-03,14.25,14.5,14.25,14.5,14000,0.401686467623305,0.40873359863424,0.401686467623305,0.40873359863424,496656.014279993,0.0,1.0
1994-03-04,14.88,14.88,14.25,14.25,264000,0.419445237770861,0.419445237770861,0.401686467623305,0.401686467623305,9365513.41213702,0.0,1.0
1994-03-07,15.0,15.0,14.5,14.75,17100,0.42282786065611,0.42282786065611,0.40873359863424,0.415780729645175,606629.84601342,0.0,1.0
1994-03-08,14.0,14.5,13.88,14.5,65600,0.394639336612369,0.40873359863424,0.391256713727121,0.40873359863424,2327188.18119769,0.0,1.0
1994-03-09,14.38,14.5,14.25,14.38,11500,0.405350975748991,0.40873359863424,0.401686467623305,0.405350975748991,407967.440301423,0.0,1.0
1994-03-10,14.12,14.5,14.12,14.38,8400,0.398021959497618,0.40873359863424,0.398021959497618,0.405350975748991,297993.608567996,0.0,1.0
1994-03-11,14.38,14.62,14.0,14.0,6700,0.405350975748991,0.412116221519489,0.394639336612369,0.394639336612369,237685.378262568,0.0,1.0
1994-03-14,14.25,14.5,14.25,14.25,16400,0.401686467623305,0.40873359863424,0.401686467623305,0.401686467623305,581797.04529942,0.0,1.0
1994-03-15,14.62,14.62,14.44,14.5,4300,0.412116221519489,0.412116221519489,0.407042287191615,0.40873359863424,152544.347243141,0.0,1.0
1994-03-16,14.12,14.5,14.12,14.5,11000,0.398021959497618,0.40873359863424,0.398021959497618,0.40873359863424,390229.725505709,0.0,1.0
1994-03-17,14.12,14.12,14.12,14.12,2500,0.398021959497618,0.398021959497618,0.398021959497618,0.398021959497618,88688.5739785703,0.0,1.0
1994-03-18,14.12,14.12,14.0,14.0,30800,0.398021959497618,0.398021959497618,0.394639336612369,0.394639336612369,1092643.23141599,0.0,1.0
1994-03-21,13.88,14.0,13.88,14.0,154100,0.391256713727121,0.394639336612369,0.391256713727121,0.394639336612369,5466763.70003906,0.0,1.0
1994-03-22,13.88,14.12,13.88,14.0,50800,0.391256713727121,0.398021959497618,0.391256713727121,0.394639336612369,1802151.82324454,0.0,1.0
1994-03-23,14.0,14.12,13.75,13.75,8100,0.394639336612369,0.398021959497618,0.387592205601434,0.387592205601434,287350.979690568,0.0,1.0
1994-03-24,13.75,13.81,13.62,13.81,12800,0.387592205601434,0.389283517044059,0.383927697475748,0.389283517044059,454085.49877028,0.0,1.0
1994-03-25,13.69,13.69,13.62,13.62,57700,0.38590089415881,0.38590089415881,0.383927697475748,0.383927697475748,2046932.2874254,0.0,1.0
1994-03-28,13.5,13.62,13.44,13.62,1169400,0.380545074590499,0.383927697475748,0.378853763147875,0.383927697475748,41484967.364216,0.0,1.0
1994-03-29,13.25,13.44,13.25,13.38,12700,0.373497943579564,0.378853763147875,0.373497943579564,0.37716245170525,450537.955811137,0.0,1.0
1994-03-30,13.38,13.38,13.12,13.31,36600,0.37716245170525,0.37716245170525,0.369833435453878,0.375189255022188,1298400.72304627,0.0,1.0
1994-03-31,13.38,13.5,12.38,13.44,31400,0.37716245170525,0.380545074590499,0.34897392766151,0.378853763147875,1113928.48917084,0.0,1.0
1994-04-04,13.12,13.25,13.12,13.25,3900,0.369833435453878,0.373497943579564,0.369833435453878,0.373497943579564,138354.175406569,0.0,1.0
1994-04-05,13.88,14.0,13.38,13.38,29500,0.391256713727121,0.394639336612369,0.37716245170525,0.37716245170525,1046525.17294713,0.0,1.0
1994-04-06,13.75,14.12,13.75,14.0,10800,0.387592205601434,0.398021959497618,0.387592205601434,0.394639336612369,383134.639587424,0.0,1.0
1994-04-07,13.62,13.88,13.62,13.88,500,0.383927697475748,0.391256713727121,0.383927697475748,0.391256713727121,17737.714795714,0.0,1.0
1994-04-08,13.5,13.62,13.5,13.5,3200,0.380545074590499,0.383927697475748,0.380545074590499,0.380545074590499,113521.37469257,0.0,1.0
1994-04-11,13.75,13.88,13.62,13.62,8900,0.387592205601434,0.391256713727121,0.383927697475748,0.383927697475748,315731.32336371,0.0,1.0
1994-04-12,13.75,14.12,13.75,13.94,16900,0.387592205601434,0.398021959497618,0.387592205601434,0.392948025169745,599534.760095135,0.0,1.0
1994-04-13,14.0,14.0,13.63,13.88,34700,0.394639336612369,0.394639336612369,0.384209582716185,0.391256713727121,1230997.40682256,0.0,1.0
1994-04-14,14.0,14.0,13.75,13.75,96100,0.394639336612369,0.394639336612369,0.387592205601434,0.387592205601434,3409188.78373624,0.0,1.0
1994-04-15,13.13,13.38,13.0,13.38,56300,0.395248208731714,0.402773879118837,0.39133486013041,0.402773879118837,1870265.27551391,0.8916,1.0
1994-04-18,12.88,13.25,12.88,13.13,12100,0.387722538344591,0.398860530517533,0.387722538344591,0.395248208731714,401957.545891978,0.0,1.0
1994-04-19,13.0,13.13,13.0,13.13,12600,0.39133486013041,0.395248208731714,0.39133486013041,0.395248208731714,418567.361837927,0.0,1.0
1994-04-20,12.94,13.0,12.88,12.88,35900,0.3895286992375,0.39133486013041,0.387722538344591,0.387722538344591,1192584.78491918,0.0,1.0
1994-04-21,13.25,13.25,13.0,13.0,174500,0.398860530517533,0.398860530517533,0.39133486013041,0.39133486013041,5796825.76513638,0.0,1.0
1994-04-22,13.13,13.25,13.13,13.25,392500,0.395248208731714,0.398860530517533,0.395248208731714,0.398860530517533,13038705.5175704,0.0,1.0
1994-04-25,13.19,13.19,13.0,13.0,6300,0.397054369624624,0.397054369624624,0.39133486013041,0.39133486013041,209283.680918964,0.0,1.0
1994-04-26,13.75,13.88,13.5,13.63,45400,0.41391187129178,0.417825219893084,0.406386200904657,0.410299549505961,1508171.28789221,0.0,1.0
1994-04-28,13.94,14.13,13.88,14.13,16200,0.419631380785994,0.425350890280207,0.417825219893084,0.425350890280207,538158.036648763,0.0,1.0
1994-04-29,14.13,14.19,14.0,14.0,91900,0.425350890280207,0.427157051173117,0.421437541678903,0.421437541678903,3052884.17086552,0.0,1.0
1994-05-02,14.25,14.25,14.0,14.0,36600,0.428963212066026,0.428963212066026,0.421437541678903,0.421437541678903,1215838.5272435,0.0,1.0
1994-05-03,13.88,14.13,13.88,14.13,38600,0.417825219893084,0.425350890280207,0.417825219893084,0.425350890280207,1282277.7910273,0.0,1.0
1994-05-04,13.75,13.88,13.63,13.88,17700,0.41391187129178,0.417825219893084,0.410299549505961,0.417825219893084,587987.484486612,0.0,1.0
1994-05-05,13.5,13.63,13.5,13.63,6400,0.406386200904657,0.410299549505961,0.406386200904657,0.410299549505961,212605.644108153,0.0,1.0
1994-05-06,13.63,13.63,13.5,13.5,1100,0.410299549505961,0.410299549505961,0.406386200904657,0.406386200904657,36541.5950810889,0.0,1.0
1994-05-09,13.0,13.13,13.0,13.13,25100,0.39133486013041,0.395248208731714,0.39133486013041,0.395248208731714,833812.760486665,0.0,1.0
1994-05-10,13.19,13.25,12.94,13.0,8000,0.397054369624624,0.398860530517533,0.3895286992375,0.39133486013041,265757.055135192,0.0,1.0
1994-05-11,12.75,13.0,12.75,12.88,34600,0.383809189743287,0.39133486013041,0.383809189743287,0.387722538344591,1149399.2634597,0.0,1.0
1994-05-12,13.19,13.38,12.88,12.88,71600,0.397054369624624,0.402773879118837,0.387722538344591,0.387722538344591,2378525.64345997,0.0,1.0
1994-05-13,13.19,13.38,13.19,13.25,13200,0.397054369624624,0.402773879118837,0.397054369624624,0.398860530517533,438499.140973066,0.0,1.0
1994-05-16,13.25,13.25,13.25,13.25,7500,0.398860530517533,0.398860530517533,0.398860530517533,0.398860530517533,249147.239189243,0.0,1.0
1994-05-17,13.63,13.63,13.5,13.5,262800,0.410299549505961,0.410299549505961,0.406386200904657,0.406386200904657,8730119.26119105,0.0,1.0
1994-05-18,13.69,13.81,13.5,13.81,173600,0.41210571039887,0.41571803218469,0.406386200904657,0.41571803218469,5766928.09643367,0.0,1.0
1994-05-19,13.44,13.63,13.38,13.63,63300,0.404580040011747,0.410299549505961,0.402773879118837,0.410299549505961,2102802.69875721,0.0,1.0
1994-05-20,13.5,13.5,13.38,13.44,2600,0.406386200904657,0.406386200904657,0.402773879118837,0.404580040011747,86371.0429189373,0.0,1.0
1994-05-23,13.06,13.19,13.06,13.19,102800,0.39314102102332,0.397054369624624,0.39314102102332,0.397054369624624,3414978.15848721,0.0,1.0
1994-05-24,13.0,13.13,13.0,13.06,2300,0.39133486013041,0.395248208731714,0.39133486013041,0.39314102102332,76405.1533513677,0.0,1.0
1994-05-25,12.75,12.88,12.75,12.88,9100,0.383809189743287,0.387722538344591,0.383809189743287,0.387722538344591,302298.650216281,0.0,1.0
1994-05-26,12.63,12.75,12.63,12.75,6900,0.380196867957468,0.383809189743287,0.380196867957468,0.383809189743287,229215.460054103,0.0,1.0
1994-05-27,12.5,12.5,12.38,12.5,3900,0.376283519356164,0.376283519356164,0.372671197570344,0.376283519356164,129556.564378406,0.0,1.0
1994-05-31,12.5,12.5,12.25,12.38,23400,0.376283519356164,0.376283519356164,0.36875784896904,0.372671197570344,777339.386270435,0.0,1.0
1994-06-01,12.25,12.38,12.13,12.38,11900,0.36875784896904,0.372671197570344,0.365145527183221,0.372671197570344,395313.619513598,0.0,1.0
1994-06-02,12.5,12.63,12.25,12.25,17100,0.376283519356164,0.380196867957468,0.36875784896904,0.36875784896904,568055.705351472,0.0,1.0
1994-06-03,12.69,12.75,12.5,12.63,252200,0.382003028850377,0.383809189743287,0.376283519356164,0.380196867957468,8377991.16313693,0.0,1.0
1994-06-06,12.75,12.81,12.75,12.75,7700,0.383809189743287,0.385615350636196,0.383809189743287,0.383809189743287,255791.165567622,0.0,1.0
1994-06-07,12.94,13.0,12.75,12.75,51900,0.3895286992375,0.39133486013041,0.383809189743287,0.383809189743287,1724098.89518956,0.0,1.0
1994-06-08,13.13,13.25,13.06,13.19,107000,0.395248208731714,0.398860530517533,0.39314102102332,0.397054369624624,3554500.61243319,0.0,1.0
1994-06-09,13.0,13.06,12.94,13.06,19200,0.39133486013041,0.39314102102332,0.3895286992375,0.39314102102332,637816.932324461,0.0,1.0
1994-06-10,12.94,13.0,12.88,12.88,6700,0.3895286992375,0.39133486013041,0.387722538344591,0.387722538344591,222571.533675723,0.0,1.0
1994-06-13,12.75,12.81,12.75,12.81,2300,0.383809189743287,0.385615350636196,0.383809189743287,0.385615350636196,76405.1533513676,0.0,1.0
1994-06-14,12.69,12.81,12.69,12.69,56100,0.382003028850377,0.385615350636196,0.382003028850377,0.382003028850377,1863621.34913553,0.0,1.0
1994-06-15,12.56,12.63,12.5,12.63,6600,0.378089680249073,0.380196867957468,0.376283519356164,0.380196867957468,219249.570486533,0.0,1.0
1994-06-16,12.44,12.5,12.44,12.5,10000,0.374477358463254,0.376283519356164,0.374477358463254,0.376283519356164,332196.31891899,0.0,1.0
1994-06-17,12.25,12.44,12.25,12.44,6000,0.36875784896904,0.374477358463254,0.36875784896904,0.374477358463254,199317.791351394,0.0,1.0
1994-06-20,12.0,12.38,12.0,12.13,37500,0.361232178581917,0.372671197570344,0.361232178581917,0.365145527183221,1245736.19594621,0.0,1.0
1994-06-21,11.88,12.25,11.88,12.25,54500,0.357619856796098,0.36875784896904,0.357619856796098,0.36875784896904,1810469.93810849,0.0,1.0
1994-06-22,11.94,12.0,11.94,12.0,4000,0.359426017689007,0.361232178581917,0.359426017689007,0.361232178581917,132878.527567596,0.0,1.0
1994-06-23,11.63,11.75,11.63,11.75,245100,0.350094186408975,0.353706508194794,0.350094186408975,0.353706508194794,8142131.77670443,0.0,1.0
1994-06-24,11.38,11.5,11.38,11.5,19500,0.342568516021851,0.346180837807671,0.342568516021851,0.346180837807671,647782.821892031,0.0,1.0
1994-06-27,12.06,12.19,11.88,11.88,19600,0.363038339474827,0.366951688076131,0.357619856796098,0.357619856796098,651104.785081219,0.0,1.0
1994-06-28,12.25,12.31,12.19,12.31,416500,0.36875784896904,0.37056400986195,0.366951688076131,0.37056400986195,13835976.6829759,0.0,1.0
1994-06-29,12.44,12.44,12.0,12.25,109600,0.374477358463254,0.374477358463254,0.361232178581917,0.36875784896904,3640871.65535213,0.0,1.0
1994-06-30,12.31,12.31,12.31,12.31,900,0.37056400986195,0.37056400986195,0.37056400986195,0.37056400986195,29897.6687027091,0.0,1.0
1994-07-01,12.25,12.38,12.19,12.38,2400,0.36875784896904,0.372671197570344,0.366951688076131,0.372671197570344,79727.1165405576,0.0,1.0
1994-07-05,12.44,12.44,12.25,12.31,14900,0.374477358463254,0.374477358463254,0.36875784896904,0.37056400986195,494972.515189295,0.0,1.0
1994-07-06,12.25,12.38,12.25,12.38,4000,0.36875784896904,0.372671197570344,0.36875784896904,0.372671197570344,132878.527567596,0.0,1.0
1994-07-07,12.25,12.25,12.0,12.0,3800,0.36875784896904,0.36875784896904,0.361232178581917,0.361232178581917,126234.601189216,0.0,1.0
1994-07-08,12.13,12.19,12.13,12.19,2200,0.365145527183221,0.366951688076131,0.365145527183221,0.366951688076131,73083.1901621778,0.0,1.0
1994-07-11,12.81,12.88,12.75,12.75,62400,0.385615350636196,0.387722538344591,0.383809189743287,0.383809189743287,2072905.0300545,0.0,1.0
1994-07-12,12.88,13.0,12.88,12.94,30900,0.387722538344591,0.39133486013041,0.387722538344591,0.3895286992375,1026486.62545968,0.0,1.0
1994-07-13,13.31,13.38,13.13,13.13,31600,0.400666691410443,0.402773879118837,0.395248208731714,0.395248208731714,1049740.36778401,0.0,1.0
1994-07-14,13.31,13.38,13.25,13.38,3000,0.400666691410443,0.402773879118837,0.398860530517533,0.402773879118837,99658.895675697,0.0,1.0
1994-07-15,13.5,13.63,13.25,13.25,5000,0.406386200904657,0.410299549505961,0.398860530517533,0.398860530517533,166098.159459495,0.0,1.0
1994-07-18,13.44,13.63,13.44,13.63,4500,0.404580040011747,0.410299549505961,0.404580040011747,0.410299549505961,149488.343513545,0.0,1.0
1994-07-19,13.31,13.44,13.31,13.38,1800,0.400666691410443,0.404580040011747,0.400666691410443,0.402773879118837,59795.3374054182,0.0,1.0
1994-07-20,13.31,13.31,13.25,13.25,5100,0.400666691410443,0.400666691410443,0.398860530517533,0.398860530517533,169420.122648685,0.0,1.0
1994-07-21,13.13,13.25,13.13,13.25,15100,0.395248208731714,0.398860530517533,0.395248208731714,0.398860530517533,501616.441567675,0.0,1.0
1994-07-22,13.06,13.19,13.0,13.0,13500,0.39314102102332,0.397054369624624,0.39133486013041,0.39133486013041,448465.030540636,0.0,1.0
1994-07-25,13.25,13.25,13.13,13.13,1600,0.398860530517533,0.398860530517533,0.395248208731714,0.395248208731714,53151.4110270384,0.0,1.0
1994-07-26,13.44,13.5,13.38,13.44,125000,0.404580040011747,0.406386200904657,0.402773879118837,0.404580040011747,4152453.98648737,0.0,1.0
1994-07-27,13.25,13.44,13.25,13.44,1900,0.398860530517533,0.404580040011747,0.398860530517533,0.404580040011747,63117.3005946081,0.0,1.0
1994-07-28,13.31,13.38,13.25,13.25,4000,0.400666691410443,0.402773879118837,0.398860530517533,0.398860530517533,132878.527567596,0.0,1.0
1994-07-29,13.38,13.5,13.38,13.38,17600,0.402773879118837,0.406386200904657,0.402773879118837,0.402773879118837,584665.521297423,0.0,1.0
1994-08-01,13.69,13.69,13.63,13.63,6700,0.41210571039887,0.41210571039887,0.410299549505961,0.410299549505961,222571.533675723,0.0,1.0
1994-08-02,14.38,14.38,13.75,13.75,11900,0.432876560667331,0.432876560667331,0.41391187129178,0.41391187129178,395313.619513598,0.0,1.0
1994-08-03,14.06,14.13,14.06,14.13,8000,0.423243702571813,0.425350890280207,0.423243702571813,0.425350890280207,265757.055135192,0.0,1.0
1994-08-04,13.81,13.88,13.81,13.88,12100,0.41571803218469,0.417825219893084,0.41571803218469,0.417825219893084,401957.545891977,0.0,1.0
1994-08-05,13.63,13.75,13.5,13.75,38100,0.410299549505961,0.41391187129178,0.406386200904657,0.41391187129178,1265667.97508135,0.0,1.0
1994-08-08,13.38,13.5,13.38,13.5,2000,0.402773879118837,0.406386200904657,0.402773879118837,0.406386200904657,66439.2637837981,0.0,1.0
1994-08-09,13.38,13.38,13.25,13.25,14600,0.402773879118837,0.402773879118837,0.398860530517533,0.398860530517533,485006.625621726,0.0,1.0
1994-08-10,13.25,13.31,13.25,13.31,5300,0.398860530517533,0.400666691410443,0.398860530517533,0.400666691410443,176064.049027065,0.0,1.0
1994-08-11,13.25,13.5,13.25,13.5,35000,0.398860530517533,0.406386200904657,0.398860530517533,0.406386200904657,1162687.11621647,0.0,1.0
1994-08-12,13.63,13.63,13.25,13.25,25800,0.410299549505961,0.410299549505961,0.398860530517533,0.398860530517533,857066.502810993,0.0,1.0
1994-08-15,13.38,13.5,13.38,13.5,1500,0.402773879118837,0.406386200904657,0.402773879118837,0.406386200904657,49829.4478378485,0.0,1.0
1994-08-16,13.25,13.38,13.25,13.25,3700,0.398860530517533,0.402773879118837,0.398860530517533,0.398860530517533,122912.638000026,0.0,1.0
1994-08-17,13.38,13.38,13.38,13.38,2100,0.402773879118837,0.402773879118837,0.402773879118837,0.402773879118837,69761.226972988,0.0,1.0
1994-08-18,13.0,13.38,13.0,13.38,9200,0.39133486013041,0.402773879118837,0.39133486013041,0.402773879118837,305620.613405471,0.0,1.0
1994-08-19,13.0,13.0,12.88,12.88,2200,0.407692657283861,0.407692657283861,0.403929340447395,0.403929340447395,70150.8832426356,0.5434,1.0
1994-08-22,12.75,12.88,12.75,12.88,800,0.399852413874556,0.403929340447395,0.399852413874556,0.403929340447395,25509.4120882311,0.0,1.0
1994-08-23,13.0,13.13,13.0,13.0,17300,0.407692657283861,0.4117695838567,0.407692657283861,0.407692657283861,551641.036407998,0.0,1.0
1994-08-24,13.25,13.44,13.0,13.0,7700,0.415532900693166,0.421491485684238,0.407692657283861,0.407692657283861,245528.091349225,0.0,1.0
1994-08-25,13.38,13.38,13.25,13.25,2000,0.419609827266005,0.419609827266005,0.415532900693166,0.415532900693166,63773.5302205778,0.0,1.0
1994-08-26,13.5,13.69,13.5,13.63,8200,0.423373144102471,0.429331729093543,0.423373144102471,0.42745007067531,261471.473904369,0.0,1.0
1994-08-29,13.63,13.69,13.5,13.5,4800,0.42745007067531,0.429331729093543,0.423373144102471,0.423373144102471,153056.472529387,0.0,1.0
1994-08-30,13.38,13.63,13.38,13.63,44700,0.419609827266005,0.42745007067531,0.419609827266005,0.42745007067531,1425338.40042991,0.0,1.0
1994-08-31,13.75,13.75,13.38,13.38,50100,0.431213387511776,0.431213387511776,0.419609827266005,0.419609827266005,1597526.93202548,0.0,1.0
1994-09-01,13.63,13.75,13.63,13.69,7600,0.42745007067531,0.431213387511776,0.42745007067531,0.429331729093543,242339.414838196,0.0,1.0
1994-09-02,13.88,13.88,13.88,13.88,3300,0.435290314084615,0.435290314084615,0.435290314084615,0.435290314084615,105226.324863953,0.0,1.0
1994-09-06,13.75,13.75,13.63,13.75,21400,0.431213387511776,0.431213387511776,0.42745007067531,0.431213387511776,682376.773360183,0.0,1.0
1994-09-07,13.56,13.69,13.56,13.56,29300,0.425254802520705,0.429331729093543,0.425254802520705,0.425254802520705,934282.217731464,0.0,1.0
1994-09-08,13.31,13.38,13.31,13.38,3600,0.4174145591114,0.419609827266005,0.4174145591114,0.419609827266005,114792.35439704,0.0,1.0
1994-09-09,13.31,13.5,13.31,13.31,7000,0.4174145591114,0.423373144102471,0.4174145591114,0.4174145591114,223207.355772022,0.0,1.0
1994-09-12,13.5,13.56,13.38,13.5,9800,0.423373144102471,0.425254802520705,0.419609827266005,0.423373144102471,312490.298080832,0.0,1.0
1994-09-13,13.38,13.5,13.25,13.5,3900,0.419609827266005,0.423373144102471,0.415532900693166,0.423373144102471,124358.383930127,0.0,1.0
1994-09-14,13.06,13.19,13.0,13.19,20100,0.409574315702095,0.413651242274933,0.407692657283861,0.413651242274933,640923.978716806,0.0,1.0
1994-09-15,13.19,13.19,13.06,13.13,2000,0.413651242274933,0.413651242274933,0.409574315702095,0.4117695838567,63773.5302205778,0.0,1.0
1994-09-16,13.38,13.38,13.13,13.13,2900,0.419609827266005,0.419609827266005,0.4117695838567,0.4117695838567,92471.6188198378,0.0,1.0
1994-09-19,13.31,13.31,13.25,13.25,900,0.4174145591114,0.4174145591114,0.415532900693166,0.415532900693166,28698.08859926,0.0,1.0
1994-09-20,12.75,13.0,12.75,12.88,67400,0.399852413874556,0.407692657283861,0.399852413874556,0.403929340447395,2149167.96843347,0.0,1.0
1994-09-21,12.88,13.0,12.88,13.0,64200,0.403929340447395,0.407692657283861,0.403929340447395,0.407692657283861,2047130.32008055,0.0,1.0
1994-09-22,13.0,13.0,13.0,13.0,1500,0.407692657283861,0.407692657283861,0.407692657283861,0.407692657283861,47830.1476654334,0.0,1.0
1994-09-23,13.0,13.0,13.0,13.0,9300,0.407692657283861,0.407692657283861,0.407692657283861,0.407692657283861,296546.915525687,0.0,1.0
1994-09-26,13.0,13.0,13.0,13.0,2000,0.407692657283861,0.407692657283861,0.407692657283861,0.407692657283861,63773.5302205779,0.0,1.0
1994-09-27,13.0,13.0,13.0,13.0,0,0.407692657283861,0.407692657283861,0.407692657283861,0.407692657283861,0,0.0,1.0
1994-09-28,13.19,13.25,13.13,13.13,6200,0.413651242274933,0.415532900693166,0.4117695838567,0.4117695838567,197697.943683791,0.0,1.0
1994-09-29,13.38,13.5,13.25,13.38,5400,0.419609827266005,0.423373144102471,0.415532900693166,0.419609827266005,172188.53159556,0.0,1.0
1994-09-30,13.88,13.88,13.56,13.63,5400,0.435290314084615,0.435290314084615,0.425254802520705,0.42745007067531,172188.53159556,0.0,1.0
1994-10-03,13.44,13.75,13.44,13.75,26100,0.421491485684238,0.431213387511776,0.421491485684238,0.431213387511776,832244.569378541,0.0,1.0
1994-10-04,13.44,13.5,13.44,13.44,1400,0.421491485684238,0.423373144102471,0.421491485684238,0.421491485684238,44641.4711544045,0.0,1.0
1994-10-05,13.25,13.44,13.25,13.44,41200,0.415532900693166,0.421491485684238,0.415532900693166,0.421491485684238,1313734.7225439,0.0,1.0
1994-10-06,13.38,13.5,13.38,13.38,2800,0.419609827266005,0.423373144102471,0.419609827266005,0.419609827266005,89282.9423088089,0.0,1.0
1994-10-07,13.56,13.63,13.5,13.5,5200,0.425254802520705,0.42745007067531,0.423373144102471,0.423373144102471,165811.178573502,0.0,1.0
1994-10-10,13.75,13.81,13.69,13.69,9100,0.431213387511776,0.43309504593001,0.429331729093543,0.429331729093543,290169.562503629,0.0,1.0
1994-10-11,14.13,14.19,14.0,14.0,15400,0.44313055749392,0.445012215912153,0.439053630921081,0.439053630921081,491056.182698449,0.0,1.0
1994-10-12,14.13,14.13,14.0,14.13,7500,0.44313055749392,0.44313055749392,0.439053630921081,0.44313055749392,239150.738327167,0.0,1.0
1994-10-13,14.38,14.44,14.25,14.25,7500,0.450970800903225,0.452852459321458,0.446893874330386,0.446893874330386,239150.738327167,0.0,1.0
1994-10-14,14.5,14.5,14.5,14.5,7500,0.454734117739691,0.454734117739691,0.454734117739691,0.454734117739691,239150.738327167,0.0,1.0
1994-10-17,14.63,14.63,14.44,14.5,26200,0.45881104431253,0.45881104431253,0.452852459321458,0.454734117739691,835433.245889569,0.0,1.0
1994-10-18,14.5,14.5,14.5,14.5,3000,0.454734117739691,0.454734117739691,0.454734117739691,0.454734117739691,95660.2953308668,0.0,1.0
1994-10-19,14.31,14.44,14.31,14.44,11300,0.44877553274862,0.452852459321458,0.44877553274862,0.452852459321458,360320.445746264,0.0,1.0
1994-10-20,14.25,14.25,14.13,14.25,4500,0.446893874330386,0.446893874330386,0.44313055749392,0.446893874330386,143490.4429963,0.0,1.0
1994-10-21,14.0,14.0,13.88,13.88,5700,0.439053630921081,0.439053630921081,0.435290314084615,0.435290314084615,181754.561128647,0.0,1.0
1994-10-24,14.0,14.0,13.88,14.0,31100,0.439053630921081,0.439053630921081,0.435290314084615,0.439053630921081,991678.394929986,0.0,1.0
1994-10-25,13.81,13.88,13.75,13.88,2200,0.43309504593001,0.435290314084615,0.431213387511776,0.435290314084615,70150.8832426355,0.0,1.0
1994-10-26,13.88,13.88,13.75,13.75,2900,0.435290314084615,0.435290314084615,0.431213387511776,0.431213387511776,92471.6188198378,0.0,1.0
1994-10-27,14.0,14.0,13.88,13.88,1800,0.439053630921081,0.439053630921081,0.435290314084615,0.435290314084615,57396.1771985201,0.0,1.0
1994-10-28,14.0,14.19,14.0,14.0,87600,0.439053630921081,0.445012215912153,0.439053630921081,0.439053630921081,2793280.62366131,0.0,1.0
1994-10-31,14.19,14.31,14.19,14.31,12600,0.445012215912153,0.44877553274862,0.445012215912153,0.44877553274862,401773.24038964,0.0,1.0
1994-11-01,14.19,14.25,14.13,14.19,18200,0.445012215912153,0.446893874330386,0.44313055749392,0.445012215912153,580339.125007258,0.0,1.0
1994-11-02,14.19,14.38,14.19,14.38,5700,0.445012215912153,0.450970800903225,0.445012215912153,0.450970800903225,181754.561128647,0.0,1.0
1994-11-03,14.13,14.13,14.13,14.13,2100,0.44313055749392,0.44313055749392,0.44313055749392,0.44313055749392,66962.2067316067,0.0,1.0
1994-11-04,13.94,13.94,13.94,13.94,1500,0.437171972502848,0.437171972502848,0.437171972502848,0.437171972502848,47830.1476654334,0.0,1.0
1994-11-07,13.75,13.94,13.75,13.88,11200,0.431213387511776,0.437171972502848,0.431213387511776,0.435290314084615,357131.769235236,0.0,1.0
1994-11-08,13.94,13.94,13.75,13.75,8100,0.437171972502848,0.437171972502848,0.431213387511776,0.431213387511776,258282.79739334,0.0,1.0
1994-11-09,14.25,14.31,14.13,14.13,43300,0.446893874330386,0.44877553274862,0.44313055749392,0.44313055749392,1380696.92927551,0.0,1.0
1994-11-10,14.25,14.25,14.13,14.25,10500,0.446893874330386,0.446893874330386,0.44313055749392,0.446893874330386,334811.033658034,0.0,1.0
1994-11-11,14.06,14.25,14.06,14.19,1900,0.440935289339315,0.446893874330386,0.440935289339315,0.445012215912153,60584.8537095489,0.0,1.0
1994-11-14,14.25,14.25,14.13,14.13,16900,0.446893874330386,0.446893874330386,0.44313055749392,0.44313055749392,538886.330363883,0.0,1.0
1994-11-15,14.5,14.63,14.5,14.63,24600,0.454734117739691,0.45881104431253,0.454734117739691,0.45881104431253,784414.421713108,0.0,1.0
1994-11-16,14.69,14.88,14.69,14.88,10200,0.460692702730763,0.466651287721835,0.460692702730763,0.466651287721835,325245.004124947,0.0,1.0
1994-11-17,14.25,14.5,14.25,14.31,10100,0.446893874330386,0.454734117739691,0.446893874330386,0.44877553274862,322056.327613918,0.0,1.0
1994-11-18,14.38,14.44,14.38,14.44,10500,0.450970800903225,0.452852459321458,0.450970800903225,0.452852459321458,334811.033658034,0.0,1.0
1994-11-21,14.25,14.44,14.25,14.44,4000,0.446893874330386,0.452852459321458,0.446893874330386,0.452852459321458,127547.060441156,0.0,1.0
1994-11-22,13.88,14.0,13.88,14.0,8600,0.435290314084615,0.439053630921081,0.435290314084615,0.439053630921081,274226.179948485,0.0,1.0
1994-11-23,13.75,13.88,13.75,13.75,2300,0.431213387511776,0.435290314084615,0.431213387511776,0.431213387511776,73339.5597536645,0.0,1.0
1994-11-25,13.88,13.88,13.88,13.88,500,0.435290314084615,0.435290314084615,0.435290314084615,0.435290314084615,15943.3825551445,0.0,1.0
1994-11-28,13.69,13.75,13.69,13.75,36100,0.429331729093543,0.431213387511776,0.429331729093543,0.431213387511776,1151112.22048143,0.0,1.0
1994-11-29,13.75,13.75,13.5,13.5,6700,0.431213387511776,0.431213387511776,0.423373144102471,0.423373144102471,213641.326238936,0.0,1.0
1994-11-30,13.88,13.88,13.88,13.88,29400,0.435290314084615,0.435290314084615,0.435290314084615,0.435290314084615,937470.894242494,0.0,1.0
1994-12-01,13.63,13.88,13.63,13.88,8000,0.42745007067531,0.435290314084615,0.42745007067531,0.435290314084615,255094.120882311,0.0,1.0
1994-12-02,13.38,13.5,13.31,13.5,14700,0.419609827266005,0.423373144102471,0.4174145591114,0.423373144102471,468735.447121247,0.0,1.0
1994-12-05,13.5,13.63,13.5,13.63,34600,0.423373144102471,0.42745007067531,0.423373144102471,0.42745007067531,1103282.072816,0.0,1.0
1994-12-06,13.63,13.63,13.5,13.5,12300,0.42745007067531,0.42745007067531,0.423373144102471,0.423373144102471,392207.210856554,0.0,1.0
1994-12-07,13.5,13.56,13.5,13.56,3200,0.423373144102471,0.425254802520705,0.423373144102471,0.425254802520705,102037.648352925,0.0,1.0
1994-12-08,13.63,13.63,13.63,13.63,45200,0.42745007067531,0.42745007067531,0.42745007067531,0.42745007067531,1441281.78298506,0.0,1.0
1994-12-09,13.44,13.44,13.44,13.44,1100,0.421491485684238,0.421491485684238,0.421491485684238,0.421491485684238,35075.4416213178,0.0,1.0
1994-12-12,13.31,13.38,13.31,13.31,5300,0.4174145591114,0.419609827266005,0.4174145591114,0.4174145591114,168999.855084531,0.0,1.0
1994-12-13,13.25,13.25,13.25,13.25,3800,0.415532900693166,0.415532900693166,0.415532900693166,0.415532900693166,121169.707419098,0.0,1.0
1994-12-14,13.5,13.5,13.25,13.25,1900,0.423373144102471,0.423373144102471,0.415532900693166,0.415532900693166,60584.853709549,0.0,1.0
1994-12-15,13.5,13.5,13.5,13.5,4900,0.423373144102471,0.423373144102471,0.423373144102471,0.423373144102471,156245.149040416,0.0,1.0
1994-12-16,13.38,13.44,13.38,13.44,5500,0.419609827266005,0.421491485684238,0.419609827266005,0.421491485684238,175377.208106589,0.0,1.0
1994-12-19,13.5,13.5,13.5,13.5,26100,0.423373144102471,0.423373144102471,0.423373144102471,0.423373144102471,832244.569378541,0.0,1.0
1994-12-20,13.56,13.63,13.5,13.63,6600,0.425254802520705,0.42745007067531,0.423373144102471,0.42745007067531,210452.649727907,0.0,1.0
1994-12-21,13.75,13.88,13.63,13.88,3200,0.431213387511776,0.435290314084615,0.42745007067531,0.435290314084615,102037.648352925,0.0,1.0
1994-12-22,13.63,13.63,13.63,13.63,2300,0.42745007067531,0.42745007067531,0.42745007067531,0.42745007067531,73339.5597536645,0.0,1.0
1994-12-23,13.69,13.75,13.69,13.75,6000,0.429331729093543,0.431213387511776,0.429331729093543,0.431213387511776,191320.590661733,0.0,1.0
1994-12-27,13.88,13.88,13.88,13.88,1000,0.435290314084615,0.435290314084615,0.435290314084615,0.435290314084615,31886.7651102889,0.0,1.0
1994-12-28,13.88,13.88,13.63,13.75,5800,0.435290314084615,0.435290314084615,0.42745007067531,0.431213387511776,184943.237639676,0.0,1.0
1994-12-29,13.38,13.63,13.38,13.63,7900,0.419609827266005,0.42745007067531,0.419609827266005,0.42745007067531,251905.444371282,0.0,1.0
1994-12-30,13.38,13.44,13.38,13.44,6100,0.419609827266005,0.421491485684238,0.419609827266005,0.421491485684238,194509.267172762,0.0,1.0
1995-01-03,13.38,13.5,13.38,13.5,12800,0.419609827266005,0.423373144102471,0.419609827266005,0.423373144102471,408150.593411698,0.0,1.0
1995-01-04,13.63,13.63,13.5,13.63,7800,0.42745007067531,0.42745007067531,0.423373144102471,0.42745007067531,248716.767860253,0.0,1.0
1995-01-05,13.75,13.75,13.69,13.75,1600,0.431213387511776,0.431213387511776,0.429331729093543,0.431213387511776,51018.8241764623,0.0,1.0
1995-01-06,13.75,13.88,13.75,13.88,21100,0.431213387511776,0.435290314084615,0.431213387511776,0.435290314084615,672810.743827096,0.0,1.0
1995-01-09,13.81,13.88,13.81,13.81,24400,0.43309504593001,0.435290314084615,0.43309504593001,0.43309504593001,778037.068691049,0.0,1.0
1995-01-10,13.81,13.88,13.81,13.81,2900,0.43309504593001,0.435290314084615,0.43309504593001,0.43309504593001,92471.6188198377,0.0,1.0
1995-01-11,13.94,14.0,13.94,14.0,6700,0.437171972502848,0.439053630921081,0.437171972502848,0.439053630921081,213641.326238936,0.0,1.0
1995-01-12,13.81,14.0,13.81,13.88,3700,0.43309504593001,0.439053630921081,0.43309504593001,0.435290314084615,117981.030908069,0.0,1.0
1995-01-13,14.13,14.13,13.88,13.88,5800,0.44313055749392,0.44313055749392,0.435290314084615,0.435290314084615,184943.237639676,0.0,1.0
1995-01-16,14.38,14.38,14.19,14.19,4100,0.450970800903225,0.450970800903225,0.445012215912153,0.445012215912153,130735.736952185,0.0,1.0
1995-01-17,14.25,14.25,14.25,14.25,1500,0.446893874330386,0.446893874330386,0.446893874330386,0.446893874330386,47830.1476654334,0.0,1.0
1995-01-18,14.25,14.31,14.13,14.19,7800,0.446893874330386,0.44877553274862,0.44313055749392,0.445012215912153,248716.767860254,0.0,1.0
1995-01-19,14.06,14.06,13.88,14.06,19500,0.440935289339315,0.440935289339315,0.435290314084615,0.440935289339315,621791.919650633,0.0,1.0
1995-01-20,13.88,13.88,13.88,13.88,3000,0.435290314084615,0.435290314084615,0.435290314084615,0.435290314084615,95660.2953308667,0.0,1.0
1995-01-23,13.75,13.75,13.63,13.75,62200,0.431213387511776,0.431213387511776,0.42745007067531,0.431213387511776,1983356.78985997,0.0,1.0
1995-01-24,13.75,13.81,13.75,13.81,41400,0.431213387511776,0.43309504593001,0.431213387511776,0.43309504593001,1320112.07556596,0.0,1.0
1995-01-25,13.88,13.88,13.75,13.81,3800,0.435290314084615,0.435290314084615,0.431213387511776,0.43309504593001,121169.707419098,0.0,1.0
1995-01-26,14.5,14.5,14.19,14.19,53300,0.454734117739691,0.454734117739691,0.445012215912153,0.445012215912153,1699564.5803784,0.0,1.0
1995-01-27,14.38,14.44,14.38,14.44,23800,0.450970800903225,0.452852459321458,0.450970800903225,0.452852459321458,758905.009624876,0.0,1.0
1995-01-30,14.19,14.25,14.13,14.25,166500,0.445012215912153,0.446893874330386,0.44313055749392,0.446893874330386,5309146.3908631,0.0,1.0
1995-01-31,14.13,14.13,14.0,14.13,102300,0.44313055749392,0.44313055749392,0.439053630921081,0.44313055749392,3262016.07078256,0.0,1.0
1995-02-01,14.13,14.13,14.06,14.06,152000,0.44313055749392,0.44313055749392,0.440935289339315,0.440935289339315,4846788.29676391,0.0,1.0
1995-02-02,14.19,14.25,14.19,14.25,6100,0.445012215912153,0.446893874330386,0.445012215912153,0.446893874330386,194509.267172762,0.0,1.0
1995-02-03,14.0,14.13,14.0,14.13,22000,0.439053630921081,0.44313055749392,0.439053630921081,0.44313055749392,701508.832426357,0.0,1.0
1995-02-06,13.94,13.94,13.88,13.88,5800,0.437171972502848,0.437171972502848,0.435290314084615,0.435290314084615,184943.237639676,0.0,1.0
1995-02-07,14.13,14.13,14.0,14.13,18200,0.44313055749392,0.44313055749392,0.439053630921081,0.44313055749392,580339.125007258,0.0,1.0
1995-02-08,14.13,14.13,14.0,14.13,23900,0.44313055749392,0.44313055749392,0.439053630921081,0.44313055749392,762093.686135905,0.0,1.0
1995-02-09,14.13,14.25,14.13,14.25,8300,0.44313055749392,0.446893874330386,0.44313055749392,0.446893874330386,264660.150415398,0.0,1.0
1995-02-10,14.31,14.38,14.31,14.31,12900,0.44877553274862,0.450970800903225,0.44877553274862,0.44877553274862,411339.269922727,0.0,1.0
1995-02-13,14.13,14.25,14.0,14.19,207500,0.44313055749392,0.446893874330386,0.439053630921081,0.445012215912153,6616503.76038495,0.0,1.0
1995-02-14,13.81,13.94,13.81,13.94,42300,0.43309504593001,0.437171972502848,0.43309504593001,0.437171972502848,1348810.16416522,0.0,1.0
1995-02-15,14.06,14.06,13.94,14.0,72900,0.440935289339315,0.440935289339315,0.437171972502848,0.439053630921081,2324545.17654006,0.0,1.0
1995-02-16,13.88,14.0,13.81,13.88,137900,0.435290314084615,0.439053630921081,0.43309504593001,0.435290314084615,4397184.90870884,0.0,1.0
1995-02-17,13.63,13.75,13.5,13.75,20300,0.42745007067531,0.431213387511776,0.423373144102471,0.431213387511776,647301.331738865,0.0,1.0
1995-02-21,13.0,13.0,12.88,13.0,161700,0.407692657283861,0.407692657283861,0.403929340447395,0.407692657283861,5156089.91833372,0.0,1.0
1995-02-22,13.13,13.19,13.13,13.13,78600,0.4117695838567,0.413651242274933,0.4117695838567,0.4117695838567,2506299.73766871,0.0,1.0
1995-02-23,13.63,13.63,13.44,13.44,161300,0.42745007067531,0.42745007067531,0.421491485684238,0.421491485684238,5143335.2122896,0.0,1.0
1995-02-24,13.44,13.44,13.25,13.44,49300,0.421491485684238,0.421491485684238,0.415532900693166,0.421491485684238,1572017.51993724,0.0,1.0
1995-02-27,13.19,13.31,13.19,13.31,3200,0.413651242274933,0.4174145591114,0.413651242274933,0.4174145591114,102037.648352925,0.0,1.0
1995-02-28,13.25,13.25,13.06,13.06,1000,0.415532900693166,0.415532900693166,0.409574315702095,0.409574315702095,31886.7651102889,0.0,1.0
1995-03-01,13.38,13.44,13.31,13.38,5600,0.419609827266005,0.421491485684238,0.4174145591114,0.419609827266005,178565.884617618,0.0,1.0
1995-03-02,13.75,13.75,13.5,13.5,15700,0.431213387511776,0.431213387511776,0.423373144102471,0.423373144102471,500622.212231536,0.0,1.0
1995-03-03,13.88,13.88,13.81,13.88,6200,0.435290314084615,0.435290314084615,0.43309504593001,0.435290314084615,197697.943683791,0.0,1.0
1995-03-06,13.69,13.81,13.69,13.81,10200,0.429331729093543,0.43309504593001,0.429331729093543,0.43309504593001,325245.004124947,0.0,1.0
1995-03-07,13.5,13.5,13.31,13.5,18100,0.423373144102471,0.423373144102471,0.4174145591114,0.423373144102471,577150.44849623,0.0,1.0
1995-03-08,13.81,13.81,13.69,13.81,22300,0.43309504593001,0.43309504593001,0.429331729093543,0.43309504593001,711074.861959442,0.0,1.0
1995-03-09,13.5,13.5,13.38,13.5,20100,0.423373144102471,0.423373144102471,0.419609827266005,0.423373144102471,640923.978716808,0.0,1.0
1995-03-10,13.44,13.44,13.38,13.38,900,0.421491485684238,0.421491485684238,0.419609827266005,0.419609827266005,28698.08859926,0.0,1.0
1995-03-13,13.75,13.75,13.5,13.5,5400,0.431213387511776,0.431213387511776,0.423373144102471,0.423373144102471,172188.53159556,0.0,1.0
1995-03-14,13.94,13.94,13.81,13.81,23600,0.437171972502848,0.437171972502848,0.43309504593001,0.43309504593001,752527.656602818,0.0,1.0
1995-03-15,13.81,13.94,13.81,13.81,11200,0.43309504593001,0.437171972502848,0.43309504593001,0.43309504593001,357131.769235235,0.0,1.0
1995-03-16,13.75,13.94,13.69,13.94,15800,0.431213387511776,0.437171972502848,0.429331729093543,0.437171972502848,503810.888742565,0.0,1.0
1995-03-17,13.69,13.69,13.63,13.63,4900,0.429331729093543,0.429331729093543,0.42745007067531,0.42745007067531,156245.149040416,0.0,1.0
1995-03-20,13.69,13.75,13.69,13.75,16400,0.429331729093543,0.431213387511776,0.429331729093543,0.431213387511776,522942.947808738,0.0,1.0
1995-03-21,14.13,14.13,13.88,13.88,33200,0.44313055749392,0.44313055749392,0.435290314084615,0.435290314084615,1058640.60166159,0.0,1.0
1995-03-22,14.31,14.38,14.19,14.25,52400,0.44877553274862,0.450970800903225,0.445012215912153,0.446893874330386,1670866.49177914,0.0,1.0
1995-03-23,14.31,14.31,14.13,14.13,6200,0.44877553274862,0.44877553274862,0.44313055749392,0.44313055749392,197697.943683791,0.0,1.0
1995-03-24,14.44,14.5,14.31,14.44,8900,0.452852459321458,0.454734117739691,0.44877553274862,0.452852459321458,283792.209481571,0.0,1.0
1995-03-27,14.5,14.63,14.5,14.5,9100,0.454734117739691,0.45881104431253,0.454734117739691,0.454734117739691,290169.562503629,0.0,1.0
1995-03-28,14.5,14.56,14.44,14.56,2300,0.454734117739691,0.456615776157925,0.452852459321458,0.456615776157925,73339.5597536646,0.0,1.0
1995-03-29,14.5,14.56,14.5,14.5,35100,0.454734117739691,0.456615776157925,0.454734117739691,0.454734117739691,1119225.45537114,0.0,1.0
1995-03-30,14.75,14.81,14.63,14.63,13300,0.462574361148996,0.46445601956723,0.45881104431253,0.45881104431253,424093.975966843,0.0,1.0
1995-03-31,14.25,14.25,14.19,14.25,600,0.478217214799242,0.478217214799242,0.476203668631666,0.478217214799242,17878.9046805631,0.9988,1.0
1995-04-03,14.0,14.06,14.0,14.06,4400,0.469827439101009,0.471840985268585,0.469827439101009,0.471840985268585,131111.967657463,0.0,1.0
1995-04-04,14.06,14.06,14.0,14.06,2300,0.471840985268585,0.471840985268585,0.469827439101009,0.471840985268585,68535.8012754918,0.0,1.0
1995-04-05,14.25,14.25,14.13,14.13,7600,0.478217214799242,0.478217214799242,0.47419012246409,0.47419012246409,226466.125953799,0.0,1.0
1995-04-06,14.56,14.56,14.38,14.38,19600,0.48862053666505,0.48862053666505,0.482579898162323,0.482579898162323,584044.21956506,0.0,1.0
1995-04-07,14.44,14.63,14.44,14.63,473100,0.484593444329898,0.490969673860555,0.484593444329898,0.490969673860555,14097516.340624,0.0,1.0
1995-04-10,14.38,14.5,14.19,14.25,154700,0.482579898162323,0.486606990497474,0.476203668631666,0.478217214799242,4609777.59013851,0.0,1.0
1995-04-11,14.25,14.25,14.13,14.25,119200,0.478217214799242,0.478217214799242,0.47419012246409,0.478217214799242,3551942.39653853,0.0,1.0
1995-04-12,14.25,14.25,14.19,14.19,3800,0.478217214799242,0.478217214799242,0.476203668631666,0.476203668631666,113233.062976899,0.0,1.0
1995-04-13,14.38,14.44,14.34,14.38,10300,0.482579898162323,0.484593444329898,0.481237534050605,0.482579898162323,306921.197016332,0.0,1.0
1995-04-17,14.5,14.5,14.44,14.44,4000,0.486606990497474,0.486606990497474,0.484593444329898,0.484593444329898,119192.69787042,0.0,1.0
1995-04-18,14.44,14.5,14.31,14.5,9700,0.484593444329898,0.486606990497474,0.480230760966818,0.486606990497474,289042.29233577,0.0,1.0
1995-04-19,14.25,14.38,14.25,14.38,4600,0.478217214799242,0.482579898162323,0.478217214799242,0.482579898162323,137071.602550983,0.0,1.0
1995-04-20,14.25,14.5,14.19,14.19,44400,0.478217214799242,0.486606990497474,0.476203668631666,0.476203668631666,1323038.94636167,0.0,1.0
1995-04-21,14.5,14.5,14.5,14.5,11400,0.486606990497474,0.486606990497474,0.486606990497474,0.486606990497474,339699.188930698,0.0,1.0
1995-04-24,14.56,14.63,14.5,14.5,56300,0.48862053666505,0.490969673860555,0.486606990497474,0.486606990497474,1677637.22252617,0.0,1.0
1995-04-25,14.88,15.06,14.88,15.0,36500,0.499359449558787,0.505400088061514,0.499359449558787,0.503386541893939,1087633.36806759,0.0,1.0
1995-04-26,15.19,15.25,15.0,15.0,121500,0.509762771424595,0.511776317592171,0.503386541893939,0.503386541893939,3620478.19781402,0.0,1.0
1995-04-27,15.25,15.25,15.13,15.19,105500,0.511776317592171,0.511776317592171,0.50774922525702,0.509762771424595,3143707.40633234,0.0,1.0
1995-04-28,15.0,15.06,15.0,15.06,3800,0.503386541893939,0.505400088061514,0.503386541893939,0.505400088061514,113233.062976899,0.0,1.0
1995-05-01,15.13,15.25,15.13,15.13,26600,0.50774922525702,0.511776317592171,0.50774922525702,0.50774922525702,792631.440838295,0.0,1.0
1995-05-02,15.38,15.38,15.25,15.25,15600,0.516139000955252,0.516139000955252,0.511776317592171,0.511776317592171,464851.52169464,0.0,1.0
1995-05-03,15.31,15.44,15.25,15.25,21500,0.513789863759747,0.518152547122828,0.511776317592171,0.511776317592171,640660.75105351,0.0,1.0
1995-05-04,15.13,15.5,15.06,15.44,54500,0.50774922525702,0.520166093290403,0.505400088061514,0.518152547122828,1624000.50848448,0.0,1.0
1995-05-05,15.0,15.13,15.0,15.0,9400,0.503386541893939,0.50774922525702,0.503386541893939,0.503386541893939,280102.839995488,0.0,1.0
1995-05-08,15.13,15.13,15.13,15.13,400,0.50774922525702,0.50774922525702,0.50774922525702,0.50774922525702,11919.269787042,0.0,1.0
1995-05-09,15.06,15.25,15.06,15.19,24600,0.505400088061514,0.511776317592171,0.505400088061514,0.509762771424595,733035.091903087,0.0,1.0
1995-05-10,15.19,15.31,15.06,15.31,32500,0.509762771424595,0.513789863759747,0.505400088061514,0.513789863759747,968440.670197167,0.0,1.0
1995-05-11,15.06,15.19,15.06,15.19,5100,0.505400088061514,0.509762771424595,0.505400088061514,0.509762771424595,151970.689784786,0.0,1.0
1995-05-12,15.44,15.44,15.25,15.25,8500,0.518152547122828,0.518152547122828,0.511776317592171,0.511776317592171,253284.482974643,0.0,1.0
1995-05-15,15.5,15.5,15.25,15.44,7600,0.520166093290403,0.520166093290403,0.511776317592171,0.518152547122828,226466.125953799,0.0,1.0
1995-05-16,15.13,15.25,15.13,15.25,13000,0.50774922525702,0.511776317592171,0.50774922525702,0.511776317592171,387376.268078866,0.0,1.0
1995-05-17,15.13,15.19,15.13,15.19,2000,0.50774922525702,0.509762771424595,0.50774922525702,0.509762771424595,59596.3489352102,0.0,1.0
1995-05-18,15.25,15.31,15.13,15.13,2200,0.511776317592171,0.513789863759747,0.50774922525702,0.50774922525702,65555.9838287313,0.0,1.0
1995-05-19,15.13,15.13,15.13,15.13,51900,0.50774922525702,0.50774922525702,0.50774922525702,0.50774922525702,1546525.2548687,0.0,1.0
1995-05-22,15.19,15.31,15.13,15.13,6000,0.509762771424595,0.513789863759747,0.50774922525702,0.50774922525702,178789.046805631,0.0,1.0
1995-05-23,15.31,15.31,15.19,15.31,9900,0.513789863759747,0.513789863759747,0.509762771424595,0.513789863759747,295001.927229291,0.0,1.0
1995-05-24,15.13,15.38,15.13,15.38,3100,0.50774922525702,0.516139000955252,0.50774922525702,0.516139000955252,92374.3408495758,0.0,1.0
1995-05-25,15.56,15.81,15.5,15.63,9400,0.522179639457979,0.530569415156211,0.520166093290403,0.524528776653484,280102.839995488,0.0,1.0
1995-05-26,15.63,15.63,15.44,15.56,4700,0.524528776653484,0.524528776653484,0.518152547122828,0.522179639457979,140051.419997744,0.0,1.0
1995-05-30,15.63,15.69,15.56,15.69,8900,0.524528776653484,0.52654232282106,0.522179639457979,0.52654232282106,265203.752761686,0.0,1.0
1995-05-31,15.63,15.63,15.63,15.63,2200,0.524528776653484,0.524528776653484,0.524528776653484,0.524528776653484,65555.9838287313,0.0,1.0
1995-06-01,15.75,15.88,15.69,15.88,9300,0.528555868988636,0.532918552351716,0.52654232282106,0.532918552351716,277123.022548727,0.0,1.0
1995-06-02,15.81,15.81,15.63,15.75,4600,0.530569415156211,0.530569415156211,0.524528776653484,0.528555868988636,137071.602550984,0.0,1.0
1995-06-05,15.81,15.81,15.63,15.69,6300,0.530569415156211,0.530569415156211,0.524528776653484,0.52654232282106,187728.499145912,0.0,1.0
1995-06-06,16.0,16.06,15.88,15.88,9300,0.536945644686868,0.538959190854444,0.532918552351716,0.532918552351716,277123.022548728,0.0,1.0
1995-06-07,16.25,16.25,16.13,16.13,21100,0.5453354203851,0.5453354203851,0.541308328049949,0.541308328049949,628741.481266468,0.0,1.0
1995-06-08,16.25,16.25,16.13,16.25,3500,0.5453354203851,0.5453354203851,0.541308328049949,0.5453354203851,104293.610636618,0.0,1.0
1995-06-09,15.88,15.88,15.75,15.88,3900,0.532918552351716,0.532918552351716,0.528555868988636,0.532918552351716,116212.88042366,0.0,1.0
1995-06-12,15.75,15.94,15.75,15.94,5400,0.528555868988636,0.534932098519292,0.528555868988636,0.534932098519292,160910.142125068,0.0,1.0
1995-06-13,15.75,15.81,15.63,15.81,4300,0.528555868988636,0.530569415156211,0.524528776653484,0.530569415156211,128132.150210702,0.0,1.0
1995-06-14,15.69,16.0,15.69,15.88,8600,0.52654232282106,0.536945644686868,0.52654232282106,0.532918552351716,256264.300421404,0.0,1.0
1995-06-15,15.75,15.88,15.75,15.81,4000,0.528555868988636,0.532918552351716,0.528555868988636,0.530569415156211,119192.69787042,0.0,1.0
1995-06-16,15.94,16.06,15.81,15.81,4400,0.534932098519292,0.538959190854444,0.530569415156211,0.530569415156211,131111.967657463,0.0,1.0
1995-06-19,16.13,16.19,16.13,16.13,2500,0.541308328049949,0.543321874217525,0.541308328049949,0.541308328049949,74495.4361690128,0.0,1.0
1995-06-20,16.0,16.13,16.0,16.13,4500,0.536945644686868,0.541308328049949,0.536945644686868,0.541308328049949,134091.785104223,0.0,1.0
1995-06-21,16.0,16.0,16.0,16.0,5000,0.536945644686868,0.536945644686868,0.536945644686868,0.536945644686868,148990.872338026,0.0,1.0
1995-06-22,16.0,16.0,15.94,15.94,600,0.536945644686868,0.536945644686868,0.534932098519292,0.534932098519292,17878.9046805631,0.0,1.0
1995-06-23,15.88,15.94,15.88,15.88,2400,0.532918552351716,0.534932098519292,0.532918552351716,0.532918552351716,71515.6187222524,0.0,1.0
1995-06-26,15.31,15.5,15.25,15.5,8900,0.513789863759747,0.520166093290403,0.511776317592171,0.520166093290403,265203.752761685,0.0,1.0
1995-06-27,15.25,15.25,15.13,15.25,1400,0.511776317592171,0.511776317592171,0.50774922525702,0.511776317592171,41717.4442546472,0.0,1.0
1995-06-28,15.0,15.0,14.88,15.0,20700,0.503386541893939,0.503386541893939,0.499359449558787,0.503386541893939,616822.211479426,0.0,1.0
1995-06-29,15.06,15.06,15.0,15.0,6400,0.505400088061514,0.505400088061514,0.503386541893939,0.503386541893939,190708.316592673,0.0,1.0
1995-06-30,15.38,15.38,15.0,15.06,114900,0.516139000955252,0.516139000955252,0.503386541893939,0.505400088061514,3423810.24632783,0.0,1.0
1995-07-03,15.56,15.75,15.38,15.38,7000,0.522179639457979,0.528555868988636,0.516139000955252,0.516139000955252,208587.221273236,0.0,1.0
1995-07-05,15.75,15.94,15.75,15.75,7900,0.528555868988636,0.534932098519292,0.528555868988636,0.528555868988636,235405.57829408,0.0,1.0
1995-07-06,16.13,16.13,15.88,16.0,34900,0.541308328049949,0.541308328049949,0.532918552351716,0.536945644686868,1039956.28891942,0.0,1.0
1995-07-07,15.88,16.0,15.75,16.0,28100,0.532918552351716,0.536945644686868,0.528555868988636,0.536945644686868,837328.702539705,0.0,1.0
1995-07-10,16.0,16.0,15.88,16.0,4700,0.536945644686868,0.536945644686868,0.532918552351716,0.536945644686868,140051.419997744,0.0,1.0
1995-07-11,16.13,16.25,15.94,16.0,16700,0.541308328049949,0.5453354203851,0.534932098519292,0.536945644686868,497629.513609005,0.0,1.0
1995-07-12,15.75,16.0,15.75,15.94,2100,0.528555868988636,0.536945644686868,0.528555868988636,0.534932098519292,62576.1663819707,0.0,1.0
1995-07-13,15.75,15.81,15.63,15.75,12100,0.528555868988636,0.530569415156211,0.524528776653484,0.528555868988636,360557.911058022,0.0,1.0
1995-07-14,15.5,15.63,15.5,15.63,16500,0.520166093290403,0.524528776653484,0.520166093290403,0.524528776653484,491669.878715485,0.0,1.0
1995-07-17,15.69,15.75,15.56,15.56,255300,0.52654232282106,0.528555868988636,0.522179639457979,0.522179639457979,7607473.94157959,0.0,1.0
1995-07-18,15.56,15.56,15.56,15.56,10800,0.522179639457979,0.522179639457979,0.522179639457979,0.522179639457979,321820.284250135,0.0,1.0
1995-07-19,15.5,15.5,15.38,15.38,6800,0.520166093290403,0.520166093290403,0.516139000955252,0.516139000955252,202627.586379715,0.0,1.0
1995-07-20,15.38,15.69,15.38,15.63,69700,0.516139000955252,0.52654232282106,0.516139000955252,0.524528776653484,2076932.76039208,0.0,1.0
1995-07-21,15.31,15.44,15.31,15.38,2900,0.513789863759747,0.518152547122828,0.513789863759747,0.516139000955252,86414.7059560548,0.0,1.0
1995-07-24,15.75,15.75,15.56,15.56,29200,0.528555868988636,0.528555868988636,0.522179639457979,0.522179639457979,870106.694454069,0.0,1.0
1995-07-25,16.0,16.0,15.75,15.75,9600,0.536945644686868,0.536945644686868,0.528555868988636,0.528555868988636,286062.474889009,0.0,1.0
1995-07-26,16.63,16.75,16.5,16.5,50900,0.558087879446413,0.562114971781565,0.553725196083333,0.553725196083333,1516727.0804011,0.0,1.0
1995-07-27,16.63,16.63,16.38,16.63,19800,0.558087879446413,0.558087879446413,0.549698103748181,0.558087879446413,590003.854458582,0.0,1.0
1995-07-28,16.5,16.75,16.5,16.56,172600,0.553725196083333,0.562114971781565,0.553725196083333,0.555738742250908,5143164.91310864,0.0,1.0
1995-07-31,16.56,16.63,16.56,16.63,7600,0.555738742250908,0.558087879446413,0.555738742250908,0.558087879446413,226466.125953799,0.0,1.0
1995-08-01,16.75,16.75,16.63,16.63,2806100,0.562114971781565,0.562114971781565,0.558087879446413,0.558087879446413,83616657.3735467,0.0,1.0
1995-08-02,16.88,17.0,16.75,16.88,47400,0.566477655144646,0.570504747479797,0.562114971781565,0.566477655144646,1412433.46976448,0.0,1.0
1995-08-03,16.81,16.88,16.75,16.88,3007600,0.564128517949141,0.566477655144646,0.562114971781565,0.566477655144646,89620989.5287691,0.0,1.0
1995-08-04,16.88,17.0,16.88,17.0,10100,0.566477655144646,0.570504747479797,0.566477655144646,0.570504747479797,300961.562122812,0.0,1.0
1995-08-07,17.06,17.06,17.0,17.0,3200,0.572518293647373,0.572518293647373,0.570504747479797,0.570504747479797,95354.1582963364,0.0,1.0
1995-08-08,17.0,17.13,17.0,17.0,9900,0.570504747479797,0.574867430842878,0.570504747479797,0.570504747479797,295001.927229291,0.0,1.0
1995-08-09,16.94,17.0,16.88,17.0,8100,0.568491201312222,0.570504747479797,0.566477655144646,0.570504747479797,241365.213187601,0.0,1.0
1995-08-10,16.75,16.81,16.63,16.75,1084200,0.562114971781565,0.564128517949141,0.558087879446413,0.562114971781565,32307180.7577775,0.0,1.0
1995-08-11,16.0,16.13,16.0,16.13,3341500,0.556711956231903,0.561235240876288,0.556711956231903,0.561235240876288,96035300.4844199,0.589,1.0
1995-08-14,15.75,15.88,15.75,15.88,3900,0.54801333191578,0.552536616560164,0.54801333191578,0.552536616560164,112086.689178284,0.0,1.0
1995-08-15,15.63,15.75,15.5,15.75,18600,0.543837992244041,0.54801333191578,0.539314707599656,0.54801333191578,534567.286850279,0.0,1.0
1995-08-16,15.75,15.88,15.63,15.63,4300,0.54801333191578,0.552536616560164,0.543837992244041,0.543837992244041,123582.759863237,0.0,1.0
1995-08-17,15.88,16.0,15.88,15.88,5500,0.552536616560164,0.556711956231903,0.552536616560164,0.552536616560164,158070.971918093,0.0,1.0
1995-08-18,16.13,16.13,15.88,15.88,32700,0.561235240876288,0.561235240876288,0.552536616560164,0.552536616560164,939803.778494845,0.0,1.0
1995-08-21,16.5,16.5,16.25,16.25,9800,0.57410920486415,0.57410920486415,0.565410580548027,0.565410580548027,281653.73178133,0.0,1.0
1995-08-22,16.38,16.5,16.38,16.38,6800,0.569933865192411,0.57410920486415,0.569933865192411,0.569933865192411,195433.201644188,0.0,1.0
1995-08-23,16.0,16.13,16.0,16.13,7600,0.556711956231903,0.561235240876288,0.556711956231903,0.561235240876288,218425.343014093,0.0,1.0
1995-08-24,15.88,15.88,15.75,15.88,3400,0.552536616560164,0.552536616560164,0.54801333191578,0.552536616560164,97716.6008220941,0.0,1.0
1995-08-25,16.25,16.25,15.88,15.94,9000,0.565410580548027,0.565410580548027,0.552536616560164,0.554624286396034,258661.590411425,0.0,1.0
1995-08-28,16.13,16.25,16.13,16.13,14100,0.561235240876288,0.565410580548027,0.561235240876288,0.561235240876288,405236.491644566,0.0,1.0
1995-08-29,16.0,16.0,15.88,16.0,10800,0.556711956231903,0.556711956231903,0.552536616560164,0.556711956231903,310393.908493711,0.0,1.0
1995-08-30,16.0,16.0,16.0,16.0,2600,0.556711956231903,0.556711956231903,0.556711956231903,0.556711956231903,74724.4594521896,0.0,1.0
1995-08-31,15.75,16.0,15.63,15.75,17100,0.54801333191578,0.556711956231903,0.543837992244041,0.54801333191578,491457.021781708,0.0,1.0
1995-09-01,15.81,15.94,15.69,15.94,12700,0.550101001751649,0.554624286396034,0.54592566207991,0.554624286396034,365000.244247234,0.0,1.0
1995-09-05,16.06,16.06,15.88,15.88,3600,0.558799626067773,0.558799626067773,0.552536616560164,0.552536616560164,103464.63616457,0.0,1.0
1995-09-06,16.13,16.13,16.0,16.06,14900,0.561235240876288,0.561235240876288,0.556711956231903,0.558799626067773,428228.633014471,0.0,1.0
1995-09-07,16.0,16.19,15.94,16.13,11800,0.556711956231903,0.563322910712157,0.554624286396034,0.561235240876288,339134.085206091,0.0,1.0
1995-09-08,16.0,16.13,16.0,16.0,5100,0.556711956231903,0.561235240876288,0.556711956231903,0.556711956231903,146574.901233141,0.0,1.0
1995-09-11,16.06,16.06,15.94,16.06,3200,0.558799626067773,0.558799626067773,0.554624286396034,0.558799626067773,91968.5654796179,0.0,1.0
1995-09-12,16.06,16.06,16.0,16.06,4000,0.558799626067773,0.558799626067773,0.556711956231903,0.558799626067773,114960.706849522,0.0,1.0
1995-09-13,16.13,16.13,16.0,16.13,14300,0.561235240876288,0.561235240876288,0.556711956231903,0.561235240876288,410984.526987042,0.0,1.0
1995-09-14,16.19,16.25,16.13,16.25,9200,0.563322910712157,0.565410580548027,0.561235240876288,0.565410580548027,264409.625753902,0.0,1.0
1995-09-15,16.25,16.38,16.25,16.38,13400,0.565410580548027,0.569933865192411,0.565410580548027,0.569933865192411,385118.3679459,0.0,1.0
1995-09-18,16.13,16.19,16.13,16.13,12700,0.561235240876288,0.563322910712157,0.561235240876288,0.561235240876288,365000.244247233,0.0,1.0
1995-09-19,16.13,16.25,16.13,16.25,1100,0.561235240876288,0.565410580548027,0.561235240876288,0.565410580548027,31614.1943836186,0.0,1.0
1995-09-20,16.25,16.38,16.19,16.25,6300,0.565410580548027,0.569933865192411,0.563322910712157,0.565410580548027,181063.113287998,0.0,1.0
1995-09-21,16.63,16.63,16.38,16.38,20000,0.578632489508534,0.578632489508534,0.569933865192411,0.569933865192411,574803.534247613,0.0,1.0
1995-09-22,16.25,16.5,16.25,16.38,79800,0.565410580548027,0.57410920486415,0.565410580548027,0.569933865192411,2293466.10164797,0.0,1.0
1995-09-25,16.38,16.5,16.38,16.5,112000,0.569933865192411,0.57410920486415,0.569933865192411,0.57410920486415,3218899.79178663,0.0,1.0
1995-09-26,16.5,16.63,16.5,16.63,5900,0.57410920486415,0.578632489508534,0.57410920486415,0.578632489508534,169567.042603046,0.0,1.0
1995-09-27,16.75,16.75,16.25,16.25,169500,0.582807829180274,0.582807829180274,0.565410580548027,0.565410580548027,4871459.95274851,0.0,1.0
1995-09-28,16.88,16.88,16.63,16.63,213800,0.587331113824658,0.587331113824658,0.578632489508534,0.578632489508534,6144649.78110697,0.0,1.0
1995-09-29,17.0,17.0,16.75,16.75,662500,0.591506453496397,0.591506453496397,0.582807829180274,0.582807829180274,19040367.0719522,0.0,1.0
1995-10-02,16.63,17.0,16.63,17.0,90400,0.578632489508534,0.591506453496397,0.578632489508534,0.591506453496397,2598111.97479921,0.0,1.0
1995-10-03,16.81,16.81,16.75,16.75,3900,0.584895499016143,0.584895499016143,0.582807829180274,0.582807829180274,112086.689178284,0.0,1.0
1995-10-04,17.5,17.75,16.69,16.81,180100,0.608903702128644,0.617602326444768,0.580720159344404,0.584895499016143,5176105.82589975,0.0,1.0
1995-10-05,17.5,17.63,17.5,17.63,157300,0.608903702128644,0.613426986773028,0.608903702128644,0.613426986773028,4520829.79685747,0.0,1.0
1995-10-06,17.5,17.5,17.38,17.5,3900,0.608903702128644,0.608903702128644,0.604728362456905,0.608903702128644,112086.689178284,0.0,1.0
1995-10-09,17.13,17.25,17.13,17.19,17900,0.596029738140781,0.600205077812521,0.596029738140781,0.598117407976651,514449.163151613,0.0,1.0
1995-10-10,17.06,17.13,17.0,17.0,14300,0.593594123332267,0.596029738140781,0.591506453496397,0.591506453496397,410984.526987043,0.0,1.0
1995-10-11,17.44,17.44,17.38,17.38,3700,0.606816032292775,0.606816032292775,0.604728362456905,0.604728362456905,106338.653835808,0.0,1.0
1995-10-12,17.5,17.5,17.13,17.38,8000,0.608903702128644,0.608903702128644,0.596029738140781,0.604728362456905,229921.413699045,0.0,1.0
1995-10-13,17.69,17.75,17.69,17.69,1700,0.615514656608898,0.617602326444768,0.615514656608898,0.615514656608898,48858.300411047,0.0,1.0
1995-10-16,17.56,17.75,17.5,17.75,1600,0.610991371964514,0.617602326444768,0.608903702128644,0.617602326444768,45984.282739809,0.0,1.0
1995-10-17,17.56,17.69,17.5,17.69,3500,0.610991371964514,0.615514656608898,0.608903702128644,0.615514656608898,100590.618493332,0.0,1.0
1995-10-18,17.44,17.44,17.38,17.44,1200,0.606816032292775,0.606816032292775,0.604728362456905,0.606816032292775,34488.2120548567,0.0,1.0
1995-10-19,17.25,17.31,17.19,17.25,5600,0.600205077812521,0.60229274764839,0.598117407976651,0.600205077812521,160944.989589331,0.0,1.0
1995-10-20,17.13,17.25,17.13,17.19,24400,0.596029738140781,0.600205077812521,0.596029738140781,0.598117407976651,701260.311782087,0.0,1.0
1995-10-23,17.0,17.06,17.0,17.06,6400,0.591506453496397,0.593594123332267,0.591506453496397,0.593594123332267,183937.130959236,0.0,1.0
1995-10-24,16.88,17.0,16.88,17.0,16900,0.587331113824658,0.591506453496397,0.587331113824658,0.591506453496397,485708.986439232,0.0,1.0
1995-10-25,17.0,17.0,17.0,17.0,2800,0.591506453496397,0.591506453496397,0.591506453496397,0.591506453496397,80472.4947946657,0.0,1.0
1995-10-26,16.94,17.0,16.75,17.0,23500,0.589418783660528,0.591506453496397,0.582807829180274,0.591506453496397,675394.152740944,0.0,1.0
1995-10-27,16.75,16.81,16.75,16.81,5200,0.582807829180274,0.584895499016143,0.582807829180274,0.584895499016143,149448.918904379,0.0,1.0
1995-10-30,16.88,16.88,16.75,16.75,1300,0.587331113824658,0.587331113824658,0.582807829180274,0.582807829180274,37362.2297260948,0.0,1.0
1995-10-31,16.63,16.75,16.63,16.75,35200,0.578632489508534,0.582807829180274,0.578632489508534,0.582807829180274,1011654.2202758,0.0,1.0
1995-11-01,16.69,16.69,16.5,16.5,19400,0.580720159344404,0.580720159344404,0.57410920486415,0.57410920486415,557559.428220184,0.0,1.0
1995-11-02,16.94,17.0,16.88,16.88,5100,0.589418783660528,0.591506453496397,0.587331113824658,0.587331113824658,146574.901233141,0.0,1.0
1995-11-03,16.94,17.0,16.88,17.0,12900,0.589418783660528,0.591506453496397,0.587331113824658,0.591506453496397,370748.27958971,0.0,1.0
1995-11-06,17.38,17.38,16.88,16.88,9400,0.604728362456905,0.604728362456905,0.587331113824658,0.587331113824658,270157.661096378,0.0,1.0
1995-11-07,17.13,17.19,17.06,17.13,27500,0.596029738140781,0.598117407976651,0.593594123332267,0.596029738140781,790354.859590467,0.0,1.0
1995-11-08,17.5,17.56,17.38,17.38,7600,0.608903702128644,0.610991371964514,0.604728362456905,0.604728362456905,218425.343014093,0.0,1.0
1995-11-09,17.25,17.5,17.25,17.5,36600,0.600205077812521,0.608903702128644,0.600205077812521,0.608903702128644,1051890.46767313,0.0,1.0
1995-11-10,17.13,17.13,17.0,17.0,2200,0.596029738140781,0.596029738140781,0.591506453496397,0.591506453496397,63228.3887672374,0.0,1.0
1995-11-13,16.81,17.13,16.81,17.13,167800,0.584895499016143,0.596029738140781,0.584895499016143,0.596029738140781,4822601.65233747,0.0,1.0
1995-11-14,17.0,17.0,16.88,17.0,12200,0.591506453496397,0.591506453496397,0.587331113824658,0.591506453496397,350630.155891044,0.0,1.0
1995-11-15,17.13,17.13,17.0,17.13,3700,0.596029738140781,0.596029738140781,0.591506453496397,0.596029738140781,106338.653835808,0.0,1.0
1995-11-16,17.38,17.5,17.13,17.13,18900,0.604728362456905,0.608903702128644,0.596029738140781,0.596029738140781,543189.339863993,0.0,1.0
1995-11-17,17.75,17.88,17.38,17.38,26700,0.617602326444768,0.622125611089152,0.604728362456905,0.604728362456905,767362.718220562,0.0,1.0
1995-11-20,17.63,17.69,17.63,17.63,6800,0.613426986773028,0.615514656608898,0.613426986773028,0.613426986773028,195433.201644188,0.0,1.0
1995-11-21,17.94,17.94,17.88,17.88,30900,0.624213280925022,0.624213280925022,0.622125611089152,0.622125611089152,888071.46041256,0.0,1.0
1995-11-22,18.19,18.19,18.0,18.0,10800,0.632911905241145,0.632911905241145,0.626300950760891,0.626300950760891,310393.908493711,0.0,1.0
1995-11-24,18.13,18.13,18.0,18.0,2500,0.630824235405275,0.630824235405275,0.626300950760891,0.626300950760891,71850.4417809516,0.0,1.0
1995-11-27,18.0,18.0,17.88,18.0,10700,0.626300950760891,0.626300950760891,0.622125611089152,0.626300950760891,307519.890822473,0.0,1.0
1995-11-28,17.88,18.0,17.88,17.88,12800,0.622125611089152,0.626300950760891,0.622125611089152,0.622125611089152,367874.261918472,0.0,1.0
1995-11-29,17.38,17.63,17.38,17.63,38400,0.604728362456905,0.613426986773028,0.604728362456905,0.613426986773028,1103622.78575542,0.0,1.0
1995-11-30,17.0,17.38,17.0,17.38,54600,0.591506453496397,0.604728362456905,0.591506453496397,0.604728362456905,1569213.64849598,0.0,1.0
1995-12-01,17.75,17.75,16.88,16.88,21300,0.617602326444768,0.617602326444768,0.587331113824658,0.587331113824658,612165.763973707,0.0,1.0
1995-12-04,17.25,17.38,17.13,17.25,66600,0.600205077812521,0.604728362456905,0.596029738140781,0.600205077812521,1914095.76904455,0.0,1.0
1995-12-05,17.63,17.88,17.13,17.25,70300,0.613426986773028,0.622125611089152,0.596029738140781,0.600205077812521,2020434.42288036,0.0,1.0
1995-12-06,17.69,17.69,17.5,17.56,5400,0.615514656608898,0.615514656608898,0.608903702128644,0.610991371964514,155196.954246855,0.0,1.0
1995-12-07,17.38,17.56,17.38,17.56,30500,0.604728362456905,0.610991371964514,0.604728362456905,0.610991371964514,876575.389727609,0.0,1.0
1995-12-08,17.25,17.25,17.13,17.25,114000,0.600205077812521,0.600205077812521,0.596029738140781,0.600205077812521,3276380.14521139,0.0,1.0
1995-12-11,17.38,17.44,17.38,17.38,302600,0.604728362456905,0.606816032292775,0.604728362456905,0.604728362456905,8696777.47316637,0.0,1.0
1995-12-12,17.5,17.5,17.38,17.38,437800,0.608903702128644,0.608903702128644,0.604728362456905,0.604728362456905,12582449.3646802,0.0,1.0
1995-12-13,17.63,17.75,17.63,17.63,194100,0.613426986773028,0.617602326444768,0.613426986773028,0.613426986773028,5578468.29987308,0.0,1.0
1995-12-14,17.69,17.75,17.63,17.69,19400,0.615514656608898,0.617602326444768,0.613426986773028,0.615514656608898,557559.428220184,0.0,1.0
1995-12-15,17.31,17.5,17.31,17.5,16200,0.60229274764839,0.608903702128644,0.60229274764839,0.608903702128644,465590.862740566,0.0,1.0
1995-12-18,17.06,17.19,17.06,17.19,8400,0.593594123332267,0.598117407976651,0.593594123332267,0.598117407976651,241417.484383997,0.0,1.0
1995-12-19,17.13,17.13,17.0,17.0,6200,0.596029738140781,0.596029738140781,0.591506453496397,0.591506453496397,178189.09561676,0.0,1.0
1995-12-20,17.25,17.31,17.0,17.0,7600,0.600205077812521,0.60229274764839,0.591506453496397,0.591506453496397,218425.343014093,0.0,1.0
1995-12-21,17.63,17.63,17.5,17.5,5200,0.613426986773028,0.613426986773028,0.608903702128644,0.608903702128644,149448.918904379,0.0,1.0
1995-12-22,17.63,17.63,17.5,17.63,2900,0.613426986773028,0.613426986773028,0.608903702128644,0.613426986773028,83346.5124659038,0.0,1.0
1995-12-26,18.13,18.25,17.63,17.63,24500,0.630824235405275,0.634999575077015,0.613426986773028,0.613426986773028,704134.329453325,0.0,1.0
1995-12-27,18.31,18.31,18.19,18.19,9000,0.637087244912884,0.637087244912884,0.632911905241145,0.632911905241145,258661.590411426,0.0,1.0
1995-12-28,18.06,18.31,18.0,18.31,11800,0.628388620596761,0.637087244912884,0.626300950760891,0.637087244912884,339134.085206091,0.0,1.0
1995-12-29,18.38,18.38,18.0,18.0,31000,0.639522859721399,0.639522859721399,0.626300950760891,0.626300950760891,890945.478083799,0.0,1.0
1996-01-02,18.0,18.12,17.88,17.88,25700,0.626300950760891,0.630476290432631,0.622125611089152,0.622125611089152,738622.541508182,0.0,1.0
1996-01-03,17.88,18.0,17.75,18.0,18500,0.622125611089152,0.626300950760891,0.617602326444768,0.626300950760891,531693.269179041,0.0,1.0
1996-01-04,18.0,18.125,17.875,17.875,5100,0.626300950760891,0.630650262918953,0.621951638602829,0.621951638602829,146574.901233141,0.0,1.0
1996-01-05,17.875,18.0,17.75,18.0,41700,0.621951638602829,0.626300950760891,0.617602326444768,0.626300950760891,1198465.36890627,0.0,1.0
1996-01-08,17.62,17.62,17.62,17.62,1200,0.613079041800384,0.613079041800384,0.613079041800384,0.613079041800384,34488.2120548567,0.0,1.0
1996-01-09,17.62,17.62,17.62,17.62,1500,0.613079041800384,0.613079041800384,0.613079041800384,0.613079041800384,43110.2650685709,0.0,1.0
1996-01-10,17.625,17.625,17.625,17.625,3400,0.613253014286706,0.613253014286706,0.613253014286706,0.613253014286706,97716.6008220941,0.0,1.0
1996-01-11,17.625,17.625,17.625,17.625,18400,0.613253014286706,0.613253014286706,0.613253014286706,0.613253014286706,528819.251507803,0.0,1.0
1996-01-12,17.4375,17.4375,17.375,17.375,41000,0.606729046049613,0.606729046049613,0.604554389970583,0.604554389970583,1178347.24520761,0.0,1.0
1996-01-15,17.5,17.5,17.31,17.31,5400,0.608903702128644,0.608903702128644,0.60229274764839,0.60229274764839,155196.954246855,0.0,1.0
1996-01-16,17.62,17.75,17.62,17.62,24200,0.613079041800384,0.617602326444768,0.613079041800384,0.613079041800384,695512.27643961,0.0,1.0
1996-01-17,17.5,17.5,17.3125,17.3125,50800,0.608903702128644,0.608903702128644,0.602379733891552,0.602379733891552,1460000.97698894,0.0,1.0
1996-01-18,17.625,17.75,17.625,17.625,13400,0.613253014286706,0.617602326444768,0.613253014286706,0.613253014286706,385118.3679459,0.0,1.0
1996-01-19,17.625,17.75,17.625,17.75,3000,0.613253014286706,0.617602326444768,0.613253014286706,0.617602326444768,86220.5301371418,0.0,1.0
1996-01-22,17.75,17.81,17.69,17.75,29800,0.617602326444768,0.619689996280637,0.615514656608898,0.617602326444768,856457.266028942,0.0,1.0
1996-01-23,17.75,17.75,17.75,17.75,1200,0.617602326444768,0.617602326444768,0.617602326444768,0.617602326444768,34488.2120548567,0.0,1.0
1996-01-24,17.75,17.8125,17.6875,17.75,61100,0.617602326444768,0.619776982523799,0.615427670365737,0.617602326444768,1756024.79712645,0.0,1.0
1996-01-25,17.75,17.75,17.75,17.75,21600,0.617602326444768,0.617602326444768,0.617602326444768,0.617602326444768,620787.816987421,0.0,1.0
1996-01-26,17.625,17.75,17.625,17.625,27500,0.613253014286706,0.617602326444768,0.613253014286706,0.613253014286706,790354.859590467,0.0,1.0
1996-01-29,17.38,17.44,17.38,17.38,11700,0.604728362456905,0.606816032292775,0.604728362456905,0.604728362456905,336260.067534853,0.0,1.0
1996-01-30,17.62,17.62,17.44,17.44,10100,0.613079041800384,0.613079041800384,0.606816032292775,0.606816032292775,290275.784795044,0.0,1.0
1996-01-31,17.375,17.4375,17.375,17.375,9500,0.604554389970583,0.606729046049613,0.604554389970583,0.604554389970583,273031.678767616,0.0,1.0
1996-02-01,17.625,17.625,17.4375,17.4375,48500,0.613253014286706,0.613253014286706,0.606729046049613,0.606729046049613,1393898.57055046,0.0,1.0
1996-02-02,18.0,18.0,17.625,17.75,36000,0.626300950760891,0.626300950760891,0.613253014286706,0.617602326444768,1034646.3616457,0.0,1.0
1996-02-05,17.875,17.875,17.5,17.5,17800,0.621951638602829,0.621951638602829,0.608903702128644,0.608903702128644,511575.145480375,0.0,1.0
1996-02-06,18.0625,18.0625,17.875,17.875,12600,0.628475606839922,0.628475606839922,0.621951638602829,0.621951638602829,362126.226575996,0.0,1.0
1996-02-07,17.875,17.875,17.75,17.875,53200,0.621951638602829,0.621951638602829,0.617602326444768,0.621951638602829,1528977.40109865,0.0,1.0
1996-02-08,17.625,17.75,17.5,17.75,31500,0.613253014286706,0.617602326444768,0.608903702128644,0.617602326444768,905315.566439989,0.0,1.0
1996-02-09,17.5,17.625,17.4375,17.5,4600,0.608903702128644,0.613253014286706,0.606729046049613,0.608903702128644,132204.812876951,0.0,1.0
1996-02-12,17.75,17.75,17.5,17.5,14200,0.617602326444768,0.617602326444768,0.608903702128644,0.608903702128644,408110.509315804,0.0,1.0
1996-02-13,17.75,17.875,17.625,17.625,21600,0.617602326444768,0.621951638602829,0.613253014286706,0.613253014286706,620787.816987421,0.0,1.0
1996-02-14,17.75,17.875,17.625,17.875,6100,0.617602326444768,0.621951638602829,0.613253014286706,0.621951638602829,175315.077945522,0.0,1.0
1996-02-15,17.625,17.8125,17.625,17.75,5900,0.613253014286706,0.619776982523799,0.613253014286706,0.617602326444768,169567.042603046,0.0,1.0
1996-02-16,17.9375,18.0,17.875,17.875,5700,0.62412629468186,0.626300950760891,0.621951638602829,0.621951638602829,163819.00726057,0.0,1.0
1996-02-20,17.6875,17.6875,17.625,17.625,3300,0.615427670365737,0.615427670365737,0.613253014286706,0.613253014286706,94842.583150856,0.0,1.0
1996-02-21,17.875,18.0,17.875,17.875,36700,0.621951638602829,0.626300950760891,0.621951638602829,0.621951638602829,1054764.48534437,0.0,1.0
1996-02-22,18.0625,18.125,18.0,18.125,20900,0.628475606839922,0.630650262918953,0.626300950760891,0.630650262918953,600669.693288755,0.0,1.0
1996-02-23,17.875,18.125,17.875,18.125,26900,0.621951638602829,0.630650262918953,0.621951638602829,0.630650262918953,773110.753563039,0.0,1.0
1996-02-26,18.0,18.0,18.0,18.0,1400,0.626300950760891,0.626300950760891,0.626300950760891,0.626300950760891,40236.2473973329,0.0,1.0
1996-02-27,17.5625,17.75,17.5625,17.75,38400,0.611078358207675,0.617602326444768,0.611078358207675,0.617602326444768,1103622.78575542,0.0,1.0
1996-02-28,17.9375,17.9375,17.75,17.75,5800,0.62412629468186,0.62412629468186,0.617602326444768,0.617602326444768,166693.024931808,0.0,1.0
1996-02-29,17.75,17.875,17.75,17.75,4700,0.617602326444768,0.621951638602829,0.617602326444768,0.617602326444768,135078.830548189,0.0,1.0
1996-03-01,17.75,17.88,17.75,17.88,9600,0.617602326444768,0.622125611089152,0.617602326444768,0.622125611089152,275905.696438854,0.0,1.0
1996-03-04,18.0,18.0,17.75,17.75,13400,0.626300950760891,0.626300950760891,0.617602326444768,0.617602326444768,385118.3679459,0.0,1.0
1996-03-05,17.75,17.88,17.75,17.88,15500,0.617602326444768,0.622125611089152,0.617602326444768,0.622125611089152,445472.739041899,0.0,1.0
1996-03-06,18.0,18.0,17.75,17.75,16000,0.626300950760891,0.626300950760891,0.617602326444768,0.617602326444768,459842.82739809,0.0,1.0
1996-03-07,17.75,17.875,17.75,17.875,3600,0.617602326444768,0.621951638602829,0.617602326444768,0.621951638602829,103464.63616457,0.0,1.0
1996-03-08,17.625,17.6875,17.5625,17.6875,22800,0.613253014286706,0.615427670365737,0.611078358207675,0.615427670365737,655276.029042278,0.0,1.0
1996-03-11,17.25,17.31,17.12,17.12,28900,0.600205077812521,0.60229274764839,0.595681793168137,0.595681793168137,830591.106987799,0.0,1.0
1996-03-12,16.62,17.0,16.5,16.88,12500,0.57828454453589,0.591506453496397,0.57410920486415,0.587331113824658,359252.208904757,0.0,1.0
1996-03-13,17.25,17.3125,17.125,17.125,210700,0.600205077812521,0.602379733891552,0.595855765654459,0.595855765654459,6055555.23329859,0.0,1.0
1996-03-14,16.625,17.0,16.5,16.875,168600,0.578458517022212,0.591506453496397,0.57410920486415,0.587157141338336,4845593.79370737,0.0,1.0
1996-03-15,15.75,16.0,15.5,15.875,165800,0.54801333191578,0.556711956231903,0.539314707599656,0.552362644073842,4765121.2989127,0.0,1.0
1996-03-18,15.81,16.0,15.62,15.88,53200,0.550101001751649,0.556711956231903,0.543490047271396,0.552536616560164,1528977.40109865,0.0,1.0
1996-03-19,15.81,15.88,15.69,15.81,43500,0.550101001751649,0.552536616560164,0.54592566207991,0.550101001751649,1250197.68698856,0.0,1.0
1996-03-20,15.8125,16.0,15.625,15.875,10000,0.550187987994811,0.556711956231903,0.543664019757718,0.552362644073842,287401.767123806,0.0,1.0
1996-03-21,15.8125,15.875,15.6875,15.8125,72200,0.550187987994811,0.552362644073842,0.545838675836749,0.550187987994811,2075040.75863388,0.0,1.0
1996-03-22,15.875,15.875,15.75,15.875,33800,0.59076881015439,0.59076881015439,0.586117087239788,0.59076881015439,908265.620623697,1.1038,1.0
1996-03-25,15.38,15.69,15.38,15.62,19100,0.572347987412568,0.58388426024078,0.572347987412568,0.581279295408603,513250.69094416,0.0,1.0
1996-03-26,15.5,15.5,15.25,15.25,18400,0.576813641410585,0.576813641410585,0.567510195581382,0.567510195581382,494440.456197516,0.0,1.0
1996-03-27,15.375,15.6875,15.375,15.625,16100,0.572161918495984,0.583791225782488,0.572161918495984,0.581465364325187,432635.399172826,0.0,1.0
1996-03-28,15.5,15.5,15.25,15.25,18900,0.576813641410585,0.576813641410585,0.567510195581382,0.567510195581382,507876.338159405,0.0,1.0
1996-03-29,15.375,15.4375,15.125,15.125,38800,0.572161918495984,0.574487779953285,0.562858472666781,0.562858472666781,1042624.44024259,0.0,1.0
1996-04-01,14.94,15.12,14.88,15.12,38000,0.555973922753171,0.562672403750197,0.553741095754162,0.562672403750197,1021127.02910356,0.0,1.0
1996-04-02,14.9375,15.125,14.875,15.125,93600,0.555880888294879,0.562858472666781,0.553555026837578,0.562858472666781,2515197.10326562,0.0,1.0
1996-04-03,15.375,15.5,15.25,15.3125,137300,0.572161918495984,0.576813641410585,0.567510195581382,0.569836057038683,3689493.18673472,0.0,1.0
1996-04-04,15.25,15.375,15.1875,15.3125,24400,0.567510195581382,0.572161918495984,0.565184334124082,0.569836057038683,655671.039740184,0.0,1.0
1996-04-08,15.75,15.81,15.69,15.69,9300,0.586117087239788,0.588349914238797,0.58388426024078,0.58388426024078,249907.404491136,0.0,1.0
1996-04-09,15.75,15.8125,15.6875,15.6875,12600,0.586117087239788,0.588442948697089,0.583791225782488,0.583791225782488,338584.225439603,0.0,1.0
1996-04-10,15.875,15.9375,15.8125,15.875,29300,0.59076881015439,0.593094671611691,0.588442948697089,0.59076881015439,787342.682966696,0.0,1.0
1996-04-11,15.5625,15.6875,15.5,15.6875,96500,0.579139502867886,0.583791225782488,0.576813641410585,0.583791225782488,2593125.21864458,0.0,1.0
1996-04-12,15.375,15.375,15.25,15.375,84100,0.572161918495984,0.572161918495984,0.567510195581382,0.572161918495984,2259915.34598973,0.0,1.0
1996-04-15,15.19,15.38,15.19,15.25,33100,0.565277368582374,0.572347987412568,0.565277368582374,0.567510195581382,889455.385877052,0.0,1.0
1996-04-16,15.1875,15.375,15.1875,15.1875,20400,0.565184334124082,0.572161918495984,0.565184334124082,0.565184334124082,548183.984045071,0.0,1.0
1996-04-17,15.5,15.5625,15.25,15.25,20200,0.576813641410585,0.579139502867886,0.567510195581382,0.567510195581382,542809.631260316,0.0,1.0
1996-04-18,15.625,15.75,15.5,15.5625,17500,0.581465364325187,0.586117087239788,0.576813641410585,0.579139502867886,470255.868666115,0.0,1.0
1996-04-19,15.625,15.625,15.5625,15.5625,23600,0.581465364325187,0.581465364325187,0.579139502867886,0.579139502867886,634173.628601161,0.0,1.0
1996-04-22,15.75,15.88,15.62,15.81,145300,0.586117087239788,0.590954879070974,0.581279295408603,0.588349914238797,3904467.29812495,0.0,1.0
1996-04-23,15.75,15.875,15.625,15.75,8100,0.586117087239788,0.59076881015439,0.581465364325187,0.586117087239788,217661.287782602,0.0,1.0
1996-04-24,15.5625,15.75,15.5625,15.75,483000,0.579139502867886,0.586117087239788,0.579139502867886,0.586117087239788,12979061.9751848,0.0,1.0
1996-04-25,15.6875,15.75,15.6875,15.75,38500,0.583791225782488,0.586117087239788,0.583791225782488,0.586117087239788,1034562.91106545,0.0,1.0
1996-04-26,15.3125,15.5,15.3125,15.375,36300,0.569836057038683,0.576813641410585,0.569836057038683,0.572161918495984,975445.030433142,0.0,1.0
1996-04-29,15.25,15.25,15.12,15.12,28500,0.567510195581382,0.567510195581382,0.562672403750197,0.562672403750197,765845.271827674,0.0,1.0
1996-04-30,15.25,15.25,15.125,15.125,480400,0.567510195581382,0.567510195581382,0.562858472666781,0.562858472666781,12909195.388983,0.0,1.0
1996-05-01,15.4375,15.4375,15.1875,15.25,306400,0.574487779953285,0.574487779953285,0.565184334124082,0.567510195581382,8233508.46624558,0.0,1.0
1996-05-02,15.44,15.44,15.25,15.44,675900,0.574580814411577,0.574580814411577,0.567510195581382,0.574580814411577,18162625.2360816,0.0,1.0
1996-05-03,15.4375,15.5,15.375,15.5,416500,0.574487779953285,0.576813641410585,0.572161918495984,0.576813641410585,11192089.6742535,0.0,1.0
1996-05-06,15.56,15.75,15.5,15.75,6400,0.579046468409594,0.586117087239788,0.576813641410585,0.586117087239788,171979.289112179,0.0,1.0
1996-05-07,15.31,15.38,15.25,15.38,78600,0.569743022580391,0.572347987412568,0.567510195581382,0.572347987412568,2112120.64440895,0.0,1.0
1996-05-08,15.5625,15.75,15.5,15.75,22800,0.579139502867886,0.586117087239788,0.576813641410585,0.586117087239788,612676.217462139,0.0,1.0
1996-05-09,15.3125,15.375,15.25,15.375,40400,0.569836057038683,0.572161918495984,0.567510195581382,0.572161918495984,1085619.26252063,0.0,1.0
1996-05-10,15.25,15.3125,15.1875,15.3125,21100,0.567510195581382,0.569836057038683,0.565184334124082,0.569836057038683,566994.218791717,0.0,1.0
1996-05-13,15.31,15.38,15.25,15.38,191400,0.569743022580391,0.572347987412568,0.567510195581382,0.572347987412568,5143255.61501111,0.0,1.0
1996-05-14,15.12,15.12,15.06,15.12,74800,0.562672403750197,0.562672403750197,0.560439576751188,0.562672403750197,2010007.9414986,0.0,1.0
1996-05-15,15.3125,15.375,15.25,15.375,139400,0.569836057038683,0.572161918495984,0.567510195581382,0.572161918495984,3745923.89097466,0.0,1.0
1996-05-16,15.125,15.125,15.0625,15.125,21000,0.562858472666781,0.562858472666781,0.56053261120948,0.562858472666781,564307.042399338,0.0,1.0
1996-05-17,15.0,15.125,14.9375,15.125,128200,0.558206749752179,0.562858472666781,0.555880888294879,0.562858472666781,3444960.13502834,0.0,1.0
1996-05-20,15.75,15.88,15.62,15.88,63200,0.586117087239788,0.590954879070974,0.581279295408603,0.590954879070974,1698295.47998277,0.0,1.0
1996-05-21,15.88,15.94,15.62,15.75,40800,0.590954879070974,0.593187706069983,0.581279295408603,0.586117087239788,1096367.96809014,0.0,1.0
1996-05-22,15.75,15.875,15.625,15.875,87500,0.586117087239788,0.59076881015439,0.581465364325187,0.59076881015439,2351279.34333058,0.0,1.0
1996-05-23,15.875,15.9375,15.625,15.75,653500,0.59076881015439,0.593094671611691,0.581465364325187,0.586117087239788,17560697.7241889,0.0,1.0
1996-05-24,15.5,15.5,15.375,15.5,233000,0.576813641410585,0.576813641410585,0.572161918495984,0.576813641410585,6261120.99424028,0.0,1.0
1996-05-28,15.88,16.0,15.81,16.0,117800,0.590954879070974,0.595420533068991,0.588349914238797,0.595420533068991,3165493.79022105,0.0,1.0
1996-05-29,16.12,16.19,15.88,15.88,25500,0.599886187067009,0.602491151899186,0.590954879070974,0.590954879070974,685229.980056339,0.0,1.0
1996-05-30,15.875,16.0,15.8125,16.0,224800,0.59076881015439,0.595420533068991,0.588442948697089,0.595420533068991,6040772.5300653,0.0,1.0
1996-05-31,16.125,16.1875,15.875,15.875,146000,0.600072255983593,0.602398117440894,0.59076881015439,0.59076881015439,3923277.53287159,0.0,1.0
1996-06-03,16.19,16.38,16.12,16.38,9400,0.602491151899186,0.60956177072938,0.599886187067009,0.60956177072938,252594.580883513,0.0,1.0
1996-06-04,16.1875,16.375,16.125,16.375,119200,0.602398117440894,0.609375701812796,0.600072255983593,0.609375701812796,3203114.25971434,0.0,1.0
1996-06-05,16.5,16.5,16.25,16.375,19400,0.614027424727397,0.614027424727397,0.604723978898194,0.609375701812796,521312.220121294,0.0,1.0
1996-06-06,16.25,16.4375,16.25,16.375,61600,0.604723978898194,0.611701563270097,0.604723978898194,0.609375701812796,1655300.65770473,0.0,1.0
1996-06-07,16.1875,16.3125,16.0625,16.25,145900,0.602398117440894,0.607049840355495,0.597746394526292,0.604723978898194,3920590.35647921,0.0,1.0
1996-06-10,15.88,16.0,15.81,15.81,17600,0.590954879070974,0.595420533068991,0.588349914238797,0.588349914238797,472943.045058493,0.0,1.0
1996-06-11,16.12,16.12,15.88,15.88,110100,0.599886187067009,0.599886187067009,0.590954879070974,0.590954879070974,2958581.20800796,0.0,1.0
1996-06-12,16.125,16.125,15.875,15.875,5700,0.600072255983593,0.600072255983593,0.59076881015439,0.59076881015439,153169.054365535,0.0,1.0
1996-06-13,16.1875,16.25,16.125,16.125,8700,0.602398117440894,0.604723978898194,0.600072255983593,0.600072255983593,233784.346136869,0.0,1.0
1996-06-14,16.0,16.1875,16.0,16.125,52500,0.595420533068991,0.602398117440894,0.595420533068991,0.600072255983593,1410767.60599835,0.0,1.0
1996-06-17,16.12,16.25,16.12,16.25,368400,0.599886187067009,0.604723978898194,0.599886187067009,0.604723978898194,9899557.82951982,0.0,1.0
1996-06-18,16.125,16.25,16.125,16.25,10300,0.600072255983593,0.604723978898194,0.600072255983593,0.604723978898194,276779.168414914,0.0,1.0
1996-06-19,16.0625,16.125,15.9375,16.0,382500,0.597746394526292,0.600072255983593,0.593094671611691,0.595420533068991,10278449.7008451,0.0,1.0
1996-06-20,16.25,16.3125,16.0,16.0625,251700,0.604723978898194,0.607049840355495,0.595420533068991,0.597746394526292,6763622.97961493,0.0,1.0
1996-06-21,16.0,16.25,16.0,16.1875,106400,0.595420533068991,0.604723978898194,0.595420533068991,0.602398117440894,2859155.68148998,0.0,1.0
1996-06-24,15.75,15.81,15.62,15.75,69100,0.586117087239788,0.588349914238797,0.581279295408603,0.586117087239788,1856838.88713306,0.0,1.0
1996-06-25,15.75,15.8125,15.625,15.75,6600,0.586117087239788,0.588442948697089,0.581465364325187,0.586117087239788,177353.641896935,0.0,1.0
1996-06-26,15.6875,15.6875,15.625,15.625,9700,0.583791225782488,0.583791225782488,0.581465364325187,0.581465364325187,260656.110060647,0.0,1.0
1996-06-27,15.5,15.625,15.5,15.625,25900,0.576813641410585,0.581465364325187,0.576813641410585,0.581465364325187,695978.685625851,0.0,1.0
1996-06-28,15.375,15.5,15.3125,15.4375,228100,0.572161918495984,0.576813641410585,0.569836057038683,0.574487779953285,6129449.35101377,0.0,1.0
1996-07-01,15.88,15.88,15.62,15.88,59300,0.590954879070974,0.590954879070974,0.581279295408603,0.590954879070974,1593495.60068004,0.0,1.0
1996-07-02,15.88,15.94,15.75,15.88,519600,0.590954879070974,0.593187706069983,0.586117087239788,0.590954879070974,13962568.5347951,0.0,1.0
1996-07-03,15.875,15.875,15.625,15.875,52400,0.59076881015439,0.59076881015439,0.581465364325187,0.59076881015439,1408080.42960597,0.0,1.0
1996-07-05,15.6875,15.875,15.6875,15.8125,267100,0.583791225782488,0.59076881015439,0.583791225782488,0.588442948697089,7177448.14404111,0.0,1.0
1996-07-08,15.69,15.69,15.5,15.5,11200,0.58388426024078,0.58388426024078,0.576813641410585,0.576813641410585,300963.755946314,0.0,1.0
1996-07-09,15.62,15.81,15.62,15.69,34800,0.581279295408603,0.588349914238797,0.581279295408603,0.58388426024078,935137.384547475,0.0,1.0
1996-07-10,15.6875,15.6875,15.5,15.5,206600,0.583791225782488,0.583791225782488,0.576813641410585,0.576813641410585,5551706.42665254,0.0,1.0
1996-07-11,15.625,15.8125,15.625,15.6875,25700,0.581465364325187,0.588442948697089,0.581465364325187,0.583791225782488,690604.332841095,0.0,1.0
1996-07-12,15.5,15.5625,15.375,15.375,13700,0.576813641410585,0.579139502867886,0.572161918495984,0.572161918495984,368143.165755759,0.0,1.0
1996-07-15,15.25,15.25,15.19,15.25,76100,0.567510195581382,0.567510195581382,0.565277368582374,0.567510195581382,2044941.23459951,0.0,1.0
1996-07-16,15.25,15.31,15.0,15.25,36000,0.567510195581382,0.569743022580391,0.558206749752179,0.567510195581382,967383.501256009,0.0,1.0
1996-07-17,15.25,15.25,15.1875,15.25,20700,0.567510195581382,0.567510195581382,0.565184334124082,0.567510195581382,556245.513222205,0.0,1.0
1996-07-18,15.25,15.3125,15.0,15.25,14700,0.567510195581382,0.569836057038683,0.558206749752179,0.567510195581382,395014.929679537,0.0,1.0
1996-07-19,15.75,15.75,15.5,15.75,33700,0.586117087239788,0.586117087239788,0.576813641410585,0.586117087239788,905578.44423132,0.0,1.0
1996-07-22,15.38,15.5,15.31,15.5,19800,0.572347987412568,0.576813641410585,0.569743022580391,0.576813641410585,532060.925690805,0.0,1.0
1996-07-23,15.56,15.62,15.5,15.62,42000,0.579046468409594,0.581279295408603,0.576813641410585,0.581279295408603,1128614.08479868,0.0,1.0
1996-07-24,15.375,15.5,15.3125,15.5,12200,0.572161918495984,0.576813641410585,0.569836057038683,0.576813641410585,327835.519870092,0.0,1.0
1996-07-25,15.5625,15.625,15.5,15.625,12100,0.579139502867886,0.581465364325187,0.576813641410585,0.581465364325187,325148.343477714,0.0,1.0
1996-07-26,15.5625,15.5625,15.375,15.4375,400,0.579139502867886,0.579139502867886,0.572161918495984,0.574487779953285,10748.7055695112,0.0,1.0
1996-07-29,15.44,15.44,15.38,15.38,11900,0.574580814411577,0.574580814411577,0.572347987412568,0.572347987412568,319773.990692958,0.0,1.0
1996-07-30,15.12,15.38,15.12,15.38,22200,0.562672403750197,0.572347987412568,0.562672403750197,0.572347987412568,596553.159107872,0.0,1.0
1996-07-31,15.4375,15.4375,15.375,15.4375,72900,0.574487779953285,0.574487779953285,0.572161918495984,0.574487779953285,1958951.59004342,0.0,1.0
1996-08-01,15.125,15.375,15.125,15.375,51900,0.562858472666781,0.572161918495984,0.562858472666781,0.572161918495984,1394644.54764408,0.0,1.0
1996-08-02,16.38,16.44,16.19,16.19,15600,0.60956177072938,0.611794597728389,0.602491151899186,0.602491151899186,419199.517210937,0.0,1.0
1996-08-05,16.19,16.31,16.19,16.25,18700,0.602491151899186,0.606956805897203,0.602491151899186,0.604723978898194,502501.985374649,0.0,1.0
1996-08-06,15.81,16.0,15.81,16.0,16600,0.588349914238797,0.595420533068991,0.588349914238797,0.595420533068991,446071.281134715,0.0,1.0
1996-08-07,16.1875,16.3125,16.1875,16.25,18600,0.602398117440894,0.607049840355495,0.602398117440894,0.604723978898194,499814.808982271,0.0,1.0
1996-08-08,15.8125,16.0,15.8125,16.0,91500,0.588442948697089,0.595420533068991,0.588442948697089,0.595420533068991,2458766.39902569,0.0,1.0
1996-08-09,16.125,16.25,16.125,16.1875,148200,0.600072255983593,0.604723978898194,0.600072255983593,0.602398117440894,3982395.4135039,0.0,1.0
1996-08-12,15.0,15.06,15.0,15.0,961600,0.558206749752179,0.560439576751188,0.558206749752179,0.558206749752179,25839888.189105,0.0,1.0
1996-08-13,14.94,15.12,14.88,15.06,207900,0.555973922753171,0.562672403750197,0.553741095754162,0.560439576751188,5586639.71975345,0.0,1.0
1996-08-14,15.0,15.0625,15.0,15.0,68200,0.558206749752179,0.56053261120948,0.558206749752179,0.558206749752179,1832654.29960166,0.0,1.0
1996-08-15,14.9375,15.125,14.875,15.0625,18500,0.555880888294879,0.562858472666781,0.553555026837578,0.56053261120948,497127.632589893,0.0,1.0
1996-08-16,15.0,15.0,14.8125,15.0,48200,0.584204298777304,0.584204298777304,0.576901745042588,0.584204298777304,1237580.75986977,0.6986,1.0
1996-08-19,14.25,14.25,14.12,14.12,64000,0.554994083838439,0.554994083838439,0.549930979915702,0.549930979915702,1643260.75999305,0.0,1.0
1996-08-20,14.38,14.38,14.25,14.25,3744500,0.560057187761176,0.560057187761176,0.554994083838439,0.554994083838439,96143592.4342808,0.0,1.0
1996-08-21,14.25,14.25,14.125,14.125,85300,0.554994083838439,0.554994083838439,0.550125714681961,0.550125714681961,2190158.48167824,0.0,1.0
1996-08-22,14.375,14.375,14.25,14.25,63600,0.559862452994917,0.559862452994917,0.554994083838439,0.554994083838439,1632990.38024309,0.0,1.0
1996-08-23,13.75,14.25,13.5,14.25,430500,0.535520607212529,0.554994083838439,0.525783868899574,0.554994083838439,11053496.2058907,0.0,1.0
1996-08-26,13.69,14.0,13.69,13.88,243800,0.53318379001742,0.545257345525484,0.53318379001742,0.540583711135266,6259796.45759852,0.0,1.0
1996-08-27,13.81,13.88,13.81,13.88,33000,0.537857424407638,0.540583711135266,0.537857424407638,0.540583711135266,847306.329371417,0.0,1.0
1996-08-28,13.6875,14.0,13.6875,13.875,300500,0.53308642263429,0.545257345525484,0.53308642263429,0.540388976369006,7715622.78715487,0.0,1.0
1996-08-29,13.8125,13.875,13.8125,13.875,60600,0.537954791790768,0.540388976369006,0.537954791790768,0.540388976369006,1555962.53211842,0.0,1.0
1996-08-30,14.0,14.0,13.8125,13.875,47200,0.545257345525484,0.545257345525484,0.537954791790768,0.540388976369006,1211904.81049487,0.0,1.0
1996-09-03,13.75,13.81,13.56,13.56,313400,0.535520607212529,0.537857424407638,0.528120686094683,0.528120686094683,8046842.53409097,0.0,1.0
1996-09-04,13.75,13.8125,13.5625,13.5625,235000,0.535520607212529,0.537954791790768,0.528218053477813,0.528218053477813,6033848.10309948,0.0,1.0
1996-09-05,13.875,14.0,13.875,13.9375,79500,0.540388976369006,0.545257345525484,0.540388976369006,0.542823160947245,2041237.97530387,0.0,1.0
1996-09-06,13.75,13.875,13.75,13.875,53600,0.535520607212529,0.540388976369006,0.535520607212529,0.540388976369006,1376230.88649418,0.0,1.0
1996-09-09,13.88,14.25,13.62,13.75,43500,0.540583711135266,0.554994083838439,0.530457503289792,0.535520607212529,1116903.79780778,0.0,1.0
1996-09-10,13.875,14.25,13.625,13.75,16500,0.540388976369006,0.554994083838439,0.530652238056051,0.535520607212529,423653.164685709,0.0,1.0
1996-09-11,13.75,13.75,13.625,13.75,12500,0.535520607212529,0.535520607212529,0.530652238056051,0.535520607212529,320949.367186143,0.0,1.0
1996-09-12,13.625,13.6875,13.625,13.6875,119800,0.530652238056051,0.53308642263429,0.530652238056051,0.53308642263429,3075978.73511199,0.0,1.0
1996-09-13,13.5625,13.75,13.5,13.75,146200,0.528218053477813,0.535520607212529,0.525783868899574,0.535520607212529,3753823.79860912,0.0,1.0
1996-09-16,13.75,13.88,13.69,13.88,50200,0.535520607212529,0.540583711135266,0.53318379001742,0.540583711135266,1288932.65861955,0.0,1.0
1996-09-17,13.75,13.875,13.6875,13.75,115400,0.535520607212529,0.540388976369006,0.53308642263429,0.535520607212529,2963004.55786247,0.0,1.0
1996-09-18,14.5,14.625,14.375,14.5,43900,0.564730822151394,0.569599191307872,0.559862452994917,0.564730822151394,1127174.17755773,0.0,1.0
1996-09-19,14.375,14.5,14.25,14.375,169600,0.559862452994917,0.564730822151394,0.554994083838439,0.559862452994917,4354641.01398158,0.0,1.0
1996-09-20,14.375,14.625,14.375,14.4375,121100,0.559862452994917,0.569599191307872,0.559862452994917,0.562296637573155,3109357.46929935,0.0,1.0
1996-09-23,14.31,14.38,14.25,14.38,51700,0.557330901033548,0.560057187761176,0.554994083838439,0.560057187761176,1327446.58268189,0.0,1.0
1996-09-24,14.3125,14.375,14.25,14.375,25000,0.557428268416678,0.559862452994917,0.554994083838439,0.559862452994917,641898.734372285,0.0,1.0
1996-09-25,14.0625,14.125,14.0,14.0625,249900,0.547691530103723,0.550125714681961,0.545257345525484,0.547691530103723,6416419.74878536,0.0,1.0
1996-09-26,14.0,14.0,13.875,13.9375,41600,0.545257345525484,0.545257345525484,0.540388976369006,0.542823160947245,1068119.49399548,0.0,1.0
1996-09-27,13.875,14.0,13.75,13.875,4200,0.540388976369006,0.545257345525484,0.535520607212529,0.540388976369006,107838.987374544,0.0,1.0
1996-09-30,13.5,13.75,13.38,13.75,20300,0.525783868899574,0.535520607212529,0.521110234509355,0.535520607212529,521221.772310295,0.0,1.0
1996-10-01,13.5,13.75,13.375,13.75,32000,0.525783868899574,0.535520607212529,0.520915499743096,0.535520607212529,821630.379996525,0.0,1.0
1996-10-02,13.75,13.75,13.62,13.75,31500,0.535520607212529,0.535520607212529,0.530457503289792,0.535520607212529,808792.405309079,0.0,1.0
1996-10-03,13.75,13.75,13.625,13.625,20800,0.535520607212529,0.535520607212529,0.530652238056051,0.530652238056051,534059.746997741,0.0,1.0
1996-10-04,13.75,13.75,13.625,13.75,20900,0.535520607212529,0.535520607212529,0.530652238056051,0.535520607212529,536627.34193523,0.0,1.0
1996-10-07,13.5,13.62,13.38,13.62,23000,0.525783868899574,0.530457503289792,0.521110234509355,0.530457503289792,590546.835622502,0.0,1.0
1996-10-08,13.38,13.62,13.38,13.62,52700,0.521110234509355,0.530457503289792,0.521110234509355,0.530457503289792,1353122.53205678,0.0,1.0
1996-10-09,13.5,13.625,13.375,13.375,27100,0.525783868899574,0.530652238056051,0.520915499743096,0.520915499743096,695818.228059557,0.0,1.0
1996-10-10,13.375,13.625,13.375,13.375,14800,0.520915499743096,0.530652238056051,0.520915499743096,0.520915499743096,380004.050748393,0.0,1.0
1996-10-11,13.375,13.5,13.375,13.5,16500,0.520915499743096,0.525783868899574,0.520915499743096,0.525783868899574,423653.164685708,0.0,1.0
1996-10-14,14.25,14.25,13.94,13.94,16800,0.554994083838439,0.554994083838439,0.542920528330375,0.542920528330375,431355.949498176,0.0,1.0
1996-10-15,14.0,14.5,14.0,14.25,32500,0.545257345525484,0.564730822151394,0.545257345525484,0.554994083838439,834468.354683971,0.0,1.0
1996-10-16,14.25,14.25,13.9375,13.9375,6000,0.554994083838439,0.554994083838439,0.542823160947245,0.542823160947245,154055.696249348,0.0,1.0
1996-10-17,14.0,14.5,14.0,14.25,101500,0.545257345525484,0.564730822151394,0.545257345525484,0.554994083838439,2606108.86155148,0.0,1.0
1996-10-18,14.125,14.125,14.0,14.125,182600,0.550125714681961,0.550125714681961,0.545257345525484,0.550125714681961,4688428.35585518,0.0,1.0
1996-10-21,13.25,13.44,13.25,13.31,97700,0.516047130586619,0.523447051704465,0.516047130586619,0.518383947781728,2508540.25392689,0.0,1.0
1996-10-22,13.44,13.5,13.44,13.44,15900,0.523447051704465,0.525783868899574,0.523447051704465,0.523447051704465,408247.595060773,0.0,1.0
1996-10-23,13.25,13.4375,13.25,13.3125,63700,0.516047130586619,0.523349684321335,0.516047130586619,0.518481315164858,1635557.97518058,0.0,1.0
1996-10-24,13.4375,13.5,13.4375,13.4375,14400,0.523349684321335,0.525783868899574,0.523349684321335,0.523349684321335,369733.670998436,0.0,1.0
1996-10-25,13.6875,13.75,13.5625,13.5625,34800,0.53308642263429,0.535520607212529,0.528218053477813,0.528218053477813,893523.038246221,0.0,1.0
1996-10-28,14.06,14.12,14.0,14.0,12300,0.547594162720593,0.549930979915702,0.545257345525484,0.545257345525484,315814.177311164,0.0,1.0
1996-10-29,14.0,14.25,14.0,14.06,12500,0.545257345525484,0.554994083838439,0.545257345525484,0.547594162720593,320949.367186143,0.0,1.0
1996-10-30,14.0625,14.125,14.0,14.0,23000,0.547691530103723,0.550125714681961,0.545257345525484,0.545257345525484,590546.835622502,0.0,1.0
1996-10-31,14.0,14.25,14.0,14.0625,13500,0.545257345525484,0.554994083838439,0.545257345525484,0.547691530103723,346625.316561034,0.0,1.0
1996-11-01,13.9375,14.125,13.9375,14.0625,46500,0.542823160947245,0.550125714681961,0.542823160947245,0.547691530103723,1193931.64593245,0.0,1.0
1996-11-04,13.75,14.0,13.75,14.0,21000,0.535520607212529,0.545257345525484,0.535520607212529,0.545257345525484,539194.936872719,0.0,1.0
1996-11-05,13.75,14.0,13.75,14.0,18400,0.535520607212529,0.545257345525484,0.535520607212529,0.545257345525484,472437.468498002,0.0,1.0
1996-11-06,13.75,13.8125,13.75,13.8125,116600,0.535520607212529,0.537954791790768,0.535520607212529,0.537954791790768,2993815.69711234,0.0,1.0
1996-11-07,13.8125,13.875,13.75,13.875,49700,0.537954791790768,0.540388976369006,0.535520607212529,0.540388976369006,1276094.6839321,0.0,1.0
1996-11-08,13.9375,14.0,13.75,14.0,8600,0.542823160947245,0.545257345525484,0.535520607212529,0.545257345525484,220813.164624066,0.0,1.0
1996-11-11,14.0,14.0,13.88,14.0,59600,0.545257345525484,0.545257345525484,0.540583711135266,0.545257345525484,1530286.58274353,0.0,1.0
1996-11-12,14.0,14.0,13.875,14.0,63200,0.545257345525484,0.545257345525484,0.540388976369006,0.545257345525484,1622720.00049314,0.0,1.0
1996-11-13,14.125,14.375,14.0,14.0,50800,0.550125714681961,0.559862452994917,0.545257345525484,0.545257345525484,1304338.22824448,0.0,1.0
1996-11-14,14.0,14.375,14.0,14.25,37600,0.545257345525484,0.559862452994917,0.545257345525484,0.554994083838439,965415.696495917,0.0,1.0
1996-11-15,14.25,14.25,14.125,14.125,40200,0.554994083838439,0.554994083838439,0.550125714681961,0.550125714681961,1032173.16487063,0.0,1.0
1996-11-18,14.62,14.75,14.38,14.38,74400,0.569404456541613,0.574467560464349,0.560057187761176,0.560057187761176,1910290.63349192,0.0,1.0
1996-11-19,14.625,14.75,14.375,14.625,61100,0.569599191307872,0.574467560464349,0.559862452994917,0.569599191307872,1568800.50680586,0.0,1.0
1996-11-20,14.75,14.9375,14.6875,14.75,33800,0.574467560464349,0.581770114199066,0.57203337588611,0.574467560464349,867847.08887133,0.0,1.0
1996-11-21,14.6875,14.75,14.625,14.75,76200,0.57203337588611,0.574467560464349,0.569599191307872,0.574467560464349,1956507.34236673,0.0,1.0
1996-11-22,14.8125,15.0,14.75,14.75,71000,0.576901745042588,0.584204298777304,0.574467560464349,0.574467560464349,1822992.40561729,0.0,1.0
1996-11-25,15.75,15.75,15.25,15.31,138400,0.61341451371617,0.61341451371617,0.593941037090259,0.596277854285369,3553551.39348497,0.0,1.0
1996-11-26,15.75,15.75,15.25,15.3125,368900,0.61341451371617,0.61341451371617,0.593941037090259,0.596375221668498,9471857.72439743,0.0,1.0
1996-11-27,15.75,15.75,15.5,15.75,391000,0.61341451371617,0.61341451371617,0.603677775403214,0.61341451371617,10039296.2055825,0.0,1.0
1996-11-29,15.81,15.94,15.81,15.94,16300,0.615751330911279,0.620814434834015,0.615751330911279,0.620814434834015,418517.97481073,0.0,1.0
1996-12-02,16.12,16.19,16.0,16.19,60400,0.627824886419343,0.630551173146971,0.623151252029125,0.630551173146971,1550827.34224344,0.0,1.0
1996-12-03,15.75,16.0,15.69,16.0,84500,0.61341451371617,0.623151252029125,0.61107769652106,0.623151252029125,2169617.72217832,0.0,1.0
1996-12-04,15.56,15.69,15.5,15.69,30800,0.606014592598324,0.61107769652106,0.603677775403214,0.61107769652106,790819.240746655,0.0,1.0
1996-12-05,15.5,15.88,15.38,15.56,14400,0.603677775403214,0.618477617638906,0.599004141012996,0.606014592598324,369733.670998437,0.0,1.0
1996-12-06,15.25,15.38,14.81,15.0,138800,0.593941037090259,0.599004141012996,0.576804377659458,0.584204298777304,3563821.77323493,0.0,1.0
1996-12-09,16.0,16.06,15.38,15.5,96800,0.623151252029125,0.625488069224234,0.599004141012996,0.603677775403214,2485431.89948949,0.0,1.0
1996-12-10,16.44,16.44,16.12,16.19,42900,0.640287911459926,0.640287911459926,0.627824886419343,0.630551173146971,1101498.22818284,0.0,1.0
1996-12-11,16.06,16.38,16.0,16.25,37700,0.625488069224234,0.637951094264816,0.623151252029125,0.63288799034208,967983.291433406,0.0,1.0
1996-12-12,16.31,16.5,16.25,16.25,29300,0.635224807537189,0.642624728655035,0.63288799034208,0.63288799034208,752305.316684318,0.0,1.0
1996-12-13,16.25,16.38,16.12,16.25,31300,0.63288799034208,0.637951094264816,0.627824886419343,0.63288799034208,803657.215434101,0.0,1.0
1996-12-16,16.0,16.06,15.88,16.0,89400,0.623151252029125,0.625488069224234,0.618477617638906,0.623151252029125,2295429.87411529,0.0,1.0
1996-12-17,15.81,15.88,15.75,15.88,14100,0.615751330911279,0.618477617638906,0.61341451371617,0.618477617638906,362030.886185969,0.0,1.0
1996-12-18,15.88,15.88,15.62,15.88,92100,0.618477617638906,0.618477617638906,0.608351409793433,0.618477617638906,2364754.9374275,0.0,1.0
1996-12-19,16.31,16.31,15.88,15.88,13800,0.635224807537189,0.635224807537189,0.618477617638906,0.618477617638906,354328.101373501,0.0,1.0
1996-12-20,16.19,16.44,16.06,16.31,242700,0.630551173146971,0.640287911459926,0.625488069224234,0.635224807537189,6231552.91328614,0.0,1.0
1996-12-23,16.19,16.25,16.06,16.06,177700,0.630551173146971,0.63288799034208,0.625488069224234,0.625488069224234,4562616.2039182,0.0,1.0
1996-12-24,16.12,16.19,16.12,16.19,6300,0.627824886419343,0.630551173146971,0.627824886419343,0.630551173146971,161758.481061816,0.0,1.0
1996-12-26,16.12,16.19,16.06,16.06,13600,0.627824886419343,0.630551173146971,0.625488069224234,0.625488069224234,349192.911498523,0.0,1.0
1996-12-27,16.12,16.19,16.06,16.06,10100,0.627824886419343,0.630551173146971,0.625488069224234,0.625488069224234,259327.088686403,0.0,1.0
1996-12-30,16.25,16.31,16.19,16.25,9900,0.63288799034208,0.635224807537189,0.630551173146971,0.63288799034208,254191.898811425,0.0,1.0
1996-12-31,16.5,16.5,16.25,16.25,24300,0.642624728655035,0.642624728655035,0.63288799034208,0.63288799034208,623925.569809861,0.0,1.0
1997-01-02,16.19,16.44,16.13,16.38,48600,0.630551173146971,0.640287911459926,0.628214355951861,0.637951094264816,1247851.13961972,0.0,1.0
1997-01-03,16.38,16.38,16.25,16.25,25800,0.637951094264816,0.637951094264816,0.63288799034208,0.63288799034208,662439.493872199,0.0,1.0
1997-01-06,16.5,16.63,16.38,16.38,30500,0.642624728655035,0.647687832577771,0.637951094264816,0.637951094264816,783116.455934188,0.0,1.0
1997-01-07,16.5,16.56,16.5,16.56,12200,0.642624728655035,0.644961545850144,0.642624728655035,0.644961545850144,313246.582373675,0.0,1.0
1997-01-08,16.38,16.63,16.31,16.56,28900,0.637951094264816,0.647687832577771,0.635224807537189,0.644961545850144,742034.936934362,0.0,1.0
1997-01-09,16.25,16.38,16.0,16.13,69000,0.63288799034208,0.637951094264816,0.623151252029125,0.628214355951861,1771640.50686751,0.0,1.0
1997-01-10,15.88,16.0,15.75,15.94,79400,0.618477617638906,0.623151252029125,0.61341451371617,0.620814434834015,2038670.38036638,0.0,1.0
1997-01-13,16.06,16.19,15.88,16.0,31200,0.625488069224234,0.630551173146971,0.618477617638906,0.623151252029125,801089.620496612,0.0,1.0
1997-01-14,16.5,16.5,16.0,16.06,59200,0.642624728655035,0.642624728655035,0.623151252029125,0.625488069224234,1520016.20299357,0.0,1.0
1997-01-15,16.5,16.63,16.25,16.25,15900,0.642624728655035,0.647687832577771,0.63288799034208,0.63288799034208,408247.595060773,0.0,1.0
1997-01-16,16.75,16.88,16.75,16.75,20400,0.65236146696799,0.657424570890726,0.65236146696799,0.65236146696799,523789.367247785,0.0,1.0
1997-01-17,16.63,16.69,16.5,16.63,88400,0.647687832577771,0.650024649772881,0.642624728655035,0.647687832577771,2269753.9247404,0.0,1.0
1997-01-20,16.5,16.75,16.38,16.63,83600,0.642624728655035,0.65236146696799,0.637951094264816,0.647687832577771,2146509.36774092,0.0,1.0
1997-01-21,16.56,16.56,16.25,16.25,193300,0.644961545850144,0.644961545850144,0.63288799034208,0.63288799034208,4963161.01416651,0.0,1.0
1997-01-22,16.5,16.69,16.44,16.56,58000,0.642624728655035,0.650024649772881,0.640287911459926,0.644961545850144,1489205.0637437,0.0,1.0
1997-01-23,16.25,16.5,16.25,16.5,65900,0.63288799034208,0.642624728655035,0.63288799034208,0.642624728655035,1692045.06380534,0.0,1.0
1997-01-24,16.06,16.44,16.06,16.31,53200,0.625488069224234,0.640287911459926,0.625488069224234,0.635224807537189,1365960.50674422,0.0,1.0
1997-01-27,15.88,16.25,15.75,16.13,137100,0.618477617638906,0.63288799034208,0.61341451371617,0.628214355951861,3520172.65929761,0.0,1.0
1997-01-28,16.13,16.19,15.94,16.0,30700,0.628214355951861,0.630551173146971,0.620814434834015,0.623151252029125,788251.645809166,0.0,1.0
1997-01-29,16.13,16.13,16.0,16.0,8200,0.628214355951861,0.628214355951861,0.623151252029125,0.623151252029125,210542.78487411,0.0,1.0
1997-01-30,16.0,16.06,15.81,15.88,31600,0.623151252029125,0.625488069224234,0.615751330911279,0.618477617638906,811360.000246568,0.0,1.0
1997-01-31,15.88,16.0,15.69,15.81,41100,0.618477617638906,0.623151252029125,0.61107769652106,0.615751330911279,1055281.51930804,0.0,1.0
1997-02-03,15.88,15.88,15.69,15.88,58300,0.618477617638906,0.618477617638906,0.61107769652106,0.618477617638906,1496907.84855617,0.0,1.0
1997-02-04,15.75,15.88,15.75,15.75,24600,0.61341451371617,0.618477617638906,0.61341451371617,0.61341451371617,631628.354622328,0.0,1.0
1997-02-05,16.0,16.06,15.75,15.75,39300,0.623151252029125,0.625488069224234,0.61341451371617,0.61341451371617,1009064.81043323,0.0,1.0
1997-02-06,16.31,16.31,15.75,15.75,38500,0.635224807537189,0.635224807537189,0.61341451371617,0.61341451371617,988524.050933319,0.0,1.0
1997-02-07,16.75,16.75,16.5,16.75,42000,0.65236146696799,0.65236146696799,0.642624728655035,0.65236146696799,1078389.87374544,0.0,1.0
1997-02-10,16.81,16.81,16.75,16.75,42300,0.654698284163099,0.654698284163099,0.65236146696799,0.65236146696799,1086092.65855791,0.0,1.0
1997-02-11,17.56,17.56,17.31,17.38,62300,0.683908499101964,0.683908499101964,0.674171760789009,0.676898047516637,1599611.64605573,0.0,1.0
1997-02-12,17.31,17.56,17.13,17.5,65400,0.674171760789009,0.683908499101964,0.667161309203681,0.681571681906855,1679207.0891179,0.0,1.0
1997-02-13,17.0,17.13,16.88,17.06,53100,0.662098205280945,0.667161309203681,0.657424570890726,0.664435022476054,1363392.91180673,0.0,1.0
1997-02-14,17.06,17.06,17.0,17.06,15100,0.664435022476054,0.664435022476054,0.662098205280945,0.664435022476054,387706.83556086,0.0,1.0
1997-02-18,17.13,17.19,16.88,17.06,202000,0.667161309203681,0.669498126398791,0.657424570890726,0.664435022476054,5186541.77372807,0.0,1.0
1997-02-19,18.0,18.0,17.81,17.94,86300,0.701045158532765,0.701045158532765,0.693645237414919,0.698708341337656,2215834.43105313,0.0,1.0
1997-02-20,17.75,18.06,17.63,17.75,164400,0.69130842021981,0.703381975727874,0.686634785829592,0.69130842021981,4221126.07723215,0.0,1.0
1997-02-21,17.69,17.69,17.5,17.63,24100,0.688971603024701,0.688971603024701,0.681571681906855,0.686634785829592,618790.379934883,0.0,1.0
1997-02-24,18.0,18.0,17.56,17.75,56700,0.701045158532765,0.701045158532765,0.683908499101964,0.69130842021981,1455826.32955634,0.0,1.0
1997-02-25,18.13,18.25,17.94,18.13,288400,0.706108262455502,0.71078189684572,0.698708341337656,0.706108262455502,7404943.79971868,0.0,1.0
1997-02-26,18.19,18.5,18.13,18.25,114200,0.708445079650611,0.720518635158675,0.706108262455502,0.71078189684572,2932193.4186126,0.0,1.0
1997-02-27,17.75,17.88,17.63,17.75,31100,0.69130842021981,0.696371524142547,0.686634785829592,0.69130842021981,798522.025559123,0.0,1.0
1997-02-28,17.63,17.69,17.31,17.56,38900,0.686634785829592,0.688971603024701,0.674171760789009,0.683908499101964,998794.430683275,0.0,1.0
1997-03-03,17.69,17.88,17.69,17.69,99400,0.688971603024701,0.696371524142547,0.688971603024701,0.688971603024701,2552189.36786421,0.0,1.0
1997-03-04,17.75,17.81,17.63,17.75,7900,0.69130842021981,0.693645237414919,0.686634785829592,0.69130842021981,202840.000061642,0.0,1.0
1997-03-05,17.19,17.31,17.0,17.13,200300,0.669498126398791,0.674171760789009,0.662098205280945,0.667161309203681,5142892.65979075,0.0,1.0
1997-03-06,17.69,17.75,17.5,17.63,134600,0.688971603024701,0.69130842021981,0.681571681906855,0.686634785829592,3455982.78586038,0.0,1.0
1997-03-07,17.75,17.81,17.69,17.81,24300,0.69130842021981,0.693645237414919,0.688971603024701,0.693645237414919,623925.569809861,0.0,1.0
1997-03-10,17.81,17.81,17.69,17.81,56300,0.693645237414919,0.693645237414919,0.688971603024701,0.693645237414919,1445555.94980639,0.0,1.0
1997-03-11,18.06,18.06,17.88,17.94,38700,0.703381975727874,0.703381975727874,0.696371524142547,0.698708341337656,993659.240808298,0.0,1.0
1997-03-12,18.19,18.31,18.0,18.13,47400,0.708445079650611,0.713118714040829,0.701045158532765,0.706108262455502,1217040.00036985,0.0,1.0
1997-03-13,17.19,18.19,17.19,18.19,70700,0.669498126398791,0.708445079650611,0.669498126398791,0.708445079650611,1815289.62080482,0.0,1.0
1997-03-14,17.63,17.63,17.19,17.25,142600,0.686634785829592,0.686634785829592,0.669498126398791,0.6718349435939,3661390.38085951,0.0,1.0
1997-03-17,17.25,17.25,17.0,17.13,137100,0.6718349435939,0.6718349435939,0.662098205280945,0.667161309203681,3520172.65929761,0.0,1.0
1997-03-18,17.19,17.25,17.13,17.25,127500,0.669498126398791,0.6718349435939,0.667161309203681,0.6718349435939,3273683.54529865,0.0,1.0
1997-03-19,16.44,16.56,16.38,16.44,127200,0.690140011622256,0.695177529955265,0.687621252455751,0.690140011622256,3030063.41435626,1.28,1.0
1997-03-20,15.63,16.0,15.5,15.88,670500,0.656136762874444,0.671669111067889,0.650679451347017,0.666631592734879,15972150.3091657,0.0,1.0
1997-03-21,16.25,16.25,15.63,15.81,204100,0.682163940928324,0.682163940928324,0.656136762874444,0.663693040373957,4861917.78985938,0.0,1.0
1997-03-24,16.44,16.56,16.38,16.38,56000,0.690140011622256,0.695177529955265,0.687621252455751,0.687621252455751,1333990.18242099,0.0,1.0
1997-03-25,17.25,17.44,17.0,17.13,198200,0.724143260370067,0.732119331063999,0.713648430509632,0.719105742037058,4721372.39564002,0.0,1.0
1997-03-26,17.38,17.44,17.25,17.25,73900,0.729600571897494,0.732119331063999,0.724143260370067,0.724143260370067,1760390.61573056,0.0,1.0
1997-03-27,17.0,17.13,16.88,17.13,59100,0.713648430509632,0.719105742037058,0.708610912176622,0.719105742037058,1407836.0675193,0.0,1.0
1997-03-31,16.63,17.0,16.63,17.0,29400,0.698116082316187,0.713648430509632,0.698116082316187,0.713648430509632,700344.845771022,0.0,1.0
1997-04-01,16.63,16.69,16.38,16.63,27800,0.698116082316187,0.700634841482691,0.687621252455751,0.698116082316187,662230.840558993,0.0,1.0
1997-04-02,16.81,17.13,16.75,16.88,1131900,0.7056723598157,0.719105742037058,0.703153600649196,0.708610912176622,26963276.5621844,0.0,1.0
1997-04-03,17.19,17.19,16.81,16.94,207800,0.721624501203563,0.721624501203563,0.7056723598157,0.711129671343127,4950056.42691219,0.0,1.0
1997-04-04,17.19,17.25,17.06,17.19,163700,0.721624501203563,0.724143260370067,0.716167189676136,0.721624501203563,3899539.15825566,0.0,1.0
1997-04-07,17.25,17.25,17.13,17.19,1844500,0.724143260370067,0.724143260370067,0.719105742037058,0.721624501203563,43938301.6334915,0.0,1.0
1997-04-08,17.25,17.31,17.0,17.13,461700,0.724143260370067,0.726662019536572,0.713648430509632,0.719105742037058,10998272.628996,0.0,1.0
1997-04-09,17.0,17.25,16.94,17.25,236100,0.713648430509632,0.724143260370067,0.711129671343127,0.724143260370067,5624197.89409994,0.0,1.0
1997-04-10,16.88,16.88,16.69,16.75,148600,0.708610912176622,0.708610912176622,0.700634841482691,0.703153600649196,3539838.23406714,0.0,1.0
1997-04-11,16.69,16.88,16.56,16.63,195600,0.700634841482691,0.708610912176622,0.695177529955265,0.698116082316187,4659437.13717048,0.0,1.0
1997-04-14,16.69,16.69,16.56,16.69,38600,0.700634841482691,0.700634841482691,0.695177529955265,0.700634841482691,919500.375740186,0.0,1.0
1997-04-15,16.88,17.0,16.75,16.88,45300,0.708610912176622,0.713648430509632,0.703153600649196,0.708610912176622,1079102.77256556,0.0,1.0
1997-04-16,17.88,17.88,17.13,17.25,210400,0.750590231618365,0.750590231618365,0.719105742037058,0.724143260370067,5011991.68538174,0.0,1.0
1997-04-17,17.94,18.0,17.56,17.56,216700,0.75310899078487,0.755627749951375,0.737156849397008,0.737156849397008,5162065.5809041,0.0,1.0
1997-04-18,17.63,17.69,17.5,17.69,619600,0.74009540175793,0.742614160924434,0.734638090230503,0.742614160924434,14759648.518358,0.0,1.0
1997-04-21,17.44,17.56,17.25,17.31,176700,0.732119331063999,0.737156849397008,0.724143260370067,0.726662019536572,4209215.45060339,0.0,1.0
1997-04-22,17.44,17.5,17.25,17.5,160700,0.732119331063999,0.734638090230503,0.724143260370067,0.734638090230503,3828075.3984831,0.0,1.0
1997-04-23,17.0,17.25,16.94,17.19,56300,0.713648430509632,0.724143260370067,0.711129671343127,0.721624501203563,1341136.55839825,0.0,1.0
1997-04-24,17.0,17.25,16.88,17.0,59500,0.713648430509632,0.724143260370067,0.708610912176622,0.713648430509632,1417364.56882231,0.0,1.0
1997-04-25,16.94,17.38,16.75,16.94,191000,0.711129671343127,0.729600571897494,0.703153600649196,0.711129671343127,4549859.37218589,0.0,1.0
1997-04-28,17.13,17.13,16.81,16.88,61400,0.719105742037058,0.719105742037058,0.7056723598157,0.708610912176622,1462624.95001159,0.0,1.0
1997-04-29,17.44,17.44,17.0,17.0,118500,0.732119331063999,0.732119331063999,0.713648430509632,0.713648430509632,2822818.51101585,0.0,1.0
1997-04-30,17.25,17.31,17.13,17.25,55900,0.724143260370067,0.726662019536572,0.719105742037058,0.724143260370067,1331608.05709524,0.0,1.0
1997-05-01,17.44,17.5,17.06,17.19,57700,0.732119331063999,0.734638090230503,0.716167189676136,0.721624501203563,1374486.31295877,0.0,1.0
1997-05-02,17.19,17.25,17.06,17.25,117200,0.721624501203563,0.724143260370067,0.716167189676136,0.724143260370067,2791850.88178108,0.0,1.0
1997-05-05,17.88,17.88,16.63,17.0,351700,0.750590231618365,0.750590231618365,0.698116082316187,0.713648430509632,8377934.770669,0.0,1.0
1997-05-06,17.69,17.81,17.69,17.75,119700,0.742614160924434,0.747651679257443,0.742614160924434,0.745132920090939,2851404.01492488,0.0,1.0
1997-05-07,17.5,17.75,17.44,17.63,69900,0.734638090230503,0.745132920090939,0.732119331063999,0.74009540175793,1665105.60270049,0.0,1.0
1997-05-08,17.56,17.56,17.0,17.25,53600,0.737156849397008,0.737156849397008,0.713648430509632,0.724143260370067,1276819.17460295,0.0,1.0
1997-05-09,17.81,17.88,17.56,17.75,99400,0.747651679257443,0.750590231618365,0.737156849397008,0.745132920090939,2367832.57379727,0.0,1.0
1997-05-12,17.94,18.0,17.5,17.5,226700,0.75310899078487,0.755627749951375,0.734638090230503,0.734638090230503,5400278.11347928,0.0,1.0
1997-05-13,18.13,18.13,17.88,17.94,86300,0.761085061478801,0.761085061478801,0.750590231618365,0.75310899078487,2055774.15612378,0.0,1.0
1997-05-14,18.25,18.38,18.13,18.25,86800,0.76612257981181,0.771579891339237,0.761085061478801,0.76612257981181,2067684.78275254,0.0,1.0
1997-05-15,18.19,18.31,18.13,18.25,93400,0.763603820645306,0.768641338978315,0.761085061478801,0.76612257981181,2224905.05425216,0.0,1.0
1997-05-16,18.38,18.5,18.38,18.5,66200,0.771579891339237,0.776617409672246,0.771579891339237,0.776617409672246,1576966.96564768,0.0,1.0
1997-05-19,18.69,18.75,18.38,18.38,18400,0.784593480366177,0.787112239532682,0.771579891339237,0.771579891339237,438311.059938327,0.0,1.0
1997-05-20,18.56,18.63,18.38,18.5,58700,0.779136168838751,0.782074721199673,0.771579891339237,0.776617409672246,1398307.56621629,0.0,1.0
1997-05-21,18.75,18.81,18.5,18.5,30300,0.787112239532682,0.789630998699187,0.776617409672246,0.776617409672246,721783.973702788,0.0,1.0
1997-05-22,18.81,18.88,18.75,18.75,39400,0.789630998699187,0.792569551060109,0.787112239532682,0.787112239532682,938557.378346199,0.0,1.0
1997-05-23,19.06,19.06,18.69,18.75,60000,0.800125828559622,0.800125828559622,0.784593480366177,0.787112239532682,1429275.19545107,0.0,1.0
1997-05-27,18.88,18.94,18.69,18.69,84500,0.792569551060109,0.795088310226613,0.784593480366177,0.784593480366177,2012895.90026025,0.0,1.0
1997-05-28,18.69,18.88,18.69,18.88,60000,0.784593480366177,0.792569551060109,0.784593480366177,0.792569551060109,1429275.19545107,0.0,1.0
1997-05-29,18.81,18.88,18.63,18.81,48400,0.789630998699187,0.792569551060109,0.782074721199673,0.789630998699187,1152948.65766386,0.0,1.0
1997-05-30,18.38,18.38,18.13,18.13,84300,0.771579891339237,0.771579891339237,0.761085061478801,0.761085061478801,2008131.64960875,0.0,1.0
1997-06-02,18.44,18.5,18.13,18.25,60100,0.774098650505742,0.776617409672246,0.761085061478801,0.76612257981181,1431657.32077682,0.0,1.0
1997-06-03,18.06,18.06,17.69,18.06,53500,0.758146509117879,0.758146509117879,0.742614160924434,0.758146509117879,1274437.0492772,0.0,1.0
1997-06-04,18.0,18.0,17.75,17.88,57000,0.755627749951375,0.755627749951375,0.745132920090939,0.750590231618365,1357811.43567851,0.0,1.0
1997-06-05,18.19,18.19,17.81,17.94,61400,0.763603820645306,0.763603820645306,0.747651679257443,0.75310899078487,1462624.95001159,0.0,1.0
1997-06-06,18.44,18.44,17.88,18.06,89600,0.774098650505742,0.774098650505742,0.750590231618365,0.758146509117879,2134384.29187359,0.0,1.0
1997-06-09,18.5,18.5,18.31,18.38,35500,0.776617409672246,0.776617409672246,0.768641338978315,0.771579891339237,845654.490641881,0.0,1.0
1997-06-10,18.94,19.0,18.44,18.63,53100,0.795088310226613,0.797607069393118,0.774098650505742,0.782074721199673,1264908.54797419,0.0,1.0
1997-06-11,19.0,19.25,19.0,19.19,71700,0.797607069393118,0.808101899253553,0.797607069393118,0.805583140087049,1707983.85856402,0.0,1.0
1997-06-12,19.94,20.13,19.44,19.44,229600,0.837067629668356,0.845043700362287,0.816077969947485,0.816077969947485,5469359.74792608,0.0,1.0
1997-06-13,19.63,19.75,19.38,19.63,80900,0.824054040641416,0.829091558974425,0.81355921078098,0.824054040641416,1927139.38853319,0.0,1.0
1997-06-16,19.25,19.56,19.25,19.38,44800,0.808101899253553,0.821115488280494,0.808101899253553,0.81355921078098,1067192.1459368,0.0,1.0
1997-06-17,19.19,19.25,18.69,18.81,73900,0.805583140087049,0.808101899253553,0.784593480366177,0.789630998699187,1760390.61573056,0.0,1.0
1997-06-18,18.88,19.06,18.88,19.0,203900,0.792569551060109,0.800125828559622,0.792569551060109,0.797607069393118,4857153.53920787,0.0,1.0
1997-06-19,19.81,19.94,19.38,19.63,338000,0.83161031814093,0.837067629668356,0.81355921078098,0.824054040641416,8051583.601041,0.0,1.0
1997-06-20,19.94,20.0,19.69,20.0,366400,0.837067629668356,0.839586388834861,0.82657279980792,0.839586388834861,8728107.19355451,0.0,1.0
1997-06-23,19.19,19.44,19.13,19.25,112700,0.805583140087049,0.816077969947485,0.803064380920544,0.808101899253553,2684655.24212225,0.0,1.0
1997-06-24,19.06,19.19,18.94,19.13,148800,0.800125828559622,0.805583140087049,0.795088310226613,0.803064380920544,3544602.48471864,0.0,1.0
1997-06-25,18.56,18.81,18.56,18.69,207000,0.779136168838751,0.789630998699187,0.779136168838751,0.784593480366177,4930999.42430617,0.0,1.0
1997-06-26,18.19,18.38,18.0,18.38,100600,0.763603820645306,0.771579891339237,0.755627749951375,0.771579891339237,2396418.07770629,0.0,1.0
1997-06-27,18.25,18.31,18.19,18.25,96000,0.76612257981181,0.768641338978315,0.763603820645306,0.76612257981181,2286840.31272171,0.0,1.0
1997-06-30,18.31,18.38,18.19,18.31,72000,0.768641338978315,0.771579891339237,0.763603820645306,0.768641338978315,1715130.23454128,0.0,1.0
1997-07-01,18.44,18.44,18.25,18.31,50400,0.774098650505742,0.774098650505742,0.76612257981181,0.768641338978315,1200591.16417889,0.0,1.0
1997-07-02,18.75,18.75,18.38,18.63,77400,0.787112239532682,0.787112239532682,0.771579891339237,0.782074721199673,1843765.00213187,0.0,1.0
1997-07-03,19.19,19.19,18.88,18.88,33800,0.805583140087049,0.805583140087049,0.792569551060109,0.792569551060109,805158.3601041,0.0,1.0
1997-07-07,19.0,19.19,18.75,19.0,51700,0.797607069393118,0.805583140087049,0.787112239532682,0.797607069393118,1231558.79341367,0.0,1.0
1997-07-08,18.94,19.06,18.81,19.0,68000,0.795088310226613,0.800125828559622,0.789630998699187,0.797607069393118,1619845.22151121,0.0,1.0
1997-07-09,18.5,18.88,18.38,18.63,435300,0.776617409672246,0.792569551060109,0.771579891339237,0.782074721199673,10369391.5429975,0.0,1.0
1997-07-10,18.44,18.44,18.38,18.44,151400,0.774098650505742,0.774098650505742,0.771579891339237,0.774098650505742,3606537.74318819,0.0,1.0
1997-07-11,18.81,18.81,18.44,18.44,98200,0.789630998699187,0.789630998699187,0.774098650505742,0.774098650505742,2339247.06988824,0.0,1.0
1997-07-14,18.63,18.88,18.63,18.81,154600,0.782074721199673,0.792569551060109,0.782074721199673,0.789630998699187,3682765.75361224,0.0,1.0
1997-07-15,18.63,18.88,18.5,18.81,1117500,0.782074721199673,0.792569551060109,0.776617409672246,0.789630998699187,26620250.5152761,0.0,1.0
1997-07-16,18.94,18.94,18.63,18.75,638400,0.795088310226613,0.795088310226613,0.782074721199673,0.787112239532682,15207488.0795993,0.0,1.0
1997-07-17,18.38,18.62,18.38,18.62,321100,0.771579891339237,0.781654928005255,0.771579891339237,0.781654928005255,7649004.42098895,0.0,1.0
1997-07-18,17.81,18.0,17.5,17.5,316700,0.747651679257443,0.755627749951375,0.734638090230503,0.734638090230503,7544190.90665588,0.0,1.0
1997-07-21,18.0,18.0,17.63,17.81,173200,0.755627749951375,0.755627749951375,0.74009540175793,0.747651679257443,4125841.06420207,0.0,1.0
1997-07-22,18.06,18.5,18.0,18.06,373000,0.758146509117879,0.776617409672246,0.755627749951375,0.758146509117879,8885327.46505413,0.0,1.0
1997-07-23,18.31,18.38,18.25,18.31,225200,0.768641338978315,0.771579891339237,0.76612257981181,0.768641338978315,5364546.233593,0.0,1.0
1997-07-24,18.19,18.25,18.0,18.25,159300,0.763603820645306,0.76612257981181,0.755627749951375,0.76612257981181,3794725.64392258,0.0,1.0
1997-07-25,18.13,18.31,17.88,18.31,171100,0.761085061478801,0.768641338978315,0.750590231618365,0.768641338978315,4075816.43236129,0.0,1.0
1997-07-28,17.81,17.88,17.75,17.81,213100,0.747651679257443,0.750590231618365,0.745132920090939,0.747651679257443,5076309.06917704,0.0,1.0
1997-07-29,17.75,17.75,17.56,17.69,190100,0.745132920090939,0.745132920090939,0.737156849397008,0.742614160924434,4528420.24425413,0.0,1.0
1997-07-30,18.19,18.25,17.56,17.69,574100,0.763603820645306,0.76612257981181,0.737156849397008,0.742614160924434,13675781.4951409,0.0,1.0
1997-07-31,17.38,17.5,17.25,17.5,336900,0.729600571897494,0.734638090230503,0.724143260370067,0.734638090230503,8025380.22245773,0.0,1.0
1997-08-01,16.81,17.13,16.81,17.13,211900,0.7056723598157,0.719105742037058,0.7056723598157,0.719105742037058,5047723.56526802,0.0,1.0
1997-08-04,17.0,17.0,16.38,16.56,274700,0.713648430509632,0.713648430509632,0.687621252455751,0.695177529955265,6543698.26984013,0.0,1.0
1997-08-05,16.94,17.0,16.0,16.94,209700,0.711129671343127,0.713648430509632,0.671669111067889,0.711129671343127,4995316.80810148,0.0,1.0
1997-08-06,16.75,16.81,16.38,16.5,503000,0.703153600649196,0.7056723598157,0.687621252455751,0.69265877078876,11982090.3885314,0.0,1.0
1997-08-07,16.63,16.75,16.56,16.63,261800,0.698116082316187,0.703153600649196,0.695177529955265,0.698116082316187,6236404.10281815,0.0,1.0
1997-08-08,16.56,16.56,16.31,16.5,245700,0.695177529955265,0.695177529955265,0.684682700094829,0.69265877078876,5852881.92537211,0.0,1.0
1997-08-11,16.69,16.75,16.56,16.69,131500,0.700634841482691,0.703153600649196,0.695177529955265,0.700634841482691,3132494.80336359,0.0,1.0
1997-08-12,17.0,17.06,16.75,16.81,404500,0.713648430509632,0.716167189676136,0.703153600649196,0.7056723598157,9635696.94266593,0.0,1.0
1997-08-13,16.69,16.81,16.63,16.69,167900,0.728819756555878,0.734059922570659,0.726199673548487,0.728819756555878,3844916.35249072,0.6714,1.0
1997-08-14,16.94,17.0,16.69,16.69,94500,0.739736769086673,0.742356852094063,0.728819756555878,0.728819756555878,2164053.57540425,0.0,1.0
1997-08-15,16.88,17.0,16.81,16.94,133100,0.737116686079282,0.742356852094063,0.734059922570659,0.739736769086673,3047995.03583392,0.0,1.0
1997-08-18,17.06,17.06,16.69,16.88,103600,0.744976935101454,0.744976935101454,0.728819756555878,0.737116686079282,2372443.91970243,0.0,1.0
1997-08-19,16.75,16.94,16.63,16.81,193700,0.731439839563268,0.739736769086673,0.726199673548487,0.734059922570659,4435737.32863284,0.0,1.0
1997-08-20,16.5,16.56,16.44,16.56,137800,0.720522827032473,0.723142910039864,0.717902744025083,0.723142910039864,3155625.21365826,0.0,1.0
1997-08-21,16.69,16.81,16.63,16.75,122500,0.728819756555878,0.734059922570659,0.726199673548487,0.731439839563268,2805254.63478328,0.0,1.0
1997-08-22,16.88,16.88,16.63,16.75,47700,0.737116686079282,0.737116686079282,0.726199673548487,0.731439839563268,1092331.80472786,0.0,1.0
1997-08-25,16.81,17.13,16.63,16.88,83000,0.734059922570659,0.748033698610077,0.726199673548487,0.737116686079282,1900703.14030214,0.0,1.0
1997-08-26,17.31,17.5,16.81,17.0,154400,0.755893947632249,0.764190877155653,0.734059922570659,0.742356852094063,3535765.84171869,0.0,1.0
1997-08-27,17.38,17.38,17.13,17.19,80400,0.758950711140872,0.758950711140872,0.748033698610077,0.750653781617468,1841163.04193123,0.0,1.0
1997-08-28,17.13,17.38,16.94,17.19,91100,0.748033698610077,0.758950711140872,0.739736769086673,0.750653781617468,2086193.44676536,0.0,1.0
1997-08-29,17.13,17.25,16.88,17.19,85200,0.748033698610077,0.753273864624858,0.737116686079282,0.750653781617468,1951083.22353907,0.0,1.0
1997-09-02,17.31,17.38,16.94,17.0,110600,0.755893947632249,0.758950711140872,0.739736769086673,0.742356852094063,2532744.18454719,0.0,1.0
1997-09-03,17.19,17.25,17.06,17.25,154400,0.750653781617468,0.753273864624858,0.744976935101454,0.753273864624858,3535765.84171868,0.0,1.0
1997-09-04,17.25,17.63,16.88,17.0,157700,0.753273864624858,0.769867723671667,0.737116686079282,0.742356852094063,3611335.96657407,0.0,1.0
1997-09-05,17.38,17.5,17.06,17.31,92600,0.758950711140872,0.764190877155653,0.744976935101454,0.755893947632249,2120543.50351781,0.0,1.0
1997-09-08,17.19,17.25,17.13,17.19,50200,0.750653781617468,0.753273864624858,0.748033698610077,0.750653781617468,1149581.89931527,0.0,1.0
1997-09-09,17.06,17.13,17.0,17.13,67200,0.744976935101454,0.748033698610077,0.742356852094063,0.748033698610077,1538882.54250969,0.0,1.0
1997-09-10,16.94,17.06,16.88,17.06,71100,0.739736769086673,0.744976935101454,0.737116686079282,0.744976935101454,1628192.69006605,0.0,1.0
1997-09-11,16.63,16.88,16.63,16.88,241800,0.726199673548487,0.737116686079282,0.726199673548487,0.737116686079282,5537229.14849467,0.0,1.0
1997-09-12,16.75,16.94,16.75,16.75,264800,0.731439839563268,0.739736769086673,0.731439839563268,0.731439839563268,6063930.01869889,0.0,1.0
1997-09-15,16.88,16.88,16.69,16.69,225100,0.737116686079282,0.737116686079282,0.728819756555878,0.728819756555878,5154798.51665075,0.0,1.0
1997-09-16,17.0,17.13,16.81,16.88,418800,0.742356852094063,0.748033698610077,0.734059922570659,0.737116686079282,9590535.84528359,0.0,1.0
1997-09-17,16.88,16.94,16.81,16.88,161400,0.737116686079282,0.739736769086673,0.734059922570659,0.737116686079282,3696066.10656344,0.0,1.0
1997-09-18,17.25,17.5,17.19,17.25,134000,0.753273864624858,0.764190877155653,0.750653781617468,0.753273864624858,3068605.06988539,0.0,1.0
1997-09-19,17.06,17.31,17.06,17.13,196100,0.744976935101454,0.755893947632249,0.744976935101454,0.748033698610077,4490697.41943675,0.0,1.0
1997-09-22,17.25,17.31,17.0,17.25,61700,0.753273864624858,0.755893947632249,0.742356852094063,0.753273864624858,1412932.33441738,0.0,1.0
1997-09-23,17.25,17.25,17.13,17.25,76700,0.753273864624858,0.753273864624858,0.748033698610077,0.753273864624858,1756432.90194186,0.0,1.0
1997-09-24,17.44,17.56,17.13,17.13,146000,0.761570794148263,0.766810960163044,0.748033698610077,0.748033698610077,3343405.52390497,0.0,1.0
1997-09-25,17.13,17.5,17.13,17.5,43100,0.748033698610077,0.764190877155653,0.748033698610077,0.764190877155653,986991.630687016,0.0,1.0
1997-09-26,17.25,17.38,17.19,17.19,65800,0.753273864624858,0.758950711140872,0.750653781617468,0.750653781617468,1506822.48954074,0.0,1.0
1997-09-29,17.44,17.44,17.31,17.31,48400,0.761570794148263,0.761570794148263,0.755893947632249,0.755893947632249,1108361.83121233,0.0,1.0
1997-09-30,17.81,17.88,17.56,17.69,124400,0.777727972693839,0.780784736202462,0.766810960163044,0.772487806679058,2848764.70666972,0.0,1.0
1997-10-01,18.13,18.13,17.81,17.88,79700,0.791701748733257,0.791701748733257,0.777727972693839,0.780784736202462,1825133.01544676,0.0,1.0
1997-10-02,18.56,18.75,18.13,18.38,125700,0.810479010286224,0.818775939809629,0.791701748733257,0.802618761264052,2878534.75585518,0.0,1.0
1997-10-03,18.38,18.44,18.25,18.31,87400,0.802618761264052,0.805238844271443,0.796941914748039,0.799561997755429,2001463.30677599,0.0,1.0
1997-10-06,18.19,18.25,18.13,18.25,143800,0.794321831740648,0.796941914748039,0.791701748733257,0.796941914748039,3293025.44066805,0.0,1.0
1997-10-07,18.31,18.38,18.13,18.25,116300,0.799561997755429,0.802618761264052,0.791701748733257,0.796941914748039,2663274.4002065,0.0,1.0
1997-10-08,18.06,18.44,18.0,18.31,118200,0.788644985224634,0.805238844271443,0.786024902217244,0.799561997755429,2706784.47209293,0.0,1.0
1997-10-09,17.88,18.0,17.81,18.0,140000,0.780784736202462,0.786024902217244,0.777727972693839,0.786024902217244,3206005.29689518,0.0,1.0
1997-10-10,18.19,18.38,17.75,17.88,131400,0.794321831740648,0.802618761264052,0.775107889686449,0.780784736202462,3009064.97151448,0.0,1.0
1997-10-13,20.0,20.25,19.94,20.0,500400,0.873361002463604,0.884278014994399,0.870740919456213,0.873361002463604,11459178.9326168,0.0,1.0
1997-10-14,20.0,20.19,19.88,20.13,145200,0.873361002463604,0.881657931987008,0.868120836448822,0.879037848979617,3325085.493637,0.0,1.0
1997-10-15,19.88,20.19,19.81,19.88,142100,0.868120836448822,0.881657931987008,0.8650640729402,0.868120836448822,3254095.37634861,0.0,1.0
1997-10-16,19.44,19.94,19.44,19.88,141100,0.848906894394623,0.870740919456213,0.848906894394623,0.868120836448822,3231195.33851364,0.0,1.0
1997-10-17,19.19,19.44,19.13,19.13,122000,0.837989881863828,0.848906894394623,0.835369798856437,0.835369798856437,2793804.6158658,0.0,1.0
1997-10-20,19.56,19.63,19.38,19.63,87800,0.854147060409405,0.857203823918027,0.846286811387232,0.857203823918027,2010623.32190998,0.0,1.0
1997-10-21,19.75,19.75,19.5,19.56,126000,0.862443989932809,0.862443989932809,0.851526977402014,0.854147060409405,2885404.76720566,0.0,1.0
1997-10-22,19.44,19.69,19.25,19.63,80800,0.848906894394623,0.859823906925418,0.840609964871219,0.857203823918027,1850323.05706522,0.0,1.0
1997-10-23,18.69,18.75,18.5,18.75,129800,0.816155856802238,0.818775939809629,0.807858927278834,0.818775939809629,2972424.91097853,0.0,1.0
1997-10-24,18.44,18.75,18.25,18.69,99600,0.805238844271443,0.818775939809629,0.796941914748039,0.816155856802238,2280843.76836257,0.0,1.0
1997-10-27,17.88,18.25,17.88,18.13,124100,0.780784736202462,0.796941914748039,0.780784736202462,0.791701748733257,2841894.69531923,0.0,1.0
1997-10-28,18.13,18.13,17.0,17.13,103700,0.791701748733257,0.791701748733257,0.742356852094063,0.748033698610077,2374733.92348593,0.0,1.0
1997-10-29,18.19,18.63,18.13,18.5,94000,0.794321831740648,0.813535773794847,0.791701748733257,0.807858927278834,2152603.55648676,0.0,1.0
1997-10-30,17.63,17.94,17.56,17.63,151100,0.769867723671667,0.783404819209853,0.766810960163044,0.769867723671667,3460195.7168633,0.0,1.0
1997-10-31,17.88,18.0,17.63,17.75,154000,0.780784736202462,0.786024902217244,0.769867723671667,0.775107889686449,3526605.8265847,0.0,1.0
1997-11-03,18.06,18.25,17.94,18.19,102800,0.788644985224634,0.796941914748039,0.783404819209853,0.794321831740648,2354123.88943446,0.0,1.0
1997-11-04,18.63,18.63,18.13,18.13,75100,0.813535773794847,0.813535773794847,0.791701748733257,0.791701748733257,1719792.84140592,0.0,1.0
1997-11-05,18.44,18.5,18.31,18.44,96400,0.805238844271443,0.807858927278834,0.799561997755429,0.805238844271443,2207563.64729068,0.0,1.0
1997-11-06,18.88,18.94,18.44,18.44,129500,0.824452786325642,0.827072869333033,0.805238844271443,0.805238844271443,2965554.89962804,0.0,1.0
1997-11-07,18.75,18.88,18.5,18.88,74000,0.818775939809629,0.824452786325642,0.807858927278834,0.824452786325642,1694602.79978745,0.0,1.0
1997-11-10,18.75,18.75,18.31,18.5,34900,0.818775939809629,0.818775939809629,0.799561997755429,0.807858927278834,799211.320440299,0.0,1.0
1997-11-11,18.63,18.75,18.31,18.5,49300,0.813535773794847,0.818775939809629,0.799561997755429,0.807858927278834,1128971.8652638,0.0,1.0
1997-11-12,18.75,18.81,18.38,18.5,44300,0.818775939809629,0.82139602281702,0.802618761264052,0.807858927278834,1014471.67608897,0.0,1.0
1997-11-13,18.63,18.63,18.25,18.63,125400,0.813535773794847,0.813535773794847,0.796941914748039,0.813535773794847,2871664.74450468,0.0,1.0
1997-11-14,18.5,18.5,18.25,18.31,318600,0.807858927278834,0.807858927278834,0.796941914748039,0.799561997755429,7295952.05422003,0.0,1.0
1997-11-17,19.0,19.0,18.75,18.75,140900,0.829692952340424,0.829692952340424,0.818775939809629,0.818775939809629,3226615.33094665,0.0,1.0
1997-11-18,18.44,18.63,18.31,18.63,71300,0.805238844271443,0.813535773794847,0.799561997755429,0.813535773794847,1632772.69763305,0.0,1.0
1997-11-19,18.0,18.06,17.81,17.94,104000,0.786024902217244,0.788644985224634,0.777727972693839,0.783404819209853,2381603.93483642,0.0,1.0
1997-11-20,18.38,18.63,18.25,18.25,103800,0.802618761264052,0.813535773794847,0.796941914748039,0.796941914748039,2377023.92726943,0.0,1.0
1997-11-21,18.81,18.88,18.5,18.5,42800,0.82139602281702,0.824452786325642,0.807858927278834,0.807858927278834,980121.619336526,0.0,1.0
1997-11-24,18.63,18.63,18.38,18.63,77000,0.813535773794847,0.813535773794847,0.802618761264052,0.813535773794847,1763302.91329235,0.0,1.0
1997-11-25,18.38,18.38,18.19,18.38,80700,0.802618761264052,0.802618761264052,0.794321831740648,0.802618761264052,1848033.05328172,0.0,1.0
1997-11-26,18.44,18.56,18.25,18.38,67900,0.805238844271443,0.810479010286224,0.796941914748039,0.802618761264052,1554912.56899416,0.0,1.0
1997-11-28,18.19,18.25,18.13,18.13,64100,0.794321831740648,0.796941914748039,0.791701748733257,0.791701748733257,1467892.42522129,0.0,1.0
1997-12-01,18.69,18.88,18.25,18.25,74400,0.816155856802238,0.824452786325642,0.796941914748039,0.796941914748039,1703762.81492144,0.0,1.0
1997-12-02,18.69,18.69,18.56,18.69,89400,0.816155856802238,0.816155856802238,0.810479010286224,0.816155856802238,2047263.38244592,0.0,1.0
1997-12-03,18.63,18.63,18.44,18.56,53000,0.813535773794847,0.813535773794847,0.805238844271443,0.810479010286224,1213702.00525318,0.0,1.0
1997-12-04,18.63,18.75,18.5,18.5,27700,0.813535773794847,0.818775939809629,0.807858927278834,0.807858927278834,634331.048028547,0.0,1.0
1997-12-05,18.44,18.75,18.19,18.25,85200,0.805238844271443,0.818775939809629,0.794321831740648,0.796941914748039,1951083.22353907,0.0,1.0
1997-12-08,18.38,18.5,18.31,18.44,59100,0.802618761264052,0.807858927278834,0.799561997755429,0.805238844271443,1353392.23604647,0.0,1.0
1997-12-09,18.5,18.63,18.44,18.44,47400,0.807858927278834,0.813535773794847,0.805238844271443,0.805238844271443,1085461.79337737,0.0,1.0
1997-12-10,18.25,18.31,18.0,18.13,102200,0.796941914748039,0.799561997755429,0.786024902217244,0.791701748733257,2340383.86673348,0.0,1.0
1997-12-11,18.13,18.19,17.88,18.06,103300,0.791701748733257,0.794321831740648,0.780784736202462,0.788644985224634,2365573.90835194,0.0,1.0
1997-12-12,18.19,18.25,18.0,18.25,55800,0.794321831740648,0.796941914748039,0.786024902217244,0.796941914748039,1277822.11119108,0.0,1.0
1997-12-15,18.13,18.19,18.0,18.06,74000,0.791701748733257,0.794321831740648,0.786024902217244,0.788644985224634,1694602.79978745,0.0,1.0
1997-12-16,18.75,18.75,18.56,18.56,116900,0.818775939809629,0.818775939809629,0.810479010286224,0.810479010286224,2677014.42290748,0.0,1.0
1997-12-17,18.94,19.0,18.88,18.88,110900,0.827072869333033,0.829692952340424,0.824452786325642,0.824452786325642,2539614.19589768,0.0,1.0
1997-12-18,19.0,19.31,19.0,19.13,60500,0.829692952340424,0.84323004787861,0.829692952340424,0.835369798856437,1385452.28901542,0.0,1.0
1997-12-19,18.5,19.0,18.44,19.0,55500,0.807858927278834,0.829692952340424,0.805238844271443,0.829692952340424,1270952.09984059,0.0,1.0
1997-12-22,18.13,18.5,18.13,18.5,59800,0.791701748733257,0.807858927278834,0.791701748733257,0.807858927278834,1369422.26253094,0.0,1.0
1997-12-23,18.13,18.31,18.0,18.19,72300,0.791701748733257,0.799561997755429,0.786024902217244,0.794321831740648,1655672.73546801,0.0,1.0
1997-12-24,18.0,18.13,17.88,18.13,20400,0.786024902217244,0.791701748733257,0.780784736202462,0.791701748733257,467160.771833298,0.0,1.0
1997-12-26,17.94,18.06,17.81,17.88,16900,0.783404819209853,0.788644985224634,0.777727972693839,0.780784736202462,387010.639410918,0.0,1.0
1997-12-29,18.69,18.75,18.25,18.31,75000,0.816155856802238,0.818775939809629,0.796941914748039,0.799561997755429,1717502.83762242,0.0,1.0
1997-12-30,18.63,18.69,18.44,18.63,158300,0.813535773794847,0.816155856802238,0.805238844271443,0.813535773794847,3625075.98927505,0.0,1.0
1997-12-31,18.75,18.75,18.5,18.63,50900,0.818775939809629,0.818775939809629,0.807858927278834,0.813535773794847,1165611.92579975,0.0,1.0
1998-01-02,18.63,18.88,18.5,18.75,90000,0.813535773794847,0.824452786325642,0.807858927278834,0.818775939809629,2061003.4051469,0.0,1.0
1998-01-05,18.81,18.88,18.75,18.81,95000,0.82139602281702,0.824452786325642,0.818775939809629,0.82139602281702,2175503.59432173,0.0,1.0
1998-01-06,19.25,19.25,18.94,18.94,94000,0.840609964871219,0.840609964871219,0.827072869333033,0.827072869333033,2152603.55648676,0.0,1.0
1998-01-07,19.5,19.5,19.13,19.13,93200,0.851526977402014,0.851526977402014,0.835369798856437,0.835369798856437,2134283.52621879,0.0,1.0
1998-01-08,19.31,19.38,19.19,19.38,80400,0.84323004787861,0.846286811387232,0.837989881863828,0.846286811387232,1841163.04193123,0.0,1.0
1998-01-09,18.69,19.0,18.69,19.0,86700,0.816155856802238,0.829692952340424,0.816155856802238,0.829692952340424,1985433.28029152,0.0,1.0
1998-01-12,18.56,18.63,18.38,18.5,90800,0.810479010286224,0.813535773794847,0.802618761264052,0.807858927278834,2079323.43541488,0.0,1.0
1998-01-13,18.75,18.94,18.56,18.69,82900,0.818775939809629,0.827072869333033,0.810479010286224,0.816155856802238,1898413.13651865,0.0,1.0
1998-01-14,18.69,18.94,18.63,18.81,223500,0.816155856802238,0.827072869333033,0.813535773794847,0.82139602281702,5118158.45611481,0.0,1.0
1998-01-15,19.06,19.25,19.06,19.06,68600,0.832313035347815,0.840609964871219,0.832313035347815,0.832313035347815,1570942.59547864,0.0,1.0
1998-01-16,19.25,19.44,19.06,19.13,72600,0.840609964871219,0.848906894394623,0.832313035347815,0.835369798856437,1662542.7468185,0.0,1.0
1998-01-20,19.13,19.38,19.0,19.25,67300,0.835369798856437,0.846286811387232,0.829692952340424,0.840609964871219,1541172.54629318,0.0,1.0
1998-01-21,19.06,19.38,18.75,18.88,84000,0.832313035347815,0.846286811387232,0.818775939809629,0.824452786325642,1923603.17813711,0.0,1.0
1998-01-22,19.31,19.38,19.0,19.06,30400,0.84323004787861,0.846286811387232,0.829692952340424,0.832313035347815,696161.150182953,0.0,1.0
1998-01-23,19.19,19.38,19.13,19.25,57400,0.837989881863828,0.846286811387232,0.835369798856437,0.840609964871219,1314462.17172702,0.0,1.0
1998-01-26,19.0,19.13,18.94,19.0,36700,0.829692952340424,0.835369798856437,0.827072869333033,0.829692952340424,840431.388543237,0.0,1.0
1998-01-27,18.63,19.0,18.63,18.88,53700,0.813535773794847,0.829692952340424,0.813535773794847,0.824452786325642,1229732.03173765,0.0,1.0
1998-01-28,18.88,19.0,18.81,18.88,107600,0.824452786325642,0.829692952340424,0.82139602281702,0.824452786325642,2464044.0710423,0.0,1.0
1998-01-29,18.25,18.38,18.19,18.25,109200,0.796941914748039,0.802618761264052,0.794321831740648,0.796941914748039,2500684.13157824,0.0,1.0
1998-01-30,18.38,18.5,18.38,18.5,64200,0.802618761264052,0.807858927278834,0.802618761264052,0.807858927278834,1470182.42900479,0.0,1.0
1998-02-02,18.56,18.69,18.5,18.5,29400,0.810479010286224,0.816155856802238,0.807858927278834,0.807858927278834,673261.112347989,0.0,1.0
1998-02-03,19.13,19.13,18.75,18.88,73100,0.835369798856437,0.835369798856437,0.818775939809629,0.824452786325642,1673992.76573598,0.0,1.0
1998-02-04,19.0,19.0,18.94,18.94,23000,0.829692952340424,0.829692952340424,0.827072869333033,0.827072869333033,526700.870204208,0.0,1.0
1998-02-05,19.44,19.75,19.25,19.25,44400,0.848906894394623,0.862443989932809,0.840609964871219,0.840609964871219,1016761.67987247,0.0,1.0
1998-02-06,19.56,19.75,19.25,19.63,65300,0.854147060409405,0.862443989932809,0.840609964871219,0.857203823918027,1495372.47062325,0.0,1.0
1998-02-09,19.44,19.5,19.25,19.31,83500,0.848906894394623,0.851526977402014,0.840609964871219,0.84323004787861,1912153.15921963,0.0,1.0
1998-02-10,19.5,19.56,19.31,19.31,33600,0.851526977402014,0.854147060409405,0.84323004787861,0.84323004787861,769441.271254843,0.0,1.0
1998-02-11,19.19,19.5,19.06,19.5,42600,0.837989881863828,0.851526977402014,0.832313035347815,0.851526977402014,975541.611769534,0.0,1.0
1998-02-12,19.25,19.31,19.0,19.06,27000,0.840609964871219,0.84323004787861,0.829692952340424,0.832313035347815,618301.021544071,0.0,1.0
1998-02-13,19.25,19.38,19.06,19.13,76000,0.840609964871219,0.846286811387232,0.832313035347815,0.835369798856437,1740402.87545738,0.0,1.0
1998-02-17,19.19,19.44,19.13,19.38,62700,0.837989881863828,0.848906894394623,0.835369798856437,0.846286811387232,1435832.37225234,0.0,1.0
1998-02-18,19.31,19.44,19.13,19.31,37200,0.84323004787861,0.848906894394623,0.835369798856437,0.84323004787861,851881.407460719,0.0,1.0
1998-02-19,19.5,19.63,19.31,19.44,52400,0.851526977402014,0.857203823918027,0.84323004787861,0.848906894394623,1199961.9825522,0.0,1.0
1998-02-20,19.5,19.5,19.38,19.44,68100,0.851526977402014,0.851526977402014,0.846286811387232,0.848906894394623,1559492.57656116,0.0,1.0
1998-02-23,19.44,19.5,19.25,19.44,58600,0.848906894394623,0.851526977402014,0.840609964871219,0.848906894394623,1341942.21712898,0.0,1.0
1998-02-24,19.81,19.81,19.56,19.56,58400,0.8650640729402,0.8650640729402,0.854147060409405,0.854147060409405,1337362.20956199,0.0,1.0
1998-02-25,20.38,20.38,20.19,20.25,59600,0.889954861510412,0.889954861510412,0.881657931987008,0.884278014994399,1364842.25496395,0.0,1.0
1998-02-26,19.94,20.19,19.81,20.19,41400,0.870740919456213,0.881657931987008,0.8650640729402,0.881657931987008,948061.566367575,0.0,1.0
1998-02-27,20.06,20.19,20.0,20.0,30200,0.875981085470995,0.881657931987008,0.873361002463604,0.873361002463604,691581.14261596,0.0,1.0
1998-03-02,21.0,21.13,20.63,20.63,125000,0.917029052586784,0.922705899102798,0.900871874041207,0.900871874041207,2862504.7293707,0.0,1.0
1998-03-03,21.25,21.5,21.13,21.13,61800,0.927946065117579,0.938863077648374,0.922705899102798,0.922705899102798,1415222.33820087,0.0,1.0
1998-03-04,21.31,21.5,21.25,21.25,56300,0.93056614812497,0.938863077648374,0.927946065117579,0.927946065117579,1289272.13010856,0.0,1.0
1998-03-05,20.94,21.25,20.94,21.06,19300,0.914408969579393,0.927946065117579,0.914408969579393,0.919649135594175,441970.730214836,0.0,1.0
1998-03-06,21.5,21.5,21.06,21.25,66200,0.938863077648374,0.938863077648374,0.919649135594175,0.927946065117579,1515982.50467472,0.0,1.0
1998-03-09,21.44,21.44,21.19,21.25,15800,0.936242994640984,0.936242994640984,0.925325982110189,0.927946065117579,361820.597792456,0.0,1.0
1998-03-10,21.38,21.44,21.25,21.31,30600,0.933622911633593,0.936242994640984,0.927946065117579,0.93056614812497,700741.157749947,0.0,1.0
1998-03-11,21.06,21.25,21.0,21.13,25900,0.919649135594175,0.927946065117579,0.917029052586784,0.922705899102798,593110.979925608,0.0,1.0
1998-03-12,20.88,21.0,20.75,20.81,54000,0.911788886572003,0.917029052586784,0.906112040055989,0.90873212306338,1236602.04308814,0.0,1.0
1998-03-13,21.25,21.44,21.0,21.38,60700,0.927946065117579,0.936242994640984,0.917029052586784,0.933622911633593,1390032.29658241,0.0,1.0
1998-03-16,21.19,21.31,21.19,21.19,16700,0.925325982110189,0.93056614812497,0.925325982110189,0.925325982110189,382430.631843925,0.0,1.0
1998-03-17,21.06,21.31,21.06,21.19,116600,0.919649135594175,0.93056614812497,0.919649135594175,0.925325982110189,2670144.41155699,0.0,1.0
1998-03-18,21.38,21.44,21.19,21.31,125700,0.933622911633593,0.936242994640984,0.925325982110189,0.93056614812497,2878534.75585517,0.0,1.0
1998-03-19,21.19,21.38,21.0,21.13,56500,0.925325982110189,0.933622911633593,0.917029052586784,0.922705899102798,1293852.13767555,0.0,1.0
1998-03-20,21.38,21.5,21.19,21.38,44400,0.933622911633593,0.938863077648374,0.925325982110189,0.933622911633593,1016761.67987247,0.0,1.0
1998-03-23,21.38,21.5,21.25,21.25,21300,0.933622911633593,0.938863077648374,0.927946065117579,0.927946065117579,487770.805884767,0.0,1.0
1998-03-24,22.06,22.38,21.69,21.75,83700,0.963317185717355,0.977290961756773,0.947160007171779,0.949780090179169,1916733.16678662,0.0,1.0
1998-03-25,21.0,21.5,21.0,21.13,153400,0.962504959985064,0.985421744746613,0.962504959985064,0.968463324023067,3346891.8436015,1.0414,1.0
1998-03-26,21.13,21.44,20.56,20.75,63800,0.968463324023067,0.982671730575227,0.942338189394901,0.95104656760429,1391992.82673909,0.0,1.0
1998-03-27,20.94,20.94,20.75,20.88,31800,0.959754945813678,0.959754945813678,0.95104656760429,0.957004931642292,693814.60643108,0.0,1.0
1998-03-30,20.81,20.94,20.69,20.69,50200,0.953796581775675,0.959754945813678,0.948296553432904,0.948296553432904,1095267.08310818,0.0,1.0
1998-03-31,20.63,20.69,20.5,20.56,26600,0.945546539261518,0.948296553432904,0.939588175223515,0.942338189394901,580360.645631029,0.0,1.0
1998-04-01,19.75,20.38,19.75,20.31,265100,0.905212998081191,0.934088146880743,0.905212998081191,0.930879797014126,5783970.19386413,0.0,1.0
1998-04-02,19.25,19.38,19.0,19.19,168000,0.882296213319642,0.888254577357645,0.870837820938868,0.879546199148256,3665435.65661703,0.0,1.0
1998-04-03,18.31,18.63,18.13,18.5,169500,0.83921265796793,0.853879400215321,0.830962615453772,0.847921036177318,3698162.76069396,0.0,1.0
1998-04-06,18.63,18.75,18.31,18.31,44300,0.853879400215321,0.859379428558093,0.83921265796793,0.83921265796793,966540.473738895,0.0,1.0
1998-04-07,18.31,18.63,18.19,18.63,77200,0.83921265796793,0.853879400215321,0.833712629625158,0.853879400215321,1684354.95649306,0.0,1.0
1998-04-08,18.69,18.81,18.25,18.25,204300,0.856629414386707,0.862129442729479,0.836462643796544,0.836462643796544,4457431.57527892,0.0,1.0
1998-04-09,18.81,19.19,18.81,19.0,60800,0.862129442729479,0.879546199148256,0.862129442729479,0.870837820938868,1326538.61858521,0.0,1.0
1998-04-13,19.0,19.0,18.81,18.81,69300,0.870837820938868,0.870837820938868,0.862129442729479,0.862129442729479,1511992.20835452,0.0,1.0
1998-04-14,19.13,19.19,18.88,18.88,30300,0.87679618497687,0.879546199148256,0.865337792596096,0.865337792596096,661087.502354143,0.0,1.0
1998-04-15,19.0,19.13,18.88,19.06,106500,0.870837820938868,0.87679618497687,0.865337792596096,0.873587835110253,2323624.38946258,0.0,1.0
1998-04-16,19.38,19.38,19.0,19.0,76100,0.888254577357645,0.888254577357645,0.870837820938868,0.870837820938868,1660355.08016998,0.0,1.0
1998-04-17,19.31,19.31,19.13,19.19,105800,0.885046227491028,0.885046227491028,0.87679618497687,0.879546199148256,2308351.74089334,0.0,1.0
1998-04-20,19.38,19.5,19.25,19.25,42100,0.888254577357645,0.893754605700417,0.882296213319642,0.882296213319642,918540.721092719,0.0,1.0
1998-04-21,19.5,19.75,19.5,19.5,39000,0.893754605700417,0.905212998081191,0.893754605700417,0.893754605700417,850904.706000381,0.0,1.0
1998-04-22,19.44,19.5,19.25,19.31,169800,0.891004591529031,0.893754605700417,0.882296213319642,0.885046227491028,3704708.18150935,0.0,1.0
1998-04-23,19.44,19.5,19.19,19.38,247500,0.891004591529031,0.893754605700417,0.879546199148256,0.888254577357645,5399972.17269473,0.0,1.0
1998-04-24,19.5,19.63,19.19,19.25,259900,0.893754605700417,0.899712969738419,0.879546199148256,0.882296213319642,5670516.23306408,0.0,1.0
1998-04-27,19.13,19.25,18.94,19.25,167700,0.87679618497687,0.882296213319642,0.868087806767482,0.882296213319642,3658890.23580164,0.0,1.0
1998-04-28,19.44,19.5,19.19,19.25,58700,0.891004591529031,0.893754605700417,0.879546199148256,0.882296213319642,1280720.6728775,0.0,1.0
1998-04-29,19.31,19.5,19.13,19.25,75500,0.885046227491028,0.893754605700417,0.87679618497687,0.882296213319642,1647264.2385392,0.0,1.0
1998-04-30,19.44,19.56,19.06,19.5,52300,0.891004591529031,0.896504619871803,0.873587835110253,0.893754605700417,1141085.0288159,0.0,1.0
1998-05-01,19.5,19.63,19.19,19.5,174100,0.893754605700417,0.899712969738419,0.879546199148256,0.893754605700417,3798525.87986324,0.0,1.0
1998-05-04,19.63,19.75,19.38,19.38,140100,0.899712969738419,0.905212998081191,0.888254577357645,0.888254577357645,3056711.52078599,0.0,1.0
1998-05-05,19.44,19.5,19.25,19.5,97100,0.891004591529031,0.893754605700417,0.882296213319642,0.893754605700417,2118534.5372471,0.0,1.0
1998-05-06,19.63,19.75,19.44,19.44,66900,0.899712969738419,0.905212998081191,0.891004591529031,0.891004591529031,1459628.84183142,0.0,1.0
1998-05-07,19.56,19.63,19.31,19.63,48100,0.896504619871803,0.899712969738419,0.885046227491028,0.899712969738419,1049449.13740047,0.0,1.0
1998-05-08,19.56,19.63,19.25,19.25,70800,0.896504619871803,0.899712969738419,0.882296213319642,0.882296213319642,1544719.31243146,0.0,1.0
1998-05-11,19.75,19.94,19.69,19.75,48300,0.905212998081191,0.91392137629058,0.902462983909805,0.905212998081191,1053812.7512774,0.0,1.0
1998-05-12,19.88,19.94,19.38,19.63,60600,0.911171362119194,0.91392137629058,0.888254577357645,0.899712969738419,1322175.00470829,0.0,1.0
1998-05-13,19.63,19.75,19.25,19.63,71000,0.899712969738419,0.905212998081191,0.882296213319642,0.899712969738419,1549082.92630839,0.0,1.0
1998-05-14,19.75,19.94,19.25,19.25,76900,0.905212998081191,0.91392137629058,0.882296213319642,0.882296213319642,1677809.53567768,0.0,1.0
1998-05-15,19.06,19.19,18.88,19.06,89900,0.873587835110253,0.879546199148256,0.865337792596096,0.873587835110253,1961444.4376778,0.0,1.0
1998-05-18,18.69,19.0,18.56,19.0,73800,0.856629414386707,0.870837820938868,0.850671050348704,0.870837820938868,1610173.52058534,0.0,1.0
1998-05-19,18.94,19.0,18.88,18.94,105200,0.868087806767482,0.870837820938868,0.865337792596096,0.868087806767482,2295260.89926257,0.0,1.0
1998-05-20,18.88,18.94,18.69,18.81,11400,0.865337792596096,0.868087806767482,0.856629414386707,0.862129442729479,248725.990984727,0.0,1.0
1998-05-21,18.75,18.81,18.63,18.81,21700,0.859379428558093,0.862129442729479,0.853879400215321,0.862129442729479,473452.105646366,0.0,1.0
1998-05-22,18.75,18.81,18.5,18.81,30100,0.859379428558093,0.862129442729479,0.847921036177318,0.862129442729479,656723.888477218,0.0,1.0
1998-05-26,18.81,18.88,18.75,18.81,16000,0.862129442729479,0.865337792596096,0.859379428558093,0.862129442729479,349089.110154003,0.0,1.0
1998-05-27,18.63,18.69,18.56,18.63,74200,0.853879400215321,0.856629414386707,0.850671050348704,0.853879400215321,1618900.74833919,0.0,1.0
1998-05-28,18.56,18.63,18.5,18.5,30700,0.850671050348704,0.853879400215321,0.847921036177318,0.847921036177318,669814.730107993,0.0,1.0
1998-05-29,18.5,18.63,18.38,18.63,124700,0.847921036177318,0.853879400215321,0.842421007834547,0.853879400215321,2720713.25226276,0.0,1.0
1998-06-01,18.44,18.56,18.19,18.25,26000,0.845171022005933,0.850671050348704,0.833712629625158,0.836462643796544,567269.804000254,0.0,1.0
1998-06-02,18.5,18.56,18.44,18.5,83500,0.847921036177318,0.850671050348704,0.845171022005933,0.847921036177318,1821808.7936162,0.0,1.0
1998-06-03,19.0,19.25,19.0,19.06,49300,0.870837820938868,0.882296213319642,0.870837820938868,0.873587835110253,1075630.82066202,0.0,1.0
1998-06-04,19.38,19.5,19.13,19.44,53800,0.888254577357645,0.893754605700417,0.87679618497687,0.891004591529031,1173812.13289283,0.0,1.0
1998-06-05,19.63,19.69,19.25,19.31,263800,0.899712969738419,0.902462983909805,0.882296213319642,0.885046227491028,5755606.70366412,0.0,1.0
1998-06-08,20.31,20.5,20.25,20.25,65400,0.930879797014126,0.939588175223515,0.92812978284274,0.92812978284274,1426901.73775449,0.0,1.0
1998-06-09,20.19,20.5,20.19,20.31,28500,0.925379768671355,0.939588175223515,0.925379768671355,0.930879797014126,621814.977461817,0.0,1.0
1998-06-10,19.56,20.19,19.5,20.19,82000,0.896504619871803,0.925379768671355,0.893754605700417,0.925379768671355,1789081.68953926,0.0,1.0
1998-06-11,19.0,19.69,19.0,19.56,38600,0.870837820938868,0.902462983909805,0.870837820938868,0.896504619871803,842177.478246531,0.0,1.0
1998-06-12,18.81,18.88,18.69,18.88,48900,0.862129442729479,0.865337792596096,0.856629414386707,0.865337792596096,1066903.59290817,0.0,1.0
1998-06-15,18.5,18.56,18.38,18.38,39900,0.847921036177318,0.850671050348704,0.842421007834547,0.842421007834547,870540.968446545,0.0,1.0
1998-06-16,18.69,18.75,18.56,18.69,29900,0.856629414386707,0.859379428558093,0.850671050348704,0.856629414386707,652360.274600293,0.0,1.0
1998-06-17,19.13,19.25,18.75,18.81,43500,0.87679618497687,0.882296213319642,0.859379428558093,0.862129442729479,949086.018231195,0.0,1.0
1998-06-18,19.5,19.81,19.5,19.5,53000,0.893754605700417,0.907963012252577,0.893754605700417,0.893754605700417,1156357.67738513,0.0,1.0
1998-06-19,19.38,19.56,19.31,19.56,41000,0.888254577357645,0.896504619871803,0.885046227491028,0.896504619871803,894540.844769632,0.0,1.0
1998-06-22,19.0,19.38,19.0,19.19,33000,0.870837820938868,0.888254577357645,0.870837820938868,0.879546199148256,719996.28969263,0.0,1.0
1998-06-23,19.69,19.81,19.63,19.63,53000,0.902462983909805,0.907963012252577,0.899712969738419,0.899712969738419,1156357.67738513,0.0,1.0
1998-06-24,19.63,19.75,19.5,19.5,40000,0.899712969738419,0.905212998081191,0.893754605700417,0.893754605700417,872722.775385007,0.0,1.0
1998-06-25,20.0,20.13,19.88,20.0,71400,0.916671390461966,0.922629754499969,0.911171362119194,0.916671390461966,1557810.15406224,0.0,1.0
1998-06-26,20.06,20.13,20.0,20.0,35700,0.919421404633352,0.922629754499969,0.916671390461966,0.916671390461966,778905.077031118,0.0,1.0
1998-06-29,20.56,20.63,20.25,20.25,99600,0.942338189394901,0.945546539261518,0.92812978284274,0.92812978284274,2173079.71070867,0.0,1.0
1998-06-30,20.19,20.44,20.06,20.44,33200,0.925379768671355,0.936838161052129,0.919421404633352,0.936838161052129,724359.903569555,0.0,1.0
1998-07-01,20.5,20.56,20.38,20.38,61300,0.939588175223515,0.942338189394901,0.934088146880743,0.934088146880743,1337447.65327752,0.0,1.0
1998-07-02,20.56,20.63,20.38,20.38,87300,0.942338189394901,0.945546539261518,0.934088146880743,0.934088146880743,1904717.45727778,0.0,1.0
1998-07-06,21.25,21.31,20.88,20.88,106500,0.973963352365839,0.976713366537225,0.957004931642292,0.957004931642292,2323624.38946258,0.0,1.0
1998-07-07,21.25,21.31,21.0,21.0,69200,0.973963352365839,0.976713366537225,0.962504959985064,0.962504959985064,1509810.40141606,0.0,1.0
1998-07-08,21.44,21.5,21.13,21.38,101700,0.982671730575227,0.985421744746613,0.968463324023067,0.979921716403841,2218897.65641638,0.0,1.0
1998-07-09,21.5,21.56,21.06,21.31,92300,0.985421744746613,0.988171758917999,0.96525497415645,0.976713366537225,2013807.8042009,0.0,1.0
1998-07-10,21.44,21.56,21.38,21.38,26900,0.982671730575227,0.988171758917999,0.979921716403841,0.979921716403841,586906.066446417,0.0,1.0
1998-07-13,21.69,21.81,21.69,21.69,22200,0.994130122956002,0.999630151298774,0.994130122956002,0.994130122956002,484361.140338679,0.0,1.0
1998-07-14,23.0,23.13,22.63,22.63,223500,1.05417209903126,1.06013046306926,1.03721367830771,1.03721367830771,4876338.50746373,0.0,1.0
1998-07-15,23.31,23.56,23.0,23.13,136900,1.06838050558342,1.0798388979642,1.05417209903126,1.06013046306926,2986893.69875519,0.0,1.0
1998-07-16,23.63,23.75,23.38,23.38,123300,1.08304724783081,1.08854727617358,1.07158885545004,1.07158885545004,2690167.95512429,0.0,1.0
1998-07-17,23.69,23.81,23.56,23.63,83200,1.0857972620022,1.09129729034497,1.0798388979642,1.08304724783081,1815263.37280081,0.0,1.0
1998-07-20,23.81,23.81,23.63,23.63,75000,1.09129729034497,1.09129729034497,1.08304724783081,1.08304724783081,1636355.20384689,0.0,1.0
1998-07-21,23.38,23.63,23.31,23.63,27600,1.07158885545004,1.08304724783081,1.06838050558342,1.08304724783081,602178.715015654,0.0,1.0
1998-07-22,23.06,23.31,23.06,23.06,88800,1.05692211320265,1.06838050558342,1.05692211320265,1.05692211320265,1937444.56135471,0.0,1.0
1998-07-23,23.0,23.06,22.75,23.06,64000,1.05417209903126,1.05692211320265,1.04271370665049,1.05692211320265,1396356.44061601,0.0,1.0
1998-07-24,22.75,23.0,22.69,23.0,17000,1.04271370665049,1.05417209903126,1.0399636924791,1.05417209903126,370907.179538627,0.0,1.0
1998-07-27,23.31,23.44,22.69,22.75,79200,1.06838050558342,1.07433886962142,1.0399636924791,1.04271370665049,1727991.09526232,0.0,1.0
1998-07-28,23.25,23.25,23.0,23.0,74500,1.06563049141204,1.06563049141204,1.05417209903126,1.05417209903126,1625446.16915457,0.0,1.0
1998-07-29,23.0,23.19,22.81,23.0,70500,1.05417209903126,1.06288047724065,1.04546372082187,1.05417209903126,1538173.89161608,0.0,1.0
1998-07-30,22.63,22.88,22.5,22.88,56700,1.03721367830771,1.04867207068849,1.03125531426971,1.04867207068849,1237084.53410825,0.0,1.0
1998-07-31,22.56,22.81,22.5,22.63,36600,1.0340053284411,1.04546372082187,1.03125531426971,1.03721367830771,798541.339477279,0.0,1.0
1998-08-03,22.5,22.5,22.19,22.31,35300,1.03125531426971,1.03125531426971,1.01704690771755,1.02254693606032,770177.84927727,0.0,1.0
1998-08-04,22.25,22.56,22.13,22.5,53700,1.01979692188894,1.0340053284411,1.01429689354617,1.03125531426971,1171630.32595437,0.0,1.0
1998-08-05,21.56,21.88,21.5,21.88,41700,0.988171758917999,1.00283850116539,0.985421744746613,1.00283850116539,909813.49333887,0.0,1.0
1998-08-06,21.56,21.75,21.38,21.63,151800,0.988171758917999,0.996880137127388,0.979921716403841,0.991380108784616,3311982.9325861,0.0,1.0
1998-08-07,21.44,21.75,21.44,21.5,74700,0.982671730575227,0.996880137127388,0.982671730575227,0.985421744746613,1629809.7830315,0.0,1.0
1998-08-10,20.81,21.5,20.75,21.5,65400,0.953796581775675,0.985421744746613,0.95104656760429,0.985421744746613,1426901.73775449,0.0,1.0
1998-08-11,20.0,20.5,19.75,20.5,190400,0.916671390461966,0.939588175223515,0.905212998081191,0.939588175223515,4154160.41083263,0.0,1.0
1998-08-12,20.25,20.5,19.75,20.5,447300,0.92812978284274,0.939588175223515,0.905212998081191,0.939588175223515,9759222.43574284,0.0,1.0
1998-08-13,20.5,20.5,20.0,20.25,55700,0.939588175223515,0.939588175223515,0.916671390461966,0.92812978284274,1215266.46472362,0.0,1.0
1998-08-14,20.38,20.75,20.38,20.56,42500,0.934088146880743,0.95104656760429,0.934088146880743,0.942338189394901,927267.94884657,0.0,1.0
1998-08-17,21.13,21.5,20.88,20.94,103400,0.968463324023067,0.985421744746613,0.957004931642292,0.959754945813678,2255988.37437024,0.0,1.0
1998-08-18,21.88,21.94,21.5,21.5,476100,1.00283850116539,1.00558851533678,0.985421744746613,0.985421744746613,10387582.8340201,0.0,1.0
1998-08-19,21.88,22.25,21.88,22.0,91100,1.00283850116539,1.01979692188894,1.00283850116539,1.00833852950816,1987626.12093935,0.0,1.0
1998-08-20,21.88,22.06,21.88,22.0,88800,1.00283850116539,1.01108854367955,1.00283850116539,1.00833852950816,1937444.56135472,0.0,1.0
1998-08-21,20.81,21.5,20.63,21.38,218400,0.953796581775675,0.985421744746613,0.945546539261518,0.979921716403841,4765066.35360214,0.0,1.0
1998-08-24,20.44,20.75,20.38,20.69,58400,0.936838161052129,0.95104656760429,0.934088146880743,0.948296553432904,1274175.25206211,0.0,1.0
1998-08-25,20.94,21.38,20.88,21.06,236900,0.959754945813678,0.979921716403841,0.957004931642292,0.96525497415645,5168700.6372177,0.0,1.0
1998-08-26,20.63,20.81,20.56,20.69,237800,0.945546539261518,0.953796581775675,0.942338189394901,0.948296553432904,5188336.89966386,0.0,1.0
1998-08-27,19.06,20.13,19.06,20.0,169800,0.873587835110253,0.922629754499969,0.873587835110253,0.916671390461966,3704708.18150936,0.0,1.0
1998-08-28,19.13,19.5,19.13,19.25,605300,0.87679618497687,0.893754605700417,0.87679618497687,0.882296213319642,13206477.3985136,0.0,1.0
1998-08-31,18.75,19.25,18.63,19.25,106100,0.859379428558093,0.882296213319642,0.853879400215321,0.882296213319642,2314897.16170873,0.0,1.0
1998-09-01,19.38,19.63,19.0,19.19,360900,0.888254577357645,0.899712969738419,0.870837820938868,0.879546199148256,7874141.24091122,0.0,1.0
1998-09-02,19.63,20.31,19.44,19.88,239800,0.899712969738419,0.930879797014126,0.891004591529031,0.911171362119194,5231973.03843312,0.0,1.0
1998-09-03,18.81,19.81,18.81,19.63,410600,0.862129442729479,0.907963012252577,0.862129442729479,0.899712969738419,8958499.28932709,0.0,1.0
1998-09-04,19.0,19.0,18.75,18.81,41900,0.870837820938868,0.870837820938868,0.859379428558093,0.862129442729479,914177.107215794,0.0,1.0
1998-09-08,15.38,15.5,15.25,15.5,120000,1.77330080484867,1.78713670189561,1.75831191638116,1.78713670189561,1040770.97069693,23.31,1.0
1998-09-09,15.62,15.88,15.56,15.62,4100,1.80097259894254,1.83095037587756,1.79405465041907,1.80097259894254,35559.6748321451,0.0,1.0
1998-09-10,15.38,15.75,15.38,15.75,13200,1.77330080484867,1.81596148741005,1.77330080484867,1.81596148741005,114484.806776662,0.0,1.0
1998-09-11,15.5,15.62,15.5,15.62,1000,1.78713670189561,1.80097259894254,1.78713670189561,1.80097259894254,8673.0914224744,0.0,1.0
1998-09-14,15.5,15.5,15.5,15.5,400,1.78713670189561,1.78713670189561,1.78713670189561,1.78713670189561,3469.23656898976,0.0,1.0
1998-09-15,15.5,15.5,15.5,15.5,800,1.78713670189561,1.78713670189561,1.78713670189561,1.78713670189561,6938.47313797952,0.0,1.0
1998-09-16,15.5,15.5,15.5,15.5,1400,1.78713670189561,1.78713670189561,1.78713670189561,1.78713670189561,12142.3279914642,0.0,1.0
1998-09-17,15.06,15.5,15.06,15.5,12400,1.73640507939018,1.78713670189561,1.73640507939018,1.78713670189561,107546.333638683,0.0,1.0
1998-09-18,15.5,15.5,15.06,15.06,14100,1.78713670189561,1.78713670189561,1.73640507939018,1.73640507939018,122290.589056889,0.0,1.0
1998-09-21,15.38,15.5,15.38,15.5,500,1.77330080484867,1.78713670189561,1.77330080484867,1.78713670189561,4336.54571123721,0.0,1.0
1998-09-22,15.5,15.5,15.38,15.38,10700,1.78713670189561,1.78713670189561,1.77330080484867,1.77330080484867,92802.0782204761,0.0,1.0
1998-09-23,15.62,15.88,15.62,15.88,4800,1.80097259894254,1.83095037587756,1.80097259894254,1.83095037587756,41630.8388278772,0.0,1.0
1998-09-24,15.88,15.88,15.88,15.88,10000,1.83095037587756,1.83095037587756,1.83095037587756,1.83095037587756,86730.9142247443,0.0,1.0
1998-09-25,15.5,15.62,15.5,15.62,1600,1.78713670189561,1.80097259894254,1.78713670189561,1.80097259894254,13876.946275959,0.0,1.0
1998-09-28,15.5,15.62,15.5,15.62,1500,1.78713670189561,1.80097259894254,1.78713670189561,1.80097259894254,13009.6371337116,0.0,1.0
1998-09-29,15.5,15.5,15.5,15.5,400,1.78713670189561,1.78713670189561,1.78713670189561,1.78713670189561,3469.23656898976,0.0,1.0
1998-09-30,15.12,15.5,15.12,15.25,1600,1.74332302791365,1.78713670189561,1.74332302791365,1.75831191638116,13876.9462759591,0.0,1.0
1998-10-01,15.0,15.38,15.0,15.0,24200,1.72948713086672,1.77330080484867,1.72948713086672,1.72948713086672,209888.81242388,0.0,1.0
1998-10-02,16.25,16.25,15.81,15.94,922000,1.87361105843894,1.87361105843894,1.82287943593352,1.83786832440103,7996590.29152142,0.0,1.0
1998-10-05,16.0,16.31,15.88,16.13,432700,1.8447862729245,1.88052900696241,1.83095037587756,1.85977516139201,3752846.65850467,0.0,1.0
1998-10-06,17.25,17.38,16.63,16.63,1441400,1.98891020049672,2.00389908896423,1.9174247324209,1.9174247324209,12501393.9763546,0.0,1.0
1998-10-07,17.13,17.63,17.0,17.0,1830200,1.97507430344979,2.03272387447868,1.96008541498228,1.96008541498228,15873491.9214127,0.0,1.0
1998-10-08,17.0,17.25,16.75,17.13,86500,1.96008541498228,1.98891020049672,1.93126062946783,1.97507430344979,750222.408044036,0.0,1.0
1998-10-09,17.38,17.38,16.88,17.0,135600,2.00389908896423,2.00389908896423,1.94624951793534,1.96008541498228,1176071.19688753,0.0,1.0
1998-10-12,16.94,17.19,16.75,17.13,82700,1.95316746645881,1.98199225197326,1.93126062946783,1.97507430344979,717264.660638635,0.0,1.0
1998-10-13,17.0,17.5,16.63,16.94,182700,1.96008541498228,2.01773498601117,1.9174247324209,1.95316746645881,1584573.80288607,0.0,1.0
1998-10-14,17.5,17.5,16.56,16.75,192400,2.01773498601117,2.01773498601117,1.90935379247685,1.93126062946783,1668702.78968408,0.0,1.0
1998-10-15,17.13,17.25,16.56,16.75,283400,1.97507430344979,1.98891020049672,1.90935379247685,1.93126062946783,2457954.10912925,0.0,1.0
1998-10-16,16.88,17.0,16.38,16.75,253600,1.94624951793534,1.96008541498228,1.88859994690645,1.93126062946783,2199495.98473952,0.0,1.0
1998-10-19,17.0,17.0,16.5,16.63,166200,1.96008541498228,1.96008541498228,1.90243584395339,1.9174247324209,1441467.79441525,0.0,1.0
1998-10-20,17.19,17.5,16.81,17.0,166100,1.98199225197326,2.01773498601117,1.9381785779913,1.96008541498228,1440600.485273,0.0,1.0
1998-10-21,16.69,16.88,16.38,16.88,85400,1.92434268094437,1.94624951793534,1.88859994690645,1.94624951793534,740682.007479314,0.0,1.0
1998-10-22,16.69,16.75,16.38,16.5,45100,1.92434268094437,1.93126062946783,1.88859994690645,1.90243584395339,391156.423153595,0.0,1.0
1998-10-23,17.13,17.5,16.63,16.63,36400,1.97507430344979,2.01773498601117,1.9174247324209,1.9174247324209,315700.527778069,0.0,1.0
1998-10-26,17.38,17.5,17.13,17.25,21400,2.00389908896423,2.01773498601117,1.97507430344979,1.98891020049672,185604.156440953,0.0,1.0
1998-10-27,16.63,16.63,16.25,16.56,391600,1.9174247324209,1.9174247324209,1.87361105843894,1.90935379247685,3396382.60104098,0.0,1.0
1998-10-28,17.25,17.75,16.31,16.63,174300,1.98891020049672,2.04655977152561,1.88052900696241,1.9174247324209,1511719.83493729,0.0,1.0
1998-10-29,17.69,17.81,17.5,17.5,52500,2.03964182300215,2.05347772004908,2.01773498601117,2.01773498601117,455337.299679906,0.0,1.0
1998-10-30,18.19,18.38,17.88,18.13,75100,2.09729139403104,2.11919823102202,2.06154865999313,2.09037344550757,651349.165827828,0.0,1.0
1998-11-02,17.94,18.5,17.63,18.0,66400,2.06846660851659,2.13303412806895,2.03272387447868,2.07538455704006,575893.270452302,0.0,1.0
1998-11-03,17.0,17.06,16.5,16.5,175500,1.96008541498228,1.96700336350574,1.90243584395339,1.90243584395339,1522127.54464426,0.0,1.0
1998-11-04,16.69,16.75,16.25,16.63,219700,1.95369784251228,1.96072132187421,1.9021923271914,1.94667436315034,1876847.54531173,0.2546,1.0
1998-11-05,16.75,17.19,16.69,16.88,54000,1.96072132187421,2.01222683719509,1.95369784251228,1.97593886049175,461309.819967382,0.0,1.0
1998-11-06,16.69,16.88,16.38,16.75,112400,1.95369784251228,1.97593886049175,1.91740986580893,1.96072132187421,960207.847487659,0.0,1.0
1998-11-09,16.13,16.5,16.0,16.25,121600,1.88814536846753,1.93145682453281,1.87292782985,1.9021923271914,1038801.37237099,0.0,1.0
1998-11-10,16.75,17.06,16.0,16.06,94800,1.96072132187421,1.99700929857756,1.87292782985,1.87995130921193,809855.017276071,0.0,1.0
1998-11-11,17.63,18.0,17.56,17.94,160300,2.06373235251596,2.10704380858125,2.05553829326037,2.10002032921931,1369406.74334762,0.0,1.0
1998-11-12,17.75,17.94,17.75,17.81,143900,2.07777931123984,2.10002032921931,2.07777931123984,2.08480279060178,1229305.24246863,0.0,1.0
1998-11-13,17.81,17.81,17.25,17.63,184000,2.08480279060178,2.08480279060178,2.01925031655703,2.06373235251596,1571870.49766663,0.0,1.0
1998-11-16,18.0,18.13,17.94,17.94,80300,2.10704380858125,2.12226134719878,2.10002032921931,2.10002032921931,685984.787840382,0.0,1.0
1998-11-17,17.75,17.88,17.5,17.88,85100,2.07777931123984,2.09299684985737,2.04851481389843,2.09299684985737,726990.105170817,0.0,1.0
1998-11-18,17.94,18.0,17.63,17.63,45600,2.10002032921931,2.10704380858125,2.06373235251596,2.06373235251596,389550.514639122,0.0,1.0
1998-11-19,17.69,17.75,17.44,17.75,172700,2.0707558318779,2.07777931123984,2.0414913345365,2.07777931123984,1475337.14645124,0.0,1.0
1998-11-20,18.25,18.38,18.06,18.38,40700,2.13630830592265,2.15152584454018,2.11406728794318,2.15152584454018,347690.919864304,0.0,1.0
1998-11-23,18.06,18.19,17.63,17.63,50600,2.11406728794318,2.12928482656071,2.06373235251596,2.06373235251596,432264.386858325,0.0,1.0
1998-11-24,18.69,18.88,18.63,18.81,91700,2.18781382124353,2.210054839223,2.18079034188159,2.2018607799674,783372.416500163,0.0,1.0
1998-11-25,18.5,18.75,18.38,18.44,51400,2.16557280326406,2.19483730060546,2.15152584454018,2.15854932390212,439098.606413396,0.0,1.0
1998-11-27,18.31,18.75,18.31,18.31,30800,2.14333178528459,2.19483730060546,2.14333178528459,2.14333178528459,263117.452870284,0.0,1.0
1998-11-30,18.75,18.88,18.56,18.63,55800,2.19483730060546,2.210054839223,2.172596282626,2.18079034188159,476686.813966295,0.0,1.0
1998-12-01,18.25,18.5,18.19,18.5,169000,2.13630830592265,2.16557280326406,2.12928482656071,2.16557280326406,1443728.88100903,0.0,1.0
1998-12-02,17.75,17.88,17.63,17.75,50700,2.07777931123984,2.09299684985737,2.06373235251596,2.07777931123984,433118.664302708,0.0,1.0
1998-12-03,18.25,18.5,17.63,17.75,38900,2.13630830592265,2.16557280326406,2.06373235251596,2.07777931123984,332313.925865392,0.0,1.0
1998-12-04,18.88,19.0,18.63,18.63,271000,2.210054839223,2.22410179794687,2.18079034188159,2.18079034188159,2315091.87428074,0.0,1.0
1998-12-07,19.13,19.38,19.13,19.19,246500,2.2393193365644,2.26858383390581,2.2393193365644,2.24634281592634,2105793.90040666,0.0,1.0
1998-12-08,18.38,18.75,18.38,18.56,25900,2.15152584454018,2.19483730060546,2.15152584454018,2.172596282626,221257.858095467,0.0,1.0
1998-12-09,18.06,18.31,17.88,18.25,41600,2.11406728794318,2.14333178528459,2.09299684985737,2.13630830592265,355379.416863761,0.0,1.0
1998-12-10,17.38,17.75,17.25,17.75,20400,2.03446785517456,2.07777931123984,2.01925031655703,2.07777931123984,174272.598654344,0.0,1.0
1998-12-11,17.06,17.31,17.06,17.13,174500,1.99700929857756,2.02627379591896,1.99700929857756,2.00520335783315,1490714.14045015,0.0,1.0
1998-12-14,17.31,17.69,17.25,17.56,97500,2.02627379591896,2.0707558318779,2.01925031655703,2.05553829326037,832920.50827444,0.0,1.0
1998-12-15,17.44,17.63,17.38,17.5,59500,2.0414913345365,2.06373235251596,2.03446785517456,2.04851481389843,508295.079408503,0.0,1.0
1998-12-16,17.75,17.88,17.31,17.31,44500,2.07777931123984,2.09299684985737,2.02627379591896,2.02627379591896,380153.462750898,0.0,1.0
1998-12-17,18.0,18.25,18.0,18.19,113100,2.10704380858125,2.13630830592265,2.10704380858125,2.12928482656071,966187.789598347,0.0,1.0
1998-12-18,18.25,18.44,18.0,18.0,19800,2.13630830592265,2.15854932390212,2.10704380858125,2.10704380858125,169146.93398804,0.0,1.0
1998-12-21,19.0,19.13,18.63,18.63,51900,2.22410179794687,2.2393193365644,2.18079034188159,2.18079034188159,443369.993635317,0.0,1.0
1998-12-22,18.75,18.94,18.5,18.75,40300,2.19483730060546,2.21707831858493,2.16557280326406,2.19483730060546,344273.810086769,0.0,1.0
1998-12-23,18.5,18.75,18.25,18.5,17700,2.16557280326406,2.19483730060546,2.13630830592265,2.16557280326406,151207.107655975,0.0,1.0
1998-12-24,18.5,19.38,18.5,18.56,54900,2.16557280326406,2.26858383390581,2.16557280326406,2.172596282626,468998.316966837,0.0,1.0
1998-12-28,18.0,18.5,18.0,18.5,37500,2.10704380858125,2.16557280326406,2.10704380858125,2.16557280326406,320354.041644014,0.0,1.0
1998-12-29,18.63,18.63,18.0,18.0,15000,2.18079034188159,2.18079034188159,2.10704380858125,2.10704380858125,128141.616657606,0.0,1.0
1998-12-30,18.0,18.63,18.0,18.63,17800,2.10704380858125,2.18079034188159,2.10704380858125,2.18079034188159,152061.385100359,0.0,1.0
1998-12-31,17.5,17.88,17.44,17.5,27900,2.04851481389843,2.09299684985737,2.0414913345365,2.04851481389843,238343.406983147,0.0,1.0
1999-01-04,17.31,17.69,17.25,17.5,99000,2.02627379591896,2.0707558318779,2.01925031655703,2.04851481389843,845734.669940201,0.0,1.0
1999-01-05,17.38,17.38,17.13,17.19,86400,2.03446785517456,2.03446785517456,2.00520335783315,2.01222683719509,738095.71194781,0.0,1.0
1999-01-06,17.38,17.38,17.06,17.19,38700,2.03446785517456,2.03446785517456,1.99700929857756,2.01222683719509,330605.370976623,0.0,1.0
1999-01-07,17.5,18.0,17.25,17.25,98000,2.04851481389843,2.10704380858125,2.01925031655703,2.01925031655703,837191.89549636,0.0,1.0
1999-01-08,17.94,18.0,17.25,17.5,36300,2.10002032921931,2.10704380858125,2.01925031655703,2.04851481389843,310102.712311406,0.0,1.0
1999-01-11,20.63,21.0,20.5,20.5,110200,2.41490632061284,2.45821777667812,2.39968878199531,2.39968878199531,941413.743711211,0.0,1.0
1999-01-12,21.44,21.75,21.38,21.38,35200,2.50972329199899,2.54601126870234,2.50269981263706,2.50269981263706,300705.660423183,0.0,1.0
1999-01-13,20.88,21.25,20.5,21.25,85800,2.44417081795424,2.48748227401953,2.39968878199531,2.48748227401953,732970.047281507,0.0,1.0
1999-01-14,21.13,21.63,21.13,21.25,21100,2.47343531529565,2.53196430997846,2.47343531529565,2.48748227401953,180252.540765032,0.0,1.0
1999-01-15,21.75,22.19,21.38,21.38,119000,2.54601126870234,2.59751678402321,2.50269981263706,2.50269981263706,1016590.15881701,0.0,1.0
1999-01-19,21.75,22.25,21.75,22.13,62400,2.54601126870234,2.60454026338515,2.54601126870234,2.59049330466128,533069.12529564,0.0,1.0
1999-01-20,20.56,21.13,20.38,21.0,181400,2.40671226135724,2.47343531529565,2.38564182327143,2.45821777667812,1549659.28411265,0.0,1.0
1999-01-21,19.75,20.56,19.75,20.56,109600,2.31189528997109,2.40671226135724,2.31189528997109,2.40671226135724,936288.079044907,0.0,1.0
1999-01-22,19.25,19.94,19.25,19.63,184800,2.25336629528828,2.33413630795056,2.25336629528828,2.29784833124721,1578704.7172217,0.0,1.0
1999-01-25,19.81,20.25,19.75,19.75,15700,2.31891876933303,2.3704242846539,2.31189528997109,2.31189528997109,134121.558768294,0.0,1.0
1999-01-26,20.5,20.63,20.0,20.0,51100,2.39968878199531,2.41490632061284,2.34115978731249,2.34115978731249,436535.774080244,0.0,1.0
1999-01-27,20.06,20.38,20.06,20.38,9000,2.34818326667443,2.38564182327143,2.34818326667443,2.38564182327143,76884.9699945637,0.0,1.0
1999-01-28,20.13,20.25,19.94,20.0,14200,2.35637732593003,2.3704242846539,2.33413630795056,2.34115978731249,121307.397102533,0.0,1.0
1999-01-29,20.25,20.5,20.13,20.25,26800,2.3704242846539,2.39968878199531,2.35637732593003,2.3704242846539,228946.355094923,0.0,1.0
1999-02-01,20.13,20.25,20.0,20.13,6400,2.35637732593003,2.3704242846539,2.34115978731249,2.35637732593003,54673.7564405785,0.0,1.0
1999-02-02,20.0,20.13,20.0,20.13,25600,2.34115978731249,2.35637732593003,2.34115978731249,2.35637732593003,218695.025762315,0.0,1.0
1999-02-03,19.88,20.06,19.63,19.63,14600,2.32711282858862,2.34818326667443,2.29784833124721,2.29784833124721,124724.50688007,0.0,1.0
1999-02-04,19.75,20.13,19.75,19.88,40700,2.31189528997109,2.35637732593003,2.31189528997109,2.32711282858862,347690.919864304,0.0,1.0
1999-02-05,19.25,19.63,19.25,19.63,22400,2.25336629528828,2.29784833124721,2.25336629528828,2.29784833124721,191358.147542025,0.0,1.0
1999-02-08,20.13,20.5,19.63,19.63,66800,2.35637732593003,2.39968878199531,2.29784833124721,2.29784833124721,570657.332848538,0.0,1.0
1999-02-09,20.44,20.63,20.06,20.06,27700,2.39266530263337,2.41490632061284,2.34818326667443,2.34818326667443,236634.852094379,0.0,1.0
1999-02-10,19.56,19.94,19.56,19.94,21400,2.28965427199162,2.33413630795056,2.28965427199162,2.33413630795056,182815.373098185,0.0,1.0
1999-02-11,19.0,19.5,19.0,19.25,95800,2.22410179794687,2.28263079262968,2.22410179794687,2.25336629528828,818397.79171991,0.0,1.0
1999-02-12,18.56,18.88,18.44,18.88,29300,2.172596282626,2.210054839223,2.15854932390212,2.210054839223,250303.291204523,0.0,1.0
1999-02-16,19.69,19.94,19.69,19.75,36900,2.30487181060915,2.33413630795056,2.30487181060915,2.31189528997109,315228.376977711,0.0,1.0
1999-02-17,19.31,19.69,19.31,19.5,16900,2.26038977465021,2.30487181060915,2.26038977465021,2.28263079262968,144372.888100903,0.0,1.0
1999-02-18,19.38,19.38,18.88,19.25,18000,2.26858383390581,2.26858383390581,2.210054839223,2.25336629528828,153769.939989127,0.0,1.0
1999-02-19,18.56,18.75,18.31,18.63,36200,2.172596282626,2.19483730060546,2.14333178528459,2.18079034188159,309248.434867022,0.0,1.0
1999-02-22,18.75,18.75,18.25,18.31,27400,2.19483730060546,2.19483730060546,2.13630830592265,2.14333178528459,234072.019761227,0.0,1.0
1999-02-23,18.63,18.75,18.25,18.5,13600,2.18079034188159,2.19483730060546,2.13630830592265,2.16557280326406,116181.732436229,0.0,1.0
1999-02-24,18.38,18.5,18.13,18.5,28600,2.15152584454018,2.16557280326406,2.12226134719878,2.16557280326406,244323.349093836,0.0,1.0
1999-02-25,18.19,18.38,18.0,18.38,12500,2.12928482656071,2.15152584454018,2.10704380858125,2.15152584454018,106784.680548005,0.0,1.0
1999-02-26,18.19,18.63,18.13,18.31,38300,2.12928482656071,2.18079034188159,2.12226134719878,2.14333178528459,327188.261199088,0.0,1.0
1999-03-01,18.81,18.94,18.63,18.88,67100,2.2018607799674,2.21707831858493,2.18079034188159,2.210054839223,573220.165181691,0.0,1.0
1999-03-02,18.5,18.88,18.44,18.81,158900,2.16557280326406,2.210054839223,2.15854932390212,2.2018607799674,1357446.85912624,0.0,1.0
1999-03-03,18.38,18.63,18.13,18.25,134500,2.15152584454018,2.18079034188159,2.12226134719878,2.13630830592265,1149003.16269653,0.0,1.0
1999-03-04,18.69,18.88,18.25,18.25,173000,2.18781382124353,2.210054839223,2.13630830592265,2.13630830592265,1477899.97878439,0.0,1.0
1999-03-05,18.88,18.88,18.63,18.75,47300,2.210054839223,2.210054839223,2.18079034188159,2.19483730060546,404073.23119365,0.0,1.0
1999-03-08,18.63,18.88,18.63,18.81,23600,2.18079034188159,2.210054839223,2.18079034188159,2.2018607799674,201609.476874633,0.0,1.0
1999-03-09,18.38,18.5,17.75,17.81,36600,2.15152584454018,2.16557280326406,2.07777931123984,2.08480279060178,312665.544644559,0.0,1.0
1999-03-10,18.31,18.38,18.13,18.38,17900,2.14333178528459,2.15152584454018,2.12226134719878,2.15152584454018,152915.662544743,0.0,1.0
1999-03-11,18.31,18.38,18.0,18.0,21600,2.14333178528459,2.15152584454018,2.10704380858125,2.10704380858125,184523.927986952,0.0,1.0
1999-03-12,17.81,18.25,17.63,18.19,29200,2.08480279060178,2.13630830592265,2.06373235251596,2.12928482656071,249449.013760139,0.0,1.0
1999-03-15,17.69,17.88,17.5,17.81,20700,2.0707558318779,2.09299684985737,2.04851481389843,2.08480279060178,176835.430987496,0.0,1.0
1999-03-16,17.5,17.63,17.25,17.5,19400,2.04851481389843,2.06373235251596,2.01925031655703,2.04851481389843,165729.824210504,0.0,1.0
1999-03-17,17.38,17.63,17.25,17.5,20900,2.03446785517456,2.06373235251596,2.01925031655703,2.04851481389843,178543.985876264,0.0,1.0
1999-03-18,17.69,18.0,17.38,17.38,90800,2.0707558318779,2.10704380858125,2.03446785517456,2.03446785517456,775683.919500709,0.0,1.0
1999-03-19,17.63,18.31,17.63,18.0,182300,2.06373235251596,2.14333178528459,2.06373235251596,2.10704380858125,1557347.78111211,0.0,1.0
1999-03-22,17.94,18.0,17.63,17.63,9400,2.10002032921931,2.10704380858125,2.06373235251596,2.06373235251596,80302.0797720997,0.0,1.0
1999-03-23,18.25,18.38,17.81,17.88,33500,2.13630830592265,2.15152584454018,2.08480279060178,2.09299684985737,286182.943868653,0.0,1.0
1999-03-24,18.25,18.25,18.0,18.13,20800,2.13630830592265,2.13630830592265,2.10704380858125,2.12226134719878,177689.70843188,0.0,1.0
1999-03-25,18.25,18.5,18.0,18.0,46400,2.13630830592265,2.16557280326406,2.10704380858125,2.10704380858125,396384.734194195,0.0,1.0
1999-03-26,18.06,18.38,17.81,17.88,39300,2.11406728794318,2.15152584454018,2.08480279060178,2.09299684985737,335731.035642928,0.0,1.0
1999-03-29,18.0,18.13,17.5,17.56,33200,2.10704380858125,2.12226134719878,2.04851481389843,2.05553829326037,283620.111535501,0.0,1.0
1999-03-30,18.06,18.56,17.88,18.44,34600,2.11406728794318,2.172596282626,2.09299684985737,2.15854932390212,295579.995756878,0.0,1.0
1999-03-31,17.88,17.88,17.0,17.19,80100,2.09299684985737,2.09299684985737,1.98998581921562,2.01222683719509,684276.232951616,0.0,1.0
1999-04-01,16.81,17.06,16.63,17.06,25100,2.04021540245241,2.07055768981785,2.01836895554929,2.07055768981785,206807.084924868,0.6191,1.0
1999-04-05,16.69,17.0,16.69,16.75,26700,2.025651104517,2.06327554085015,2.025651104517,2.0329332534847,219990.006673067,0.0,1.0
1999-04-06,16.75,17.0,16.5,16.5,108400,2.0329332534847,2.06327554085015,2.00259096611926,2.00259096611926,893142.948440469,0.0,1.0
1999-04-07,16.81,17.13,16.44,16.56,68900,2.04021540245241,2.07905353028018,1.99530881715155,2.00987311508697,567689.56778181,0.0,1.0
1999-04-08,16.5,16.56,16.31,16.38,58600,2.00259096611926,2.00987311508697,1.97953082772152,1.98802666818385,482824.50902778,0.0,1.0
1999-04-09,16.38,16.63,16.25,16.25,64900,1.98802666818385,2.01836895554929,1.97224867875382,1.97224867875382,534732.263411312,0.0,1.0
1999-04-12,16.63,16.63,16.25,16.44,33600,2.01836895554929,2.01836895554929,1.97224867875382,1.99530881715155,276841.356712174,0.0,1.0
1999-04-13,17.25,17.56,16.56,16.56,124900,2.09361782821559,2.13124226454874,2.00987311508697,2.00987311508697,1029091.82896877,0.0,1.0
1999-04-14,16.75,17.0,16.69,17.0,196300,2.0329332534847,2.06327554085015,2.025651104517,2.06327554085015,1617379.71198214,0.0,1.0
1999-04-15,15.94,16.25,15.88,16.25,40300,1.93462424242067,1.97224867875382,1.92734209345296,1.97224867875382,332044.841532756,0.0,1.0
1999-04-16,15.81,15.94,15.63,15.94,12600,1.91884625299064,1.93462424242067,1.89699980608752,1.93462424242067,103815.508767065,0.0,1.0
1999-04-19,15.38,15.88,15.38,15.88,46800,1.86665751872207,1.92734209345296,1.86665751872207,1.92734209345296,385600.461134815,0.0,1.0
1999-04-20,15.44,15.5,15.31,15.44,32300,1.87393966768978,1.88122181665749,1.85816167825975,1.87393966768978,266130.232791763,0.0,1.0
1999-04-21,16.5,16.63,15.69,15.69,46900,2.00259096611926,2.01836895554929,1.90428195505522,1.90428195505522,386424.393744077,0.0,1.0
1999-04-22,16.19,16.69,16.13,16.5,33600,1.96496652978611,2.025651104517,1.9576843808184,2.00259096611926,276841.356712174,0.0,1.0
1999-04-23,16.63,16.75,16.13,16.13,25900,2.01836895554929,2.0329332534847,1.9576843808184,1.9576843808184,213398.545798968,0.0,1.0
1999-04-26,16.19,16.5,16.0,16.38,44000,1.96496652978611,2.00259096611926,1.94190639138837,1.98802666818385,362530.348075467,0.0,1.0
1999-04-27,15.75,16.13,15.75,16.0,19100,1.91156410402293,1.9576843808184,1.91156410402293,1.94190639138837,157371.128369123,0.0,1.0
1999-04-28,16.38,16.63,16.38,16.44,44400,1.98802666818385,2.01836895554929,1.98802666818385,1.99530881715155,365826.078512516,0.0,1.0
1999-04-29,17.5,17.75,17.38,17.5,50500,2.12396011558103,2.15430240294648,2.10939581764562,2.12396011558103,416085.967677525,0.0,1.0
1999-04-30,17.5,17.75,17.19,17.63,60400,2.12396011558103,2.15430240294648,2.08633567924788,2.13973810501106,497655.295994505,0.0,1.0
1999-05-03,17.88,17.88,17.25,17.25,75500,2.17008039237651,2.17008039237651,2.09361782821559,2.09361782821559,622069.119993129,0.0,1.0
1999-05-04,17.5,17.88,17.38,17.75,45900,2.12396011558103,2.17008039237651,2.10939581764562,2.15430240294648,378185.067651453,0.0,1.0
1999-05-05,18.38,18.38,17.75,17.75,66200,2.23076496710739,2.23076496710739,2.15430240294648,2.15430240294648,545443.387331725,0.0,1.0
1999-05-06,18.0,18.0,17.38,17.63,140500,2.18464469031192,2.18464469031192,2.10939581764562,2.13973810501106,1157625.31601371,0.0,1.0
1999-05-07,17.63,17.75,17.13,17.25,57700,2.13973810501106,2.15430240294648,2.07905353028018,2.09361782821559,475409.115544419,0.0,1.0
1999-05-10,18.19,18.5,17.5,17.5,102300,2.20770482870966,2.24532926504281,2.12396011558103,2.12396011558103,842883.059275458,0.0,1.0
1999-05-11,18.25,18.31,18.0,18.13,28400,2.21498697767736,2.22226912664507,2.18464469031192,2.20042267974195,233996.861030529,0.0,1.0
1999-05-12,18.13,18.13,17.81,18.0,35000,2.20042267974195,2.20042267974195,2.16158455191418,2.18464469031192,288376.413241848,0.0,1.0
1999-05-13,19.25,19.44,18.5,18.63,135800,2.33635612713914,2.35941626553687,2.24532926504281,2.26110725447284,1118900.48337837,0.0,1.0
1999-05-14,18.06,18.44,18.0,18.44,183800,2.19192683927963,2.2380471160751,2.18464469031192,2.2380471160751,1514388.13582433,0.0,1.0
1999-05-17,18.13,18.25,17.88,18.06,34500,2.20042267974195,2.21498697767736,2.17008039237651,2.19192683927963,284256.750195536,0.0,1.0
1999-05-18,18.19,18.25,18.0,18.06,27600,2.20770482870966,2.21498697767736,2.18464469031192,2.19192683927963,227405.400156429,0.0,1.0
1999-05-19,18.0,18.06,17.69,17.94,25700,2.18464469031192,2.19192683927963,2.14702025397877,2.17736254134421,211750.680580443,0.0,1.0
1999-05-20,17.88,18.13,17.75,17.94,160900,2.17008039237651,2.20042267974195,2.15430240294648,2.17736254134421,1325707.56830324,0.0,1.0
1999-05-21,18.88,19.13,18.75,19.0,45800,2.29144954183828,2.32179182920372,2.27567155240825,2.30601383977369,377361.13504219,0.0,1.0
1999-05-24,18.38,18.69,18.38,18.69,25200,2.23076496710739,2.26838940344054,2.23076496710739,2.26838940344054,207631.017534131,0.0,1.0
1999-05-25,18.5,18.75,18.13,18.13,21900,2.24532926504281,2.27567155240825,2.20042267974195,2.20042267974195,180441.241428471,0.0,1.0
1999-05-26,19.44,19.63,18.88,18.88,28000,2.35941626553687,2.38247640393461,2.29144954183828,2.29144954183828,230701.130593479,0.0,1.0
1999-05-27,19.0,19.5,19.0,19.19,92100,2.30601383977369,2.36669841450458,2.30601383977369,2.32907397817143,758841.933130693,0.0,1.0
1999-05-28,18.56,19.0,18.5,18.75,39800,2.25261141401051,2.30601383977369,2.24532926504281,2.27567155240825,327925.178486445,0.0,1.0
1999-06-01,19.13,19.38,18.88,19.13,39500,2.32179182920372,2.35213411656917,2.29144954183828,2.32179182920372,325453.380658658,0.0,1.0
1999-06-02,20.38,20.38,19.75,19.94,60100,2.47350326603094,2.47350326603094,2.39704070187002,2.42010084026776,495183.498166717,0.0,1.0
1999-06-03,19.63,20.0,19.5,19.5,32800,2.38247640393461,2.42738298923547,2.36669841450458,2.36669841450458,270249.895838075,0.0,1.0
1999-06-04,19.88,19.88,19.5,19.63,77400,2.41281869130005,2.41281869130005,2.36669841450458,2.38247640393461,637723.839569117,0.0,1.0
1999-06-07,20.13,20.69,20.06,20.25,29700,2.4431609786655,2.51112770236409,2.43466513820317,2.45772527660091,244707.98495094,0.0,1.0
1999-06-08,20.06,20.19,19.63,19.88,60700,2.43466513820317,2.4504431276332,2.38247640393461,2.41281869130005,500127.093822292,0.0,1.0
1999-06-09,20.19,20.19,19.81,19.94,34400,2.4504431276332,2.4504431276332,2.40432285083773,2.42010084026776,283432.817586274,0.0,1.0
1999-06-10,19.75,20.0,19.5,19.81,78800,2.39704070187002,2.42738298923547,2.36669841450458,2.40432285083773,649258.896098791,0.0,1.0
1999-06-11,20.0,20.0,19.69,19.69,41400,2.42738298923547,2.42738298923547,2.38975855290232,2.38975855290232,341108.100234643,0.0,1.0
1999-06-14,19.88,20.0,19.63,19.63,95500,2.41281869130005,2.42738298923547,2.38247640393461,2.38247640393461,786855.641845616,0.0,1.0
1999-06-15,19.56,19.75,19.31,19.31,30500,2.37398056347229,2.39704070187002,2.34363827610684,2.34363827610684,251299.445825039,0.0,1.0
1999-06-16,19.31,19.44,19.0,19.25,21400,2.34363827610684,2.35941626553687,2.30601383977369,2.33635612713914,176321.578382159,0.0,1.0
1999-06-17,18.5,19.25,18.5,18.75,37600,2.24532926504281,2.33635612713914,2.24532926504281,2.27567155240825,309798.661082671,0.0,1.0
1999-06-18,19.44,19.75,19.25,19.5,28400,2.35941626553687,2.39704070187002,2.33635612713914,2.36669841450458,233996.861030529,0.0,1.0
1999-06-21,19.25,19.75,19.25,19.38,21600,2.33635612713914,2.39704070187002,2.33635612713914,2.35213411656917,177969.443600683,0.0,1.0
1999-06-22,19.25,19.5,19.0,19.19,25400,2.33635612713914,2.36669841450458,2.30601383977369,2.32907397817143,209278.882752655,0.0,1.0
1999-06-23,19.5,19.63,18.88,19.06,53700,2.36669841450458,2.38247640393461,2.29144954183828,2.3132959887414,442451.811173922,0.0,1.0
1999-06-24,18.81,19.0,18.63,19.0,33300,2.28295370137596,2.30601383977369,2.26110725447284,2.30601383977369,274369.558884387,0.0,1.0
1999-06-25,19.69,19.94,19.31,19.31,36300,2.38975855290232,2.42010084026776,2.34363827610684,2.34363827610684,299087.53716226,0.0,1.0
1999-06-28,19.25,20.06,19.25,19.5,105900,2.33635612713914,2.43466513820317,2.33635612713914,2.36669841450458,872544.633208906,0.0,1.0
1999-06-29,19.38,19.44,19.0,19.25,28800,2.35213411656917,2.35941626553687,2.30601383977369,2.33635612713914,237292.591467578,0.0,1.0
1999-06-30,19.25,19.5,18.81,19.0,26800,2.33635612713914,2.36669841450458,2.28295370137596,2.30601383977369,220813.939282329,0.0,1.0
1999-07-01,19.88,20.13,19.13,19.19,62300,2.41281869130005,2.4431609786655,2.32179182920372,2.32907397817143,513310.015570491,0.0,1.0
1999-07-02,19.94,20.0,19.5,19.69,96800,2.42010084026776,2.42738298923547,2.36669841450458,2.38975855290232,797566.765766026,0.0,1.0
1999-07-06,18.69,18.88,18.56,18.75,50500,2.26838940344054,2.29144954183828,2.25261141401051,2.27567155240825,416085.967677525,0.0,1.0
1999-07-07,18.31,18.63,18.13,18.19,52400,2.22226912664507,2.26110725447284,2.20042267974195,2.20770482870966,431740.68725351,0.0,1.0
1999-07-08,17.75,17.94,17.44,17.63,89900,2.15430240294648,2.17736254134421,2.11667796661333,2.13973810501106,740715.415726918,0.0,1.0
1999-07-09,18.0,18.13,17.5,17.63,37100,2.18464469031192,2.20042267974195,2.12396011558103,2.13973810501106,305678.998036359,0.0,1.0
1999-07-12,17.44,17.75,17.25,17.75,21700,2.11667796661333,2.15430240294648,2.09361782821559,2.15430240294648,178793.376209946,0.0,1.0
1999-07-13,17.44,17.63,17.25,17.44,35500,2.11667796661333,2.13973810501106,2.09361782821559,2.11667796661333,292496.07628816,0.0,1.0
1999-07-14,17.81,18.13,17.63,17.69,60700,2.16158455191418,2.20042267974195,2.13973810501106,2.14702025397877,500127.093822292,0.0,1.0
1999-07-15,18.38,18.75,18.13,18.38,22300,2.23076496710739,2.27567155240825,2.20042267974195,2.23076496710739,183736.971865521,0.0,1.0
1999-07-16,18.31,19.0,18.19,18.38,32000,2.22226912664507,2.30601383977369,2.20770482870966,2.23076496710739,263658.434963976,0.0,1.0
1999-07-19,17.63,18.0,17.38,18.0,73400,2.13973810501106,2.18464469031192,2.10939581764562,2.18464469031192,604766.53519862,0.0,1.0
1999-07-20,16.5,17.19,16.5,17.06,155800,2.00259096611926,2.08633567924788,2.00259096611926,2.07055768981785,1283687.00523086,0.0,1.0
1999-07-21,16.69,16.69,16.44,16.5,39300,2.025651104517,2.025651104517,1.99530881715155,2.00259096611926,323805.515440132,0.0,1.0
1999-07-22,16.63,16.81,16.56,16.81,63900,2.01836895554929,2.04021540245241,2.00987311508697,2.04021540245241,526492.937318689,0.0,1.0
1999-07-23,16.75,16.75,16.44,16.69,53100,2.0329332534847,2.0329332534847,1.99530881715155,2.025651104517,437508.215518348,0.0,1.0
1999-07-26,16.44,16.56,16.38,16.56,19800,1.99530881715155,2.00987311508697,1.98802666818385,2.00987311508697,163138.65663396,0.0,1.0
1999-07-27,16.88,17.38,16.81,16.88,26600,2.04871124291473,2.10939581764562,2.04021540245241,2.04871124291473,219166.074063805,0.0,1.0
1999-07-28,17.13,17.63,16.75,17.0,44600,2.07905353028018,2.13973810501106,2.0329332534847,2.06327554085015,367473.943731041,0.0,1.0
1999-07-29,17.38,17.5,16.94,16.94,110200,2.10939581764562,2.12396011558103,2.05599339188244,2.05599339188244,907973.735407191,0.0,1.0
1999-07-30,17.63,17.63,17.13,17.25,157500,2.13973810501106,2.13973810501106,2.07905353028018,2.09361782821559,1297693.85958832,0.0,1.0
1999-08-02,17.5,17.75,17.38,17.38,56000,2.12396011558103,2.15430240294648,2.10939581764562,2.10939581764562,461402.261186958,0.0,1.0
1999-08-03,17.19,17.25,17.0,17.25,63100,2.08633567924788,2.09361782821559,2.06327554085015,2.09361782821559,519901.47644459,0.0,1.0
1999-08-04,17.5,17.63,17.25,17.25,50200,2.12396011558103,2.13973810501106,2.09361782821559,2.09361782821559,413614.169849737,0.0,1.0
1999-08-05,17.31,17.63,17.13,17.5,32300,2.1008999771833,2.13973810501106,2.07905353028018,2.12396011558103,266130.232791762,0.0,1.0
1999-08-06,17.25,17.38,16.88,17.0,96600,2.09361782821559,2.10939581764562,2.04871124291473,2.06327554085015,795918.900547501,0.0,1.0
1999-08-09,17.5,17.63,17.25,17.25,76800,2.12396011558103,2.13973810501106,2.09361782821559,2.09361782821559,632780.243913542,0.0,1.0
1999-08-10,17.0,17.25,16.75,17.19,90500,2.06327554085015,2.09361782821559,2.0329332534847,2.08633567924788,745659.011382492,0.0,1.0
1999-08-11,16.88,16.94,16.75,16.94,56600,2.06462273840917,2.07196144482532,2.04872220784086,2.07196144482532,462751.853995447,0.1311,1.0
1999-08-12,17.06,17.38,16.88,16.94,64700,2.08663885765761,2.12577862521039,2.06462273840917,2.07196144482532,528976.059249212,0.0,1.0
1999-08-13,17.0,17.25,16.75,17.0,47400,2.07930015124147,2.10987809464208,2.04872220784086,2.07930015124147,387534.238151663,0.0,1.0
1999-08-16,16.63,16.75,16.5,16.63,25000,2.03404479500856,2.04872220784086,2.01814426444025,2.03404479500856,204395.695227671,0.0,1.0
1999-08-17,16.25,16.56,16.25,16.5,124800,1.98756632103964,2.02548297085639,1.98756632103964,2.01814426444025,1020343.31057653,0.0,1.0
1999-08-18,16.13,16.63,16.13,16.25,70300,1.97288890820734,2.03404479500856,1.97288890820734,1.98756632103964,574760.694980211,0.0,1.0
1999-08-19,16.31,16.63,16.13,16.25,107200,1.99490502745578,2.03404479500856,1.97288890820734,1.98756632103964,876448.741136253,0.0,1.0
1999-08-20,16.31,16.5,16.25,16.25,40300,1.99490502745578,2.01814426444025,1.98756632103964,1.98756632103964,329485.860707005,0.0,1.0
1999-08-23,16.63,16.75,16.38,16.44,44500,2.03404479500856,2.04872220784086,2.00346685160795,2.0108055580241,363824.337505254,0.0,1.0
1999-08-24,16.25,16.5,16.19,16.25,91000,1.98756632103964,2.01814426444025,1.98022761462349,1.98756632103964,744000.33062872,0.0,1.0
1999-08-25,16.38,16.56,16.13,16.13,32500,2.00346685160795,2.02548297085639,1.97288890820734,1.97288890820734,265714.403795972,0.0,1.0
1999-08-26,17.06,17.25,17.0,17.13,34300,2.08663885765761,2.10987809464208,2.07930015124147,2.09520068180978,280430.893852364,0.0,1.0
1999-08-27,17.56,17.63,17.13,17.13,45000,2.14779474445883,2.156356568611,2.09520068180978,2.09520068180978,367912.251409807,0.0,1.0
1999-08-30,17.56,17.88,17.25,17.38,94800,2.14779474445883,2.18693451201161,2.10987809464208,2.12577862521039,775068.476303327,0.0,1.0
1999-08-31,17.25,17.5,17.0,17.5,39800,2.10987809464208,2.14045603804269,2.07930015124147,2.14045603804269,325397.946802451,0.0,1.0
1999-09-01,17.25,17.38,17.06,17.13,199100,2.10987809464208,2.12577862521039,2.08663885765761,2.09520068180978,1627807.31679317,0.0,1.0
1999-09-02,17.13,17.25,17.0,17.13,113400,2.09520068180978,2.10987809464208,2.07930015124147,2.09520068180978,927138.873552715,0.0,1.0
1999-09-03,17.25,17.25,17.0,17.13,45600,2.10987809464208,2.10987809464208,2.07930015124147,2.09520068180978,372817.74809527,0.0,1.0
1999-09-07,17.0,17.31,17.0,17.13,28000,2.07930015124147,2.11721680105822,2.07930015124147,2.09520068180978,228923.178654991,0.0,1.0
1999-09-08,17.5,17.75,17.44,17.5,83700,2.14045603804269,2.1710339814433,2.13311733162654,2.14045603804269,684316.78762224,0.0,1.0
1999-09-09,17.75,17.88,17.56,17.75,102700,2.1710339814433,2.18693451201161,2.14779474445883,2.1710339814433,839657.515995269,0.0,1.0
1999-09-10,17.56,18.0,17.44,17.63,43800,2.14779474445883,2.2016119248439,2.13311733162654,2.156356568611,358101.258038879,0.0,1.0
1999-09-13,17.25,17.44,17.19,17.44,37300,2.10987809464208,2.13311733162654,2.10253938822593,2.13311733162654,304958.377279684,0.0,1.0
1999-09-14,17.13,17.31,17.0,17.0,42200,2.09520068180978,2.11721680105822,2.07930015124147,2.07930015124147,345019.933544308,0.0,1.0
1999-09-15,17.13,17.38,17.06,17.13,64100,2.09520068180978,2.12577862521039,2.08663885765761,2.09520068180978,524070.562563748,0.0,1.0
1999-09-16,16.94,17.5,16.88,17.06,74900,2.07196144482532,2.14045603804269,2.06462273840917,2.08663885765761,612369.502902101,0.0,1.0
1999-09-17,17.0,17.5,16.88,16.94,27100,2.07930015124147,2.14045603804269,2.06462273840917,2.07196144482532,221564.933626794,0.0,1.0
1999-09-20,17.31,17.38,17.06,17.06,106100,2.11721680105822,2.12577862521039,2.08663885765761,2.08663885765761,867455.330546235,0.0,1.0
1999-09-21,16.81,17.0,16.69,16.81,110400,2.056060914257,2.07930015124147,2.04138350142471,2.056060914257,902611.390125394,0.0,1.0
1999-09-22,16.0,16.63,16.0,16.63,69300,1.95698837763903,2.03404479500856,1.95698837763903,2.03404479500856,566584.867171102,0.0,1.0
1999-09-23,15.88,16.38,15.81,16.25,96000,1.94231096480673,2.00346685160795,1.93374914065456,1.98756632103964,784879.469674257,0.0,1.0
1999-09-24,15.81,16.19,15.81,15.81,63500,1.93374914065456,1.98022761462349,1.93374914065456,1.93374914065456,519165.065878284,0.0,1.0
1999-09-27,16.06,16.38,15.94,15.94,49000,1.96432708405517,2.00346685160795,1.94964967122288,1.94964967122288,400615.562646235,0.0,1.0
1999-09-28,16.5,16.75,16.5,16.5,38600,2.01814426444025,2.04872220784086,2.01814426444025,2.01814426444025,315586.953431523,0.0,1.0
1999-09-29,17.13,17.38,16.94,17.0,102400,2.09520068180978,2.12577862521039,2.07196144482532,2.07930015124147,837204.76765254,0.0,1.0
1999-09-30,17.38,17.44,17.0,17.38,28900,2.12577862521039,2.13311733162654,2.07930015124147,2.12577862521039,236281.423683187,0.0,1.0
1999-10-01,17.44,17.5,17.31,17.5,23800,2.13311733162654,2.14045603804269,2.11721680105822,2.14045603804269,194584.701856742,0.0,1.0
1999-10-04,17.81,17.94,17.5,17.5,30600,2.17837268785944,2.19427321842776,2.14045603804269,2.14045603804269,250180.330958669,0.0,1.0
1999-10-05,17.5,17.88,17.5,17.75,39400,2.14045603804269,2.18693451201161,2.14045603804269,2.1710339814433,322127.615678808,0.0,1.0
1999-10-06,17.69,17.75,17.38,17.56,62200,2.16369527502715,2.1710339814433,2.12577862521039,2.14779474445883,508536.489726444,0.0,1.0
1999-10-07,17.13,17.44,17.06,17.44,39000,2.09520068180978,2.13311733162654,2.08663885765761,2.13311733162654,318857.284555167,0.0,1.0
1999-10-08,17.0,17.38,16.75,16.88,95500,2.07930015124147,2.12577862521039,2.04872220784086,2.06462273840917,780791.5557697,0.0,1.0
1999-10-11,16.81,17.13,16.81,16.81,64000,2.056060914257,2.09520068180978,2.056060914257,2.056060914257,523252.979782837,0.0,1.0
1999-10-12,16.44,16.56,16.13,16.56,79000,2.0108055580241,2.02548297085639,1.97288890820734,2.02548297085639,645890.396919439,0.0,1.0
1999-10-13,16.13,16.19,16.0,16.19,46400,1.97288890820734,1.98022761462349,1.95698837763903,1.98022761462349,379358.410342557,0.0,1.0
1999-10-14,15.88,16.13,15.63,16.06,48400,1.94231096480673,1.97288890820734,1.91173302140612,1.96432708405517,395710.065960771,0.0,1.0
1999-10-15,14.75,15.25,14.75,15.13,53300,1.80409866063598,1.8652545474372,1.80409866063598,1.8505771346049,435771.622225393,0.0,1.0
1999-10-18,14.56,14.88,14.38,14.81,69700,1.78085942365151,1.81999919120429,1.75884330440308,1.81143736705212,569855.198294747,0.0,1.0
1999-10-19,15.38,15.44,14.94,15.06,35700,1.88115507800551,1.88849378442166,1.82733789762044,1.84201531045273,291877.052785114,0.0,1.0
1999-10-20,15.13,16.25,15.13,15.88,41600,1.8505771346049,1.98756632103964,1.8505771346049,1.94231096480673,340114.436858845,0.0,1.0
1999-10-21,14.06,14.63,13.75,14.5,95500,1.71970353685029,1.78942124780368,1.68178688703354,1.77352071723537,780791.555769704,0.0,1.0
1999-10-22,13.44,13.5,12.75,13.19,79400,1.64387023721678,1.65120894363293,1.5594751134311,1.61329229381617,649160.728043083,0.0,1.0
1999-10-25,13.25,13.5,13.0,13.44,54900,1.62063100023232,1.65120894363293,1.59005305683171,1.64387023721678,448852.946719964,0.0,1.0
1999-10-26,13.5,13.75,13.06,13.13,98600,1.65120894363293,1.68178688703354,1.59739176324786,1.60595358740003,806136.621977932,0.0,1.0
1999-10-27,13.06,13.56,12.88,13.38,124200,1.59739176324786,1.65854765004908,1.57537564399942,1.63653153080064,1015437.81389106,0.0,1.0
1999-10-28,12.75,13.38,12.75,13.06,119300,1.5594751134311,1.63653153080064,1.5594751134311,1.59739176324786,975376.257626444,0.0,1.0
1999-10-29,13.94,14.0,13.0,13.0,62100,1.705026124018,1.71236483043415,1.59005305683171,1.59005305683171,507718.906945534,0.0,1.0
1999-11-01,13.38,13.56,13.13,13.5,121400,1.63653153080064,1.65854765004908,1.60595358740003,1.65120894363293,992545.496025566,0.0,1.0
1999-11-02,13.0,13.06,12.88,13.0,106300,1.59005305683171,1.59739176324786,1.57537564399942,1.59005305683171,869090.496108055,0.0,1.0
1999-11-03,13.69,13.88,13.0,13.0,173600,1.67444818061739,1.69768741760186,1.59005305683171,1.59005305683171,1419323.70766095,0.0,1.0
1999-11-04,13.19,14.0,13.0,13.81,245100,1.61329229381617,1.71236483043415,1.59005305683171,1.68912559344968,2003895.39601209,0.0,1.0
1999-11-05,13.31,13.63,13.06,13.38,119800,1.62796970664847,1.66710947420125,1.59739176324786,1.63653153080064,979464.171530995,0.0,1.0
1999-11-08,13.06,13.25,12.88,12.94,154900,1.59739176324786,1.62063100023232,1.57537564399942,1.58271435041556,1266435.72763064,0.0,1.0
1999-11-09,13.63,13.69,13.31,13.31,203500,1.66710947420125,1.67444818061739,1.62796970664847,1.62796970664847,1663780.95915323,0.0,1.0
1999-11-10,13.44,13.63,13.13,13.5,56100,1.64387023721678,1.66710947420125,1.60595358740003,1.65120894363293,458663.940090893,0.0,1.0
1999-11-11,13.38,13.63,12.88,13.13,87100,1.63653153080064,1.66710947420125,1.57537564399942,1.60595358740003,712114.602173203,0.0,1.0
1999-11-12,13.06,13.38,12.88,13.25,67800,1.59739176324786,1.63653153080064,1.57537564399942,1.62063100023232,554321.125457441,0.0,1.0
1999-11-15,12.75,13.0,12.63,12.75,214700,1.5594751134311,1.59005305683171,1.54479770059881,1.5594751134311,1755350.23061523,0.0,1.0
1999-11-16,12.19,12.56,12.0,12.56,145900,1.49098052021373,1.53623587644664,1.46774128322927,1.53623587644664,1192853.27734869,0.0,1.0
1999-11-17,11.5,11.75,11.31,11.63,137100,1.40658539642805,1.43716333982866,1.38334615944359,1.42248592699637,1120905.99262855,0.0,1.0
1999-11-18,11.19,11.25,11.0,11.25,106100,1.36866874661129,1.37600745302744,1.34542950962683,1.37600745302744,867455.330546237,0.0,1.0
1999-11-19,11.44,11.5,11.0,11.31,107100,1.3992466900119,1.40658539642805,1.34542950962683,1.38334615944359,875631.158355343,0.0,1.0
1999-11-22,11.88,12.0,11.63,11.75,86200,1.45306387039698,1.46774128322927,1.42248592699637,1.43716333982866,704756.357145007,0.0,1.0
1999-11-23,12.38,12.81,11.81,11.81,112500,1.5142197571982,1.56681381984725,1.44450204624481,1.44450204624481,919780.628524516,0.0,1.0
1999-11-24,12.0,12.5,11.5,12.0,114600,1.46774128322927,1.52889717003049,1.40658539642805,1.46774128322927,936949.866923642,0.0,1.0
1999-11-26,12.44,12.63,11.63,11.81,185900,1.52155846361434,1.54479770059881,1.42248592699637,1.44450204624481,1519886.38971296,0.0,1.0
1999-11-29,12.06,12.06,11.75,11.88,257400,1.47507998964542,1.47507998964542,1.43716333982866,1.45306387039698,2104458.07806409,0.0,1.0
1999-11-30,12.63,13.06,12.38,12.75,71600,1.54479770059881,1.59739176324786,1.5142197571982,1.5594751134311,585389.271132047,0.0,1.0
1999-12-01,12.38,12.69,12.0,12.5,87400,1.5142197571982,1.55213640701495,1.46774128322927,1.52889717003049,714567.350515935,0.0,1.0
1999-12-02,12.25,12.5,12.06,12.25,100600,1.49831922662988,1.52889717003049,1.47507998964542,1.49831922662988,822488.277596146,0.0,1.0
1999-12-03,12.19,12.63,11.88,12.06,89600,1.49098052021373,1.54479770059881,1.45306387039698,1.47507998964542,732554.171695973,0.0,1.0
1999-12-06,11.56,12.13,11.5,11.81,102000,1.4139241028442,1.48364181379759,1.40658539642805,1.44450204624481,833934.436528894,0.0,1.0
1999-12-07,12.13,12.38,11.75,11.75,220600,1.48364181379759,1.5142197571982,1.43716333982866,1.43716333982866,1803587.61468896,0.0,1.0
1999-12-08,11.94,12.0,11.81,12.0,194400,1.46040257681312,1.46774128322927,1.44450204624481,1.46774128322927,1589380.92609037,0.0,1.0
1999-12-09,12.0,12.38,11.69,11.88,140900,1.46774128322927,1.5142197571982,1.42982463341251,1.45306387039698,1151974.13830315,0.0,1.0
1999-12-10,11.75,12.0,11.25,11.94,137800,1.43716333982866,1.46774128322927,1.37600745302744,1.46040257681312,1126629.07209492,0.0,1.0
1999-12-13,11.75,12.06,11.31,11.94,181000,1.43716333982866,1.47507998964542,1.38334615944359,1.46040257681312,1479824.83344834,0.0,1.0
1999-12-14,11.63,11.88,11.38,11.63,172400,1.42248592699637,1.45306387039698,1.39190798359576,1.42248592699637,1409512.71429001,0.0,1.0
1999-12-15,11.63,12.13,11.56,11.56,168800,1.42248592699637,1.48364181379759,1.4139241028442,1.4139241028442,1380079.73417723,0.0,1.0
1999-12-16,11.44,11.94,11.38,11.63,187800,1.3992466900119,1.46040257681312,1.39190798359576,1.42248592699637,1535420.46255027,0.0,1.0
1999-12-17,11.31,11.63,11.13,11.31,234700,1.38334615944359,1.42248592699637,1.36133004019515,1.38334615944359,1918866.78679737,0.0,1.0
1999-12-20,11.13,11.38,10.63,11.25,181700,1.36133004019515,1.39190798359576,1.30017415339393,1.37600745302744,1485547.91291471,0.0,1.0
1999-12-21,11.0,11.56,10.63,11.19,161500,1.34542950962683,1.4139241028442,1.30017415339393,1.36866874661129,1320396.19117075,0.0,1.0
1999-12-22,10.94,11.5,10.63,10.88,195500,1.33809080321068,1.40658539642805,1.30017415339393,1.33075209679454,1598374.33668039,0.0,1.0
1999-12-23,10.69,11.63,10.5,10.88,142700,1.30751285981007,1.42248592699637,1.28427362282561,1.33075209679454,1166690.62835955,0.0,1.0
1999-12-27,10.81,11.38,10.63,10.69,160400,1.32219027264237,1.39190798359576,1.30017415339393,1.30751285981007,1311402.78058073,0.0,1.0
1999-12-28,10.81,10.88,10.19,10.75,182900,1.32219027264237,1.33075209679454,1.24635697300885,1.31485156622622,1495358.90628564,0.0,1.0
1999-12-29,10.5,12.25,10.5,10.75,165200,1.28427362282561,1.49831922662988,1.28427362282561,1.31485156622622,1350646.75406445,0.0,1.0
1999-12-30,11.13,11.38,10.63,11.0,145800,1.36133004019515,1.39190798359576,1.30017415339393,1.34542950962683,1192035.69456777,0.0,1.0
1999-12-31,10.25,11.75,10.25,10.75,228500,1.253695679425,1.43716333982866,1.253695679425,1.31485156622622,1868176.65438091,0.0,1.0
2000-01-03,11.0,11.13,10.44,10.5,140800,1.34542950962683,1.36133004019515,1.27693491640946,1.28427362282561,1151156.55552224,0.0,1.0
2000-01-04,11.06,11.31,10.88,10.88,127700,1.35276821604298,1.38334615944359,1.33075209679454,1.33075209679454,1044053.21122294,0.0,1.0
2000-01-05,11.88,11.94,10.81,10.94,149000,1.45306387039698,1.46040257681312,1.32219027264237,1.33809080321068,1218198.34355691,0.0,1.0
2000-01-06,11.13,11.5,11.06,11.5,165600,1.36133004019515,1.40658539642805,1.35276821604298,1.40658539642805,1353917.08518809,0.0,1.0
2000-01-07,10.94,11.25,10.88,11.0,84000,1.33809080321068,1.37600745302744,1.33075209679454,1.34542950962683,686769.535964975,0.0,1.0
2000-01-10,11.06,11.63,10.88,11.0,179000,1.35276821604298,1.42248592699637,1.33075209679454,1.34542950962683,1463473.17783012,0.0,1.0
2000-01-11,10.38,10.75,10.38,10.69,177100,1.26959620999332,1.31485156622622,1.26959620999332,1.30751285981007,1447939.10499282,0.0,1.0
2000-01-12,10.63,10.69,10.38,10.44,109200,1.30017415339393,1.30751285981007,1.26959620999332,1.27693491640946,892800.396754464,0.0,1.0
2000-01-13,10.88,11.19,10.75,11.06,333900,1.33075209679454,1.36866874661129,1.31485156622622,1.35276821604298,2729908.90546076,0.0,1.0
2000-01-14,11.25,11.5,10.81,10.81,208400,1.37600745302744,1.40658539642805,1.32219027264237,1.32219027264237,1703842.51541786,0.0,1.0
2000-01-18,11.0,11.13,10.63,11.0,166500,1.34542950962683,1.36133004019515,1.30017415339393,1.34542950962683,1361275.33021629,0.0,1.0
2000-01-19,10.56,10.81,10.31,10.81,245600,1.29161232924176,1.32219027264237,1.26103438584115,1.32219027264237,2007983.30991663,0.0,1.0
2000-01-20,10.44,10.56,10.31,10.56,98600,1.27693491640946,1.29161232924176,1.26103438584115,1.29161232924176,806136.621977936,0.0,1.0
2000-01-21,10.63,10.69,10.06,10.31,160000,1.30017415339393,1.30751285981007,1.23045644244054,1.26103438584115,1308132.44945709,0.0,1.0
2000-01-24,9.875,10.13,9.813,10.13,119600,1.20782876432409,1.23901826659271,1.20024543436074,1.23901826659271,977829.005969174,0.0,1.0
2000-01-25,9.688,9.875,9.563,9.813,268100,1.18495646266043,1.20782876432409,1.16966749096013,1.20024543436074,2191939.43562154,0.0,1.0
2000-01-26,9.813,9.875,9.25,9.438,185500,1.20024543436074,1.20782876432409,1.13138390582256,1.15437851925982,1516616.05858931,0.0,1.0
2000-01-27,9.313,9.438,9.25,9.438,179200,1.13908954755952,1.15437851925982,1.13138390582256,1.15437851925982,1465108.34339194,0.0,1.0
2000-01-28,9.375,9.75,8.688,9.063,403000,1.14667287752287,1.19253979262378,1.06264468905799,1.10851160415891,3294858.60707004,0.0,1.0
2000-01-31,9.188,9.188,9.0,9.125,159600,1.12380057585921,1.12380057585921,1.10080596242195,1.11609493412226,1304862.11833345,0.0,1.0
2000-02-01,9.0,9.063,8.75,8.875,198500,1.10080596242195,1.10851160415891,1.07022801902134,1.08551699072165,1622901.82010771,0.0,1.0
2000-02-02,8.938,9.0,8.563,8.938,264000,1.0932226324586,1.10080596242195,1.04735571735769,1.0932226324586,2158418.5416042,0.0,1.0
2000-02-03,9.625,10.13,9.125,9.125,476500,1.17725082092348,1.23901826659271,1.11609493412226,1.11609493412226,3895781.95103939,0.0,1.0
2000-02-04,9.313,9.438,8.938,9.313,151600,1.13908954755952,1.15437851925982,1.0932226324586,1.13908954755952,1239455.49586059,0.0,1.0
2000-02-07,9.25,9.313,9.063,9.063,182700,1.13138390582256,1.13908954755952,1.10851160415891,1.10851160415891,1493723.74072382,0.0,1.0
2000-02-08,8.5,8.688,7.875,8.125,210900,1.03965007562073,1.06264468905799,0.963205217119208,0.993783160519818,1724282.08494063,0.0,1.0
2000-02-09,9.25,9.5,9.0,9.313,215600,1.13138390582256,1.16196184922317,1.10080596242195,1.13908954755952,1762708.47564343,0.0,1.0
2000-02-10,9.438,9.813,9.313,9.375,91100,1.15437851925982,1.20024543436074,1.13908954755952,1.14667287752287,744817.913409632,0.0,1.0
2000-02-11,9.313,9.688,8.875,8.938,146900,1.13908954755952,1.18495646266043,1.08551699072165,1.0932226324586,1201029.10515779,0.0,1.0
2000-02-14,9.438,9.813,9.063,9.25,129300,1.15437851925982,1.20024543436074,1.10851160415891,1.13138390582256,1057134.53571751,0.0,1.0
2000-02-15,9.063,9.25,9.063,9.125,569700,1.10851160415891,1.13138390582256,1.10851160415891,1.11609493412226,4657769.10284814,0.0,1.0
2000-02-16,9.25,9.375,8.875,9.0,186200,1.13138390582256,1.14667287752287,1.08551699072165,1.10080596242195,1522339.13805569,0.0,1.0
2000-02-17,10.0,10.25,9.688,10.06,150300,1.22311773602439,1.253695679425,1.18495646266043,1.23045644244054,1228826.91970876,0.0,1.0
2000-02-18,9.688,9.875,9.375,9.75,206700,1.18495646266043,1.20782876432409,1.14667287752287,1.19253979262378,1689943.60814238,0.0,1.0
2000-02-22,8.563,8.75,8.25,8.688,330900,1.04735571735769,1.07022801902134,1.00907213222012,1.06264468905799,2705381.42203344,0.0,1.0
2000-02-23,8.625,8.625,8.375,8.5,152200,1.05493904732104,1.05493904732104,1.02436110392043,1.03965007562073,1244360.99254606,0.0,1.0
2000-02-24,8.563,8.625,8.375,8.563,613900,1.04735571735769,1.05493904732104,1.02436110392043,1.04735571735769,5019140.69201066,0.0,1.0
2000-02-25,8.5,8.75,8.438,8.563,331000,1.03965007562073,1.07022801902134,1.03206674565738,1.04735571735769,2706199.00481437,0.0,1.0
2000-02-28,8.625,8.875,8.563,8.875,303200,1.05493904732104,1.08551699072165,1.04735571735769,1.08551699072165,2478910.99172118,0.0,1.0
2000-02-29,8.5,8.688,8.375,8.375,110700,1.03965007562073,1.06264468905799,1.02436110392043,1.02436110392043,905064.138468128,0.0,1.0
2000-03-01,8.875,9.063,8.5,8.5,340300,1.08551699072165,1.10851160415891,1.03965007562073,1.03965007562073,2782234.20343905,0.0,1.0
2000-03-02,8.438,8.938,8.375,8.438,215700,1.03206674565738,1.0932226324586,1.02436110392043,1.03206674565738,1763526.05842434,0.0,1.0
2000-03-03,9.125,9.625,8.438,8.438,223700,1.11609493412226,1.17725082092348,1.03206674565738,1.03206674565738,1828932.68089719,0.0,1.0
2000-03-06,9.25,9.688,8.875,8.875,258200,1.13138390582256,1.18495646266043,1.08551699072165,1.08551699072165,2110998.74031139,0.0,1.0
2000-03-07,8.563,9.25,8.375,9.25,446500,1.04735571735769,1.13138390582256,1.02436110392043,1.13138390582256,3650507.11676619,0.0,1.0
2000-03-08,8.25,8.563,8.0,8.438,215400,1.00907213222012,1.04735571735769,0.978494188819513,1.03206674565738,1761073.31008162,0.0,1.0
2000-03-09,8.188,8.313,8.0,8.313,276000,1.00148880225677,1.01677777395708,0.978494188819513,1.01677777395708,2256528.47531349,0.0,1.0
2000-03-10,8.25,8.375,8.0,8.188,348400,1.00907213222012,1.02436110392043,0.978494188819513,1.00148880225677,2848458.40869283,0.0,1.0
2000-03-13,8.063,8.313,7.75,7.75,675000,0.986199830556467,1.01677777395708,0.947916245418903,0.947916245418903,5518683.77114711,0.0,1.0
2000-03-14,8.75,8.875,8.5,8.563,896700,1.07022801902134,1.08551699072165,1.03965007562073,1.04735571735769,7331264.79642611,0.0,1.0
2000-03-15,9.5,9.625,9.0,9.25,189100,1.2385901753851,1.2548874145349,1.17340121878588,1.20599569708549,1450399.0389246,0.6265,1.0
2000-03-16,10.25,10.31,9.625,9.625,186900,1.33637361028392,1.34419628507583,1.2548874145349,1.2548874145349,1433525.01520364,0.0,1.0
2000-03-17,10.0,10.63,10.0,10.25,162000,1.30377913198432,1.38591721729933,1.30377913198432,1.33637361028392,1242541.74672546,0.0,1.0
2000-03-20,10.25,10.44,10.06,10.25,142600,1.33637361028392,1.36114541379163,1.31160180677622,1.33637361028392,1093743.5375497,0.0,1.0
2000-03-21,9.563,10.5,9.063,9.25,317300,1.2468039839166,1.36896808858353,1.18161502731739,1.20599569708549,2433694.42120981,0.0,1.0
2000-03-22,9.25,9.438,8.875,9.438,202400,1.20599569708549,1.2305067447668,1.15710397963608,1.2305067447668,1552410.18232861,0.0,1.0
2000-03-23,9.75,10.0,9.25,9.25,224300,1.27118465368471,1.30377913198432,1.20599569708549,1.20599569708549,1720383.41846001,0.0,1.0
2000-03-24,9.938,10.0,9.563,9.875,208100,1.29569570136601,1.30377913198432,1.2468039839166,1.28748189283451,1596129.24378747,0.0,1.0
2000-03-27,9.875,10.0,9.5,9.875,115100,1.28748189283451,1.30377913198432,1.2385901753851,1.28748189283451,882818.241037661,0.0,1.0
2000-03-28,9.563,9.75,9.313,9.563,146000,1.2468039839166,1.27118465368471,1.21420950561699,1.2468039839166,1119821.57420937,0.0,1.0
2000-03-29,10.13,10.25,9.313,9.438,158400,1.32072826070011,1.33637361028392,1.21420950561699,1.2305067447668,1214929.70790934,0.0,1.0
2000-03-30,10.38,10.75,9.875,9.875,161100,1.35332273899972,1.40156256688314,1.28748189283451,1.28748189283451,1235638.73702143,0.0,1.0
2000-03-31,10.63,11.25,10.63,11.25,212000,1.38591721729933,1.46675152348236,1.38591721729933,1.46675152348236,1626042.28583826,0.0,1.0
2000-04-03,10.56,10.94,10.25,10.38,158700,1.37679076337544,1.42633437039084,1.33637361028392,1.35332273899972,1217230.71114402,0.0,1.0
2000-04-04,10.88,11.38,10.75,10.94,100700,1.41851169559894,1.48370065219815,1.40156256688314,1.42633437039084,772370.085773171,0.0,1.0
2000-04-05,10.69,11.06,10.5,10.81,118500,1.39373989209123,1.44197971997465,1.36896808858353,1.40938524167505,908896.277697332,0.0,1.0
2000-04-06,10.63,11.0,10.44,10.44,65600,1.38591721729933,1.43415704518275,1.36114541379163,1.36114541379163,503152.707315989,0.0,1.0
2000-04-07,10.19,11.0,10.19,10.88,136900,1.32855093549202,1.43415704518275,1.32855093549202,1.41851169559894,1050024.47609084,0.0,1.0
2000-04-10,10.0,10.13,9.563,9.875,98000,1.30377913198432,1.32072826070011,1.2468039839166,1.28748189283451,751661.05666108,0.0,1.0
2000-04-11,10.63,10.63,10.13,10.13,79000,1.38591721729933,1.38591721729933,1.32072826070011,1.32072826070011,605930.851798219,0.0,1.0
2000-04-12,10.63,10.75,10.38,10.38,197400,1.38591721729933,1.40156256688314,1.35332273899972,1.35332273899972,1514060.12841732,0.0,1.0
2000-04-13,10.5,10.63,9.875,9.875,248900,1.36896808858353,1.38591721729933,1.28748189283451,1.28748189283451,1909065.68370351,0.0,1.0
2000-04-14,10.25,10.31,9.875,10.25,241700,1.33637361028392,1.34419628507583,1.28748189283451,1.33637361028392,1853841.60607127,0.0,1.0
2000-04-17,10.81,11.13,10.25,11.13,75000,1.40938524167505,1.45110617389854,1.33637361028392,1.45110617389854,575250.808669194,0.0,1.0
2000-04-18,10.69,10.94,10.44,10.56,115600,1.39373989209123,1.42633437039084,1.36114541379163,1.37679076337544,886653.246428789,0.0,1.0
2000-04-19,10.0,10.56,10.0,10.31,156400,1.30377913198432,1.37679076337544,1.30377913198432,1.34419628507583,1199589.68634483,0.0,1.0
2000-04-20,11.25,11.38,10.0,10.0,127000,1.46675152348236,1.48370065219815,1.30377913198432,1.30377913198432,974091.369346502,0.0,1.0
2000-04-24,11.25,12.0,11.06,11.31,54000,1.46675152348236,1.56453495838118,1.44197971997465,1.47457419827426,414180.58224182,0.0,1.0
2000-04-25,10.94,11.0,10.56,11.0,214700,1.42633437039084,1.43415704518275,1.37679076337544,1.43415704518275,1646751.31495035,0.0,1.0
2000-04-26,11.0,11.06,10.56,10.81,125700,1.43415704518275,1.44197971997465,1.37679076337544,1.40938524167505,964120.355329571,0.0,1.0
2000-04-27,11.13,11.63,11.06,11.19,85000,1.45110617389854,1.51629513049776,1.44197971997465,1.45892884869045,651950.916491757,0.0,1.0
2000-04-28,12.31,12.63,11.31,11.31,112800,1.60495211147269,1.64667304369619,1.47457419827426,1.47457419827426,865177.216238472,0.0,1.0
2000-05-01,12.25,12.5,12.19,12.44,41300,1.59712943668079,1.62972391498039,1.58930676188888,1.62190124018849,316771.44530717,0.0,1.0
2000-05-02,11.88,12.06,11.56,11.56,80500,1.54888960879737,1.57235763317308,1.50716867657387,1.50716867657387,617435.867971603,0.0,1.0
2000-05-03,11.56,11.94,11.56,11.94,92900,1.50716867657387,1.55671228358927,1.50716867657387,1.55671228358927,712544.001671577,0.0,1.0
2000-05-04,11.5,11.81,11.31,11.5,97800,1.49934600178196,1.53976315487348,1.47457419827426,1.49934600178196,750127.054504633,0.0,1.0
2000-05-05,11.44,11.44,10.94,11.25,133500,1.49152332699006,1.49152332699006,1.42633437039084,1.46675152348236,1023946.43943117,0.0,1.0
2000-05-08,11.69,11.75,11.38,11.38,89300,1.52411780528966,1.53194048008157,1.48370065219815,1.48370065219815,684931.962855458,0.0,1.0
2000-05-09,11.5,11.88,11.5,11.75,58900,1.49934600178196,1.54888960879737,1.49934600178196,1.53194048008157,451763.635074876,0.0,1.0
2000-05-10,12.31,12.5,11.75,11.75,129700,1.60495211147269,1.62972391498039,1.53194048008157,1.53194048008157,994800.398458598,0.0,1.0
2000-05-11,12.38,13.0,12.31,12.75,98300,1.61407856539658,1.69491287157961,1.60495211147269,1.66231839328,753962.059895761,0.0,1.0
2000-05-12,12.5,12.75,12.31,12.38,54100,1.62972391498039,1.66231839328,1.60495211147269,1.61407856539658,414947.583320048,0.0,1.0
2000-05-15,13.0,13.19,12.13,12.25,405200,1.69491287157961,1.71968467508731,1.58148408709698,1.59712943668079,3107888.36897011,0.0,1.0
2000-05-16,12.63,12.75,12.31,12.31,171100,1.64667304369619,1.66231839328,1.60495211147269,1.60495211147269,1312338.84484399,0.0,1.0
2000-05-17,12.25,12.38,12.06,12.19,73800,1.59712943668079,1.61407856539658,1.57235763317308,1.58930676188888,566046.795730488,0.0,1.0
2000-05-18,12.0,12.0,11.75,12.0,81000,1.56453495838118,1.56453495838118,1.53194048008157,1.56453495838118,621270.873362731,0.0,1.0
2000-05-19,11.94,11.94,11.38,11.75,354300,1.55671228358927,1.55671228358927,1.48370065219815,1.53194048008157,2717484.82015329,0.0,1.0
2000-05-22,12.44,13.13,12.0,13.13,104200,1.62190124018849,1.71186200029541,1.56453495838118,1.71186200029541,799215.123511069,0.0,1.0
2000-05-23,12.19,12.38,12.0,12.19,89100,1.58930676188888,1.61407856539658,1.56453495838118,1.58930676188888,683397.960699005,0.0,1.0
2000-05-24,12.75,12.75,12.13,12.13,82500,1.66231839328,1.66231839328,1.58148408709698,1.58148408709698,632775.889536117,0.0,1.0
2000-05-25,12.5,12.63,12.25,12.5,83400,1.62972391498039,1.64667304369619,1.59712943668079,1.62972391498039,639678.899240148,0.0,1.0
2000-05-26,12.31,12.31,12.06,12.31,62700,1.60495211147269,1.60495211147269,1.57235763317308,1.60495211147269,480909.676047449,0.0,1.0
2000-05-30,11.94,12.13,11.75,12.06,76300,1.55671228358927,1.58148408709698,1.53194048008157,1.57235763317308,585221.82268613,0.0,1.0
2000-05-31,12.19,12.19,11.81,11.81,101400,1.58930676188888,1.58930676188888,1.53976315487348,1.53976315487348,777739.093320753,0.0,1.0
2000-06-01,11.81,12.13,11.75,12.13,101000,1.53976315487348,1.58148408709698,1.53194048008157,1.58148408709698,774671.089007849,0.0,1.0
2000-06-02,11.44,11.88,11.31,11.63,86900,1.49152332699006,1.54888960879737,1.47457419827426,1.51629513049776,666523.93697804,0.0,1.0
2000-06-05,11.25,11.56,11.13,11.31,116200,1.46675152348236,1.50716867657387,1.45110617389854,1.47457419827426,891255.252898138,0.0,1.0
2000-06-06,11.69,11.69,11.13,11.13,65700,1.52411780528966,1.52411780528966,1.45110617389854,1.45110617389854,503919.708394217,0.0,1.0
2000-06-07,12.38,12.38,12.13,12.19,109800,1.61407856539658,1.61407856539658,1.58148408709698,1.58930676188888,842167.183891705,0.0,1.0
2000-06-08,12.5,12.75,12.44,12.75,37300,1.62972391498039,1.66231839328,1.62190124018849,1.66231839328,286091.402178148,0.0,1.0
2000-06-09,12.5,13.0,12.0,12.19,73800,1.62972391498039,1.69491287157961,1.56453495838118,1.58930676188888,566046.79573049,0.0,1.0
2000-06-12,12.5,12.75,12.25,12.25,54800,1.62972391498039,1.66231839328,1.59712943668079,1.59712943668079,420316.590867627,0.0,1.0
2000-06-13,12.31,12.75,12.13,12.38,66700,1.60495211147269,1.66231839328,1.58148408709698,1.61407856539658,511589.719176473,0.0,1.0
2000-06-14,12.63,12.69,12.13,12.19,89300,1.64667304369619,1.6544957184881,1.58148408709698,1.58930676188888,684931.962855456,0.0,1.0
2000-06-15,12.63,12.75,12.38,12.63,89200,1.64667304369619,1.66231839328,1.61407856539658,1.64667304369619,684164.961777231,0.0,1.0
2000-06-16,12.0,12.94,12.0,12.5,60800,1.56453495838118,1.6870901967877,1.56453495838118,1.62972391498039,466336.655561161,0.0,1.0
2000-06-19,12.31,13.0,12.25,12.25,69500,1.60495211147269,1.69491287157961,1.59712943668079,1.59712943668079,533065.749366789,0.0,1.0
2000-06-20,12.56,12.88,12.44,12.5,50500,1.6375465897723,1.6792675219958,1.62190124018849,1.62972391498039,387335.544503925,0.0,1.0
2000-06-21,12.44,12.75,12.31,12.5,38400,1.62190124018849,1.66231839328,1.60495211147269,1.62972391498039,294528.414038628,0.0,1.0
2000-06-22,12.56,12.94,12.5,12.94,79100,1.6375465897723,1.6870901967877,1.62972391498039,1.6870901967877,606697.852876446,0.0,1.0
2000-06-23,12.81,13.0,12.75,12.75,39700,1.67014106807191,1.69491287157961,1.66231839328,1.66231839328,304499.428055561,0.0,1.0
2000-06-26,13.38,13.88,13.13,13.13,63200,1.74445647859501,1.80964543519423,1.71186200029541,1.71186200029541,484744.681438577,0.0,1.0
2000-06-27,13.5,13.88,13.19,13.38,80000,1.76010182817883,1.80964543519423,1.71968467508731,1.74445647859501,613600.862580474,0.0,1.0
2000-06-28,13.25,13.63,13.06,13.5,35600,1.72750734987922,1.77705095689462,1.70273554637152,1.76010182817883,273052.383848311,0.0,1.0
2000-06-29,13.38,13.75,13.25,13.25,23500,1.74445647859501,1.79269630647843,1.72750734987922,1.72750734987922,180245.253383015,0.0,1.0
2000-06-30,13.44,13.81,13.25,13.38,50200,1.75227915338692,1.80051898127034,1.72750734987922,1.74445647859501,385034.541269249,0.0,1.0
2000-07-03,13.63,14.0,13.31,13.31,86300,1.77705095689462,1.82529078477804,1.73533002467112,1.73533002467112,661921.930508689,0.0,1.0
2000-07-05,13.56,13.75,13.13,13.38,44300,1.76792450297073,1.79269630647843,1.71186200029541,1.74445647859501,339781.477653939,0.0,1.0
2000-07-06,13.69,13.94,13.13,13.38,37200,1.78487363168653,1.81746810998614,1.71186200029541,1.74445647859501,285324.401099921,0.0,1.0
2000-07-07,13.5,14.0,13.44,13.56,36900,1.76010182817883,1.82529078477804,1.75227915338692,1.76792450297073,283023.397865244,0.0,1.0
2000-07-10,13.5,13.63,13.25,13.5,35900,1.76010182817883,1.77705095689462,1.72750734987922,1.76010182817883,275353.387082988,0.0,1.0
2000-07-11,13.69,13.75,13.31,13.38,137900,1.78487363168653,1.79269630647843,1.73533002467112,1.74445647859501,1057694.48687309,0.0,1.0
2000-07-12,13.13,13.44,13.13,13.31,269900,1.71186200029541,1.75227915338692,1.71186200029541,1.73533002467112,2070135.91013088,0.0,1.0
2000-07-13,12.75,12.94,12.63,12.75,59600,1.66231839328,1.6870901967877,1.64667304369619,1.66231839328,457132.642622455,0.0,1.0
2000-07-14,12.5,13.25,12.31,12.75,92100,1.62972391498039,1.72750734987922,1.60495211147269,1.66231839328,706407.993045775,0.0,1.0
2000-07-17,12.44,12.44,12.13,12.25,71400,1.62190124018849,1.62190124018849,1.58148408709698,1.59712943668079,547638.769853074,0.0,1.0
2000-07-18,12.25,12.25,12.06,12.25,39200,1.59712943668079,1.59712943668079,1.57235763317308,1.59712943668079,300664.422664432,0.0,1.0
2000-07-19,12.25,12.25,12.13,12.13,86800,1.59712943668079,1.59712943668079,1.58148408709698,1.58148408709698,665756.935899815,0.0,1.0
2000-07-20,12.5,12.5,12.19,12.25,53100,1.62972391498039,1.62972391498039,1.58930676188888,1.59712943668079,407277.572537792,0.0,1.0
2000-07-21,12.25,12.31,12.19,12.25,38400,1.59712943668079,1.60495211147269,1.58930676188888,1.59712943668079,294528.414038628,0.0,1.0
2000-07-24,12.25,12.25,12.06,12.25,37900,1.59712943668079,1.59712943668079,1.57235763317308,1.59712943668079,290693.4086475,0.0,1.0
2000-07-25,12.38,12.38,12.19,12.19,92700,1.61407856539658,1.61407856539658,1.58930676188888,1.58930676188888,711009.999515128,0.0,1.0
2000-07-26,12.0,12.13,11.88,12.13,75600,1.56453495838118,1.58148408709698,1.54888960879737,1.58148408709698,579852.815138549,0.0,1.0
2000-07-27,12.06,12.19,11.94,12.0,34400,1.57235763317308,1.58930676188888,1.55671228358927,1.56453495838118,263848.370909605,0.0,1.0
2000-07-28,12.19,12.25,12.0,12.13,71500,1.58930676188888,1.59712943668079,1.56453495838118,1.58148408709698,548405.7709313,0.0,1.0
2000-07-31,12.0,12.38,12.0,12.0,56000,1.56453495838118,1.61407856539658,1.56453495838118,1.56453495838118,429520.603806333,0.0,1.0
2000-08-01,12.13,12.5,12.06,12.13,47400,1.58148408709698,1.62972391498039,1.57235763317308,1.58148408709698,363558.511078931,0.0,1.0
2000-08-02,12.19,12.31,12.13,12.19,51000,1.58930676188888,1.60495211147269,1.58148408709698,1.58930676188888,391170.549895053,0.0,1.0
2000-08-03,12.44,12.63,12.25,12.25,35700,1.62190124018849,1.64667304369619,1.59712943668079,1.59712943668079,273819.384926537,0.0,1.0
2000-08-04,12.63,13.0,12.44,12.5,52200,1.64667304369619,1.69491287157961,1.62190124018849,1.62972391498039,400374.562833761,0.0,1.0
2000-08-07,13.5,13.5,12.88,12.88,93200,1.76010182817883,1.76010182817883,1.6792675219958,1.6792675219958,714845.004906253,0.0,1.0
2000-08-08,13.06,13.44,13.0,13.44,52000,1.70273554637152,1.75227915338692,1.69491287157961,1.75227915338692,398840.560677308,0.0,1.0
2000-08-09,13.25,13.5,13.25,13.38,56800,1.76114485148441,1.79437399962563,1.76114485148441,1.77842400851785,427335.661439579,0.258,1.0
2000-08-10,13.13,13.31,13.0,13.13,28900,1.74519486037663,1.76911984703831,1.7279157033432,1.74519486037663,217429.588302884,0.0,1.0
2000-08-11,14.0,14.0,12.88,12.94,364800,1.86083229590806,1.86083229590806,1.71196571223541,1.71994070778931,2744578.33262602,0.0,1.0
2000-08-14,13.94,14.06,13.63,13.75,196800,1.85285730035417,1.86880729146195,1.81165315665906,1.82760314776684,1480627.78470614,0.0,1.0
2000-08-15,13.63,13.88,13.5,13.75,71100,1.81165315665906,1.84488230480028,1.79437399962563,1.82760314776684,534921.928316092,0.0,1.0
2000-08-16,13.75,13.88,13.56,13.56,72000,1.82760314776684,1.84488230480028,1.80234899517952,1.80234899517952,541693.091965664,0.0,1.0
2000-08-17,13.56,14.0,13.5,13.56,34100,1.80234899517952,1.86083229590806,1.79437399962563,1.80234899517952,256551.867167071,0.0,1.0
2000-08-18,13.75,14.0,13.5,13.69,33700,1.82760314776684,1.86083229590806,1.79437399962563,1.81962815221295,253542.461100596,0.0,1.0
2000-08-21,13.5,13.75,13.25,13.63,39900,1.79437399962563,1.82760314776684,1.76114485148441,1.81165315665906,300188.255130971,0.0,1.0
2000-08-22,13.56,13.69,13.44,13.5,25000,1.80234899517952,1.81962815221295,1.78639900407174,1.79437399962563,188087.879154744,0.0,1.0
2000-08-23,13.44,14.0,13.31,13.38,44000,1.78639900407174,1.86083229590806,1.76911984703831,1.77842400851785,331034.667312349,0.0,1.0
2000-08-24,13.88,14.13,13.5,13.56,50300,1.84488230480028,1.87811145294149,1.79437399962563,1.80234899517952,378432.812859344,0.0,1.0
2000-08-25,13.81,14.25,13.75,13.81,41100,1.83557814332074,1.89406144404927,1.82760314776684,1.83557814332074,309216.473330398,0.0,1.0
2000-08-28,13.63,14.13,13.5,14.0,43900,1.81165315665906,1.87811145294149,1.79437399962563,1.86083229590806,330282.315795731,0.0,1.0
2000-08-29,13.31,13.63,13.25,13.63,64700,1.76911984703831,1.81165315665906,1.76114485148441,1.81165315665906,486771.431252476,0.0,1.0
2000-08-30,13.0,13.38,13.0,13.25,32800,1.7279157033432,1.77842400851785,1.7279157033432,1.76114485148441,246771.297451024,0.0,1.0
2000-08-31,13.13,13.44,13.0,13.0,43400,1.74519486037663,1.78639900407174,1.7279157033432,1.7279157033432,326520.558212636,0.0,1.0
2000-09-01,13.25,13.38,12.81,13.0,43300,1.76114485148441,1.77842400851785,1.70266155075587,1.7279157033432,325768.206696017,0.0,1.0
2000-09-05,12.88,13.13,12.75,12.81,82200,1.71196571223541,1.74519486037663,1.69468655520198,1.70266155075587,618432.9466608,0.0,1.0
2000-09-06,12.94,13.19,12.63,12.75,97100,1.71994070778931,1.75316985593052,1.6787365640942,1.69468655520198,730533.322637024,0.0,1.0
2000-09-07,12.81,13.25,12.56,12.81,65700,1.70266155075587,1.76114485148441,1.66943240261466,1.70266155075587,494294.946418669,0.0,1.0
2000-09-08,12.31,12.5,11.88,12.5,82200,1.63620325447344,1.66145740706077,1.57904911967055,1.66145740706077,618432.9466608,0.0,1.0
2000-09-11,12.13,12.5,11.88,12.19,49300,1.61227826781177,1.66145740706077,1.57904911967055,1.62025326336566,370909.297693155,0.0,1.0
2000-09-12,12.0,12.25,11.88,12.0,446800,1.59499911077834,1.62822825891955,1.57904911967055,1.59499911077834,3361506.57625358,0.0,1.0
2000-09-13,11.75,11.88,11.75,11.88,71400,1.56176996263712,1.57904911967055,1.56176996263712,1.57904911967055,537178.98286595,0.0,1.0
2000-09-14,11.69,12.0,11.5,11.75,40000,1.55379496708323,1.59499911077834,1.52854081449591,1.56176996263712,300940.60664759,0.0,1.0
2000-09-15,11.25,11.75,11.25,11.5,49400,1.49531166635469,1.56176996263712,1.49531166635469,1.52854081449591,371661.649209774,0.0,1.0
2000-09-18,11.5,11.56,11.25,11.38,112300,1.52854081449591,1.5365158100498,1.49531166635469,1.51259082338812,844890.753163108,0.0,1.0
2000-09-19,11.5,11.69,11.25,11.31,44300,1.52854081449591,1.55379496708323,1.49531166635469,1.50328666190858,333291.721862206,0.0,1.0
2000-09-20,11.44,12.0,11.25,11.75,53300,1.52056581894201,1.59499911077834,1.49531166635469,1.56176996263712,401003.358357915,0.0,1.0
2000-09-21,12.0,12.19,11.5,11.56,98400,1.59499911077834,1.62025326336566,1.52854081449591,1.5365158100498,740313.892353071,0.0,1.0
2000-09-22,12.19,12.38,12.0,12.0,64100,1.62025326336566,1.64550741595298,1.59499911077834,1.59499911077834,482257.322152764,0.0,1.0
2000-09-25,11.94,12.13,11.63,11.94,49300,1.58702411522445,1.61227826781177,1.54581997152934,1.58702411522445,370909.297693154,0.0,1.0
2000-09-26,12.0,12.13,11.81,11.88,173900,1.59499911077834,1.61227826781177,1.56974495819101,1.57904911967055,1308339.2874004,0.0,1.0
2000-09-27,11.88,12.0,11.75,11.81,256400,1.57904911967055,1.59499911077834,1.56176996263712,1.56974495819101,1929029.28861106,0.0,1.0
2000-09-28,12.0,12.13,11.88,11.88,282400,1.59499911077834,1.61227826781177,1.57904911967055,1.57904911967055,2124640.68293198,0.0,1.0
2000-09-29,13.06,13.44,12.88,12.88,86500,1.73589069889709,1.78639900407174,1.71196571223541,1.71196571223541,650784.061875414,0.0,1.0
2000-10-02,13.0,13.88,13.0,13.19,56000,1.7279157033432,1.84488230480028,1.7279157033432,1.75316985593052,421316.849306626,0.0,1.0
2000-10-03,13.06,13.19,12.94,12.94,70900,1.73589069889709,1.75316985593052,1.71994070778931,1.71994070778931,533417.225282854,0.0,1.0
2000-10-04,12.88,13.25,12.75,12.94,64500,1.71196571223541,1.76114485148441,1.69468655520198,1.71994070778931,485266.728219241,0.0,1.0
2000-10-05,12.81,13.06,12.81,12.81,56800,1.70266155075587,1.73589069889709,1.70266155075587,1.70266155075587,427335.66143958,0.0,1.0
2000-10-06,12.75,13.25,12.63,12.94,35800,1.69468655520198,1.76114485148441,1.6787365640942,1.71994070778931,269341.842949594,0.0,1.0
2000-10-09,12.88,13.06,12.63,12.75,33700,1.71196571223541,1.73589069889709,1.6787365640942,1.69468655520198,253542.461100596,0.0,1.0
2000-10-10,12.88,13.25,12.88,12.94,21000,1.71196571223541,1.76114485148441,1.71196571223541,1.71994070778931,157993.818489985,0.0,1.0
2000-10-11,13.06,13.38,13.0,13.0,41900,1.73589069889709,1.77842400851785,1.7279157033432,1.7279157033432,315235.285463351,0.0,1.0
2000-10-12,13.63,13.94,13.31,13.31,35900,1.81165315665906,1.85285730035417,1.76911984703831,1.76911984703831,270094.194466213,0.0,1.0
2000-10-13,13.31,13.5,13.13,13.44,40500,1.76911984703831,1.79437399962563,1.74519486037663,1.78639900407174,304702.364230685,0.0,1.0
2000-10-16,13.44,13.63,13.31,13.38,28900,1.78639900407174,1.81165315665906,1.76911984703831,1.77842400851785,217429.588302884,0.0,1.0
2000-10-17,13.75,14.13,13.63,13.88,53200,1.82760314776684,1.87811145294149,1.81165315665906,1.84488230480028,400251.006841296,0.0,1.0
2000-10-18,13.81,14.0,13.56,13.75,44900,1.83557814332074,1.86083229590806,1.80234899517952,1.82760314776684,337805.83096192,0.0,1.0
2000-10-19,13.38,14.19,13.38,13.69,68800,1.77842400851785,1.88608644849538,1.77842400851785,1.81962815221295,517617.843433854,0.0,1.0
2000-10-20,13.88,14.13,13.38,13.38,42600,1.84488230480028,1.87811145294149,1.77842400851785,1.77842400851785,320501.746079683,0.0,1.0
2000-10-23,14.0,14.06,13.56,13.63,36600,1.86083229590806,1.86880729146195,1.80234899517952,1.81165315665906,275360.655082545,0.0,1.0
2000-10-24,13.69,13.88,13.56,13.88,83800,1.81962815221295,1.84488230480028,1.80234899517952,1.84488230480028,630470.570926703,0.0,1.0
2000-10-25,13.75,14.0,13.5,13.81,41100,1.82760314776684,1.86083229590806,1.79437399962563,1.83557814332074,309216.4733304,0.0,1.0
2000-10-26,13.69,14.0,13.38,13.56,69100,1.81962815221295,1.86083229590806,1.77842400851785,1.80234899517952,519874.897983713,0.0,1.0
2000-10-27,14.25,14.38,13.75,13.81,105500,1.89406144404927,1.91134060108271,1.82760314776684,1.83557814332074,793730.850033022,0.0,1.0
2000-10-30,14.94,15.13,14.63,14.69,49100,1.98577389291903,2.01102804550635,1.94456974922392,1.95254474477781,369404.594659917,0.0,1.0
2000-10-31,14.25,14.56,14.13,14.5,57500,1.89406144404927,1.93526558774438,1.87811145294149,1.92729059219049,432602.122055912,0.0,1.0
2000-11-01,14.38,14.5,14.13,14.13,34700,1.91134060108271,1.92729059219049,1.87811145294149,1.87811145294149,261065.976266784,0.0,1.0
2000-11-02,14.25,14.75,14.25,14.63,28300,1.89406144404927,1.96051974033171,1.89406144404927,1.94456974922392,212915.479203171,0.0,1.0
2000-11-03,14.5,14.81,14.38,14.69,41300,1.92729059219049,1.9684947358856,1.91134060108271,1.95254474477781,310721.176363637,0.0,1.0
2000-11-06,14.63,15.19,14.31,14.38,54000,1.94456974922392,2.01900304106024,1.90203643960317,1.91134060108271,406269.818974248,0.0,1.0
2000-11-07,14.13,14.38,13.75,14.0,67800,1.87811145294149,1.91134060108271,1.82760314776684,1.86083229590806,510094.328267666,0.0,1.0
2000-11-08,14.81,14.94,14.38,14.38,42500,1.9684947358856,1.98577389291903,1.91134060108271,1.91134060108271,319749.394563064,0.0,1.0
2000-11-09,14.5,14.63,14.13,14.38,40700,1.92729059219049,1.94456974922392,1.87811145294149,1.91134060108271,306207.067263923,0.0,1.0
2000-11-10,14.5,14.88,14.38,14.56,70100,1.92729059219049,1.97779889736514,1.91134060108271,1.93526558774438,527398.413149902,0.0,1.0
2000-11-13,15.0,15.0,14.38,14.63,55200,1.99374888847292,1.99374888847292,1.91134060108271,1.94456974922392,415298.037173675,0.0,1.0
2000-11-14,14.69,14.88,14.25,14.63,40200,1.95254474477781,1.97779889736514,1.89406144404927,1.94456974922392,302445.309680829,0.0,1.0
2000-11-15,14.31,14.44,14.06,14.31,33500,1.90203643960317,1.9193155966366,1.86880729146195,1.90203643960317,252037.758067357,0.0,1.0
2000-11-16,14.38,14.81,14.19,14.19,28400,1.91134060108271,1.9684947358856,1.88608644849538,1.88608644849538,213667.830719789,0.0,1.0
2000-11-17,14.31,14.75,14.25,14.38,34200,1.90203643960317,1.96051974033171,1.89406144404927,1.91134060108271,257304.218683689,0.0,1.0
2000-11-20,14.63,15.0,14.5,14.5,34500,1.94456974922392,1.99374888847292,1.92729059219049,1.92729059219049,259561.273233547,0.0,1.0
2000-11-21,15.19,15.81,15.19,15.25,53800,2.01900304106024,2.10141132845046,2.01900304106024,2.02697803661414,404765.11594101,0.0,1.0
2000-11-22,15.31,16.0,14.75,14.88,70200,2.03495303216803,2.12666548103778,1.96051974033171,1.97779889736514,528150.764666521,0.0,1.0
2000-11-24,14.75,15.13,14.75,15.0,754500,1.96051974033171,2.01102804550635,1.96051974033171,1.99374888847292,5676492.19289016,0.0,1.0
2000-11-27,14.44,15.0,14.25,14.81,75700,1.9193155966366,1.99374888847292,1.89406144404927,1.9684947358856,569530.098080565,0.0,1.0
2000-11-28,14.69,15.31,14.5,14.56,70100,1.95254474477781,2.03495303216803,1.92729059219049,1.93526558774438,527398.413149903,0.0,1.0
2000-11-29,14.63,14.88,14.38,14.44,54400,1.94456974922392,1.97779889736514,1.91134060108271,1.9193155966366,409279.225040724,0.0,1.0
2000-11-30,14.56,14.63,14.25,14.31,39400,1.93526558774438,1.94456974922392,1.89406144404927,1.90203643960317,296426.497547877,0.0,1.0
2000-12-01,14.25,14.63,14.13,14.25,72900,1.89406144404927,1.94456974922392,1.87811145294149,1.89406144404927,548464.255615235,0.0,1.0
2000-12-04,14.63,14.75,14.19,14.44,41500,1.94456974922392,1.96051974033171,1.88608644849538,1.9193155966366,312225.879396875,0.0,1.0
2000-12-05,14.5,14.88,14.13,14.38,60200,1.92729059219049,1.97779889736514,1.87811145294149,1.91134060108271,452915.613004624,0.0,1.0
2000-12-06,13.63,14.31,13.13,14.31,120000,1.81165315665906,1.90203643960317,1.74519486037663,1.90203643960317,902821.819942772,0.0,1.0
2000-12-07,13.81,14.13,13.44,13.88,88900,1.83557814332074,1.87811145294149,1.78639900407174,1.84488230480028,668840.498274268,0.0,1.0
2000-12-08,14.25,14.63,14.0,14.06,59800,1.89406144404927,1.94456974922392,1.86083229590806,1.86880729146195,449906.206938149,0.0,1.0
2000-12-11,13.94,14.25,13.69,13.75,47100,1.85285730035417,1.89406144404927,1.81962815221295,1.82760314776684,354357.564327537,0.0,1.0
2000-12-12,14.06,14.38,13.94,14.06,53900,1.86880729146195,1.91134060108271,1.85285730035417,1.86880729146195,405517.467457628,0.0,1.0
2000-12-13,14.63,14.94,14.19,14.31,203700,1.94456974922392,1.98577389291903,1.88608644849538,1.90203643960317,1532540.03935286,0.0,1.0
2000-12-14,14.88,15.0,14.5,14.63,130700,1.97779889736514,1.99374888847292,1.92729059219049,1.94456974922392,983323.432221001,0.0,1.0
2000-12-15,14.88,15.31,14.5,15.0,69500,1.97779889736514,2.03495303216803,1.92729059219049,1.99374888847292,522884.304050188,0.0,1.0
2000-12-18,14.94,15.38,14.88,15.0,92100,1.98577389291903,2.04425719364757,1.97779889736514,1.99374888847292,692915.746806077,0.0,1.0
2000-12-19,16.31,16.44,15.31,15.31,119800,2.16786962473289,2.18514878176632,2.03495303216803,2.03495303216803,901317.116909533,0.0,1.0
2000-12-20,15.88,16.13,15.44,15.88,95000,2.11071548993,2.14394463807121,2.05223218920146,2.11071548993,714733.940788027,0.0,1.0
2000-12-21,15.94,16.19,15.56,15.88,96600,2.11869048548389,2.15191963362511,2.06818218030924,2.11071548993,726771.565053931,0.0,1.0
2000-12-22,15.75,16.19,15.5,15.69,81000,2.09343633289657,2.15191963362511,2.06020718475535,2.08546133734268,609404.72846137,0.0,1.0
2000-12-26,15.81,16.12,15.62,15.94,157000,2.10141132845046,2.14261547214557,2.07615717586313,2.11869048548389,1181191.88109179,0.0,1.0
2000-12-27,16.13,16.5,16.0,16.0,85500,2.14394463807121,2.19312377732021,2.12666548103778,2.12666548103778,643260.546709226,0.0,1.0
2000-12-28,15.63,16.38,15.56,16.13,77400,2.07748634178878,2.17717378621243,2.06818218030924,2.14394463807121,582320.073863089,0.0,1.0
2000-12-29,15.81,16.38,15.63,15.63,74200,2.10141132845046,2.17717378621243,2.07748634178878,2.07748634178878,558244.82533128,0.0,1.0
2001-01-02,15.81,15.88,15.56,15.88,106400,2.10141132845046,2.11071548993,2.06818218030924,2.11071548993,800502.01368259,0.0,1.0
2001-01-03,15.44,16.38,15.44,16.25,59200,2.05223218920146,2.17717378621243,2.05223218920146,2.159894629179,445392.097838434,0.0,1.0
2001-01-04,14.31,14.94,14.31,14.88,99300,1.90203643960317,1.98577389291903,1.90203643960317,1.97779889736514,747085.056002642,0.0,1.0
2001-01-05,14.44,15.0,14.44,14.69,69100,1.9193155966366,1.99374888847292,1.9193155966366,1.95254474477781,519874.897983712,0.0,1.0
2001-01-08,15.0,15.19,14.81,14.88,88500,1.99374888847292,2.01900304106024,1.9684947358856,1.97779889736514,665831.092207794,0.0,1.0
2001-01-09,15.0,15.25,14.69,14.75,61300,1.99374888847292,2.02697803661414,1.95254474477781,1.96051974033171,461191.479687433,0.0,1.0
2001-01-10,15.0,15.38,15.0,15.06,61000,1.99374888847292,2.04425719364757,1.99374888847292,2.00172388402681,458934.425137576,0.0,1.0
2001-01-11,15.31,15.63,15.19,15.19,111000,2.03495303216803,2.07748634178878,2.01900304106024,2.01900304106024,835110.183447063,0.0,1.0
2001-01-12,15.06,15.38,14.88,15.06,142900,2.00172388402681,2.04425719364757,1.97779889736514,2.00172388402681,1075110.31724852,0.0,1.0
2001-01-16,14.56,14.75,14.25,14.63,114100,1.93526558774438,1.96051974033171,1.89406144404927,1.94456974922392,858433.080462253,0.0,1.0
2001-01-17,14.75,14.75,14.38,14.63,59400,1.96051974033171,1.96051974033171,1.91134060108271,1.94456974922392,446896.800871671,0.0,1.0
2001-01-18,14.81,14.88,14.56,14.63,44800,1.9684947358856,1.97779889736514,1.93526558774438,1.94456974922392,337053.479445301,0.0,1.0
2001-01-19,14.19,14.5,14.06,14.5,121600,1.88608644849538,1.92729059219049,1.86880729146195,1.92729059219049,914859.444208676,0.0,1.0
2001-01-22,14.0,14.5,13.81,14.0,94800,1.86083229590806,1.92729059219049,1.83557814332074,1.86083229590806,713229.237754789,0.0,1.0
2001-01-23,14.31,14.44,14.19,14.25,88400,1.90203643960317,1.9193155966366,1.88608644849538,1.89406144404927,665078.740691174,0.0,1.0
2001-01-24,14.13,14.38,14.06,14.06,87900,1.87811145294149,1.91134060108271,1.86880729146195,1.86880729146195,661316.983108081,0.0,1.0
2001-01-25,13.63,13.88,13.3,13.69,966400,1.81165315665906,1.84488230480028,1.76779068111266,1.81962815221295,7270725.05660579,0.0,1.0
2001-01-26,14.19,14.44,13.98,14.25,452500,1.88608644849538,1.9193155966366,1.85817396405676,1.89406144404927,3404390.61270087,0.0,1.0
2001-01-29,14.29,14.43,14.12,14.18,76900,1.89937810775187,1.91798643071095,1.87678228701584,1.88475728256973,578558.316279992,0.0,1.0
2001-01-30,14.89,14.98,14.51,14.51,84000,1.97912806329079,1.99109055662162,1.92861975811614,1.92861975811614,631975.273959939,0.0,1.0
2001-01-31,14.85,15.0,14.51,14.73,90400,1.97381139958819,1.99374888847292,1.92861975811614,1.95786140848041,680125.771023555,0.0,1.0
2001-02-01,15.08,15.17,14.62,14.75,72900,2.00438221587811,2.01634470920895,1.94324058329827,1.96051974033171,548464.255615234,0.0,1.0
2001-02-02,15.04,15.1,14.81,14.95,91700,1.99906555217552,2.00704054772941,1.9684947358856,1.98710305884468,689906.340739599,0.0,1.0
2001-02-05,15.26,15.45,15.03,15.05,71400,2.02830720253978,2.05356135512711,1.99773638624987,2.00039471810116,537178.98286595,0.0,1.0
2001-02-06,15.2,15.3,14.86,14.9,103900,2.02033220698589,2.03362386624238,1.97514056551384,1.98045722921643,781693.225767117,0.0,1.0
2001-02-07,15.02,15.4,15.0,15.13,135800,1.99640722032422,2.04691552549887,1.99374888847292,2.01102804550635,1021693.35956857,0.0,1.0
2001-02-08,15.28,15.5,15.01,15.01,83600,2.03096553439108,2.06020718475535,1.99507805439857,1.99507805439857,628965.867893465,0.0,1.0
2001-02-09,15.61,15.65,15.23,15.3,161600,2.07482800993749,2.08014467364008,2.02431970476284,2.03362386624238,1215800.05085626,0.0,1.0
2001-02-12,15.6,15.75,15.36,15.5,80900,2.07349884401184,2.09343633289657,2.04159886179627,2.06020718475535,608652.376944751,0.0,1.0
2001-02-13,15.58,16.0,15.4,15.59,60500,2.07084051216054,2.12666548103778,2.04691552549887,2.07216967808619,455172.667554481,0.0,1.0
2001-02-14,16.2,16.61,16.0,16.15,95200,2.15324879955075,2.20774460250235,2.12666548103778,2.14660296992251,716238.643821267,0.0,1.0
2001-02-15,15.65,15.87,15.52,15.75,54400,2.08014467364008,2.10938632400435,2.06286551660665,2.09343633289657,409279.225040723,0.0,1.0
2001-02-16,15.75,16.4,15.51,15.51,78300,2.09343633289657,2.17983211806373,2.061536350681,2.061536350681,589091.237512657,0.0,1.0
2001-02-20,15.87,16.05,15.56,15.6,77800,2.10938632400435,2.13331131066603,2.06818218030924,2.07349884401184,585329.479929563,0.0,1.0
2001-02-21,16.1,16.29,15.92,15.92,87800,2.13995714029427,2.16521129288159,2.11603215363259,2.11603215363259,660564.631591461,0.0,1.0
2001-02-22,15.97,16.15,15.76,15.85,117500,2.12267798326084,2.14660296992251,2.09476549882222,2.10672799215305,884013.032027296,0.0,1.0
2001-02-23,15.56,15.8,15.31,15.51,73900,2.06818218030924,2.10008216252481,2.03495303216803,2.061536350681,555987.770781424,0.0,1.0
2001-02-26,15.38,15.75,15.32,15.36,52000,2.04425719364757,2.09343633289657,2.03628219809368,2.04159886179627,391222.788641867,0.0,1.0
2001-02-27,16.1,16.3,15.31,15.31,84100,2.13995714029427,2.16654045880724,2.03495303216803,2.03495303216803,632727.625476559,0.0,1.0
2001-02-28,16.31,16.55,16.15,16.25,87500,2.16786962473289,2.19976960694846,2.14660296992251,2.159894629179,658307.577041604,0.0,1.0
2001-03-01,16.75,17.0,16.6,16.6,100000,2.22635292546143,2.25958207360264,2.2064154365767,2.2064154365767,752351.516618976,0.0,1.0
2001-03-02,17.7,17.85,16.85,17.01,135900,2.35262368839805,2.37256117728278,2.23964458471791,2.26091123952829,1022445.71108519,0.0,1.0
2001-03-05,17.41,17.57,17.1,17.5,405900,2.31407787655424,2.33534453136461,2.27287373285913,2.32604036988507,3053794.80595642,0.0,1.0
2001-03-06,17.1,17.41,16.62,17.41,126700,2.27287373285913,2.31407787655424,2.209073768428,2.31407787655424,953229.371556243,0.0,1.0
2001-03-07,16.76,17.5,16.0,16.4,244000,2.30214196654191,2.40378785289281,2.19774889407342,2.25269261642526,1776363.08248306,0.5602,1.0
2001-03-08,16.87,16.97,16.5,16.65,372200,2.31725149018867,2.33098742077663,2.26642854701322,2.28703244289516,2709681.71844342,0.0,1.0
2001-03-09,17.35,17.66,16.87,16.88,75400,2.38318395701087,2.42576534183354,2.31725149018867,2.31862508324746,548925.313193535,0.0,1.0
2001-03-12,16.92,17.3,16.9,17.2,98700,2.32411945548265,2.37631599171689,2.32137226936505,2.36258006112893,718553.427217531,0.0,1.0
2001-03-13,16.78,17.05,16.46,16.7,121500,2.3048891526595,2.34197616524699,2.26093417477804,2.29390040818914,884541.452957754,0.0,1.0
2001-03-14,16.44,16.85,16.4,16.5,142000,2.25818698866044,2.31450430407108,2.25269261642526,2.26642854701322,1033785.0725926,0.0,1.0
2001-03-15,16.38,16.75,16.2,16.55,77500,2.24994543030767,2.30076837348312,2.22522075524934,2.2732965123072,564213.683985397,0.0,1.0
2001-03-16,15.93,16.44,15.9,16.13,76700,2.18813374266185,2.25818698866044,2.18401296348547,2.21560560383777,558389.542731356,0.0,1.0
2001-03-19,16.38,16.7,16.2,16.2,84900,2.24994543030767,2.29390040818914,2.22522075524934,2.22522075524934,618086.990585293,0.0,1.0
2001-03-20,16.3,16.67,16.1,16.1,63300,2.2389566858373,2.28977962901275,2.21148482466138,2.21148482466138,460835.176726138,0.0,1.0
2001-03-21,15.59,15.89,15.36,15.89,159900,2.14143157866279,2.18263937042667,2.10983893831049,2.18263937042667,1164100.23315181,0.0,1.0
2001-03-22,14.8,15.63,14.43,15.56,357400,2.03291772701792,2.14692595089798,1.98209478384247,2.13731079948641,2601935.10524362,0.0,1.0
2001-03-23,15.38,15.7,14.75,15.15,109800,2.11258612442808,2.15654110230955,2.02604976172394,2.08099348407577,799363.387117376,0.0,1.0
2001-03-26,15.09,15.19,14.75,14.9,162500,2.072751925723,2.08648785631096,2.02604976172394,2.04665365760588,1183028.69222745,0.0,1.0
2001-03-27,15.6,15.85,15.1,15.1,57300,2.14280517172159,2.17714499819149,2.07412551878179,2.07412551878179,417154.117320816,0.0,1.0
2001-03-28,15.28,15.41,14.7,15.35,153600,2.09885019384012,2.11670690360447,2.01918179642996,2.10846534525169,1118235.12077622,0.0,1.0
2001-03-29,15.65,16.09,15.4,15.4,98600,2.14967313701557,2.21011123160259,2.11533331054567,2.11533331054567,717825.409560776,0.0,1.0
2001-03-30,15.25,15.5,15.07,15.5,288100,2.09472941466373,2.12906924113363,2.07000473960541,2.12906924113363,2097418.86911217,0.0,1.0
2001-04-02,14.99,15.3,14.9,15.1,101200,2.05901599513504,2.10159737995771,2.04665365760588,2.07412551878179,736753.868636416,0.0,1.0
2001-04-03,14.65,15.04,14.4,14.79,184600,2.01231383113598,2.06588396042902,1.97797400466608,2.03154413395912,1343920.59437038,0.0,1.0
2001-04-04,15.25,15.59,14.36,15.23,161200,2.09472941466373,2.14143157866279,1.9724796324309,2.09198222854614,1173564.46268963,0.0,1.0
2001-04-05,15.75,15.95,15.35,15.6,88600,2.16340906760353,2.19088092877944,2.10846534525169,2.14280517172159,645023.643885241,0.0,1.0
2001-04-06,15.36,15.87,15.33,15.76,53200,2.10983893831049,2.17989218430908,2.1057181591341,2.16478266066232,387305.393393847,0.0,1.0
2001-04-09,15.9,16.5,15.9,15.95,90600,2.18401296348547,2.26642854701322,2.18401296348547,2.19088092877944,659583.997020347,0.0,1.0
2001-04-10,15.93,16.09,15.66,15.95,68100,2.18813374266185,2.21011123160259,2.15104673007436,2.19088092877944,495780.024250395,0.0,1.0
2001-04-11,15.57,15.9,15.5,15.5,778400,2.1386843925452,2.18401296348547,2.12906924113363,2.12906924113363,5666889.44018366,0.0,1.0
2001-04-12,15.59,15.85,15.4,15.62,46700,2.14143157866279,2.17714499819149,2.11533331054567,2.14555235783918,339984.24570475,0.0,1.0
2001-04-16,15.5,15.94,15.5,15.59,66100,2.12906924113363,2.18950733572065,2.12906924113363,2.14143157866279,481219.671115287,0.0,1.0
2001-04-17,16.23,16.28,15.65,15.65,218700,2.22934153442573,2.23620949971971,2.14967313701557,2.14967313701557,1592174.61532395,0.0,1.0
2001-04-18,15.4,15.85,15.27,15.85,185000,2.11533331054567,2.17714499819149,2.09747660078132,2.17714499819149,1346832.6649974,0.0,1.0
2001-04-19,14.68,14.73,14.46,14.56,137400,2.01643461031237,2.02330257560635,1.98621556301886,1.99995149360682,1000296.26038185,0.0,1.0
2001-04-20,14.95,14.95,14.51,14.91,90700,2.05352162289986,2.05352162289986,1.99308352831284,2.04802725066467,660312.014677103,0.0,1.0
2001-04-23,15.06,15.36,14.95,14.95,112700,2.06863114654661,2.10983893831049,2.05352162289986,2.05352162289986,820475.899163282,0.0,1.0
2001-04-24,15.3,15.75,15.25,15.4,84600,2.10159737995771,2.16340906760353,2.09472941466373,2.11533331054567,615902.937615028,0.0,1.0
2001-04-25,15.9,16.11,15.72,15.8,122100,2.18401296348547,2.21285841772018,2.15928828842714,2.17027703289751,888909.558898282,0.0,1.0
2001-04-26,15.79,16.06,15.55,16.06,88400,2.16890343983871,2.2059904524262,2.13593720642761,2.2059904524262,643567.608571731,0.0,1.0
2001-04-27,16.1,16.34,15.78,15.85,45300,2.21148482466138,2.24445105807248,2.16752984677991,2.17714499819149,329791.998510175,0.0,1.0
2001-04-30,16.3,16.75,16.25,16.3,276000,2.2389566858373,2.30076837348312,2.23208872054332,2.2389566858373,2009328.73264477,0.0,1.0
2001-05-01,16.5,16.7,16.25,16.3,99700,2.26642854701322,2.29390040818914,2.23208872054332,2.2389566858373,725833.603785085,0.0,1.0
2001-05-02,16.08,16.1,15.65,15.88,144200,2.20873763854379,2.21148482466138,2.14967313701557,2.18126577736787,1049801.46104122,0.0,1.0
2001-05-03,15.72,16.0,15.59,15.72,115600,2.15928828842714,2.19774889407342,2.14143157866279,2.15928828842714,841588.411209186,0.0,1.0
2001-05-04,16.54,16.75,15.68,15.72,158900,2.2719229192484,2.30076837348312,2.15379391619196,2.15928828842714,1156820.05658426,0.0,1.0
2001-05-07,16.14,16.49,15.95,16.29,79000,2.21697919689657,2.26505495395442,2.19088092877944,2.2375830927785,575133.948836727,0.0,1.0
2001-05-08,16.07,16.19,15.76,15.76,77100,2.207364045485,2.22384716219055,2.16478266066232,2.16478266066232,561301.613358375,0.0,1.0
2001-05-09,16.07,16.51,15.96,15.96,100700,2.207364045485,2.26780214007201,2.19225452183824,2.19225452183824,733113.780352638,0.0,1.0
2001-05-10,16.2,16.75,15.88,16.0,171000,2.22522075524934,2.30076837348312,2.18126577736787,2.19774889407342,1244910.19305165,0.0,1.0
2001-05-11,16.0,16.4,15.9,15.95,89400,2.19774889407342,2.25269261642526,2.18401296348547,2.19088092877944,650847.785139286,0.0,1.0
2001-05-14,15.76,16.25,15.66,15.97,94700,2.16478266066232,2.23208872054332,2.15104673007436,2.19362811489704,689432.720947319,0.0,1.0
2001-05-15,16.28,16.49,15.72,15.77,278200,2.23620949971971,2.26505495395442,2.15928828842714,2.16615625372112,2025345.12109339,0.0,1.0
2001-05-16,16.4,16.5,15.8,16.0,113700,2.25269261642526,2.26642854701322,2.17027703289751,2.19774889407342,827756.075730835,0.0,1.0
2001-05-17,16.6,16.85,16.37,16.37,80200,2.28016447760118,2.31450430407108,2.24857183724887,2.24857183724887,583870.160717792,0.0,1.0
2001-05-18,16.23,16.5,16.11,16.5,349600,2.22934153442573,2.26642854701322,2.21285841772018,2.26642854701322,2545149.72801671,0.0,1.0
2001-05-21,15.67,16.0,15.62,15.68,257000,2.15242032313316,2.19774889407342,2.14555235783918,2.15379391619196,1871005.37786125,0.0,1.0
2001-05-22,15.41,15.69,15.27,15.45,118400,2.11670690360447,2.15516750925075,2.09747660078132,2.12220127583965,861972.905598335,0.0,1.0
2001-05-23,15.4,15.61,15.0,15.35,133500,2.11533331054567,2.14417876478038,2.06038958819384,2.10846534525169,971903.571768395,0.0,1.0
2001-05-24,15.45,15.55,15.29,15.4,125800,2.12220127583965,2.13593720642761,2.10022378689892,2.11533331054567,915846.212198233,0.0,1.0
2001-05-25,15.4,15.49,15.15,15.37,133300,2.11533331054567,2.12769564807483,2.08099348407577,2.11121253136928,970447.536454884,0.0,1.0
2001-05-29,15.35,15.4,15.21,15.3,145000,2.10846534525169,2.11533331054567,2.08923504242855,2.10159737995771,1055625.60229526,0.0,1.0
2001-05-30,15.78,16.0,15.45,15.45,148000,2.16752984677991,2.19774889407342,2.12220127583965,2.12220127583965,1077466.13199792,0.0,1.0
2001-05-31,15.76,15.85,15.46,15.5,102100,2.16478266066232,2.17714499819149,2.12357486889845,2.12906924113363,743306.027547215,0.0,1.0
2001-06-01,15.73,15.93,15.61,15.76,73800,2.16066188148594,2.18813374266185,2.14417876478038,2.16478266066232,537277.030685448,0.0,1.0
2001-06-04,15.8,16.0,15.65,15.7,114600,2.17027703289751,2.19774889407342,2.14967313701557,2.15654110230955,834308.234641632,0.0,1.0
2001-06-05,15.79,15.8,15.62,15.8,75800,2.16890343983871,2.17027703289751,2.14555235783918,2.17027703289751,551837.383820557,0.0,1.0
2001-06-06,15.29,15.65,15.27,15.65,113700,2.10022378689892,2.14967313701557,2.09747660078132,2.14967313701557,827756.075730833,0.0,1.0
2001-06-07,15.02,15.1,14.7,14.9,404000,2.06313677431143,2.07412551878179,2.01918179642996,2.04665365760588,2941191.33329162,0.0,1.0
2001-06-08,15.14,15.85,15.0,15.05,131100,2.07961989101698,2.17714499819149,2.06038958819384,2.06725755348781,954431.148006265,0.0,1.0
2001-06-11,14.98,15.05,14.8,14.9,122000,2.05764240207624,2.06725755348781,2.03291772701792,2.04665365760588,888181.541241531,0.0,1.0
2001-06-12,15.24,15.35,14.83,14.83,151200,2.09335582160494,2.10846534525169,2.03703850619431,2.03703850619431,1100762.69701409,0.0,1.0
2001-06-13,15.3,15.55,15.07,15.16,133300,2.10159737995771,2.13593720642761,2.07000473960541,2.08236707713457,970447.536454885,0.0,1.0
2001-06-14,14.87,15.14,14.75,15.1,92100,2.04253287842949,2.07961989101698,2.02604976172394,2.07412551878179,670504.261871678,0.0,1.0
2001-06-15,15.07,15.36,14.94,14.95,117200,2.07000473960541,2.10983893831049,2.05214802984106,2.05352162289986,853236.693717271,0.0,1.0
2001-06-18,15.06,15.25,14.9,15.01,195100,2.06863114654661,2.09472941466373,2.04665365760588,2.06176318125263,1420362.44832969,0.0,1.0
2001-06-19,15.1,15.5,15.1,15.21,83100,2.07412551878179,2.12906924113363,2.07412551878179,2.08923504242855,604982.672763699,0.0,1.0
2001-06-20,15.58,15.82,15.21,15.35,85600,2.140057985604,2.1730242190151,2.08923504242855,2.10846534525169,623183.11418258,0.0,1.0
2001-06-21,15.65,16.25,15.41,15.41,94900,2.14967313701557,2.23208872054332,2.11670690360447,2.11670690360447,690888.756260828,0.0,1.0
2001-06-22,15.53,16.0,15.35,15.65,130700,2.13319002031002,2.19774889407342,2.10846534525169,2.14967313701557,951519.077379244,0.0,1.0
2001-06-25,15.72,16.2,15.65,15.75,127600,2.15928828842714,2.22522075524934,2.14967313701557,2.16340906760353,928950.530019829,0.0,1.0
2001-06-26,15.48,16.0,15.47,15.7,83900,2.12632205501604,2.19774889407342,2.12494846195724,2.15654110230955,610806.814017739,0.0,1.0
2001-06-27,15.66,15.99,15.56,15.84,102700,2.15104673007436,2.19637530101463,2.13731079948641,2.17577140513269,747674.133487748,0.0,1.0
2001-06-28,16.19,16.21,15.84,15.85,66600,2.22384716219055,2.22659434830814,2.17577140513269,2.17714499819149,484859.759399063,0.0,1.0
2001-06-29,15.8,16.08,15.57,16.08,175700,2.17027703289751,2.20873763854379,2.1386843925452,2.20873763854379,1279127.02291915,0.0,1.0
2001-07-02,15.7,15.9,15.4,15.55,75800,2.15654110230955,2.18401296348547,2.11533331054567,2.13593720642761,551837.383820556,0.0,1.0
2001-07-03,15.42,15.57,15.24,15.4,138500,2.11808049666326,2.1386843925452,2.09335582160494,2.11533331054567,1008304.45460616,0.0,1.0
2001-07-05,15.39,15.8,15.27,15.44,121100,2.11395971748688,2.17027703289751,2.09747660078132,2.12082768278085,881629.382330729,0.0,1.0
2001-07-06,15.31,15.55,15.2,15.25,99900,2.10297097301651,2.13593720642761,2.08786144936975,2.09472941466373,727289.639098596,0.0,1.0
2001-07-09,15.66,15.95,15.51,15.52,83000,2.15104673007436,2.19088092877944,2.13044283419243,2.13181642725122,604254.655106943,0.0,1.0
2001-07-10,15.66,15.9,15.54,15.54,97100,2.15104673007436,2.18401296348547,2.13456361336881,2.13456361336881,706905.144709448,0.0,1.0
2001-07-11,15.95,16.19,15.78,15.78,74200,2.19088092877944,2.22384716219055,2.16752984677991,2.16752984677991,540189.101312472,0.0,1.0
2001-07-12,15.75,16.0,15.68,15.85,133900,2.16340906760353,2.19774889407342,2.15379391619196,2.17714499819149,974815.642395415,0.0,1.0
2001-07-13,15.64,15.85,15.64,15.75,115200,2.14829954395677,2.17714499819149,2.14829954395677,2.16340906760353,838676.340582166,0.0,1.0
2001-07-16,15.64,15.89,15.51,15.74,102200,2.14829954395677,2.18263937042667,2.13044283419243,2.16203547454473,744034.04520397,0.0,1.0
2001-07-17,15.76,15.89,15.35,15.35,143100,2.16478266066232,2.18263937042667,2.10846534525169,2.10846534525169,1041793.26681691,0.0,1.0
2001-07-18,15.83,16.0,15.68,15.77,61300,2.17439781207389,2.19774889407342,2.15379391619196,2.16615625372112,446274.823591031,0.0,1.0
2001-07-19,16.14,16.25,15.7,15.77,135800,2.21697919689657,2.23208872054332,2.15654110230955,2.16615625372112,988647.977873766,0.0,1.0
2001-07-20,16.11,16.29,15.99,16.12,134400,2.21285841772018,2.2375830927785,2.19637530101463,2.21423201077898,978455.730679192,0.0,1.0
2001-07-23,15.95,16.15,15.82,15.98,123600,2.19088092877944,2.21835278995536,2.1730242190151,2.19500170795583,899829.823749617,0.0,1.0
2001-07-24,16.02,16.14,15.71,15.71,77600,2.20049608019102,2.21697919689657,2.15791469536834,2.15791469536834,564941.701642152,0.0,1.0
2001-07-25,15.78,16.04,15.73,15.81,113000,2.16752984677991,2.20324326630861,2.16066188148594,2.1716506259563,822659.952133549,0.0,1.0
2001-07-26,16.15,16.4,16.04,16.05,87600,2.21835278995536,2.25269261642526,2.20324326630861,2.2046168593674,637743.467317689,0.0,1.0
2001-07-27,16.25,16.45,16.01,16.1,95400,2.23208872054332,2.25956058171924,2.19912248713222,2.21148482466138,694528.844544606,0.0,1.0
2001-07-30,16.37,16.45,16.09,16.2,89500,2.24857183724887,2.25956058171924,2.21011123160259,2.22522075524934,651575.802796041,0.0,1.0
2001-07-31,16.61,16.74,16.0,16.12,123100,2.28153807065997,2.29939478042432,2.19774889407342,2.21423201077898,896189.735465839,0.0,1.0
2001-08-01,16.7,16.75,16.4,16.54,170400,2.29390040818914,2.30076837348312,2.25269261642526,2.2719229192484,1240542.08711112,0.0,1.0
2001-08-02,16.38,16.64,16.1,16.6,211300,2.24994543030767,2.28565884983636,2.21148482466138,2.28016447760118,1538301.30872406,0.0,1.0
2001-08-03,16.25,16.49,16.1,16.35,68400,2.23208872054332,2.26505495395442,2.21148482466138,2.24582465113128,497964.077220661,0.0,1.0
2001-08-06,16.16,16.5,16.01,16.2,96100,2.21972638301416,2.26642854701322,2.19912248713222,2.22522075524934,699624.968141892,0.0,1.0
2001-08-07,16.38,16.38,16.01,16.01,63900,2.24994543030767,2.24994543030767,2.19912248713222,2.19912248713222,465203.282666669,0.0,1.0
2001-08-08,15.79,15.95,15.73,15.95,186900,2.20651241778854,2.22887099833611,2.1981279500832,2.22887099833611,1337473.09836478,0.2738,1.0
2001-08-09,16.06,16.37,15.95,16.0,97300,2.24424252246257,2.28756227227349,2.22887099833611,2.23585805475723,696287.493156196,0.0,1.0
2001-08-10,16.36,16.5,16.0,16.01,61300,2.28616486098927,2.30572861896839,2.23585805475723,2.23725546604145,438668.276777747,0.0,1.0
2001-08-13,16.16,16.29,16.1,16.25,45900,2.2582166353048,2.27638298199971,2.24983216759946,2.27079333686281,328464.500882522,0.0,1.0
2001-08-14,16.17,16.34,16.0,16.1,95400,2.25961404658903,2.28337003842082,2.23585805475723,2.24983216759946,682690.923402888,0.0,1.0
2001-08-15,16.25,16.32,16.17,16.31,73100,2.27079333686281,2.28057521585238,2.25961404658903,2.27917780456815,523110.131035128,0.0,1.0
2001-08-16,16.45,16.7,16.15,16.4,73900,2.29874156254728,2.33367684465286,2.25681922402058,2.29175450612616,528835.002510204,0.0,1.0
2001-08-17,16.5,16.75,16.4,16.73,55600,2.30572861896839,2.34066390107398,2.29175450612616,2.33786907850553,397878.567517827,0.0,1.0
2001-08-20,17.25,17.36,17.1,17.1,134600,2.41053446528514,2.4259059894116,2.38957329602179,2.38957329602179,963209.625681643,0.0,1.0
2001-08-21,17.24,17.34,17.15,17.21,39800,2.40913705400092,2.42311116684315,2.39656035244291,2.40494482014825,284812.355885062,0.0,1.0
2001-08-22,17.25,17.35,17.12,17.21,37900,2.41053446528514,2.42450857812737,2.39236811859024,2.40494482014825,271215.786131755,0.0,1.0
2001-08-23,17.76,17.85,17.31,17.4,80300,2.48180244078053,2.49437914233854,2.41891893299048,2.43149563454849,574633.974310816,0.0,1.0
2001-08-24,17.67,17.76,17.46,17.64,48400,2.46922573922252,2.48180244078053,2.43988010225383,2.46503350536985,346354.724242136,0.0,1.0
2001-08-27,17.55,17.55,17.32,17.42,29500,2.45245680381184,2.45245680381184,2.4203163442747,2.43429045711694,211104.635643451,0.0,1.0
2001-08-28,17.39,17.68,17.22,17.45,38700,2.43009822326427,2.47062315050674,2.40634223143247,2.43848269096961,276940.657606832,0.0,1.0
2001-08-29,17.26,17.44,17.21,17.38,33000,2.41193187656936,2.43708527968538,2.40494482014825,2.42870081198004,236150.948346911,0.0,1.0
2001-08-30,17.3,17.4,17.0,17.4,56700,2.41752152170626,2.43149563454849,2.37559918317956,2.43149563454849,405750.265796056,0.0,1.0
2001-08-31,17.4,17.43,17.2,17.28,39800,2.43149563454849,2.43568786840116,2.40354740886402,2.41472669913781,284812.355885062,0.0,1.0
2001-09-04,17.4,17.8,17.4,17.55,51400,2.43149563454849,2.48739208591742,2.43149563454849,2.45245680381184,367822.992273673,0.0,1.0
2001-09-05,17.45,17.76,17.3,17.6,37400,2.43848269096961,2.48180244078053,2.41752152170626,2.45944386023295,267637.741459832,0.0,1.0
2001-09-06,17.53,17.73,17.45,17.7,70900,2.44966198124339,2.47761020692786,2.43848269096961,2.47341797307519,507366.734478667,0.0,1.0
2001-09-07,17.51,17.73,17.45,17.55,65000,2.44686715867494,2.47761020692786,2.43848269096961,2.45245680381184,465145.807349977,0.0,1.0
2001-09-10,17.46,17.68,17.35,17.55,52600,2.43988010225383,2.47062315050674,2.42450857812737,2.45245680381184,376410.299486288,0.0,1.0
2001-09-17,18.68,19.0,18.12,18.82,398700,2.61036427892907,2.65508144002421,2.53210924701256,2.62992803690819,2853132.82139131,0.0,1.0
2001-09-18,18.11,18.65,18.05,18.41,233000,2.53071183572834,2.6061720450764,2.522327368023,2.57263417425504,1667368.81711607,0.0,1.0
2001-09-19,18.11,18.35,18.05,18.35,739600,2.53071183572834,2.5642497065497,2.522327368023,2.5642497065497,5292643.67870835,0.0,1.0
2001-09-20,18.15,18.29,17.8,18.29,241800,2.53630148086523,2.55586523884436,2.48739208591742,2.55586523884436,1730342.40334191,0.0,1.0
2001-09-21,17.5,17.75,17.16,17.75,247500,2.44546974739072,2.4804050294963,2.39795776372713,2.4804050294963,1771132.11260183,0.0,1.0
2001-09-24,17.24,18.1,17.05,18.1,356200,2.40913705400092,2.52931442444412,2.38258623960067,2.52931442444412,2548999.02427787,0.0,1.0
2001-09-25,17.25,17.64,17.24,17.4,263000,2.41053446528514,2.46503350536985,2.40913705400092,2.43149563454849,1882051.49743144,0.0,1.0
2001-09-26,17.88,18.0,17.55,18.0,489400,2.49857137619121,2.51534031160188,2.45245680381184,2.51534031160188,3502190.12487812,0.0,1.0
2001-09-27,17.65,18.0,17.4,17.63,64000,2.46643091665407,2.51534031160188,2.43149563454849,2.46363609408562,457989.718006131,0.0,1.0
2001-09-28,17.72,18.45,17.72,18.0,368000,2.47621279564363,2.57822381939193,2.47621279564363,2.51534031160188,2633440.87853525,0.0,1.0
2001-10-01,18.38,18.47,17.99,18.25,507900,2.56844194040237,2.58101864196038,2.51394290031766,2.55027559370747,3634577.77773928,0.0,1.0
2001-10-02,18.39,18.67,18.11,18.55,179500,2.56983935168659,2.60896686764484,2.53071183572834,2.59219793223417,1284518.03722032,0.0,1.0
2001-10-03,18.6,19.05,18.51,19.05,167000,2.59918498865528,2.66206849644533,2.58660828709727,2.66206849644533,1195066.92042225,0.0,1.0
2001-10-04,18.45,19.05,18.35,19.05,278600,2.57822381939193,2.66206849644533,2.5642497065497,2.66206849644533,1993686.49119544,0.0,1.0
2001-10-05,18.43,18.79,18.28,18.79,111900,2.57542899682349,2.62573580305552,2.55446782756014,2.62573580305552,800766.397576343,0.0,1.0
2001-10-08,18.27,18.5,18.14,18.5,79300,2.55307041627591,2.58521087581305,2.53490406958101,2.58521087581305,567477.884966972,0.0,1.0
2001-10-09,18.28,18.4,18.02,18.4,265600,2.55446782756014,2.57123676297082,2.51813513417033,2.57123676297082,1900657.32972544,0.0,1.0
2001-10-10,17.59,17.84,17.4,17.8,105500,2.45804644894873,2.49298173105431,2.43149563454849,2.48739208591742,754967.425775731,0.0,1.0
2001-10-11,17.6,17.75,17.16,17.74,68900,2.45944386023295,2.4804050294963,2.39795776372713,2.47900761821208,493054.555790976,0.0,1.0
2001-10-12,17.5,17.69,17.4,17.65,80100,2.44546974739072,2.47202056179096,2.43149563454849,2.46643091665407,573202.756442048,0.0,1.0
2001-10-15,17.2,17.59,17.2,17.3,225400,2.40354740886402,2.45804644894873,2.40354740886402,2.41752152170626,1612982.53810284,0.0,1.0
2001-10-16,17.41,17.55,17.25,17.3,95100,2.43289304583271,2.45245680381184,2.41053446528514,2.41752152170626,680544.096599735,0.0,1.0
2001-10-17,17.26,17.58,17.26,17.31,49600,2.41193187656936,2.45664903766451,2.41193187656936,2.41891893299048,354942.031454752,0.0,1.0
2001-10-18,17.22,17.85,17.2,17.4,79400,2.40634223143247,2.49437914233854,2.40354740886402,2.43149563454849,568193.493901356,0.0,1.0
2001-10-19,16.8,17.15,16.75,17.0,183300,2.34765095749509,2.39656035244291,2.34066390107398,2.37559918317956,1311711.17672693,0.0,1.0
2001-10-22,16.91,17.13,16.65,17.13,85400,2.36302248162155,2.39376552987446,2.32668978823174,2.39376552987446,611130.02996443,0.0,1.0
2001-10-23,16.56,17.09,16.56,17.02,98100,2.31411308667373,2.38817588473757,2.31411308667373,2.378394005748,702012.364631273,0.0,1.0
2001-10-24,16.91,17.25,16.5,17.25,102100,2.36302248162155,2.41053446528514,2.30572861896839,2.41053446528514,730636.722006655,0.0,1.0
2001-10-25,16.65,17.09,16.45,16.5,178500,2.32668978823174,2.38817588473757,2.29874156254728,2.30572861896839,1277361.94787648,0.0,1.0
2001-10-26,16.89,17.05,16.65,16.73,260400,2.3602276590531,2.38258623960067,2.32668978823174,2.33786907850553,1863445.66513745,0.0,1.0
2001-10-29,17.16,17.35,17.0,17.0,104600,2.39795776372713,2.42450857812737,2.37559918317956,2.37559918317956,748526.94536627,0.0,1.0
2001-10-30,17.21,17.92,17.01,17.92,120400,2.40494482014825,2.5041610213281,2.37699659446378,2.5041610213281,861593.156999032,0.0,1.0
2001-10-31,17.32,17.78,17.31,17.7,113100,2.4203163442747,2.48459726334897,2.41891893299048,2.47341797307519,809353.70478896,0.0,1.0
2001-11-01,17.26,17.64,17.26,17.32,90600,2.41193187656936,2.46503350536985,2.41193187656936,2.4203163442747,648341.69455243,0.0,1.0
2001-11-02,17.1,17.2,16.6,17.2,290700,2.38957329602179,2.40354740886402,2.31970273181063,2.40354740886402,2080275.17225597,0.0,1.0
2001-11-05,16.82,16.9,16.69,16.85,100000,2.35044578006354,2.36162507033733,2.33227943336864,2.35463801391621,715608.934384579,0.0,1.0
2001-11-06,16.83,17.09,16.56,16.73,98100,2.35184319134776,2.38817588473757,2.31411308667373,2.33786907850553,702012.364631273,0.0,1.0
2001-11-07,16.96,17.04,16.61,17.04,219200,2.37000953804267,2.38118882831645,2.32110014309485,2.38118882831645,1568614.78417099,0.0,1.0
2001-11-08,16.45,16.7,16.35,16.45,142800,2.29874156254728,2.33367684465286,2.28476744970505,2.29874156254728,1021889.55830118,0.0,1.0
2001-11-09,16.82,17.08,16.5,16.5,119900,2.35044578006354,2.38677847345334,2.30572861896839,2.30572861896839,858015.11232711,0.0,1.0
2001-11-12,16.61,17.08,16.5,16.75,85000,2.32110014309485,2.38677847345334,2.30572861896839,2.34066390107398,608267.594226892,0.0,1.0
2001-11-13,16.53,16.85,16.36,16.56,126700,2.30992085282106,2.35463801391621,2.28616486098927,2.31411308667373,906676.519865263,0.0,1.0
2001-11-14,16.28,16.45,16.2,16.45,147600,2.27498557071548,2.29874156254728,2.2638062804417,2.29874156254728,1056238.78715164,0.0,1.0
2001-11-15,15.99,16.31,15.76,16.28,162700,2.23446064347301,2.27917780456815,2.20232018393587,2.27498557071548,1164295.73624371,0.0,1.0
2001-11-16,15.92,16.0,15.6,15.8,171100,2.22467876448344,2.23585805475723,2.1799616033883,2.20790982907277,1224406.88673202,0.0,1.0
2001-11-19,15.33,15.68,15.3,15.5,175800,2.14223149871427,2.19114089366209,2.1380392648616,2.16598749054607,1258040.50664809,0.0,1.0
2001-11-20,15.69,16.25,15.69,15.85,190300,2.19253830494631,2.27079333686281,2.19253830494631,2.21489688549388,1361803.80213385,0.0,1.0
2001-11-21,16.16,16.44,15.68,16.44,128700,2.2582166353048,2.29734415126306,2.19114089366209,2.29734415126306,920988.698552955,0.0,1.0
2001-11-23,16.07,16.17,15.56,16.17,181000,2.24563993374679,2.25961404658903,2.17437195825141,2.25961404658903,1295252.17123609,0.0,1.0
2001-11-26,15.6,15.84,15.46,15.71,301000,2.1799616033883,2.21349947420966,2.16039784540917,2.19533312751476,2153982.89249758,0.0,1.0
2001-11-27,15.74,15.99,15.36,15.36,175700,2.19952536136743,2.23446064347301,2.14642373256694,2.14642373256694,1257324.8977137,0.0,1.0
2001-11-28,15.72,15.99,15.6,15.99,185000,2.19673053879898,2.23446064347301,2.1799616033883,2.23446064347301,1323876.52861147,0.0,1.0
2001-11-29,16.09,16.1,15.66,15.66,194000,2.24843475631524,2.24983216759946,2.18834607109364,2.18834607109364,1388281.33270608,0.0,1.0
2001-11-30,16.42,16.65,15.87,16.09,230500,2.29454932869461,2.32668978823174,2.21769170806233,2.24843475631524,1649478.59375645,0.0,1.0
2001-12-03,16.88,16.95,16.45,16.95,356000,2.35883024776888,2.36861212675844,2.29874156254728,2.36861212675844,2547567.8064091,0.0,1.0
2001-12-04,16.71,16.86,16.63,16.75,154500,2.33507425593708,2.35603542520043,2.3238949656633,2.34066390107398,1105615.80362418,0.0,1.0
2001-12-05,16.15,16.48,16.11,16.48,274900,2.25681922402058,2.30293379639995,2.25122957888369,2.30293379639995,1967208.96062321,0.0,1.0
2001-12-06,16.07,16.34,15.9,16.34,327200,2.24563993374679,2.28337003842082,2.221883941915,2.28337003842082,2341472.43330635,0.0,1.0
2001-12-07,15.91,16.15,15.83,16.15,162900,2.22328135319922,2.25681922402058,2.21210206292544,2.25681922402058,1165726.95411248,0.0,1.0
2001-12-10,16.05,16.14,15.85,15.96,229600,2.24284511117835,2.25542181273636,2.21489688549388,2.23026840962034,1643038.11334699,0.0,1.0
2001-12-11,15.91,16.1,15.81,16.04,166300,2.22328135319922,2.24983216759946,2.20930724035699,2.24144769989412,1190057.65788156,0.0,1.0
2001-12-12,16.18,16.28,16.0,16.16,183500,2.26101145787325,2.27498557071548,2.23585805475723,2.2582166353048,1313142.3945957,0.0,1.0
2001-12-13,16.3,16.65,16.03,16.32,198800,2.27778039328393,2.32668978823174,2.2400502886099,2.28057521585238,1422630.56155654,0.0,1.0
2001-12-14,16.22,16.63,16.16,16.5,206300,2.26660110301014,2.3238949656633,2.2582166353048,2.30572861896839,1476301.23163539,0.0,1.0
2001-12-17,16.59,16.74,16.41,16.47,185100,2.3183053205264,2.33926648978975,2.29315191741039,2.30153638511572,1324592.13754586,0.0,1.0
2001-12-18,16.42,16.85,16.4,16.68,135000,2.29454932869461,2.35463801391621,2.29175450612616,2.33088202208441,966072.061419181,0.0,1.0
2001-12-19,16.56,16.79,16.41,16.41,74700,2.31411308667373,2.34625354621087,2.29315191741039,2.29315191741039,534559.873985282,0.0,1.0
2001-12-20,16.7,16.85,16.4,16.4,68100,2.33367684465286,2.35463801391621,2.29175450612616,2.29175450612616,487329.684315898,0.0,1.0
2001-12-21,16.62,16.99,16.55,16.55,87000,2.32249755437907,2.37420177189533,2.31271567538951,2.31271567538951,622579.772914585,0.0,1.0
2001-12-24,16.76,16.97,16.61,16.61,32100,2.3420613123582,2.37140694932689,2.32110014309485,2.32110014309485,229710.46793745,0.0,1.0
2001-12-26,16.92,16.98,16.67,16.77,46000,2.36441989290577,2.37280436061111,2.32948461080019,2.34345872364242,329180.109816907,0.0,1.0
2001-12-27,17.04,17.24,16.9,17.15,98000,2.38118882831645,2.40913705400092,2.36162507033733,2.39656035244291,701296.755696888,0.0,1.0
2001-12-28,16.92,17.1,16.81,17.1,45500,2.36441989290577,2.38957329602179,2.34904836877932,2.38957329602179,325602.065144984,0.0,1.0
2001-12-31,17.0,17.09,16.76,16.92,66400,2.37559918317956,2.38817588473757,2.3420613123582,2.36441989290577,475164.33243136,0.0,1.0
2002-01-02,17.0,17.35,16.91,17.01,48300,2.37559918317956,2.42450857812737,2.36302248162155,2.37699659446378,345639.115307751,0.0,1.0
2002-01-03,16.89,17.0,16.76,17.0,60000,2.3602276590531,2.37559918317956,2.3420613123582,2.37559918317956,429365.360630748,0.0,1.0
2002-01-04,16.65,16.8,16.5,16.8,114200,2.32668978823174,2.34765095749509,2.30572861896839,2.34765095749509,817225.403067191,0.0,1.0
2002-01-07,16.44,16.66,16.37,16.66,227200,2.29734415126306,2.32808719951597,2.28756227227349,2.32808719951597,1625863.49892176,0.0,1.0
2002-01-08,16.4,16.49,16.32,16.49,54900,2.29175450612616,2.30433120768417,2.28057521585238,2.30433120768417,392869.304977134,0.0,1.0
2002-01-09,16.51,16.8,16.43,16.65,58700,2.30712603025262,2.34765095749509,2.29594673997883,2.32668978823174,420062.444483748,0.0,1.0
2002-01-10,16.26,16.59,16.26,16.59,73800,2.27219074814704,2.3183053205264,2.27219074814704,2.3183053205264,528119.393575819,0.0,1.0
2002-01-11,16.45,16.7,16.26,16.26,56100,2.29874156254728,2.33367684465286,2.27219074814704,2.27219074814704,401456.612189748,0.0,1.0
2002-01-14,16.69,16.89,16.41,16.55,67600,2.33227943336864,2.3602276590531,2.29315191741039,2.31271567538951,483751.639643975,0.0,1.0
2002-01-15,16.83,16.94,16.7,16.82,60100,2.35184319134776,2.36721471547422,2.33367684465286,2.35044578006354,430080.969565132,0.0,1.0
2002-01-16,16.96,17.17,16.95,17.07,260100,2.37000953804267,2.39935517501135,2.36861212675844,2.38538106216912,1861298.83833429,0.0,1.0
2002-01-17,17.34,17.39,17.12,17.15,109700,2.42311116684315,2.43009822326427,2.39236811859024,2.39656035244291,785023.001019883,0.0,1.0
2002-01-18,17.32,17.35,17.1,17.33,38300,2.4203163442747,2.42450857812737,2.38957329602179,2.42171375555893,274078.221869294,0.0,1.0
2002-01-22,17.09,17.28,16.9,17.28,77300,2.38817588473757,2.41472669913781,2.36162507033733,2.41472669913781,553165.706279279,0.0,1.0
2002-01-23,17.07,17.13,16.95,17.13,59600,2.38538106216912,2.39376552987446,2.36861212675844,2.39376552987446,426502.924893209,0.0,1.0
2002-01-24,16.99,17.15,16.86,17.14,41800,2.37420177189533,2.39656035244291,2.35603542520043,2.39516294115868,299124.534572755,0.0,1.0
2002-01-25,16.75,17.2,16.61,17.05,173100,2.34066390107398,2.40354740886402,2.32110014309485,2.38258623960067,1238719.0654197,0.0,1.0
2002-01-28,16.99,16.99,16.74,16.99,140900,2.37420177189533,2.37420177189533,2.33926648978975,2.37420177189533,1008292.98854787,0.0,1.0
2002-01-29,17.16,17.31,17.01,17.26,155900,2.39795776372713,2.41891893299048,2.37699659446378,2.41193187656936,1115634.32870556,0.0,1.0
2002-01-30,17.38,17.55,17.26,17.43,193700,2.42870081198004,2.45245680381184,2.41193187656936,2.43568786840116,1386134.50590293,0.0,1.0
2002-01-31,17.4,17.55,17.25,17.38,119400,2.43149563454849,2.45245680381184,2.41053446528514,2.42870081198004,854437.067655187,0.0,1.0
2002-02-01,17.69,17.72,17.41,17.72,114000,2.47202056179096,2.47621279564363,2.43289304583271,2.47621279564363,815794.185198421,0.0,1.0
2002-02-04,17.93,17.93,17.59,17.69,60600,2.50555843261232,2.50555843261232,2.45804644894873,2.47202056179096,433659.014237055,0.0,1.0
2002-02-05,17.8,18.13,17.77,18.13,43000,2.48739208591742,2.53350665829679,2.48319985206475,2.53350665829679,307711.841785369,0.0,1.0
2002-02-06,17.85,18.04,17.83,17.99,59400,2.49437914233854,2.52092995673878,2.49158431977009,2.51394290031766,425071.707024439,0.0,1.0
2002-02-07,17.63,17.9,17.55,17.9,36200,2.46363609408562,2.50136619875965,2.45245680381184,2.50136619875965,259050.434247218,0.0,1.0
2002-02-08,17.85,17.85,17.65,17.65,32300,2.49437914233854,2.49437914233854,2.46643091665407,2.46643091665407,231141.685806219,0.0,1.0
2002-02-11,18.05,18.05,17.8,17.8,79400,2.522327368023,2.522327368023,2.48739208591742,2.48739208591742,568193.493901356,0.0,1.0
2002-02-12,18.05,18.14,17.88,18.0,26600,2.522327368023,2.53490406958101,2.49857137619121,2.51534031160188,190351.976546298,0.0,1.0
2002-02-13,18.4,18.44,18.1,18.15,101000,2.57123676297082,2.57682640810771,2.52931442444412,2.53630148086523,722765.023728424,0.0,1.0
2002-02-14,18.39,18.64,18.32,18.45,31500,2.56983935168659,2.60477463379217,2.56005747269703,2.57822381939193,225416.814331143,0.0,1.0
2002-02-15,18.65,18.74,18.5,18.74,36800,2.6061720450764,2.61874874663441,2.58521087581305,2.61874874663441,263344.087853525,0.0,1.0
2002-02-19,18.54,18.7,18.28,18.5,41400,2.59080052094994,2.61315910149751,2.55446782756014,2.58521087581305,296262.098835216,0.0,1.0
2002-02-20,18.61,18.62,18.4,18.62,42800,2.6005823999395,2.60197981122373,2.57123676297082,2.60197981122373,306280.6239166,0.0,1.0
2002-02-21,18.59,18.8,18.51,18.6,81400,2.59778757737106,2.62713321433975,2.58660828709727,2.59918498865528,582505.672589047,0.0,1.0
2002-02-22,18.77,18.99,18.7,18.75,47100,2.62294098048708,2.65368402873999,2.61315910149751,2.62014615791863,337051.808095136,0.0,1.0
2002-02-25,18.85,18.91,18.6,18.8,64400,2.63412027076086,2.6425047384662,2.59918498865528,2.62713321433975,460852.153743669,0.0,1.0
2002-02-26,18.7,18.98,18.48,18.65,93100,2.61315910149751,2.65228661745577,2.5824160532446,2.6061720450764,666231.917912044,0.0,1.0
2002-02-27,18.65,18.95,18.45,18.7,94500,2.6061720450764,2.6480943836031,2.57822381939193,2.61315910149751,676250.442993427,0.0,1.0
2002-02-28,18.52,18.65,18.26,18.65,22900,2.5880056983815,2.6061720450764,2.55167300499169,2.6061720450764,163874.445974068,0.0,1.0
2002-03-01,18.66,18.73,18.0,18.0,96300,2.60756945636062,2.61735133535018,2.51534031160188,2.51534031160188,689131.40381235,0.0,1.0
2002-03-04,18.14,18.25,18.01,18.15,67400,2.53490406958101,2.55027559370747,2.51673772288611,2.53630148086523,482320.421775206,0.0,1.0
2002-03-05,18.38,18.48,18.15,18.17,43400,2.56844194040237,2.5824160532446,2.53630148086523,2.53909630343368,310574.277522907,0.0,1.0
2002-03-06,17.54,17.7,17.34,17.65,90800,2.53980898318863,2.5629771381094,2.51084878953768,2.55573708969666,627067.630102053,0.6351,1.0
2002-03-07,17.59,17.69,17.25,17.33,148800,2.54704903160137,2.56152912842685,2.49781670239475,2.50940077985513,1027617.43787649,0.0,1.0
2002-03-08,18.06,18.37,17.9,18.37,80400,2.61510548668111,2.65999378684009,2.59193733176035,2.65999378684009,555244.905949395,0.0,1.0
2002-03-11,18.11,18.36,18.05,18.35,72600,2.62234553509385,2.65854577715754,2.61365747699857,2.657097767475,501377.862834901,0.0,1.0
2002-03-12,17.98,18.05,17.85,18.05,29600,2.60352140922073,2.61365747699857,2.58469728334761,2.61365747699857,204418.522588334,0.0,1.0
2002-03-13,18.2,18.35,18.01,18.2,66100,2.63537762223678,2.657097767475,2.60786543826838,2.63537762223678,456488.66023949,0.0,1.0
2002-03-14,18.22,18.47,18.14,18.47,40400,2.63827364160188,2.67447388366557,2.6266895641415,2.67447388366557,279003.659208402,0.0,1.0
2002-03-15,18.22,18.47,18.13,18.22,38200,2.63827364160188,2.67447388366557,2.62524155445895,2.63827364160188,263810.390637647,0.0,1.0
2002-03-18,18.29,18.45,18.07,18.15,36200,2.64840970937971,2.67157786430047,2.61655349636366,2.62813757382404,249998.328300598,0.0,1.0
2002-03-19,18.36,18.37,18.0,18.04,65800,2.65854577715754,2.65999378684009,2.60641742858583,2.61220946731602,454416.850888933,0.0,1.0
2002-03-20,18.59,18.89,18.53,18.53,139200,2.69184999985614,2.73529029033257,2.68316194176086,2.68316194176086,961319.538658653,0.0,1.0
2002-03-21,19.08,19.09,18.88,19.09,64300,2.76280247430098,2.76425048398353,2.73384228065002,2.76425048398353,444057.804136144,0.0,1.0
2002-03-22,19.17,19.48,19.16,19.28,44900,2.77583456144391,2.82072286160288,2.77438655176136,2.79176266795193,310080.799466763,0.0,1.0
2002-03-25,19.26,19.46,19.24,19.37,60100,2.78886664858684,2.81782684223779,2.78597062922174,2.80479475509486,415052.47322834,0.0,1.0
2002-03-26,19.36,19.5,19.26,19.26,56800,2.80334674541231,2.82361888096798,2.78886664858684,2.78886664858684,392262.570372209,0.0,1.0
2002-03-27,19.27,19.37,19.25,19.37,46300,2.79031465826938,2.80479475509486,2.78741863890429,2.80479475509486,319749.243102699,0.0,1.0
2002-03-28,19.14,19.4,19.0,19.3,46900,2.77149053239626,2.8091387841425,2.7512183968406,2.79465868731703,323892.861803814,0.0,1.0
2002-04-01,19.25,19.4,19.14,19.4,30300,2.78741863890429,2.8091387841425,2.77149053239626,2.8091387841425,209252.744406301,0.0,1.0
2002-04-02,19.0,19.3,18.97,19.02,39400,2.7512183968406,2.79465868731703,2.74687436779295,2.75411441620569,272097.628039877,0.0,1.0
2002-04-03,18.84,18.95,18.82,18.9,30900,2.72805024191983,2.74397834842786,2.72515422255474,2.73673830001512,213396.363107417,0.0,1.0
2002-04-04,18.92,18.93,18.78,18.8,70800,2.73963431938022,2.74108232906276,2.71936218382455,2.72225820318964,488947.006731555,0.0,1.0
2002-04-05,18.54,18.92,18.54,18.82,150200,2.6846099514434,2.73963431938022,2.6846099514434,2.72515422255474,1037285.88151243,0.0,1.0
2002-04-08,18.98,19.01,18.61,18.61,76800,2.7483223774755,2.75266640652314,2.69474601922124,2.69474601922124,530383.193742705,0.0,1.0
2002-04-09,18.95,19.1,18.91,18.96,47200,2.74397834842786,2.76569849366607,2.73818630969767,2.74542635811041,325964.67115437,0.0,1.0
2002-04-10,19.7,19.7,19.33,19.41,98600,2.85257907461893,2.85257907461893,2.79900271636467,2.81058679382505,680934.673216547,0.0,1.0
2002-04-11,19.29,19.42,19.0,19.42,122100,2.79321067763448,2.8120348035076,2.7512183968406,2.8120348035076,843226.405676878,0.0,1.0
2002-04-12,19.27,19.44,19.11,19.26,30100,2.79031465826938,2.81493082287269,2.76714650334862,2.78886664858684,207871.538172597,0.0,1.0
2002-04-15,19.15,19.37,19.11,19.19,75000,2.77293854207881,2.80479475509486,2.76714650334862,2.778730580809,517952.33763936,0.0,1.0
2002-04-16,19.07,19.2,19.01,19.01,27700,2.76135446461843,2.78017859049155,2.75266640652314,2.75266640652314,191297.063368137,0.0,1.0
2002-04-17,19.18,19.35,19.06,19.25,95300,2.77728257112645,2.80189873572977,2.75990645493588,2.78741863890429,658144.770360415,0.0,1.0
2002-04-18,19.39,19.72,19.3,19.65,154900,2.80769077445996,2.85547509398403,2.79465868731703,2.8453390262062,1069744.22800449,0.0,1.0
2002-04-19,19.25,19.65,19.15,19.45,122600,2.78741863890429,2.8453390262062,2.77293854207881,2.81637883255524,846679.42126114,0.0,1.0
2002-04-22,19.33,19.39,19.1,19.15,29900,2.79900271636467,2.80769077445996,2.76569849366607,2.77293854207881,206490.331938892,0.0,1.0
2002-04-23,19.4,19.47,19.22,19.22,87300,2.8091387841425,2.81927485192034,2.78307460985665,2.78307460985665,602896.521012216,0.0,1.0
2002-04-24,19.48,19.53,19.2,19.35,65800,2.82072286160288,2.82796291001562,2.78017859049155,2.80189873572977,454416.850888933,0.0,1.0
2002-04-25,19.86,19.9,19.75,19.8,51000,2.8757472295397,2.88153926826989,2.85981912303167,2.86705917144441,352207.589594765,0.0,1.0
2002-04-26,20.2,20.35,20.1,20.22,72700,2.92497955874632,2.94669970398453,2.91049946192084,2.92787557811141,502068.465951753,0.0,1.0
2002-04-29,20.52,20.75,20.48,20.6,40700,2.97131586858784,3.00462009128644,2.96552382985765,2.98289994604823,281075.46855896,0.0,1.0
2002-04-30,20.3,20.4,20.2,20.32,42900,2.9394596555718,2.95393975239727,2.92497955874632,2.94235567493689,296268.737129714,0.0,1.0
2002-05-01,20.92,21.07,20.8,21.0,72400,3.02923625588975,3.05095640112797,3.01186013969918,3.04082033335013,499996.656601196,0.0,1.0
2002-05-02,21.3,21.35,21.05,21.05,367200,3.08426062382656,3.0915006722393,3.04806038176287,3.04806038176287,2535894.64508231,0.0,1.0
2002-05-03,22.28,22.35,22.0,22.0,209600,3.22616557271624,3.23630164049407,3.1856213016049,3.1856213016049,1447504.1329228,0.0,1.0
2002-05-06,22.26,22.8,22.26,22.8,198200,3.22326955335114,3.30146207620872,3.22326955335114,3.30146207620872,1368775.37760162,0.0,1.0
2002-05-07,22.11,22.34,21.95,22.3,109500,3.20154940811293,3.23485363081152,3.17838125319216,3.22906159208133,756210.412953465,0.0,1.0
2002-05-08,21.3,21.8,21.3,21.75,270200,3.08426062382656,3.15666110795395,3.08426062382656,3.14942105954121,1866009.6217354,0.0,1.0
2002-05-09,21.06,21.32,21.02,21.17,50400,3.04950839144542,3.08715664319166,3.04371635271523,3.06543649795344,348063.97089365,0.0,1.0
2002-05-10,21.88,21.95,21.65,21.82,88100,3.16824518541433,3.17838125319216,3.13494096271573,3.15955712731904,608421.345947035,0.0,1.0
2002-05-13,22.18,22.38,21.85,22.21,133900,3.21168547589076,3.24064566954171,3.16390115636669,3.2160295049384,924717.573465471,0.0,1.0
2002-05-14,21.78,22.15,21.75,22.15,86700,3.15376508858885,3.20734144684312,3.14942105954121,3.20734144684312,598752.902311101,0.0,1.0
2002-05-15,21.94,22.53,21.8,22.17,136800,3.17693324350962,3.26236581477993,3.15666110795395,3.21023746620821,944745.063854192,0.0,1.0
2002-05-16,22.06,22.24,21.79,21.9,71500,3.19430935970019,3.22037353398605,3.1552130982714,3.17114120477942,493781.228549523,0.0,1.0
2002-05-17,22.06,22.3,22.01,22.27,112100,3.19430935970019,3.22906159208133,3.18706931128745,3.22471756303369,774166.09399163,0.0,1.0
2002-05-20,21.94,22.08,21.81,22.08,59000,3.17693324350962,3.19720537906528,3.15810911763649,3.19720537906528,407455.838942963,0.0,1.0
2002-05-21,22.0,22.25,21.94,22.25,112400,3.1856213016049,3.22182154366859,3.17693324350962,3.22182154366859,776237.903342188,0.0,1.0
2002-05-22,22.29,22.49,22.1,22.34,87400,3.22761358239878,3.25657377604974,3.20010139843038,3.23485363081152,603587.124129068,0.0,1.0
2002-05-23,22.86,23.22,22.82,22.86,169000,3.310150134304,3.36227848287572,3.30435809557381,3.310150134304,1167119.26748069,0.0,1.0
2002-05-24,23.18,23.4,23.06,23.35,126000,3.35648644414553,3.38834265716158,3.33911032795495,3.38110260874884,870159.927234125,0.0,1.0
2002-05-28,22.91,23.19,22.8,23.19,83000,3.31739018271674,3.35793445382808,3.30146207620872,3.35793445382808,573200.586987559,0.0,1.0
2002-05-29,23.3,23.4,23.05,23.05,77900,3.3738625603361,3.38834265716158,3.33766231827241,3.33766231827241,537979.828028082,0.0,1.0
2002-05-30,23.81,23.99,23.46,23.46,66900,3.44771105414603,3.47377522843189,3.39703071525686,3.39703071525686,462013.48517431,0.0,1.0
2002-05-31,23.92,24.23,23.85,23.93,57400,3.46363916065406,3.50852746081303,3.45350309287622,3.4650871703366,396406.189073323,0.0,1.0
2002-06-03,23.6,24.14,23.6,23.76,74700,3.41730285081253,3.49549537367011,3.41730285081253,3.44047100573329,515880.528288803,0.0,1.0
2002-06-04,23.61,23.9,23.5,23.55,80000,3.41875086049508,3.46074314128896,3.40282275398705,3.41006280239979,552482.493481984,0.0,1.0
2002-06-05,23.7,24.0,23.63,23.63,77100,3.43178294763801,3.47522323811444,3.42164687986017,3.42164687986017,532455.003093262,0.0,1.0
2002-06-06,23.19,23.53,23.17,23.25,144100,3.35793445382808,3.4071667830347,3.35503843446298,3.36662251192336,995159.091384423,0.0,1.0
2002-06-07,23.2,23.2,23.0,23.0,58300,3.35938246351062,3.35938246351062,3.33042226985967,3.33042226985967,402621.617124996,0.0,1.0
2002-06-10,23.14,23.29,23.0,23.16,52600,3.35069440541534,3.37241455065355,3.33042226985967,3.35359042478043,363257.239464404,0.0,1.0
2002-06-11,23.05,23.06,22.76,23.0,76300,3.33766231827241,3.33911032795495,3.29567003747853,3.33042226985967,526930.178158442,0.0,1.0
2002-06-12,22.81,23.18,22.63,23.1,136700,3.30291008589126,3.35648644414553,3.2768459116054,3.34490236668515,944054.460737341,0.0,1.0
2002-06-13,23.08,23.4,23.0,23.34,237300,3.34200634732005,3.38834265716158,3.33042226985967,3.37965459906629,1638801.19629094,0.0,1.0
2002-06-14,22.71,22.99,22.5,22.77,77900,3.28842998906579,3.32897426017712,3.25802178573229,3.29711804716107,537979.828028082,0.0,1.0
2002-06-17,22.48,22.55,22.31,22.55,68600,3.25512576636719,3.26526183414502,3.23050960176388,3.26526183414502,473753.738160801,0.0,1.0
2002-06-18,22.53,22.57,22.4,22.4,29200,3.26236581477993,3.26815785351012,3.24354168890681,3.24354168890681,201656.110120924,0.0,1.0
2002-06-19,22.44,22.74,22.26,22.5,133900,3.249333727637,3.29277401811343,3.22326955335114,3.25802178573229,924717.573465471,0.0,1.0
2002-06-20,22.68,22.9,22.6,22.7,77000,3.28408596001814,3.31594217303419,3.27250188255776,3.28698197938324,531764.39997641,0.0,1.0
2002-06-21,22.97,23.4,22.84,23.0,155600,3.32607824081203,3.38834265716158,3.30725411493891,3.33042226985967,1074578.44982246,0.0,1.0
2002-06-24,21.97,22.88,21.8,22.77,349900,3.18127727255726,3.3130461536691,3.15666110795395,3.29711804716107,2416420.30586683,0.0,1.0
2002-06-25,21.7,22.15,21.36,22.15,334700,3.14218101112847,3.20734144684312,3.09294868192185,3.20734144684312,2311448.63210525,0.0,1.0
2002-06-26,21.2,21.63,21.05,21.52,284200,3.06978052700109,3.13204494335064,3.04806038176287,3.11611683684261,1962694.05809475,0.0,1.0
2002-06-27,21.44,21.59,21.22,21.5,81300,3.10453275938223,3.12625290462045,3.07267654636618,3.11322081747752,561460.334001067,0.0,1.0
2002-06-28,21.4,21.45,21.01,21.22,78700,3.09874072065204,3.10598076906478,3.04226834303268,3.07267654636618,543504.652962902,0.0,1.0
2002-07-01,21.65,21.86,21.55,21.8,88900,3.13494096271573,3.16534916604923,3.12046086589026,3.15666110795395,613946.170881855,0.0,1.0
2002-07-02,22.51,22.76,22.26,22.56,189400,3.25946979541483,3.29567003747853,3.22326955335114,3.26670984382757,1308002.3033186,0.0,1.0
2002-07-03,21.6,22.39,21.34,22.25,91900,3.12770091430299,3.24209367922426,3.09005266255675,3.22182154366859,634664.26438743,0.0,1.0
2002-07-05,21.46,21.65,21.35,21.35,34100,3.10742877874733,3.13494096271573,3.0915006722393,3.0915006722393,235495.662846696,0.0,1.0
2002-07-08,22.02,22.42,21.85,22.0,129100,3.18851732097,3.2464377082719,3.16390115636669,3.1856213016049,891568.623856551,0.0,1.0
2002-07-09,21.6,21.8,21.51,21.8,86300,3.12770091430299,3.15666110795395,3.11466882716006,3.15666110795395,595990.489843691,0.0,1.0
2002-07-10,21.54,21.9,21.54,21.85,60800,3.11901285620771,3.17114120477942,3.11901285620771,3.16390115636669,419886.695046308,0.0,1.0
2002-07-11,20.94,21.56,20.72,21.55,178500,3.03213227525485,3.1219088755728,3.0002760622388,3.12046086589026,1232726.56358168,0.0,1.0
2002-07-12,20.2,20.94,20.0,20.87,109900,2.92497955874632,3.03213227525485,2.89601936509536,3.02199620747701,758972.825420875,0.0,1.0
2002-07-15,20.0,20.0,19.51,19.9,153300,2.89601936509536,2.89601936509536,2.82506689065053,2.88153926826989,1058694.57813485,0.0,1.0
2002-07-16,19.6,19.9,19.57,19.9,63900,2.83809897779346,2.88153926826989,2.83375494874581,2.88153926826989,441295.391668735,0.0,1.0
2002-07-17,20.31,20.65,20.2,20.25,134100,2.94090766525434,2.99013999446096,2.92497955874632,2.93221960715906,926098.779699177,0.0,1.0
2002-07-18,20.63,21.1,20.6,20.95,123100,2.98724397509587,3.05530043017561,2.98289994604823,3.03358028493739,850132.436845403,0.0,1.0
2002-07-19,19.35,20.33,18.9,20.15,80300,2.80189873572977,2.94380368461944,2.73673830001512,2.91773951033358,554554.302832541,0.0,1.0
2002-07-22,19.07,19.98,18.84,19.72,247900,2.76135446461843,2.89312334573027,2.72805024191983,2.85547509398403,1712005.1266773,0.0,1.0
2002-07-23,19.5,19.86,19.45,19.8,137700,2.82361888096798,2.8757472295397,2.81637883255524,2.86705917144441,950960.491905866,0.0,1.0
2002-07-24,19.8,19.8,19.33,19.55,181500,2.86705917144441,2.86705917144441,2.79900271636467,2.83085892938072,1253444.65708725,0.0,1.0
2002-07-25,20.85,20.85,19.97,20.02,102300,3.01910018811192,3.01910018811192,2.89167533604772,2.89891538446046,706486.988540087,0.0,1.0
2002-07-26,20.91,21.35,20.71,21.1,97200,3.0277882462072,3.0915006722393,2.99882805255625,3.05530043017561,671266.229580612,0.0,1.0
2002-07-29,21.75,21.97,21.18,21.18,91400,3.14942105954121,3.18127727255726,3.06688450763599,3.06688450763599,631211.248803167,0.0,1.0
2002-07-30,22.1,22.27,21.52,21.75,120300,3.20010139843038,3.22471756303369,3.11611683684261,3.14942105954121,830795.549573533,0.0,1.0
2002-07-31,22.15,22.35,22.05,22.2,65800,3.20734144684312,3.23630164049407,3.19286135001764,3.21458149525585,454416.850888932,0.0,1.0
2002-08-01,21.81,22.15,21.78,22.11,51300,3.15810911763649,3.20734144684312,3.15376508858885,3.20154940811293,354279.398945323,0.0,1.0
2002-08-02,22.45,22.85,22.41,22.5,56300,3.25078173731955,3.30870212462145,3.24498969858936,3.25802178573229,388809.554787946,0.0,1.0
2002-08-05,22.39,22.43,22.0,22.31,79400,3.24209367922426,3.24788571795445,3.1856213016049,3.23050960176388,548338.87478087,0.0,1.0
2002-08-06,22.42,22.64,22.32,22.41,49000,3.2464377082719,3.27829392128795,3.23195761144643,3.24498969858936,338395.527257716,0.0,1.0
2002-08-07,22.35,22.35,21.62,21.75,65600,3.28117546055622,3.28117546055622,3.17400507638593,3.19309021329297,446839.865049905,0.3099,1.0
2002-08-08,21.45,21.95,21.24,21.75,192400,3.14904758966134,3.22245196238072,3.1182177531192,3.19309021329297,1310548.62859149,0.0,1.0
2002-08-09,21.9,22.52,21.53,21.64,93900,3.21511152510878,3.30613294728081,3.16079228929644,3.1769412512947,639607.672685763,0.0,1.0
2002-08-12,21.6,21.99,21.54,21.87,37200,3.17106890147715,3.22832431219827,3.16226037675083,3.21070726274562,253390.899083178,0.0,1.0
2002-08-13,21.6,22.0,20.75,21.75,107500,3.17106890147715,3.22979239965266,3.04628146785421,3.19309021329297,732245.205683914,0.0,1.0
2002-08-14,22.27,22.3,21.84,22.24,137600,3.26943076092112,3.27383502328428,3.20630300038246,3.26502649855796,937273.863275409,0.0,1.0
2002-08-15,22.16,22.35,22.11,22.17,34500,3.25328179892286,3.28117546055622,3.24594136165092,3.25474988637725,234999.624149721,0.0,1.0
2002-08-16,22.1,22.4,21.71,22.15,31600,3.24447327419653,3.28851589782816,3.18721786347542,3.25181371146847,215246.032554527,0.0,1.0
2002-08-19,22.3,22.65,22.24,22.41,50900,3.27383502328428,3.32521808418785,3.26502649855796,3.28998398528255,346709.590412198,0.0,1.0
2002-08-20,22.29,22.29,21.91,22.05,33100,3.2723669358299,3.2723669358299,3.21657961256317,3.2371328369246,225463.407517558,0.0,1.0
2002-08-21,22.15,22.35,22.0,22.25,49300,3.25181371146847,3.28117546055622,3.22979239965266,3.26649458601235,335811.057118297,0.0,1.0
2002-08-22,22.32,22.43,22.26,22.26,33300,3.27677119819306,3.29292016019132,3.26796267346673,3.26796267346673,226825.724179296,0.0,1.0
2002-08-23,22.03,22.47,22.01,22.37,58800,3.23419666201582,3.29879251000887,3.23126048710705,3.284111635465,400521.098550829,0.0,1.0
2002-08-26,22.15,22.45,22.0,22.39,46600,3.25181371146847,3.2958563351001,3.22979239965266,3.28704781037377,317419.782184841,0.0,1.0
2002-08-27,22.49,22.8,22.43,22.6,56600,3.30172868491765,3.34723939600366,3.29292016019132,3.31787764691591,385535.615271716,0.0,1.0
2002-08-28,22.47,22.96,22.35,22.77,54500,3.29879251000887,3.37072879527386,3.28117546055622,3.3428351336405,371231.290323473,0.0,1.0
2002-08-29,22.63,23.22,22.63,22.96,58700,3.32228190927907,3.40889906908794,3.32228190927907,3.37072879527386,399839.940219961,0.0,1.0
2002-08-30,23.0,23.25,22.9,23.01,27000,3.37660114509141,3.4133033314511,3.36192027054754,3.3780692325458,183912.749334565,0.0,1.0
2002-09-03,23.47,23.82,23.47,23.72,83800,3.44560125544763,3.4969843163512,3.44560125544763,3.48230344180732,570810.681268018,0.0,1.0
2002-09-04,23.55,24.35,23.25,24.08,134400,3.45734595508273,3.57479295143374,3.4133033314511,3.53515459016527,915476.796687609,0.0,1.0
2002-09-05,23.57,24.0,23.51,23.77,58400,3.46028212999151,3.52340989053017,3.45147360526518,3.48964387907926,397796.465227353,0.0,1.0
2002-09-06,23.1,23.44,22.9,23.43,126700,3.39128201963529,3.44119699308447,3.36192027054754,3.43972890563008,863027.605210715,0.0,1.0
2002-09-09,23.6,23.7,23.11,23.15,69300,3.46468639235467,3.47936726689854,3.39275010708968,3.39862245690723,472042.723292048,0.0,1.0
2002-09-10,23.66,24.19,23.5,24.17,87200,3.47349491708099,3.55130355216354,3.45000551781079,3.54836737725476,593970.064517556,0.0,1.0
2002-09-11,23.81,23.99,23.7,23.85,18800,3.49551622889681,3.52194180307578,3.47936726689854,3.50138857871436,128057.766203326,0.0,1.0
2002-09-12,22.9,23.56,22.81,23.56,73900,3.36192027054754,3.45881404253712,3.34870748345805,3.45881404253712,503376.006512011,0.0,1.0
2002-09-13,22.85,23.25,22.42,23.25,133900,3.3545798332756,3.4133033314511,3.29145207273694,3.4133033314511,912071.005033265,0.0,1.0
2002-09-16,22.79,22.83,22.47,22.65,61900,3.34577130854928,3.35164365836683,3.29879251000887,3.32521808418785,421637.00680776,0.0,1.0
2002-09-17,22.43,22.8,22.25,22.7,309700,3.29292016019132,3.34723939600366,3.26649458601235,3.33255852145979,2109547.35070054,0.0,1.0
2002-09-18,22.5,22.6,22.36,22.5,638500,3.30319677237204,3.31787764691591,3.28264354801061,3.30319677237204,4349195.94259701,0.0,1.0
2002-09-19,22.15,22.45,21.92,22.15,339600,3.25181371146847,3.2958563351001,3.21804770001756,3.25181371146847,2313213.6916303,0.0,1.0
2002-09-20,21.87,22.3,21.82,22.11,75400,3.21070726274562,3.27383502328428,3.20336682547368,3.24594136165092,513593.381475042,0.0,1.0
2002-09-23,21.65,21.7,21.3,21.69,58800,3.17840933874909,3.18574977602103,3.12702627784553,3.18428168856664,400521.098550829,0.0,1.0
2002-09-24,21.09,21.1,20.7,21.01,54900,3.09619644130339,3.09766452875778,3.03894103058227,3.08445174166829,373955.923646947,0.0,1.0
2002-09-25,20.58,20.99,20.36,20.99,134900,3.02132398112962,3.08151556675951,2.9890260571331,3.08151556675951,918882.588341953,0.0,1.0
2002-09-26,21.2,21.44,20.42,20.51,59600,3.11234540330165,3.14757950220695,2.99783458185942,3.01104736894891,405970.365197779,0.0,1.0
2002-09-27,20.5,20.61,20.21,20.35,97600,3.00957928149452,3.02572824349278,2.96700474531728,2.98755796967871,664810.530927907,0.0,1.0
2002-09-30,20.64,20.75,20.13,20.34,94400,3.03013250585595,3.04628146785421,2.95526004568218,2.98608988222432,643013.464340106,0.0,1.0
2002-10-01,20.35,20.59,19.65,19.99,86100,2.98755796967871,3.02279206858401,2.88479184787158,2.93470682132076,586477.322877999,0.0,1.0
2002-10-02,20.4,20.55,20.15,20.35,79900,2.99489840695065,3.01691971876646,2.95819622059096,2.98755796967871,544245.506364136,0.0,1.0
2002-10-03,20.59,20.66,20.25,20.38,45700,3.02279206858401,3.03306868076472,2.97287709513483,2.99196223204187,311289.357207022,0.0,1.0
2002-10-04,20.3,21.0,20.12,20.65,178200,2.98021753240677,3.0829836542139,2.95379195822779,3.03160059331033,1213824.14560812,0.0,1.0
2002-10-07,20.0,20.0,19.7,19.7,77200,2.93617490877514,2.93617490877514,2.89213228514352,2.89213228514352,525854.231430681,0.0,1.0
2002-10-08,19.21,19.56,19.07,19.55,69200,2.82019599987852,2.87157906078209,2.7996427755171,2.8701109733277,471361.56496118,0.0,1.0
2002-10-09,18.92,19.2,18.4,18.5,83400,2.77762146370129,2.81872791242414,2.70128091607313,2.71596179061701,568086.047944542,0.0,1.0
2002-10-10,18.75,18.82,18.5,18.67,84000,2.7526639769767,2.76294058915741,2.71596179061701,2.7409192773416,572172.997929755,0.0,1.0
2002-10-11,19.43,19.55,19.19,19.22,48600,2.85249392387505,2.8701109733277,2.81725982496975,2.82166408733291,331042.948802216,0.0,1.0
2002-10-14,19.76,19.89,19.55,19.69,53100,2.90094080986984,2.92002594677688,2.8701109733277,2.89066419768913,361695.07369131,0.0,1.0
2002-10-15,19.7,20.05,19.6,19.85,46700,2.89213228514352,2.94351534604708,2.87745141059964,2.91415359695933,318100.940515709,0.0,1.0
2002-10-16,19.34,19.45,19.1,19.24,80900,2.83928113678556,2.85543009878383,2.80404703788026,2.82460026224169,551057.089672825,0.0,1.0
2002-10-17,20.06,20.13,19.8,20.03,54800,2.94498343350147,2.95526004568218,2.90681315968739,2.94057917113831,373274.765316078,0.0,1.0
2002-10-18,19.4,19.63,19.31,19.62,29700,2.84808966151189,2.8818556729628,2.8348768744224,2.88038758550842,202304.024268021,0.0,1.0
2002-10-21,19.72,19.79,19.37,19.38,110100,2.89506846005229,2.905345072233,2.84368539914873,2.84515348660311,749955.322286501,0.0,1.0
2002-10-22,19.8,19.85,19.48,19.66,134700,2.90681315968739,2.91415359695933,2.85983436114699,2.88625993532597,917520.271680216,0.0,1.0
2002-10-23,19.81,20.08,19.62,19.7,34100,2.90828124714178,2.94791960841024,2.88038758550842,2.89213228514352,232274.990826246,0.0,1.0
2002-10-24,19.52,19.85,19.4,19.8,117700,2.86570671096454,2.91415359695933,2.84808966151189,2.90681315968739,801723.355432526,0.0,1.0
2002-10-25,19.68,19.85,19.36,19.5,34900,2.88919611023474,2.91415359695933,2.84221731169434,2.86277053605576,237724.257473196,0.0,1.0
2002-10-28,19.21,19.59,19.1,19.25,46700,2.82019599987852,2.87598332314525,2.80404703788026,2.82606834969608,318100.94051571,0.0,1.0
2002-10-29,19.52,19.7,19.24,19.3,40500,2.86570671096454,2.89213228514352,2.82460026224169,2.83340878696801,275869.124001846,0.0,1.0
2002-10-30,19.69,19.9,19.66,19.86,31600,2.89066419768913,2.92149403423127,2.88625993532597,2.91562168441372,215246.032554527,0.0,1.0
2002-10-31,20.19,20.35,20.0,20.25,40000,2.96406857040851,2.98755796967871,2.93617490877514,2.97287709513483,272463.332347502,0.0,1.0
2002-11-01,20.33,20.55,20.23,20.25,53800,2.98462179476993,3.01691971876646,2.96994092022606,2.97287709513483,366463.182007391,0.0,1.0
2002-11-04,20.61,20.89,20.3,20.5,54200,3.02572824349278,3.06683469221564,2.98021753240677,3.00957928149452,369187.815330867,0.0,1.0
2002-11-05,20.48,20.63,20.32,20.49,39100,3.00664310658575,3.02866441840156,2.98315370731555,3.00811119404013,266332.907369683,0.0,1.0
2002-11-06,20.32,20.5,20.2,20.35,34300,2.98315370731555,3.00957928149452,2.96553665786289,2.98755796967871,233637.307487983,0.0,1.0
2002-11-07,20.29,20.53,20.26,20.4,38200,2.97874944495238,3.01398354385768,2.97434518258922,2.99489840695065,260202.482391865,0.0,1.0
2002-11-08,20.41,20.58,20.31,20.31,21700,2.99636649440503,3.02132398112962,2.98168561986116,2.98168561986116,147811.35779852,0.0,1.0
2002-11-11,20.59,20.72,20.55,20.6,30800,3.02279206858401,3.04187720549105,3.01691971876646,3.0242601560384,209796.765907577,0.0,1.0
2002-11-12,19.82,21.06,19.63,20.85,411000,2.90974933459617,3.09179217894023,2.8818556729628,3.06096234239809,2799560.73987059,0.0,1.0
2002-11-13,20.26,20.65,20.2,20.2,163700,2.97434518258922,3.03160059331033,2.96553665786289,2.96553665786289,1115056.18763215,0.0,1.0
2002-11-14,20.55,20.64,20.4,20.4,53800,3.01691971876646,3.03013250585595,2.99489840695065,2.99489840695065,366463.182007391,0.0,1.0
2002-11-15,20.25,20.62,20.08,20.3,151100,2.97287709513483,3.02719633094717,2.94791960841024,2.98021753240677,1029230.23794269,0.0,1.0
2002-11-18,20.5,20.97,20.5,20.82,24800,3.00957928149452,3.07857939185074,3.00957928149452,3.05655808003492,168927.266055452,0.0,1.0
2002-11-19,20.55,20.81,20.51,20.75,28700,3.01691971876646,3.05508999258054,3.01104736894891,3.04628146785421,195492.440959333,0.0,1.0
2002-11-20,20.13,20.34,20.1,20.3,29700,2.95526004568218,2.98608988222432,2.95085578331902,2.98021753240677,202304.024268021,0.0,1.0
2002-11-21,19.94,20.35,19.68,20.29,41800,2.92736638404882,2.98755796967871,2.88919611023474,2.97874944495238,284724.18230314,0.0,1.0
2002-11-22,19.2,19.51,19.02,19.4,59600,2.81872791242414,2.86423862351015,2.79230233824516,2.84808966151189,405970.365197779,0.0,1.0
2002-11-25,18.9,18.95,18.68,18.9,50800,2.77468528879251,2.78202572606445,2.74238736479598,2.77468528879251,346028.432081328,0.0,1.0
2002-11-26,18.28,18.48,18.12,18.3,61500,2.68366386662048,2.71302561570823,2.66017446735028,2.68660004152926,418912.373484285,0.0,1.0
2002-11-27,18.35,18.48,18.11,18.35,51400,2.69394047880119,2.71302561570823,2.65870637989589,2.69394047880119,350115.382066541,0.0,1.0
2002-11-29,18.1,18.23,17.89,18.1,46100,2.6572382924415,2.67632342934854,2.62640845589937,2.6572382924415,314013.990530497,0.0,1.0
2002-12-02,17.7,18.23,17.68,18.05,131200,2.598514794266,2.67632342934854,2.59557861935723,2.64989785516957,893679.730099809,0.0,1.0
2002-12-03,17.75,18.11,17.75,17.95,170300,2.60585523153794,2.65870637989589,2.60585523153794,2.63521698062569,1160012.63746949,0.0,1.0
2002-12-04,19.02,19.28,18.87,18.9,87400,2.79230233824516,2.83047261205924,2.77028102642935,2.77468528879251,595332.381179293,0.0,1.0
2002-12-05,19.1,19.55,19.06,19.4,49700,2.80404703788026,2.8701109733277,2.79817468806271,2.84808966151189,338535.690441772,0.0,1.0
2002-12-06,19.16,19.59,19.11,19.35,34600,2.81285556260659,2.87598332314525,2.80551512533465,2.84074922423995,235680.782480589,0.0,1.0
2002-12-09,18.85,19.3,18.75,19.3,82800,2.76734485152057,2.83340878696801,2.7526639769767,2.83340878696801,563999.097959331,0.0,1.0
2002-12-10,19.5,19.7,19.25,19.45,93500,2.86277053605576,2.89213228514352,2.82606834969608,2.85543009878383,636883.039362288,0.0,1.0
2002-12-11,19.4,19.55,19.13,19.3,59600,2.84808966151189,2.8701109733277,2.80845130024342,2.83340878696801,405970.365197779,0.0,1.0
2002-12-12,19.05,19.33,19.0,19.3,30400,2.79670660060832,2.83781304933118,2.78936616333639,2.83340878696801,207072.132584102,0.0,1.0
2002-12-13,19.28,19.85,19.24,19.4,31900,2.83047261205924,2.91415359695933,2.82460026224169,2.84808966151189,217289.507547133,0.0,1.0
2002-12-16,19.41,19.7,19.29,19.5,25200,2.84955774896628,2.89213228514352,2.83194069951363,2.86277053605576,171651.899378926,0.0,1.0
2002-12-17,19.35,19.61,19.3,19.4,39300,2.84074922423995,2.87891949805403,2.83340878696801,2.84808966151189,267695.224031421,0.0,1.0
2002-12-18,19.06,19.35,19.03,19.3,29500,2.79817468806271,2.84074922423995,2.79377042569955,2.83340878696801,200941.707606283,0.0,1.0
2002-12-19,19.34,19.55,19.25,19.47,19100,2.83928113678556,2.8701109733277,2.82606834969608,2.8583662736926,130101.241195933,0.0,1.0
2002-12-20,19.52,19.9,19.4,19.4,73300,2.86570671096454,2.92149403423127,2.84808966151189,2.84808966151189,499289.056526798,0.0,1.0
2002-12-23,19.55,19.83,19.55,19.6,19100,2.8701109733277,2.91121742205055,2.8701109733277,2.87745141059964,130101.241195933,0.0,1.0
2002-12-24,19.67,19.89,19.52,19.55,8600,2.88772802278035,2.92002594677688,2.86570671096454,2.8701109733277,58579.6164547131,0.0,1.0
2002-12-26,19.75,19.99,19.63,19.8,16700,2.89947272241545,2.93470682132076,2.8818556729628,2.90681315968739,113753.441255082,0.0,1.0
2002-12-27,19.35,19.75,19.21,19.7,18100,2.84074922423995,2.89947272241545,2.82019599987852,2.89213228514352,123289.657887245,0.0,1.0
2002-12-30,19.67,19.87,19.55,19.8,29800,2.88772802278035,2.9170897718681,2.8701109733277,2.90681315968739,202985.18259889,0.0,1.0
2002-12-31,19.7,20.0,19.7,19.92,37600,2.89213228514352,2.93617490877514,2.89213228514352,2.92443020914004,256115.532406652,0.0,1.0
2003-01-02,19.87,20.15,19.84,19.95,27200,2.9170897718681,2.95819622059096,2.91268550950494,2.92883447150321,185275.065996302,0.0,1.0
2003-01-03,20.05,20.19,20.0,20.0,15500,2.94351534604708,2.96406857040851,2.93617490877514,2.93617490877514,105579.541284657,0.0,1.0
2003-01-06,19.81,20.03,19.74,19.9,49500,2.90828124714178,2.94057917113831,2.89800463496107,2.92149403423127,337173.373780034,0.0,1.0
2003-01-07,19.93,19.93,19.53,19.65,66600,2.92589829659443,2.92589829659443,2.86717479841893,2.88479184787158,453651.448358592,0.0,1.0
2003-01-08,19.89,20.12,19.71,19.76,34500,2.92002594677688,2.95379195822779,2.8936003725979,2.90094080986984,234999.624149721,0.0,1.0
2003-01-09,20.06,20.11,19.97,19.97,30500,2.94498343350147,2.95232387077341,2.93177064641198,2.93177064641198,207753.290914971,0.0,1.0
2003-01-10,20.06,20.25,19.97,20.0,32400,2.94498343350147,2.97287709513483,2.93177064641198,2.93617490877514,220695.299201477,0.0,1.0
2003-01-13,19.5,19.75,19.48,19.75,64100,2.86277053605576,2.89947272241545,2.85983436114699,2.89947272241545,436622.490086874,0.0,1.0
2003-01-14,19.87,19.95,19.71,19.8,16800,2.9170897718681,2.92883447150321,2.8936003725979,2.90681315968739,114434.599585951,0.0,1.0
2003-01-15,19.74,19.74,19.46,19.65,26000,2.89800463496107,2.89800463496107,2.85689818623821,2.88479184787158,177101.166025876,0.0,1.0
2003-01-16,19.49,19.65,19.41,19.49,21600,2.86130244860138,2.88479184787158,2.84955774896628,2.86130244860138,147130.199467651,0.0,1.0
2003-01-17,19.73,19.8,19.44,19.65,51900,2.89653654750668,2.90681315968739,2.85396201132944,2.88479184787158,353521.173720884,0.0,1.0
2003-01-21,19.33,19.53,19.21,19.53,31600,2.83781304933118,2.86717479841893,2.82019599987852,2.86717479841893,215246.032554527,0.0,1.0
2003-01-22,19.0,19.21,18.83,19.07,60600,2.78936616333639,2.82019599987852,2.7644086766118,2.7996427755171,412781.948506466,0.0,1.0
2003-01-23,18.79,19.11,18.58,19.0,32200,2.75853632679425,2.80551512533465,2.72770649025211,2.78936616333639,219332.982539739,0.0,1.0
2003-01-24,18.74,18.94,18.55,18.94,30800,2.75119588952231,2.78055763861006,2.72330222788895,2.78055763861006,209796.765907577,0.0,1.0
2003-01-27,18.85,18.85,18.28,18.6,14300,2.76734485152057,2.76734485152057,2.68366386662048,2.73064266516088,97405.6413142323,0.0,1.0
2003-01-28,18.2,18.47,18.08,18.25,37900,2.67191916698538,2.71155752825384,2.65430211753273,2.67925960425732,258159.007399259,0.0,1.0
2003-01-29,18.2,18.47,18.08,18.25,102600,2.67191916698538,2.71155752825384,2.65430211753273,2.67925960425732,698868.447471344,0.0,1.0
2003-01-30,18.54,18.68,18.45,18.68,48400,2.72183414043456,2.74238736479598,2.70862135334507,2.74238736479598,329680.632140478,0.0,1.0
2003-01-31,19.1,19.14,18.54,18.78,29100,2.80404703788026,2.80991938769781,2.72183414043456,2.75706823933986,198217.074282808,0.0,1.0
2003-02-03,18.9,19.14,18.81,19.0,34700,2.77468528879251,2.80991938769781,2.76147250170302,2.78936616333639,236361.940811459,0.0,1.0
2003-02-04,18.78,18.87,18.75,18.85,37200,2.75706823933986,2.77028102642935,2.7526639769767,2.76734485152057,253390.899083177,0.0,1.0
2003-02-05,18.73,19.0,18.73,18.9,18500,2.74972780206792,2.78936616333639,2.74972780206792,2.77468528879251,126014.29121072,0.0,1.0
2003-02-06,18.53,18.7,18.27,18.63,33400,2.72036605298017,2.74532353970476,2.68219577916609,2.73504692752405,227506.882510165,0.0,1.0
2003-02-07,18.34,18.76,18.15,18.51,119200,2.69247239134681,2.75413206443108,2.66457872971344,2.71742987807139,811940.730395557,0.0,1.0
2003-02-10,18.7,18.75,18.47,18.52,27000,2.74532353970476,2.7526639769767,2.71155752825384,2.71889796552578,183912.749334564,0.0,1.0
2003-02-11,18.58,18.78,18.5,18.55,24400,2.72770649025211,2.75706823933986,2.71596179061701,2.72330222788895,166202.632731976,0.0,1.0
2003-02-12,18.4,18.65,18.3,18.5,57700,2.70128091607313,2.73798310243282,2.68660004152926,2.71596179061701,393028.356911273,0.0,1.0
2003-02-13,18.71,18.85,18.3,18.35,82500,2.74679162715915,2.76734485152057,2.68660004152926,2.69394047880119,561955.622966723,0.0,1.0
2003-02-14,18.43,18.66,18.25,18.66,15700,2.70568517843629,2.73945118988721,2.67925960425732,2.73945118988721,106941.857946395,0.0,1.0
2003-02-18,18.56,18.8,18.44,18.45,18000,2.72477031534333,2.76000441424863,2.70715326589068,2.70862135334507,122608.499556376,0.0,1.0
2003-02-19,18.51,18.76,18.35,18.75,11200,2.71742987807139,2.75413206443108,2.69394047880119,2.7526639769767,76289.7330573009,0.0,1.0
2003-02-20,18.5,18.7,18.45,18.61,8200,2.71596179061701,2.74532353970476,2.70862135334507,2.73211075261527,55854.983131238,0.0,1.0
2003-02-21,18.84,19.17,18.84,18.95,53600,2.76587676406618,2.81432365006097,2.76587676406618,2.78202572606445,365100.865345654,0.0,1.0
2003-02-24,19.1,19.15,18.94,18.95,127800,2.80404703788026,2.8113874751522,2.78055763861006,2.78202572606445,870520.346850271,0.0,1.0
2003-02-25,19.0,19.0,18.45,18.65,152300,2.78936616333639,2.78936616333639,2.70862135334507,2.73798310243282,1037404.13791311,0.0,1.0
2003-02-26,18.75,19.0,18.64,18.83,25000,2.7526639769767,2.78936616333639,2.73651501497843,2.7644086766118,170289.582717189,0.0,1.0
2003-02-27,19.04,19.25,18.86,19.1,45800,2.79523851315394,2.82606834969608,2.76881293897496,2.80404703788026,311970.51553789,0.0,1.0
2003-02-28,19.36,19.46,19.2,19.45,21900,2.84221731169434,2.85689818623821,2.81872791242414,2.85543009878383,149173.674460258,0.0,1.0
2003-03-03,19.44,19.59,19.25,19.32,41100,2.85396201132944,2.87598332314525,2.82606834969608,2.83634496187679,279956.073987059,0.0,1.0
2003-03-04,19.65,20.0,19.5,19.86,70100,2.88479184787158,2.93617490877514,2.86277053605576,2.91562168441372,477491.989938998,0.0,1.0
2003-03-05,19.25,19.7,19.1,19.1,56600,2.93548490767158,3.00410663278598,2.91261099930011,2.91261099930011,371165.253533607,0.7453,1.0
2003-03-06,19.17,19.43,19.08,19.35,46200,2.92328548987347,2.96293359771734,2.90956114485058,2.95073417991923,302965.277619304,0.0,1.0
2003-03-07,19.05,19.19,18.95,19.1,59100,2.90498636317629,2.92633534432299,2.88973709092865,2.91261099930011,387559.478513007,0.0,1.0
2003-03-10,18.65,19.01,18.61,19.01,38900,2.84398927418571,2.89888665427723,2.83788956528666,2.89888665427723,255094.140679458,0.0,1.0
2003-03-11,19.1,19.24,18.9,18.9,32100,2.91261099930011,2.93395998044682,2.88211245480482,2.88211245480482,210501.848735491,0.0,1.0
2003-03-12,18.65,18.97,18.44,18.97,17500,2.84398927418571,2.89278694537818,2.81196580246566,2.89278694537818,114759.574855797,0.0,1.0
2003-03-13,19.31,19.45,19.05,19.2,52700,2.94463447102017,2.96598345216687,2.90498636317629,2.92786027154776,345590.262565744,0.0,1.0
2003-03-14,18.77,19.15,18.69,19.15,64700,2.86228840088289,2.92023563542394,2.85008898308477,2.92023563542394,424282.542466862,0.0,1.0
2003-03-17,18.85,19.09,18.82,18.87,32600,2.874487818681,2.91108607207535,2.86991303700671,2.87753767313053,213780.693731371,0.0,1.0
2003-03-18,18.33,18.94,18.15,18.9,92500,2.79519160299325,2.88821216370388,2.76774291294749,2.88211245480482,606586.324237786,0.0,1.0
2003-03-19,18.72,18.8,18.51,18.73,29600,2.85466376475906,2.86686318255718,2.82264029303901,2.85618869198383,194107.623756092,0.0,1.0
2003-03-20,18.82,18.91,18.57,18.74,28700,2.86991303700671,2.88363738202959,2.8317898563876,2.85771361920859,188205.702763508,0.0,1.0
2003-03-21,19.36,19.45,19.15,19.17,36400,2.95225910714399,2.96598345216687,2.92023563542394,2.92328548987347,238699.915700058,0.0,1.0
2003-03-24,19.0,19.09,18.78,19.09,73900,2.89736172705247,2.91108607207535,2.86381332810765,2.91108607207535,484613.290391053,0.0,1.0
2003-03-25,18.93,19.09,18.84,18.88,22100,2.88668723647912,2.91108607207535,2.87296289145624,2.8790626003553,144924.948817892,0.0,1.0
2003-03-26,18.86,19.1,18.85,19.03,34400,2.87601274590577,2.91261099930011,2.874487818681,2.90193650872676,225584.535716538,0.0,1.0
2003-03-27,18.62,18.86,18.55,18.86,25500,2.83941449251142,2.87601274590577,2.82874000193807,2.87601274590577,167221.094789876,0.0,1.0
2003-03-28,18.67,18.8,18.5,18.5,75600,2.84703912863524,2.86686318255718,2.82111536581425,2.82111536581425,495761.363377045,0.0,1.0
2003-03-31,18.6,18.81,18.31,18.73,78000,2.83636463806189,2.86838810978194,2.79214174854372,2.85618869198383,511499.819357268,0.0,1.0
2003-04-01,17.89,18.2,17.56,18.12,177800,2.72809480510361,2.77536754907131,2.67777220668639,2.7631681312732,1165957.2805349,0.0,1.0
2003-04-02,18.09,18.15,17.75,17.88,46700,2.7585933495989,2.76774291294749,2.70674582395691,2.72656987787885,306244.122615185,0.0,1.0
2003-04-03,18.2,18.4,18.01,18.11,136400,2.77536754907131,2.8058660935666,2.74639393180079,2.76164320404843,894468.914876044,0.0,1.0
2003-04-04,17.61,17.87,17.54,17.87,62900,2.68539684281021,2.72504495065409,2.67472235223686,2.72504495065409,412478.700481694,0.0,1.0
2003-04-07,17.97,18.37,17.93,18.06,44500,2.74029422290173,2.80129131189231,2.73419451400267,2.75401856792461,291817.204633313,0.0,1.0
2003-04-08,18.35,18.51,18.27,18.37,52300,2.79824145744278,2.82264029303901,2.78604203964466,2.80129131189231,342967.18656904,0.0,1.0
2003-04-09,18.2,18.55,18.2,18.3,83300,2.77536754907131,2.82874000193807,2.77536754907131,2.79061682131896,546255.576313596,0.0,1.0
2003-04-10,18.71,18.91,18.58,18.58,73200,2.8531388375343,2.88363738202959,2.83331478361236,2.83331478361236,480022.907396821,0.0,1.0
2003-04-11,18.45,18.7,18.3,18.7,11900,2.81349072969042,2.85161391030954,2.79061682131896,2.85161391030954,78036.5109019423,0.0,1.0
2003-04-14,18.85,18.97,18.45,18.6,105700,2.874487818681,2.89278694537818,2.81349072969042,2.83636463806189,693147.832129016,0.0,1.0
2003-04-15,18.97,18.99,18.65,18.7,325700,2.89278694537818,2.8958367998277,2.84398927418571,2.85161391030954,2135839.63031618,0.0,1.0
2003-04-16,18.9,18.95,18.77,18.93,441300,2.88211245480482,2.88973709092865,2.86228840088289,2.88668723647912,2893908.59336362,0.0,1.0
2003-04-17,18.99,18.99,18.81,18.9,11500,2.8958367998277,2.8958367998277,2.86838810978194,2.88211245480482,75413.4349052383,0.0,1.0
2003-04-21,18.9,18.9,18.71,18.8,9900,2.88211245480482,2.88211245480482,2.8531388375343,2.86686318255718,64921.1309184226,0.0,1.0
2003-04-22,19.18,19.19,18.9,18.9,36300,2.92481041709823,2.92633534432299,2.88211245480482,2.88211245480482,238044.146700882,0.0,1.0
2003-04-23,19.25,19.31,19.14,19.3,22700,2.93548490767158,2.94463447102017,2.91871070819917,2.9431095437954,148859.562812949,0.0,1.0
2003-04-24,19.2,19.4,19.16,19.28,23600,2.92786027154776,2.95835881604305,2.9217605626487,2.94005968934587,154761.483805532,0.0,1.0
2003-04-25,18.67,19.0,18.6,18.7,113400,2.84703912863524,2.89736172705247,2.83636463806189,2.85161391030954,743642.045065567,0.0,1.0
2003-04-28,18.71,18.93,18.52,18.6,29800,2.8531388375343,2.88668723647912,2.82416522026378,2.83636463806189,195419.161754443,0.0,1.0
2003-04-29,19.02,19.2,18.91,19.0,38100,2.900411581502,2.92786027154776,2.88363738202959,2.89736172705247,249847.98868605,0.0,1.0
2003-04-30,19.19,19.33,19.13,19.15,40000,2.92633534432299,2.9476843254697,2.91718578097441,2.92023563542394,262307.599670394,0.0,1.0
2003-05-01,19.22,19.35,19.2,19.23,28200,2.93091012599729,2.95073417991923,2.92786027154776,2.93243505322205,184926.857767627,0.0,1.0
2003-05-02,19.2,19.4,19.1,19.3,38000,2.92786027154776,2.95835881604305,2.91261099930011,2.9431095437954,249192.219686874,0.0,1.0
2003-05-05,19.43,19.49,19.25,19.25,20700,2.96293359771734,2.97208316106593,2.93548490767158,2.93548490767158,135744.182829429,0.0,1.0
2003-05-06,19.43,19.49,19.36,19.36,14400,2.96293359771734,2.97208316106593,2.95225910714399,2.95225910714399,94430.7358813418,0.0,1.0
2003-05-07,19.22,19.4,18.92,19.09,56700,2.93091012599729,2.95835881604305,2.88516230925435,2.91108607207535,371821.022532783,0.0,1.0
2003-05-08,19.08,19.08,18.78,19.0,17300,2.90956114485058,2.90956114485058,2.86381332810765,2.89736172705247,113448.036857446,0.0,1.0
2003-05-09,19.05,19.15,18.88,18.91,74100,2.90498636317629,2.92023563542394,2.8790626003553,2.88363738202959,485924.828389405,0.0,1.0
2003-05-12,19.27,19.5,19.1,19.2,35500,2.93853476212111,2.97360808829069,2.91261099930011,2.92786027154776,232797.994707474,0.0,1.0
2003-05-13,19.37,19.37,19.05,19.12,53200,2.95378403436875,2.95378403436875,2.90498636317629,2.91566085374964,348869.107561624,0.0,1.0
2003-05-14,19.27,19.34,19.11,19.15,15500,2.93853476212111,2.94920925269446,2.91413592652488,2.92023563542394,101644.194872278,0.0,1.0
2003-05-15,19.15,19.16,18.84,19.05,64000,2.92023563542394,2.9217605626487,2.87296289145624,2.90498636317629,419692.15947263,0.0,1.0
2003-05-16,19.2,19.45,19.09,19.2,16800,2.92786027154776,2.96598345216687,2.91108607207535,2.92786027154776,110169.191861565,0.0,1.0
2003-05-19,19.37,19.49,19.25,19.37,41900,2.95378403436875,2.97208316106593,2.93548490767158,2.95378403436875,274767.210654738,0.0,1.0
2003-05-20,19.7,19.81,19.55,19.66,34100,3.00410663278598,3.02088083225839,2.98123272441451,2.99800692388692,223617.228719011,0.0,1.0
2003-05-21,21.36,21.41,19.88,19.88,204400,3.25724455209688,3.2648691882207,3.03155532283174,3.03155532283174,1340391.83431571,0.0,1.0
2003-05-22,21.3,21.55,21.07,21.32,114000,3.24809498874829,3.28621816936741,3.21302166257871,3.25114484319782,747576.659060623,0.0,1.0
2003-05-23,21.69,21.69,21.41,21.57,36900,3.30756715051411,3.30756715051411,3.2648691882207,3.28926802381693,241978.760695938,0.0,1.0
2003-05-27,21.55,21.65,21.07,21.28,61400,3.28621816936741,3.30146744161505,3.21302166257871,3.24504513429877,402642.165494054,0.0,1.0
2003-05-28,21.77,21.77,21.54,21.73,161700,3.31976656831222,3.31976656831222,3.28469324214264,3.31366685941317,1060378.47166757,0.0,1.0
2003-05-29,21.91,21.91,21.63,21.68,15500,3.34111554945893,3.34111554945893,3.29841758716552,3.30604222328934,101644.194872277,0.0,1.0
2003-05-30,21.59,21.75,21.3,21.59,64500,3.29231787826646,3.3167167138627,3.24809498874829,3.29231787826646,422971.004468511,0.0,1.0
2003-06-02,21.55,21.79,21.4,21.4,47600,3.28621816936741,3.32281642276175,3.26334426099594,3.26334426099594,312146.043607768,0.0,1.0
2003-06-03,21.4,21.5,21.2,21.5,26700,3.26334426099594,3.27859353324358,3.23284571650065,3.27859353324358,175090.322779988,0.0,1.0
2003-06-04,21.64,21.75,21.47,21.55,28600,3.29994251439029,3.3167167138627,3.27401875156929,3.28621816936741,187549.933764331,0.0,1.0
2003-06-05,21.76,21.83,21.66,21.67,35300,3.31824164108746,3.32891613166081,3.30299236883982,3.30451729606458,231486.456709123,0.0,1.0
2003-06-06,21.83,22.3,21.8,22.26,51100,3.32891613166081,3.40058771122474,3.32434134998652,3.39448800232568,335097.958578928,0.0,1.0
2003-06-09,21.59,21.99,21.59,21.76,54800,3.29231787826646,3.35331496725704,3.29231787826646,3.31824164108746,359361.41154844,0.0,1.0
2003-06-10,22.2,22.2,21.5,21.77,48600,3.3853384389771,3.3853384389771,3.27859353324358,3.31976656831222,318703.733599528,0.0,1.0
2003-06-11,22.01,22.24,21.85,22.16,43700,3.35636482170657,3.39143814787615,3.33196598611034,3.37923873007804,286571.052639905,0.0,1.0
2003-06-12,21.7,21.87,21.6,21.75,47000,3.30909207773887,3.33501584055987,3.29384280549123,3.3167167138627,308211.429612713,0.0,1.0
2003-06-13,21.69,21.85,21.5,21.8,19800,3.30756715051411,3.33196598611034,3.27859353324358,3.32434134998652,129842.261836845,0.0,1.0
2003-06-16,21.67,21.82,21.51,21.8,26500,3.30451729606458,3.32739120443605,3.28011846046835,3.32434134998652,173778.784781636,0.0,1.0
2003-06-17,22.29,22.35,21.52,21.54,54800,3.39906278399998,3.40821234734856,3.28164338769311,3.28469324214264,359361.411548439,0.0,1.0
2003-06-18,21.74,22.0,21.61,21.72,64200,3.31519178663793,3.35483989448181,3.29536773271599,3.3121419321884,421003.697470982,0.0,1.0
2003-06-19,22.06,22.29,21.93,21.96,87300,3.36398945783039,3.39906278399998,3.34416540390846,3.34874018558275,572486.336280635,0.0,1.0
2003-06-20,22.35,22.35,22.05,22.13,31000,3.40821234734856,3.40821234734856,3.36246453060563,3.37466394840374,203288.389744555,0.0,1.0
2003-06-23,22.17,22.3,22.11,22.25,45800,3.3807636573028,3.40058771122474,3.37161409395422,3.39296307510092,300342.201622601,0.0,1.0
2003-06-24,22.09,22.1,21.86,21.98,54600,3.36856423950469,3.37008916672945,3.3334909133351,3.35179004003228,358049.873550087,0.0,1.0
2003-06-25,21.82,22.32,21.81,22.11,29400,3.32739120443605,3.40363756567427,3.32586627721128,3.37161409395422,192796.085757739,0.0,1.0
2003-06-26,22.74,22.74,22.27,22.33,66200,3.46768450911438,3.46768450911438,3.39601292955045,3.40516249289903,434119.077454501,0.0,1.0
2003-06-27,22.75,22.88,22.65,22.8,78700,3.46920943633914,3.48903349026108,3.4539601640915,3.47683407246296,516090.2023515,0.0,1.0
2003-06-30,22.68,22.92,22.5,22.85,52100,3.45853494576579,3.49513319916014,3.43108625572003,3.48445870858679,341655.648570688,0.0,1.0
2003-07-01,22.47,22.65,22.37,22.55,30600,3.42651147404574,3.4539601640915,3.41126220179809,3.43871089184385,200665.313747851,0.0,1.0
2003-07-02,22.5,22.69,22.4,22.45,25900,3.43108625572003,3.46005987299055,3.41583698347238,3.42346161959621,169844.17078658,0.0,1.0
2003-07-03,22.05,22.4,22.05,22.35,25300,3.36246453060563,3.41583698347238,3.36246453060563,3.40821234734856,165909.556791524,0.0,1.0
2003-07-07,22.11,22.13,21.87,21.98,45900,3.37161409395422,3.37466394840374,3.33501584055987,3.35179004003228,300997.970621777,0.0,1.0
2003-07-08,21.74,21.75,21.55,21.59,49200,3.31519178663793,3.3167167138627,3.28621816936741,3.29231787826646,322638.347594584,0.0,1.0
2003-07-09,21.6,21.85,21.52,21.65,105500,3.29384280549123,3.33196598611034,3.28164338769311,3.30146744161505,691836.294130663,0.0,1.0
2003-07-10,21.52,21.58,21.36,21.51,12700,3.28164338769311,3.2907929510417,3.25724455209688,3.28011846046835,83282.6628953501,0.0,1.0
2003-07-11,21.63,21.88,21.6,21.75,33900,3.29841758716552,3.33654076778463,3.29384280549123,3.3167167138627,222305.690720659,0.0,1.0
2003-07-14,21.54,21.65,21.42,21.63,13300,3.28469324214264,3.30146744161505,3.26639411544547,3.29841758716552,87217.276890406,0.0,1.0
2003-07-15,20.8,21.0,20.76,20.95,50500,3.17184862751007,3.20234717200536,3.16574891861101,3.19472253588154,331163.344583872,0.0,1.0
2003-07-16,20.0,20.68,19.9,20.65,229900,3.04985444952892,3.1535495008129,3.03460517728127,3.1489747191386,1507612.92910559,0.0,1.0
2003-07-17,20.28,20.42,19.96,20.0,90700,3.09255241182232,3.11390139296902,3.04375474062986,3.04985444952892,594782.482252618,0.0,1.0
2003-07-18,20.63,20.7,20.5,20.61,55000,3.14592486468908,3.15659935526243,3.12610081076714,3.14287501023955,360672.949546791,0.0,1.0
2003-07-21,20.71,20.91,20.67,20.7,49400,3.15812428248719,3.18862282698248,3.15202457358813,3.15659935526243,323949.885592937,0.0,1.0
2003-07-22,21.11,21.12,20.92,20.96,27200,3.21912137147777,3.22064629870253,3.19014775420725,3.1962474631063,178369.167775868,0.0,1.0
2003-07-23,21.06,21.17,20.97,21.11,32600,3.21149673535395,3.22827093482636,3.19777239033107,3.21912137147777,213780.693731371,0.0,1.0
2003-07-24,21.05,21.15,21.01,21.06,37700,3.20997180812918,3.22522108037683,3.20387209923013,3.21149673535395,247224.912689346,0.0,1.0
2003-07-25,21.19,21.27,21.1,21.13,22900,3.23132078927589,3.243520207074,3.21759644425301,3.2221712259273,150171.1008113,0.0,1.0
2003-07-28,21.12,21.36,21.06,21.19,35800,3.22064629870253,3.25724455209688,3.21149673535395,3.23132078927589,234765.301705003,0.0,1.0
2003-07-29,21.04,21.2,21.02,21.12,54800,3.20844688090442,3.23284571650065,3.20539702645489,3.22064629870253,359361.411548439,0.0,1.0
2003-07-30,20.8,20.92,20.78,20.92,33300,3.17184862751007,3.19014775420725,3.16879877306054,3.19014775420725,218371.076725603,0.0,1.0
2003-07-31,20.5,20.7,20.45,20.7,39500,3.12610081076714,3.15659935526243,3.11847617464332,3.15659935526243,259028.754674514,0.0,1.0
2003-08-01,20.9,20.9,20.59,20.7,37700,3.18709789975772,3.18709789975772,3.13982515579002,3.15659935526243,247224.912689346,0.0,1.0
2003-08-04,21.12,21.65,20.82,20.82,165800,3.22064629870253,3.30146744161505,3.1748984819596,3.1748984819596,1087265.00063378,0.0,1.0
2003-08-05,21.11,21.3,21.0,21.05,130900,3.21912137147777,3.24809498874829,3.20234717200536,3.20997180812918,858401.619921364,0.0,1.0
2003-08-06,20.95,20.95,20.86,20.95,393400,3.25080935920838,3.25080935920838,3.23684406840509,3.25080935920838,2535285.5517824,0.3678,1.0
2003-08-07,20.66,20.8,20.51,20.75,46200,3.20581008884225,3.22753387453624,3.18253460417011,3.21977537964553,297738.160885477,0.0,1.0
2003-08-08,20.55,20.7,20.55,20.6,14300,3.18874140008268,3.21201688475481,3.18874140008268,3.19649989497339,92157.0497978859,0.0,1.0
2003-08-11,20.8,20.91,20.8,20.8,21600,3.22753387453624,3.24460256329581,3.22753387453624,3.22753387453624,139202.257037366,0.0,1.0
2003-08-12,20.7,20.88,20.54,20.88,34200,3.21201688475481,3.23994746636138,3.18718970110454,3.23994746636138,220403.573642497,0.0,1.0
2003-08-13,20.5,20.8,20.37,20.8,14600,3.18098290519197,3.22753387453624,3.16081081847612,3.22753387453624,94090.4144789604,0.0,1.0
2003-08-14,20.49,20.74,20.41,20.5,21500,3.17943120621382,3.21822368066738,3.16701761438868,3.18098290519197,138557.802143675,0.0,1.0
2003-08-15,20.49,20.49,20.49,20.49,1500,3.17943120621382,3.17943120621382,3.17943120621382,3.17943120621382,9666.82340537266,0.0,1.0
2003-08-18,20.36,20.4,20.12,20.39,82200,3.15925911949797,3.16546591541054,3.12201834402255,3.1639142164324,529741.922614422,0.0,1.0
2003-08-19,20.29,20.34,20.23,20.3,26100,3.14839722665098,3.15615572154169,3.13908703278212,3.14994892562912,168202.727253484,0.0,1.0
2003-08-20,20.85,20.95,20.49,20.54,85000,3.23529236942695,3.25080935920838,3.17943120621382,3.18718970110454,547786.659637784,0.0,1.0
2003-08-21,20.82,21.02,20.7,20.74,51700,3.23063727249252,3.26167125205537,3.21201688475481,3.21822368066738,333183.180038511,0.0,1.0
2003-08-22,20.57,20.76,20.5,20.7,44800,3.19184479803896,3.22132707862367,3.18098290519197,3.21201688475481,288715.792373797,0.0,1.0
2003-08-25,20.74,20.85,20.52,20.57,22800,3.21822368066738,3.23529236942695,3.18408630314825,3.19184479803896,146935.715761665,0.0,1.0
2003-08-26,20.63,20.71,20.59,20.59,12100,3.20115499190782,3.21356858373296,3.19494819599525,3.19494819599525,77979.0421366727,0.0,1.0
2003-08-27,20.96,20.96,20.67,20.7,16700,3.25236105818652,3.25236105818652,3.20736178782039,3.21201688475481,107623.967246482,0.0,1.0
2003-08-28,20.6,20.78,20.54,20.63,23900,3.19649989497339,3.22443047657995,3.18718970110454,3.20115499190782,154024.719592271,0.0,1.0
2003-08-29,20.51,20.59,20.33,20.47,36400,3.18253460417011,3.19494819599525,3.15460402256354,3.17632780825754,234581.58130371,0.0,1.0
2003-09-02,20.1,20.33,19.91,20.12,77800,3.11891494606627,3.15460402256354,3.08943266548156,3.12201834402255,501385.907291995,0.0,1.0
2003-09-03,20.09,20.16,19.86,20.1,92700,3.11736324708813,3.12822513993512,3.08167417059085,3.11891494606627,597409.686452029,0.0,1.0
2003-09-04,20.3,20.41,19.91,20.08,49400,3.14994892562912,3.16701761438868,3.08943266548156,3.11581154810998,318360.717483606,0.0,1.0
2003-09-05,20.3,20.3,20.0,20.05,20200,3.14994892562912,3.14994892562912,3.10339795628485,3.11115645117556,130179.888525685,0.0,1.0
2003-09-08,20.2,20.2,20.05,20.2,92600,3.13443193584769,3.13443193584769,3.11115645117556,3.13443193584769,596765.231558339,0.0,1.0
2003-09-09,19.96,20.21,19.95,20.09,121700,3.09719116037228,3.13598363482584,3.09563946139413,3.11736324708813,784301.605622567,0.0,1.0
2003-09-10,20.39,20.4,20.2,20.2,83000,3.1639142164324,3.16546591541054,3.13443193584769,3.13443193584769,534897.561763953,0.0,1.0
2003-09-11,20.35,20.39,20.12,20.39,16800,3.15770742051983,3.1639142164324,3.12201834402255,3.1639142164324,108268.422140174,0.0,1.0
2003-09-12,20.45,20.55,20.15,20.35,28900,3.17322441030125,3.18874140008268,3.12667344095698,3.15770742051983,186247.464276847,0.0,1.0
2003-09-15,20.21,20.29,20.12,20.2,32800,3.13598363482584,3.14839722665098,3.12201834402255,3.13443193584769,211381.205130815,0.0,1.0
2003-09-16,20.1,20.2,20.01,20.1,67300,3.11891494606627,3.13443193584769,3.10494965526299,3.11891494606627,433718.143454386,0.0,1.0
2003-09-17,20.93,20.98,20.6,20.71,111000,3.24770596125209,3.2554644561428,3.19649989497339,3.21356858373296,715344.931997576,0.0,1.0
2003-09-18,20.83,21.0,20.7,21.0,75900,3.23218897147067,3.25856785409909,3.21201688475481,3.25856785409909,489141.264311856,0.0,1.0
2003-09-19,21.21,21.5,20.7,20.86,121600,3.29115353264008,3.33615280300621,3.21201688475481,3.23684406840509,783657.150728876,0.0,1.0
2003-09-22,21.09,21.38,21.0,21.0,133700,3.27253314490237,3.3175324152685,3.25856785409909,3.25856785409909,861636.192865549,0.0,1.0
2003-09-23,21.55,21.86,21.21,21.21,55500,3.34391129789692,3.39201396621934,3.29115353264008,3.29115353264008,357672.465998788,0.0,1.0
2003-09-24,21.23,21.6,21.21,21.55,42600,3.29425693059636,3.35166979278763,3.29115353264008,3.34391129789692,274537.784712584,0.0,1.0
2003-09-25,21.7,21.7,21.5,21.5,29900,3.36718678256906,3.36718678256906,3.33615280300621,3.33615280300621,192692.013213761,0.0,1.0
2003-09-26,21.36,21.6,21.36,21.59,59200,3.31442901731221,3.35166979278763,3.31442901731221,3.35011809380949,381517.297065375,0.0,1.0
2003-09-29,21.37,21.75,21.3,21.39,24900,3.31598071629036,3.37494527745977,3.30511882344336,3.31908411424664,160469.268529186,0.0,1.0
2003-09-30,21.66,21.85,21.38,21.52,26200,3.36097998665649,3.39046226724119,3.3175324152685,3.33925620096249,168847.182147176,0.0,1.0
2003-10-01,21.74,22.35,21.36,21.44,50800,3.37339357848163,3.46804721614831,3.31442901731221,3.32684260913735,327383.085995287,0.0,1.0
2003-10-02,21.78,22.3,21.58,21.69,37000,3.3796003743942,3.4602887212576,3.34856639483135,3.36563508359091,238448.310665859,0.0,1.0
2003-10-03,21.63,21.68,21.49,21.66,51000,3.35632488972206,3.36408338461277,3.33460110402807,3.36097998665649,328671.99578267,0.0,1.0
2003-10-06,21.93,22.14,21.6,21.6,51600,3.40287585906633,3.43546153760732,3.35166979278763,3.35166979278763,332538.72514482,0.0,1.0
2003-10-07,21.7,21.85,21.53,21.75,81000,3.36718678256906,3.39046226724119,3.34080789994064,3.37494527745977,522008.463890123,0.0,1.0
2003-10-08,21.49,21.55,21.37,21.55,43700,3.33460110402807,3.34391129789692,3.31598071629036,3.34391129789692,281626.78854319,0.0,1.0
2003-10-09,21.66,21.7,21.44,21.46,33500,3.36097998665649,3.36718678256906,3.32684260913735,3.32994600709364,215892.389386656,0.0,1.0
2003-10-10,21.43,21.58,21.25,21.45,43600,3.32529091015921,3.34856639483135,3.29736032855265,3.3283943081155,280982.333649499,0.0,1.0
2003-10-13,21.6,21.65,21.43,21.65,34100,3.35166979278763,3.35942828767834,3.32529091015921,3.35942828767834,219759.118748805,0.0,1.0
2003-10-14,21.61,21.8,21.32,21.35,35100,3.35322149176578,3.38270377235048,3.30822222139965,3.31287731833407,226203.66768572,0.0,1.0
2003-10-15,21.58,21.86,21.4,21.86,76700,3.34856639483135,3.39201396621934,3.32063581322478,3.39201396621934,494296.903461388,0.0,1.0
2003-10-16,21.62,21.9,21.54,21.6,31400,3.35477319074392,3.39822076213191,3.34235959891878,3.35166979278763,202358.836619134,0.0,1.0
2003-10-17,21.67,21.83,21.4,21.4,23900,3.36253168563463,3.38735886928491,3.32063581322478,3.32063581322478,154024.719592271,0.0,1.0
2003-10-20,21.72,21.8,21.57,21.65,37400,3.37029018052534,3.38270377235048,3.34701469585321,3.35942828767834,241026.130240625,0.0,1.0
2003-10-21,21.41,21.62,21.34,21.62,44600,3.32218751220293,3.35477319074392,3.31132561935593,3.35477319074392,287426.882586413,0.0,1.0
2003-10-22,21.78,21.81,21.55,21.55,35900,3.3796003743942,3.38425547132862,3.34391129789692,3.34391129789692,231359.306835252,0.0,1.0
2003-10-23,22.07,22.24,21.75,21.75,39500,3.42459964476033,3.45097852738875,3.37494527745977,3.37494527745977,254559.683008146,0.0,1.0
2003-10-24,22.25,22.25,21.92,21.99,25000,3.45253022636689,3.45253022636689,3.40132416008819,3.41218605293519,161113.723422878,0.0,1.0
2003-10-27,22.02,22.22,21.94,22.22,35000,3.41684114986961,3.44787512943246,3.40442755804448,3.44787512943246,225559.212792029,0.0,1.0
2003-10-28,24.89,24.95,24.25,24.25,358000,3.86217875659649,3.87148895046534,3.76287002199537,3.76287002199537,2307148.51941561,0.0,1.0
2003-10-29,24.21,24.45,24.05,24.3,122300,3.75666322608281,3.79390400155822,3.73183604243253,3.77062851688609,788168.334984716,0.0,1.0
2003-10-30,24.22,24.67,24.2,24.4,76300,3.75821492506095,3.82804137907736,3.75511152710466,3.78614550666751,491719.083886622,0.0,1.0
2003-10-31,24.07,24.26,23.9,24.07,50900,3.73493944038881,3.76442172097352,3.70856055776039,3.73493944038881,328027.540888979,0.0,1.0
2003-11-03,23.9,24.11,23.6,24.0,47700,3.70856055776039,3.74114623630138,3.66200958841612,3.72407754754181,307404.98429085,0.0,1.0
2003-11-04,24.0,24.09,23.66,23.8,52200,3.72407754754181,3.7380428383451,3.67131978228497,3.69304356797897,336405.454506969,0.0,1.0
2003-11-05,24.01,24.25,23.89,23.9,81000,3.72562924651996,3.76287002199537,3.70700885878225,3.70856055776039,522008.463890123,0.0,1.0
2003-11-06,23.89,24.01,23.65,24.01,64800,3.70700885878225,3.72562924651996,3.66976808330683,3.72562924651996,417606.771112098,0.0,1.0
2003-11-07,23.93,24.0,23.31,23.4,63500,3.71321565469482,3.72407754754181,3.61701031804999,3.63097560885327,409228.857494109,0.0,1.0
2003-11-10,23.87,23.94,23.68,23.68,77400,3.70390546082596,3.71476735367296,3.67442318024126,3.67442318024126,498808.087717229,0.0,1.0
2003-11-11,23.72,23.84,23.45,23.65,47800,3.68062997615383,3.69925036389154,3.63873410374398,3.66976808330683,308049.439184542,0.0,1.0
2003-11-12,24.13,24.2,23.73,23.73,66600,3.74424963425767,3.75511152710466,3.68218167513197,3.68218167513197,429206.959198545,0.0,1.0
2003-11-13,24.11,24.24,23.96,24.09,29400,3.74114623630138,3.76131832301723,3.71787075162924,3.7380428383451,189469.738745304,0.0,1.0
2003-11-14,23.91,24.09,23.85,23.95,62900,3.71011225673853,3.7380428383451,3.70080206286968,3.7163190526511,405362.12813196,0.0,1.0
2003-11-17,24.15,24.28,23.97,24.04,74300,3.74735303221395,3.7675251189298,3.71942245060739,3.73028434345438,478829.986012792,0.0,1.0
2003-11-18,24.26,24.35,23.89,23.95,46800,3.76442172097352,3.7783870117768,3.70700885878225,3.7163190526511,301604.890247627,0.0,1.0
2003-11-19,24.03,24.15,23.92,24.08,44300,3.72873264447624,3.74735303221395,3.71166395571668,3.73649113936695,285493.517905339,0.0,1.0
2003-11-20,24.07,24.42,23.96,24.12,30700,3.73493944038881,3.7892489046238,3.71787075162924,3.74269793527952,197847.652363294,0.0,1.0
2003-11-21,24.25,24.45,24.14,24.17,22600,3.76287002199537,3.79390400155822,3.74580133323581,3.75045643017024,145646.805974282,0.0,1.0
2003-11-24,24.46,24.5,24.22,24.22,32700,3.79545570053637,3.80166249644894,3.75821492506095,3.75821492506095,210736.750237124,0.0,1.0
2003-11-25,24.66,24.7,24.4,24.6,26900,3.82648968009921,3.83269647601178,3.78614550666751,3.81717948623036,173358.366403016,0.0,1.0
2003-11-26,24.85,25.08,24.51,24.55,24500,3.85597196068392,3.8916610371812,3.80321419542708,3.80942099133965,157891.44895442,0.0,1.0
2003-11-28,25.25,25.35,25.05,25.05,21500,3.91803991980962,3.93355690959104,3.88700594024677,3.88700594024677,138557.802143675,0.0,1.0
2003-12-01,25.69,25.73,25.45,25.45,40000,3.98631467484788,3.99252147076045,3.94907389937247,3.94907389937247,257781.957476604,0.0,1.0
2003-12-02,25.89,26.0,25.61,25.62,40900,4.01734865441073,4.0344173431703,3.97390108302274,3.97545278200089,263582.051519828,0.0,1.0
2003-12-03,26.09,26.14,25.8,25.8,81500,4.04838263397358,4.05614112886429,4.00338336360745,4.00338336360745,525230.738358581,0.0,1.0
2003-12-04,25.73,26.0,25.58,26.0,78600,3.99252147076045,4.0344173431703,3.96924598608832,4.0344173431703,506541.546441527,0.0,1.0
2003-12-05,25.95,25.98,25.73,25.73,60300,4.02665884827959,4.03131394521401,3.99252147076045,3.99252147076045,388606.30089598,0.0,1.0
2003-12-08,26.22,26.37,25.95,25.95,48800,4.06855472068943,4.09183020536157,4.02665884827959,4.02665884827959,314493.988121457,0.0,1.0
2003-12-09,26.3,26.49,26.15,26.32,57900,4.08096831251457,4.11045059309928,4.05769282784243,4.08407171047086,373139.383447385,0.0,1.0
2003-12-10,26.13,26.3,25.88,26.05,120100,4.05458942988615,4.08096831251457,4.01579695543259,4.04217583806101,773990.327323504,0.0,1.0
2003-12-11,26.26,26.46,25.85,26.11,54100,4.074761516602,4.10579549616485,4.01114185849816,4.05148603192987,348650.097487107,0.0,1.0
2003-12-12,26.18,26.28,26.05,26.05,34800,4.06234792477686,4.07786491455829,4.04217583806101,4.04217583806101,224270.303004646,0.0,1.0
2003-12-15,25.98,26.38,25.8056,26.38,64300,4.03131394521401,4.09338190433971,4.00425231503521,4.09338190433971,414384.496643641,0.0,1.0
2003-12-16,26.45,26.49,26.25,26.25,38800,4.10424379718671,4.11045059309928,4.07320981762386,4.07320981762386,250048.498752306,0.0,1.0
2003-12-17,26.71,26.75,26.41,26.48,46800,4.14458797061841,4.15079476653098,4.09803700127414,4.10889889412114,301604.890247627,0.0,1.0
2003-12-18,26.7,26.9781,26.56,26.59,40400,4.14303627164027,4.18618902022241,4.12131248594627,4.1259675828807,260359.77705137,0.0,1.0
2003-12-19,26.82,26.9,26.6,26.79,46800,4.16165665937798,4.17407025120312,4.12751928185884,4.15700156244355,301604.890247627,0.0,1.0
2003-12-22,26.76,27.0,26.75,26.83,31900,4.15234646550912,4.18958724098454,4.15079476653098,4.16320835835612,205581.111087592,0.0,1.0
2003-12-23,27.03,27.1,26.76,26.76,34700,4.19424233791897,4.20510423076597,4.15234646550912,4.15234646550912,223625.848110954,0.0,1.0
2003-12-24,27.63,27.65,27.24,27.28,44200,4.28734427660751,4.2904476745638,4.22682801645996,4.23303481237253,284849.063011648,0.0,1.0
2003-12-26,27.74,27.91,27.43,27.43,20600,4.30441296536708,4.3307918479955,4.25631029704467,4.25631029704467,132757.708100451,0.0,1.0
2003-12-29,27.37,27.51,27.29,27.49,58200,4.24700010317581,4.2687238888698,4.23458651135067,4.26562049091352,375072.748128459,0.0,1.0
2003-12-30,27.6,27.6,27.26,27.26,32500,4.28268917967309,4.28268917967309,4.22993141441624,4.22993141441624,209447.840449741,0.0,1.0
2003-12-31,27.67,27.75,27.53,27.59,26100,4.29355107252008,4.30596466434522,4.27182728682609,4.28113748069494,168202.727253484,0.0,1.0
2004-01-02,27.75,27.75,27.5,27.55,43700,4.30596466434522,4.30596466434522,4.26717218989166,4.27493068478237,281626.78854319,0.0,1.0
2004-01-05,27.78,27.96,27.68,27.68,22600,4.31061976127965,4.33855034288621,4.29510277149823,4.29510277149823,145646.805974281,0.0,1.0
2004-01-06,27.9,28.04,27.55,27.75,43100,4.32924014901736,4.35096393471135,4.27493068478237,4.30596466434522,277760.059181041,0.0,1.0
2004-01-07,27.3,27.5,27.13,27.34,83500,4.23613821032881,4.26717218989166,4.20975932770039,4.24234500624138,538119.836232412,0.0,1.0
2004-01-08,27.7,27.8,27.36,27.37,33700,4.29820616945451,4.31372315923594,4.24544840419767,4.24700010317581,217181.299174039,0.0,1.0
2004-01-09,27.81,28.21,27.71,27.71,45400,4.31527485821408,4.37734281733977,4.29975786843265,4.29975786843265,292582.521735945,0.0,1.0
2004-01-12,27.79,28.0,27.6089,27.76,38700,4.31217146025779,4.34475713879878,4.28407019176363,4.30751636332337,249404.043858615,0.0,1.0
2004-01-13,27.88,28.03,27.69,27.69,336100,4.32613675106107,4.34941223573321,4.29665447047637,4.29665447047637,2166012.89769717,0.0,1.0
2004-01-14,27.8,28.0,27.54,27.55,39200,4.31372315923594,4.34475713879878,4.27337898580423,4.27493068478237,252626.318327072,0.0,1.0
2004-01-15,27.5,27.56,27.16,27.39,83100,4.26717218989166,4.27648238376052,4.21441442463482,4.2501035011321,535542.016657645,0.0,1.0
2004-01-16,26.98,27.11,26.76,27.11,73500,4.18648384302826,4.20665592974411,4.15234646550912,4.20665592974411,473674.34686326,0.0,1.0
2004-01-20,27.41,27.57,27.24,27.25,50200,4.25320689908838,4.27803408273866,4.22682801645996,4.2283797154381,323516.356633138,0.0,1.0
2004-01-21,28.06,28.18,27.87,27.9,29300,4.35406733266764,4.37268772040535,4.32458505208293,4.32924014901736,188825.283851612,0.0,1.0
2004-01-22,28.32,28.43,28.19,28.31,19300,4.39441150609934,4.41148019485891,4.37423941938349,4.3928598071212,124379.794482461,0.0,1.0
2004-01-23,28.3,28.36,28.06,28.26,59500,4.39130810814306,4.40061830201191,4.35406733266764,4.38510131223049,383450.661746448,0.0,1.0
2004-01-26,28.22,28.4,27.94,28.29,61900,4.37889451631792,4.40682509792448,4.33544694492993,4.38975640916491,398917.579195044,0.0,1.0
2004-01-27,27.93,28.05,27.7,27.85,44200,4.33389524595179,4.3525156336895,4.29820616945451,4.32148165412665,284849.063011647,0.0,1.0
2004-01-28,28.1,28.48,28.05,28.05,27300,4.36027412858021,4.41923868974962,4.3525156336895,4.3525156336895,175936.185977782,0.0,1.0
2004-01-29,28.15,28.23,27.95,28.23,22200,4.36803262347092,4.38044621529606,4.33699864390807,4.38044621529606,143068.986399515,0.0,1.0
2004-01-30,28.18,28.19,27.83,27.97,80100,4.37268772040535,4.37423941938349,4.31837825617036,4.34010204186436,516208.369846899,0.0,1.0
2004-02-02,28.48,28.5,28.16,28.18,58300,4.41923868974962,4.4223420877059,4.36958432244906,4.37268772040535,375717.20302215,0.0,1.0
2004-02-03,29.05,29.2,28.87,29.04,184400,4.50768553150374,4.53096101617587,4.47975494989717,4.5061338325256,1188374.82396714,0.0,1.0
2004-02-04,29.17,29.21,29.05,29.1,40700,4.52630591924145,4.53251271515402,4.50768553150374,4.51544402639445,262293.141732445,0.0,1.0
2004-02-05,29.31,29.47,29.1,29.17,51600,4.54802970493544,4.57285688858572,4.51544402639445,4.52630591924145,332538.725144819,0.0,1.0
2004-02-06,29.81,29.85,29.26,29.26,108500,4.62561465384256,4.63182144975513,4.54027121004473,4.54027121004473,699233.559655289,0.0,1.0
2004-02-09,29.65,29.93,29.25,29.25,31800,4.60078747019228,4.64423504158027,4.53871951106659,4.53871951106659,204936.6561939,0.0,1.0
2004-02-10,29.56,29.66,29.45,29.58,41200,4.586822179389,4.60233916917043,4.56975349062943,4.58992557734529,265515.416200902,0.0,1.0
2004-02-11,29.84,29.93,29.53,29.57,27700,4.63026975077699,4.64423504158027,4.58216708245457,4.58837387836714,178514.005552548,0.0,1.0
2004-02-12,29.99,30.11,29.7,29.7,50300,4.65354523544913,4.67216562318683,4.608545965083,4.608545965083,324160.811526829,0.0,1.0
2004-02-13,29.96,30.37,29.84,30.18,33400,4.6488901385147,4.71250979661854,4.63026975077699,4.68302751603383,215247.934492964,0.0,1.0
2004-02-17,30.22,30.34,30.15,30.2,33600,4.6892343119464,4.70785469968411,4.6783724190994,4.68613091399012,216536.844280347,0.0,1.0
2004-02-18,29.84,30.08,29.83,30.07,41300,4.63026975077699,4.66751052625241,4.62871805179885,4.66595882727426,266159.871094594,0.0,1.0
2004-02-19,30.12,30.14,29.72,29.85,26800,4.67371732216498,4.67682072012126,4.61164936303928,4.63182144975513,172713.911509325,0.0,1.0
2004-02-20,29.93,30.12,29.84,29.97,40300,4.64423504158027,4.67371732216498,4.63026975077699,4.65044183749284,259715.322157679,0.0,1.0
2004-02-23,30.11,30.13,29.97,29.97,35400,4.67216562318683,4.67526902114312,4.65044183749284,4.65044183749284,228137.032366795,0.0,1.0
2004-02-24,30.18,30.37,30.0,30.0,32700,4.68302751603383,4.71250979661854,4.65509693442727,4.65509693442727,210736.750237124,0.0,1.0
2004-02-25,30.61,30.98,30.45,30.86,47000,4.74975057209396,4.80716343428523,4.72492338844368,4.78854304654752,302893.80003501,0.0,1.0
2004-02-26,30.45,30.59,30.3,30.59,19000,4.72492338844368,4.74664717413767,4.70164790377154,4.74664717413767,122446.429801387,0.0,1.0
2004-02-27,30.71,30.9,30.45,30.45,37800,4.76526756187538,4.79474984246009,4.72492338844368,4.72492338844368,243603.949815391,0.0,1.0
2004-03-01,31.32,31.65,31.22,31.49,32400,4.85992119954207,4.91112726582077,4.84440420976064,4.88630008217049,208803.385556049,0.0,1.0
2004-03-02,31.12,31.32,30.85,31.32,84000,4.82888721997922,4.85992119954207,4.78699134756937,4.85992119954207,541342.110700869,0.0,1.0
2004-03-03,29.87,29.88,29.4,29.57,91200,4.78277072634883,4.78437192177111,4.70751454150169,4.73473486368044,569574.448758829,0.9528,1.0
2004-03-04,29.66,29.87,29.6,29.78,35300,4.74914562248096,4.78277072634883,4.73953844994728,4.76835996754831,220460.285539328,0.0,1.0
2004-03-05,29.73,29.81,29.31,29.64,37600,4.76035399043691,4.77316355381515,4.69310378270117,4.7459432316364,234824.553435658,0.0,1.0
2004-03-08,30.06,30.2,29.98,29.98,20500,4.81319343937214,4.83561017528405,4.8003838759939,4.8003838759939,128029.344293377,0.0,1.0
2004-03-09,29.99,30.19,29.98,30.05,33200,4.80198507141618,4.83400897986177,4.8003838759939,4.81159224394986,207345.084416592,0.0,1.0
2004-03-10,29.9,30.04,29.62,29.67,52900,4.78757431261567,4.80999104852758,4.74274084079184,4.75074681790324,330378.161615593,0.0,1.0
2004-03-11,29.53,29.91,29.45,29.91,42200,4.72833008199132,4.78917550803794,4.71552051861309,4.78917550803794,263553.089228318,0.0,1.0
2004-03-12,29.0,29.02,28.61,28.86,79500,4.64346672461051,4.64666911545507,4.58102010314161,4.6210499886986,496504.042503585,0.0,1.0
2004-03-15,29.08,29.37,28.9,29.0,46800,4.65627628798875,4.70271095523485,4.62745477038772,4.64346672461051,292281.625020978,0.0,1.0
2004-03-16,29.27,29.55,29.1,29.2,40400,4.68669900101206,4.73153247283588,4.65947867883331,4.6754906330561,252311.488265973,0.0,1.0
2004-03-17,29.49,29.51,29.27,29.27,23300,4.72192530030221,4.72512769114677,4.68669900101206,4.68669900101206,145516.279123692,0.0,1.0
2004-03-18,30.13,30.3,29.9,30.08,52200,4.82440180732809,4.85162212950684,4.78757431261567,4.8163958302167,326006.427908015,0.0,1.0
2004-03-19,30.68,30.8,30.6,30.63,45000,4.91246755555346,4.93168190062082,4.89965799217523,4.90446157844207,281040.024058633,0.0,1.0
2004-03-22,30.21,30.43,30.18,30.43,28300,4.83721137070633,4.87243766999648,4.83240778443949,4.87243766999648,176742.94846354,0.0,1.0
2004-03-23,29.92,30.32,29.9,30.21,63900,4.79077670346022,4.8548245203514,4.78757431261567,4.83721137070633,399076.834163259,0.0,1.0
2004-03-24,29.74,29.89,29.74,29.78,25100,4.76195518585919,4.78597311719339,4.76195518585919,4.76835996754831,156757.880086038,0.0,1.0
2004-03-25,29.38,29.45,29.03,29.14,493800,4.70431215065713,4.71552051861309,4.64827031087735,4.66588346052242,3083945.8640034,0.0,1.0
2004-03-26,29.43,29.57,29.29,29.38,24600,4.71231812776853,4.73473486368044,4.68990139185662,4.70431215065713,153635.213152053,0.0,1.0
2004-03-29,29.67,29.82,29.49,29.5,32900,4.75074681790324,4.77476474923743,4.72192530030221,4.72352649572449,205471.4842562,0.0,1.0
2004-03-30,29.9,29.99,29.62,29.74,20300,4.78757431261567,4.80198507141618,4.74274084079184,4.76195518585919,126780.277519783,0.0,1.0
2004-03-31,30.14,30.38,30.0,30.0,24500,4.82600300275037,4.86443169288508,4.80358626683846,4.80358626683846,153010.679765256,0.0,1.0
2004-04-01,30.44,30.62,30.18,30.18,28900,4.87403886541876,4.90286038301979,4.83240778443949,4.83240778443949,180490.148784322,0.0,1.0
2004-04-02,30.32,30.55,30.31,30.38,26400,4.8548245203514,4.89165201506383,4.85322332492912,4.86443169288508,164876.814114398,0.0,1.0
2004-04-05,29.94,29.95,29.6,29.84,59600,4.79397909430478,4.79558028972706,4.73953844994728,4.77796714008199,372221.89853099,0.0,1.0
2004-04-06,30.28,30.59,30.21,30.27,33600,4.84841973866229,4.89805679675295,4.83721137070633,4.84681854324001,209843.217963779,0.0,1.0
2004-04-07,29.81,30.03,29.64,30.03,42300,4.77316355381515,4.8083898531053,4.7459432316364,4.8083898531053,264177.622615115,0.0,1.0
2004-04-08,29.79,29.93,29.6,29.73,29100,4.76996116297059,4.7923778988825,4.73953844994728,4.76035399043691,181739.215557916,0.0,1.0
2004-04-12,29.7,29.89,29.53,29.85,67500,4.75555040417008,4.78597311719339,4.72833008199132,4.77956833550427,421560.036087949,0.0,1.0
2004-04-13,29.43,29.8,29.35,29.71,25800,4.71231812776853,4.77156235839287,4.69950856439029,4.75715159959235,161129.613793616,0.0,1.0
2004-04-14,29.36,29.43,29.1,29.1,22700,4.70110975981257,4.71231812776853,4.65947867883331,4.65947867883331,141769.078802911,0.0,1.0
2004-04-15,29.35,29.74,29.16,29.36,55900,4.69950856439029,4.76195518585919,4.66908585136698,4.70110975981257,349114.163219502,0.0,1.0
2004-04-16,30.15,30.45,29.95,29.95,70300,4.82760419817265,4.87564006084104,4.79558028972706,4.79558028972706,439046.970918265,0.0,1.0
2004-04-19,30.83,30.86,30.0,30.3,212500,4.93648548688766,4.9412890731545,4.80358626683846,4.85162212950684,1327133.44694354,0.0,1.0
2004-04-20,30.51,30.65,30.28,30.43,682500,4.88524723337471,4.90766396928663,4.84841973866229,4.87243766999648,4262440.36488927,0.0,1.0
2004-04-21,30.19,30.31,30.03,30.08,36100,4.83400897986177,4.85322332492912,4.8083898531053,4.8163958302167,225456.552633703,0.0,1.0
2004-04-22,30.6,30.75,30.31,30.31,41200,4.89965799217523,4.92367592350942,4.85322332492912,4.85322332492912,257307.755360348,0.0,1.0
2004-04-23,30.17,30.25,29.86,30.24,72100,4.83080658901721,4.84361615239545,4.78116953092655,4.84201495697317,450288.57188061,0.0,1.0
2004-04-26,30.59,30.73,30.47,30.56,44700,4.89805679675295,4.92047353266486,4.8788424516856,4.89325321048611,279166.423898242,0.0,1.0
2004-04-27,30.93,31.17,30.81,30.93,48300,4.95249744111045,4.99092613124516,4.9332830960431,4.95249744111045,301649.625822933,0.0,1.0
2004-04-28,30.05,30.53,29.93,30.53,43100,4.81159224394986,4.88844962421927,4.7923778988825,4.88844962421927,269173.889709491,0.0,1.0
2004-04-29,30.08,30.43,30.08,30.08,37600,4.8163958302167,4.87243766999648,4.8163958302167,4.8163958302167,234824.553435658,0.0,1.0
2004-04-30,30.75,30.75,30.4,30.51,107500,4.92367592350942,4.92367592350942,4.86763408372964,4.88524723337471,671373.390806735,0.0,1.0
2004-05-03,30.45,30.84,30.36,30.5,40900,4.87564006084104,4.93808668230994,4.86122930204052,4.88364603795243,255434.155199957,0.0,1.0
2004-05-04,31.0,31.1,30.72,30.81,95900,4.96370580906641,4.9797177632892,4.91887233724258,4.9332830960431,598927.517938287,0.0,1.0
2004-05-05,30.48,31.1,30.2,31.1,75600,4.88044364710788,4.9797177632892,4.83561017528405,4.9797177632892,472147.240418503,0.0,1.0
2004-05-06,30.43,30.43,30.05,30.28,44300,4.87243766999648,4.87243766999648,4.81159224394986,4.84841973866229,276668.290351054,0.0,1.0
2004-05-07,29.88,30.17,29.65,30.12,34200,4.78437192177111,4.83080658901721,4.74754442705868,4.82280061190581,213590.418284561,0.0,1.0
2004-05-10,29.43,29.69,29.25,29.69,43600,4.71231812776853,4.7539492087478,4.6834966101675,4.7539492087478,272296.556643476,0.0,1.0
2004-05-11,28.88,29.36,28.78,29.36,65900,4.62425237954316,4.70110975981257,4.60824042532036,4.70110975981257,411567.501899198,0.0,1.0
2004-05-12,28.33,29.66,28.2,29.35,143800,4.53618663131779,4.74914562248096,4.51537109082815,4.69950856439029,898079.010214031,0.0,1.0
2004-05-13,28.82,29.06,28.76,28.83,50200,4.61464520700948,4.65307389714419,4.6050380344758,4.61624640243176,313515.760172075,0.0,1.0
2004-05-14,28.92,29.17,28.91,28.95,25600,4.63065716123228,4.67068704678926,4.62905596581,4.63546074749911,159880.547020022,0.0,1.0
2004-05-17,29.0,29.08,28.85,28.85,24900,4.64346672461051,4.65627628798875,4.61944879327632,4.61944879327632,155508.813312444,0.0,1.0
2004-05-18,28.6,28.98,28.6,28.8,28500,4.57941890771933,4.64026433376595,4.57941890771933,4.61144281616492,177992.015237134,0.0,1.0
2004-05-19,29.12,29.47,29.1,29.1,52300,4.66268106967787,4.71872290945765,4.65947867883331,4.65947867883331,326630.961294811,0.0,1.0
2004-05-20,29.0,29.2,28.95,29.1,20200,4.64346672461051,4.6754906330561,4.63546074749911,4.65947867883331,126155.744132986,0.0,1.0
2004-05-21,29.22,29.42,29.15,29.28,30300,4.67869302390066,4.71071693234625,4.6674846559447,4.68830019643434,189233.61619948,0.0,1.0
2004-05-24,29.22,29.55,28.93,29.47,392400,4.67869302390066,4.73153247283588,4.63225835665455,4.71872290945765,2450669.00979128,0.0,1.0
2004-05-25,29.25,29.25,28.87,28.94,195100,4.6834966101675,4.6834966101675,4.62265118412088,4.63385955207683,1218464.63764087,0.0,1.0
2004-05-26,29.07,29.18,28.88,29.1,64600,4.65467509256647,4.67228824221154,4.62425237954316,4.65947867883331,403448.567870837,0.0,1.0
2004-05-27,29.69,29.77,29.44,29.57,52200,4.7539492087478,4.76675877212603,4.71391932319081,4.73473486368044,326006.427908014,0.0,1.0
2004-05-28,29.41,29.54,29.25,29.54,47600,4.70911573692397,4.7299312774136,4.6834966101675,4.7299312774136,297277.892115354,0.0,1.0
2004-06-01,29.34,29.39,29.2,29.38,83000,4.69790736896801,4.70591334607941,4.6754906330561,4.70431215065713,518362.711041479,0.0,1.0
2004-06-02,29.43,29.6,29.28,29.55,41400,4.71231812776853,4.73953844994728,4.68830019643434,4.73153247283588,258556.822133942,0.0,1.0
2004-06-03,29.35,29.67,29.2,29.25,50500,4.69950856439029,4.75074681790324,4.6754906330561,4.6834966101675,315389.360332466,0.0,1.0
2004-06-04,29.59,29.69,29.5,29.56,17000,4.737937254525,4.7539492087478,4.72352649572449,4.73313366825816,106170.675755484,0.0,1.0
2004-06-07,29.6,29.75,29.5,29.54,35400,4.73953844994728,4.76355638128147,4.72352649572449,4.7299312774136,221084.818926125,0.0,1.0
2004-06-08,29.71,29.77,29.5,29.63,22800,4.75715159959235,4.76675877212603,4.72352649572449,4.74434203621412,142393.612189708,0.0,1.0
2004-06-09,29.42,29.73,29.35,29.66,41700,4.71071693234625,4.76035399043691,4.69950856439029,4.74914562248096,260430.422294333,0.0,1.0
2004-06-10,29.5,29.7,29.35,29.43,44800,4.72352649572449,4.75555040417008,4.69950856439029,4.71231812776853,279790.957285039,0.0,1.0
2004-06-14,29.55,29.8,28.95,29.09,182100,4.73153247283588,4.77156235839287,4.63546074749911,4.65787748341103,1137275.29735727,0.0,1.0
2004-06-15,29.63,29.78,29.38,29.38,27600,4.74434203621412,4.76835996754831,4.70431215065713,4.70431215065713,172371.214755962,0.0,1.0
2004-06-16,29.69,29.89,29.52,29.87,51500,4.7539492087478,4.78597311719339,4.72672888656904,4.78277072634883,321634.694200435,0.0,1.0
2004-06-17,29.64,29.76,29.5,29.76,26600,4.7459432316364,4.76515757670375,4.72352649572449,4.76515757670375,166125.880887992,0.0,1.0
2004-06-18,30.15,30.43,30.04,30.04,36800,4.82760419817265,4.87243766999648,4.80999104852758,4.80999104852758,229828.286341282,0.0,1.0
2004-06-21,30.46,30.6,30.27,30.27,52100,4.87724125626332,4.89965799217523,4.84681854324001,4.84681854324001,325381.894521217,0.0,1.0
2004-06-22,30.77,30.82,30.01,30.35,174400,4.92687831435398,4.93488429146538,4.80518746226074,4.85962810661824,1089186.2265739,0.0,1.0
2004-06-23,32.12,32.21,31.85,32.06,72900,5.14303969636171,5.15745045516223,5.09980741996017,5.13343252382803,455284.838974986,0.0,1.0
2004-06-24,31.61,31.83,31.45,31.77,45200,5.06137872982546,5.09660502911561,5.03575960306899,5.08699785658193,282289.090832227,0.0,1.0
2004-06-25,31.21,31.7,31.21,31.55,38600,4.99733091293428,5.07578948862597,4.99733091293428,5.05177155729178,241069.887303627,0.0,1.0
2004-06-28,31.68,32.24,31.64,31.9,35100,5.07258709778141,5.16225404142907,5.0661823160923,5.10781339707156,219211.218765734,0.0,1.0
2004-06-29,31.32,31.93,31.31,31.93,181600,5.01494406257935,5.1126169833384,5.01334286715707,5.1126169833384,1134152.63042328,0.0,1.0
2004-06-30,31.23,31.23,30.92,31.19,79700,5.00053330377884,5.00053330377884,4.95089624568817,4.99412852208972,497753.109277179,0.0,1.0
2004-07-01,31.09,31.12,30.85,31.12,28200,4.97811656786692,4.98292015413376,4.93968787773222,4.98292015413376,176118.415076744,0.0,1.0
2004-07-02,31.55,31.55,31.12,31.13,57200,5.05177155729178,5.05177155729178,4.98292015413376,4.98452134955604,357233.097247862,0.0,1.0
2004-07-06,31.45,31.48,31.1,31.41,64300,5.03575960306899,5.04056318933582,4.9797177632892,5.02935482137987,401574.967710446,0.0,1.0
2004-07-07,31.32,31.5,31.16,31.32,30500,5.01494406257935,5.04376558018038,4.98932493582288,5.01494406257935,190482.682973074,0.0,1.0
2004-07-08,31.39,31.5,31.25,31.45,19600,5.02615243053531,5.04376558018038,5.0037356946234,5.03575960306899,122408.543812205,0.0,1.0
2004-07-09,31.69,31.76,31.58,31.6,15800,5.07418829320369,5.08539666115965,5.05657514355862,5.05977753440318,98676.2751139201,0.0,1.0
2004-07-12,31.84,31.9,31.51,31.64,27400,5.09820622453789,5.10781339707156,5.04536677560266,5.0661823160923,171122.147982368,0.0,1.0
2004-07-13,31.4015,31.5,31.31,31.5,44800,5.02799380527093,5.04376558018038,5.01334286715707,5.04376558018038,279790.957285039,0.0,1.0
2004-07-14,31.6,31.6,31.26,31.45,15900,5.05977753440318,5.05977753440318,5.00533689004568,5.03575960306899,99300.808500717,0.0,1.0
2004-07-15,31.07,31.25,31.0,31.2,25200,4.97491417702236,5.0037356946234,4.96370580906641,4.995729717512,157382.413472835,0.0,1.0
2004-07-16,32.61,32.71,32.42,32.42,59600,5.22149827205341,5.2375102262762,5.1910755590301,5.1910755590301,372221.898530989,0.0,1.0
2004-07-19,32.08,32.5,31.9,32.5,51700,5.13663491467259,5.20388512240833,5.10781339707156,5.20388512240833,322883.76097403,0.0,1.0
2004-07-20,32.03,32.12,31.9,32.12,29500,5.1286289375612,5.14303969636171,5.10781339707156,5.14303969636171,184237.349105104,0.0,1.0
2004-07-21,31.45,31.63,31.31,31.63,29200,5.03575960306899,5.06458112067002,5.01334286715707,5.06458112067002,182363.748944713,0.0,1.0
2004-07-22,31.37,31.62,31.23,31.45,21600,5.02295003969075,5.06297992524774,5.00053330377884,5.03575960306899,134899.211548144,0.0,1.0
2004-07-23,31.12,31.19,31.02,31.14,36900,4.98292015413376,4.99412852208972,4.96690819991097,4.98612254497832,230452.819728079,0.0,1.0
2004-07-26,30.81,31.15,30.8,31.03,42400,4.9332830960431,4.9877237404006,4.93168190062082,4.96850939533325,264802.156001912,0.0,1.0
2004-07-27,30.49,30.59,30.07,30.14,44400,4.88204484253015,4.89805679675295,4.81479463479442,4.82600300275037,277292.823737852,0.0,1.0
2004-07-28,30.3,30.3,29.86,30.02,35200,4.85162212950684,4.85162212950684,4.78116953092655,4.80678865768302,219835.752152531,0.0,1.0
2004-07-29,30.12,30.29,29.79,29.88,20100,4.82280061190581,4.85002093408457,4.76996116297059,4.78437192177111,125531.21074619,0.0,1.0
2004-07-30,30.35,30.65,30.23,30.27,22600,4.85962810661824,4.90766396928663,4.84041376155089,4.84681854324001,141144.545416114,0.0,1.0
2004-08-02,30.9,31.08,30.65,30.65,30600,4.94769385484361,4.97651537244464,4.90766396928663,4.90766396928663,191107.216359871,0.0,1.0
2004-08-03,30.87,31.0,30.74,30.88,27600,4.94289026857678,4.96370580906641,4.92207472808714,4.94449146399905,172371.214755961,0.0,1.0
2004-08-04,30.52,30.75,30.2,30.39,96700,4.95750918278219,4.99486917990014,4.90553005635721,4.93639266267204,595315.89174863,0.4413,1.0
2004-08-05,30.43,30.73,30.33,30.73,45500,4.94289005347516,4.99162048449858,4.92664657646736,4.99162048449858,280112.441308818,0.0,1.0
2004-08-06,30.5,30.84,30.47,30.8,53300,4.95426048738063,5.00948830920716,4.94938744427828,5.00299091840404,328131.716961758,0.0,1.0
2004-08-09,30.37,30.71,30.29,30.62,33800,4.93314396727048,4.98837178909702,4.92014918566423,4.97375265978999,208083.527829407,0.0,1.0
2004-08-10,30.35,30.5,30.16,30.3,60800,4.92989527186892,4.95426048738063,4.89903266555409,4.92177353336502,374304.097397277,0.0,1.0
2004-08-11,30.26,30.4,30.08,30.3,42800,4.91527614256189,4.93801701037282,4.88603788394784,4.92177353336502,263490.384352031,0.0,1.0
2004-08-12,30.19,30.31,30.0,30.23,52400,4.90390570865643,4.9233978810658,4.8730431023416,4.91040309945955,322591.031309496,0.0,1.0
2004-08-13,30.2,30.37,30.07,30.24,34700,4.90553005635721,4.93314396727048,4.88441353624706,4.91202744716033,213624.21348167,0.0,1.0
2004-08-16,30.15,30.25,30.0,30.0,36200,4.89740831785331,4.91365179486111,4.8730431023416,4.8730431023416,222858.689568773,0.0,1.0
2004-08-17,29.95,30.24,29.72,30.11,45000,4.8649213638377,4.91202744716033,4.82756136671974,4.89091092705018,277034.282613116,0.0,1.0
2004-08-18,30.04,30.04,29.6,29.83,41100,4.87954049314472,4.87954049314472,4.80806919431038,4.84542919142833,253024.644786646,0.0,1.0
2004-08-19,29.95,29.98,29.8,29.95,26700,4.8649213638377,4.86979440694004,4.84055614832599,4.8649213638377,164373.674350449,0.0,1.0
2004-08-20,29.8,29.88,29.51,29.77,29100,4.84055614832599,4.85355092993223,4.79345006500335,4.83568310522365,179148.836089815,0.0,1.0
2004-08-23,29.92,30.0,29.78,29.9,37000,4.86004832073536,4.8730431023416,4.83730745292443,4.85679962533379,227783.743481895,0.0,1.0
2004-08-24,29.7,30.0,29.48,29.6,61000,4.82431267131818,4.8730431023416,4.78857702190101,4.80806919431038,375535.360875558,0.0,1.0
2004-08-25,29.57,29.57,29.28,29.28,77800,4.80319615120804,4.80319615120804,4.7560900678854,4.7560900678854,478961.493051121,0.0,1.0
2004-08-26,29.9,30.09,29.6,29.6,29200,4.85679962533379,4.88766223164862,4.80806919431038,4.80806919431038,179764.467828956,0.0,1.0
2004-08-27,30.21,30.25,29.89,30.01,39900,4.90715440405799,4.91365179486111,4.85517527763301,4.87466745004238,245637.063916963,0.0,1.0
2004-08-30,30.24,30.28,30.0,30.21,18800,4.91202744716033,4.91852483796345,4.8730431023416,4.90715440405799,115738.766958369,0.0,1.0
2004-08-31,30.26,30.5,30.1,30.18,39800,4.91527614256189,4.95426048738063,4.8892865793494,4.90228136095565,245021.432177823,0.0,1.0
2004-09-01,30.13,30.23,29.94,30.12,21400,4.89415962245175,4.91040309945955,4.86329701613692,4.89253527475097,131745.192176015,0.0,1.0
2004-09-02,30.2,30.42,30.0,30.09,25300,4.90553005635721,4.94126570577438,4.8730431023416,4.88766223164862,155754.830002485,0.0,1.0
2004-09-03,30.13,30.15,29.8,30.02,56600,4.89415962245175,4.89740831785331,4.84055614832599,4.87629179774316,348447.564353386,0.0,1.0
2004-09-07,29.65,29.67,29.35,29.63,39500,4.81619093281428,4.81943962821584,4.76746050179086,4.81294223741272,243174.536960402,0.0,1.0
2004-09-08,29.66,29.75,29.5,29.63,23600,4.81781528051506,4.83243440982209,4.79182571730257,4.81294223741272,145289.090437101,0.0,1.0
2004-09-09,29.57,29.65,29.42,29.59,15400,4.80319615120804,4.81619093281428,4.77883093569633,4.8064448466096,94807.2878275998,0.0,1.0
2004-09-10,29.58,29.7,29.46,29.61,17700,4.80482049890882,4.82431267131818,4.78532832649945,4.80969354201116,108966.817827826,0.0,1.0
2004-09-13,29.33,29.5,29.31,29.5,47200,4.7642118063893,4.79182571730257,4.76096311098774,4.79182571730257,290578.180874202,0.0,1.0
2004-09-14,29.3,29.3,28.92,29.1,22100,4.75933876328696,4.75933876328696,4.6976135506573,4.72685180927135,136054.614349997,0.0,1.0
2004-09-15,28.79,29.0,28.63,29.0,46700,4.67649703054715,4.71060833226355,4.65050746733467,4.71060833226355,287500.022178501,0.0,1.0
2004-09-16,28.98,29.11,28.87,29.0,24100,4.70735963686198,4.72847615697213,4.6894918121534,4.71060833226355,148367.249132802,0.0,1.0
2004-09-17,29.13,29.13,28.86,29.01,33000,4.73172485237369,4.73172485237369,4.68786746445262,4.71223267996433,203158.473916285,0.0,1.0
2004-09-20,28.71,28.75,28.53,28.74,52500,4.66350224894091,4.66999963974403,4.63426399032686,4.66837529204325,323206.663048636,0.0,1.0
2004-09-21,29.16,29.3,28.79,28.9,42400,4.73659789547603,4.75933876328696,4.67649703054715,4.69436485525574,261027.85739547,0.0,1.0
2004-09-22,28.97,29.1,28.72,28.81,60000,4.7057352891612,4.72685180927135,4.66512659664169,4.67974572594872,369379.043484155,0.0,1.0
2004-09-23,29.36,29.66,29.22,29.22,27100,4.76908484949164,4.81781528051506,4.74634398168072,4.74634398168072,166836.20130701,0.0,1.0
2004-09-24,29.07,29.23,29.06,29.2,22900,4.72197876616901,4.7479683293815,4.72035441846823,4.74309528627916,140979.668263119,0.0,1.0
2004-09-27,29.07,29.23,28.91,28.91,66600,4.72197876616901,4.7479683293815,4.69598920295652,4.69598920295652,410010.738267412,0.0,1.0
2004-09-28,29.26,29.29,28.9,29.07,41800,4.75284137248384,4.75771441558618,4.69436485525574,4.72197876616901,257334.066960628,0.0,1.0
2004-09-29,29.12,29.29,28.91,29.25,38500,4.73010050467291,4.75771441558618,4.69598920295652,4.75121702478306,237018.219569,0.0,1.0
2004-09-30,29.19,29.25,28.8,28.89,36200,4.74147093857838,4.75121702478306,4.67812137824794,4.69274050755496,222858.689568773,0.0,1.0
2004-10-01,29.11,29.18,28.9,28.95,434600,4.72847615697213,4.7398465908776,4.69436485525574,4.70248659375964,2675535.53830356,0.0,1.0
2004-10-04,28.96,29.07,28.89,29.07,71800,4.70411094146042,4.72197876616901,4.69274050755496,4.72197876616901,442023.588702706,0.0,1.0
2004-10-05,29.17,29.2,28.8,28.99,128900,4.73822224317682,4.74309528627916,4.67812137824794,4.70898398456276,793549.311751792,0.0,1.0
2004-10-06,28.94,28.98,28.72,28.93,30800,4.70086224605886,4.70735963686198,4.66512659664169,4.69923789835808,189614.5756552,0.0,1.0
2004-10-07,28.48,28.53,28.15,28.53,33400,4.62614225182296,4.63426399032686,4.5725387776972,4.63426399032686,205621.000872846,0.0,1.0
2004-10-08,28.81,29.0,28.72,28.88,23100,4.67974572594872,4.71060833226355,4.66512659664169,4.69111615985418,142210.9317414,0.0,1.0
2004-10-11,28.78,28.89,28.75,28.84,25600,4.67487268284637,4.69274050755496,4.66999963974403,4.68461876905106,157601.725219906,0.0,1.0
2004-10-12,28.65,28.74,28.47,28.55,27000,4.65375616273623,4.66837529204325,4.62451790412218,4.63751268572842,166220.56956787,0.0,1.0
2004-10-13,28.88,29.11,28.72,29.1,19900,4.69111615985418,4.72847615697213,4.66512659664169,4.72685180927135,122510.716088911,0.0,1.0
2004-10-14,29.01,29.2,29.0,29.06,22200,4.71223267996433,4.74309528627916,4.71060833226355,4.72035441846823,136670.246089137,0.0,1.0
2004-10-15,29.2,29.32,29.12,29.18,25900,4.74309528627916,4.76258745868852,4.73010050467291,4.7398465908776,159448.620437327,0.0,1.0
2004-10-18,29.11,29.3,29.07,29.3,56600,4.72847615697213,4.75933876328696,4.72197876616901,4.75933876328696,348447.564353386,0.0,1.0
2004-10-19,29.51,29.71,29.5,29.52,82700,4.79345006500335,4.82593701901896,4.79182571730257,4.79507441270413,509127.448268994,0.0,1.0
2004-10-20,29.83,29.85,29.6,29.67,17200,4.84542919142833,4.84867788682989,4.80806919431038,4.81943962821584,105888.659132124,0.0,1.0
2004-10-21,29.83,29.95,29.75,29.85,17200,4.84542919142833,4.8649213638377,4.83243440982209,4.84867788682989,105888.659132124,0.0,1.0
2004-10-22,30.0,30.25,30.0,30.0,199100,4.8730431023416,4.91365179486111,4.8730431023416,4.8730431023416,1225722.79262825,0.0,1.0
2004-10-25,30.0,30.2,29.96,30.16,19000,4.8730431023416,4.90553005635721,4.86654571153848,4.89903266555409,116970.030436649,0.0,1.0
2004-10-26,29.95,30.18,29.8,30.18,67300,4.8649213638377,4.90228136095565,4.84055614832599,4.90228136095565,414320.160441394,0.0,1.0
2004-10-27,30.21,30.33,30.04,30.23,34000,4.90715440405799,4.92664657646736,4.87954049314472,4.91040309945955,209314.791307688,0.0,1.0
2004-10-28,30.3,30.43,30.07,30.21,25400,4.92177353336502,4.94289005347516,4.88441353624706,4.90715440405799,156370.461741626,0.0,1.0
2004-10-29,30.1,30.17,29.87,29.93,27000,4.8892865793494,4.90065701325487,4.85192658223145,4.86167266843614,166220.56956787,0.0,1.0
2004-11-01,30.38,30.38,30.06,30.1,21100,4.93476831497126,4.93476831497126,4.88278918854628,4.8892865793494,129898.296958595,0.0,1.0
2004-11-02,30.91,31.07,30.63,30.7,427600,5.02085874311263,5.04684830632512,4.97537700749077,4.98674744139624,2632441.31656375,0.0,1.0
2004-11-03,31.3,31.31,31.1,31.18,23900,5.08420830344307,5.08583265114385,5.05172134942746,5.0647161310337,147135.985654522,0.0,1.0
2004-11-04,31.53,31.61,30.95,31.05,87100,5.12156830056102,5.13456308216726,5.02735613391575,5.04359961092355,536215.244791165,0.0,1.0
2004-11-05,31.38,31.5,31.19,31.34,90800,5.09720308504931,5.11669525745868,5.06634047873448,5.09070569424619,558993.619139355,0.0,1.0
2004-11-08,31.27,31.46,31.22,31.38,18600,5.07933526034073,5.11019786665556,5.07121352183682,5.09720308504931,114507.503480088,0.0,1.0
2004-11-09,31.36,31.47,31.24,31.47,19500,5.09395438964775,5.11182221435634,5.07446221723839,5.11182221435634,120048.18913235,0.0,1.0
2004-11-10,31.57,31.57,31.3,31.54,21500,5.12806569136414,5.12806569136414,5.08420830344307,5.1231926482618,132360.823915156,0.0,1.0
2004-11-11,31.65,31.65,31.46,31.57,18400,5.14106047297039,5.14106047297039,5.11019786665556,5.12806569136414,113276.240001808,0.0,1.0
2004-11-12,31.92,31.93,31.5,31.65,15500,5.18491786089146,5.18654220859224,5.11669525745868,5.14106047297039,95422.9195667401,0.0,1.0
2004-11-15,31.92,31.94,31.75,31.92,56800,5.18491786089146,5.18816655629302,5.15730394997819,5.18491786089146,349678.827831667,0.0,1.0
2004-11-16,31.7,31.9,31.65,31.76,40000,5.14918221147429,5.1816691654899,5.14106047297039,5.15892829767897,246252.695656103,0.0,1.0
2004-11-17,32.4,32.52,31.98,31.98,32300,5.26288655052893,5.28237872293829,5.19466394709614,5.19466394709614,198849.051742303,0.0,1.0
2004-11-18,32.34,32.4,32.22,32.32,26400,5.25314046432424,5.26288655052893,5.23364829191488,5.24989176892268,162526.779133028,0.0,1.0
2004-11-19,32.1,32.65,32.05,32.59,33400,5.21415611950551,5.30349524304844,5.20603438100161,5.29374915684376,205621.000872846,0.0,1.0
2004-11-22,31.8,31.9,31.69,31.84,21900,5.1654256884821,5.1816691654899,5.14755786377351,5.17192307928522,134823.350871717,0.0,1.0
2004-11-23,32.07,32.15,31.85,31.98,19000,5.20928307640317,5.22227785800941,5.173547426986,5.19466394709614,116970.030436649,0.0,1.0
2004-11-24,32.16,32.38,32.08,32.11,102900,5.22390220571019,5.25963785512737,5.21090742410395,5.21578046720629,633485.059575327,0.0,1.0
2004-11-26,33.3,33.42,33.15,33.16,60300,5.40907784359917,5.42857001600854,5.38471262808747,5.38633697578825,371225.938701576,0.0,1.0
2004-11-29,33.38,33.7,33.27,33.57,274500,5.42207262520542,5.4740517516304,5.40420480049683,5.45293523152025,1689909.12394001,0.0,1.0
2004-11-30,33.36,33.56,33.32,33.56,141000,5.41882392980386,5.45131088381947,5.41232653900074,5.45131088381947,868040.752187764,0.0,1.0
2004-12-01,33.87,33.89,33.65,33.69,41100,5.50166566254367,5.50491435794523,5.46593001312649,5.47242740392962,253024.644786646,0.0,1.0
2004-12-02,33.87,33.95,33.68,33.95,40600,5.50166566254367,5.51466044414991,5.47080305622884,5.51466044414991,249946.486090945,0.0,1.0
2004-12-03,34.4,34.59,34.29,34.4,19000,5.58775609068503,5.61861869699986,5.56988826597645,5.58775609068503,116970.030436649,0.0,1.0
2004-12-06,34.31,34.44,34.27,34.4,17100,5.57313696137801,5.59425348148816,5.56663957057489,5.58775609068503,105273.027392984,0.0,1.0
2004-12-07,34.04,34.29,33.94,34.26,26000,5.52927957345693,5.56988826597645,5.51303609644913,5.56501522287411,160064.252176467,0.0,1.0
2004-12-08,33.86,33.9185,33.62,33.85,32300,5.50004131484288,5.50954374889245,5.46105697002415,5.4984169671421,198849.051742304,0.0,1.0
2004-12-09,33.75,33.75,33.27,33.4,37100,5.4821734901343,5.4821734901343,5.40420480049683,5.42532132060698,228399.375221036,0.0,1.0
2004-12-10,34.29,34.53,33.94,34.0,74500,5.56988826597645,5.60887261079518,5.51303609644913,5.52278218265381,458645.645659492,0.0,1.0
2004-12-13,34.29,34.6,33.98,34.51,584400,5.56988826597645,5.62024304470064,5.51953348725225,5.60562391539362,3597751.88353567,0.0,1.0
2004-12-14,34.45,34.45,33.8,33.93,41300,5.59587782918894,5.59587782918894,5.4902952286382,5.51141174874835,254255.908264927,0.0,1.0
2004-12-15,34.68,34.68,34.35,34.65,35400,5.63323782630689,5.63323782630689,5.57963435218113,5.62836478320455,217933.635655652,0.0,1.0
2004-12-16,34.44,34.64,34.28,34.6,63300,5.59425348148816,5.62674043550377,5.56826391827567,5.62024304470064,389694.890875783,0.0,1.0
2004-12-17,34.31,34.4,34.15,34.4,26100,5.57313696137801,5.58775609068503,5.54714739816552,5.58775609068503,160679.883915607,0.0,1.0
2004-12-20,34.72,34.83,34.56,34.75,22000,5.63973521711001,5.6576030418186,5.61374565389752,5.64460826021235,135438.982610857,0.0,1.0
2004-12-21,34.05,34.3,34.0,34.29,77900,5.53090392115771,5.57151261367723,5.52278218265381,5.56988826597645,479577.124790262,0.0,1.0
2004-12-22,34.2,34.25,34.06,34.13,53200,5.55526913666942,5.56339087517333,5.5325282688585,5.54389870276396,327516.085222618,0.0,1.0
2004-12-23,34.38,34.43,34.12,34.23,23600,5.58450739528347,5.59262913378738,5.54227435506318,5.56014217977176,145289.090437101,0.0,1.0
2004-12-27,34.45,34.63,34.2,34.2,61900,5.59587782918894,5.62511608780299,5.55526913666942,5.55526913666942,381076.04652782,0.0,1.0
2004-12-28,34.74,34.85,34.6,34.85,29600,5.64298391251157,5.66085173722016,5.62024304470064,5.66085173722016,182226.994785517,0.0,1.0
2004-12-29,34.58,34.62,34.34,34.47,28200,5.61699434929908,5.6234917401022,5.57801000448035,5.5991265245905,173608.150437553,0.0,1.0
2004-12-30,34.71,34.83,34.51,34.8,48500,5.63811086940923,5.6576030418186,5.60562391539362,5.65272999871625,298581.393483025,0.0,1.0
2004-12-31,34.65,34.85,34.46,34.85,22500,5.62836478320455,5.66085173722016,5.59750217688972,5.66085173722016,138517.141306558,0.0,1.0
2005-01-03,34.23,34.7,34.05,34.7,30400,5.56014217977176,5.63648652170845,5.53090392115771,5.63648652170845,187152.048698639,0.0,1.0
2005-01-04,34.2,34.55,34.1,34.48,71900,5.55526913666942,5.61212130619674,5.53902565966162,5.60075087229128,442639.220441846,0.0,1.0
2005-01-05,34.03,34.28,33.91,34.2,32700,5.52765522575615,5.56826391827567,5.50816305334679,5.55526913666942,201311.578698865,0.0,1.0
2005-01-06,33.74,33.96,33.65,33.96,58000,5.48054914243352,5.51628479185069,5.46593001312649,5.51628479185069,357066.40870135,0.0,1.0
2005-01-07,33.9,34.25,33.83,34.2,32600,5.50653870564601,5.56339087517333,5.49516827174054,5.55526913666942,200695.946959724,0.0,1.0
2005-01-10,33.81,33.95,33.7,33.95,21400,5.49191957633898,5.51466044414991,5.4740517516304,5.51466044414991,131745.192176015,0.0,1.0
2005-01-11,33.51,33.79,33.31,33.79,27300,5.44318914531557,5.48867088093742,5.41070219129996,5.48867088093742,168067.46478529,0.0,1.0
2005-01-12,33.58,33.6,33.34,33.58,21600,5.45455957922103,5.45780827462259,5.4155752344023,5.45455957922103,132976.455654296,0.0,1.0
2005-01-13,33.55,33.72,33.46,33.62,23600,5.44968653611869,5.47730044703196,5.43506740681166,5.46105697002415,145289.090437101,0.0,1.0
2005-01-14,33.67,33.93,33.59,33.75,29300,5.46917870852806,5.51141174874835,5.45618392692181,5.4821734901343,180380.099568096,0.0,1.0
2005-01-18,34.68,34.75,34.2,34.3,40000,5.63323782630689,5.64460826021235,5.55526913666942,5.57151261367723,246252.695656103,0.0,1.0
2005-01-19,34.77,35.14,34.71,35.0,39400,5.64785695561391,5.70795782054279,5.63811086940923,5.68521695273187,242558.905221262,0.0,1.0
2005-01-20,34.51,34.85,34.31,34.79,50200,5.60562391539362,5.66085173722016,5.57313696137801,5.65110565101547,309047.13304841,0.0,1.0
2005-01-21,34.65,34.68,34.32,34.49,22500,5.62836478320455,5.63323782630689,5.57476130907879,5.60237521999206,138517.141306558,0.0,1.0
2005-01-24,35.0,35.0,34.43,34.75,33800,5.68521695273187,5.68521695273187,5.59262913378738,5.64460826021235,208083.527829407,0.0,1.0
2005-01-25,34.49,34.73,34.44,34.6,19100,5.60237521999206,5.64135956481079,5.59425348148816,5.62024304470064,117585.662175789,0.0,1.0
2005-01-26,34.97,35.02,34.84,34.94,29300,5.68034390962952,5.68846564813343,5.65922738951938,5.67547086652718,180380.099568096,0.0,1.0
2005-01-27,34.81,34.93,34.61,34.65,27100,5.65435434641704,5.6738465188264,5.62186739240143,5.62836478320455,166836.20130701,0.0,1.0
2005-01-28,34.9,34.98,34.49,34.81,216100,5.66897347572406,5.6819682573303,5.60237521999206,5.65435434641704,1330380.1882821,0.0,1.0
2005-01-31,34.83,35.1,34.44,34.45,126500,5.6576030418186,5.70146042973967,5.59425348148816,5.59587782918894,778774.150012427,0.0,1.0
2005-02-01,34.8,34.97,34.46,34.55,29400,5.65272999871625,5.68034390962952,5.59750217688972,5.61212130619674,180995.731307236,0.0,1.0
2005-02-02,35.37,35.4,35.12,35.25,21600,5.74531781766074,5.75019086076309,5.70470912514123,5.72582564525138,132976.455654296,0.0,1.0
2005-02-03,35.4,35.4,35.05,35.2,18100,5.75019086076309,5.75019086076309,5.69333869123577,5.71770390674748,111429.344784387,0.0,1.0
2005-02-04,36.15,36.3,35.24,35.52,151900,5.87201693832163,5.89638215383333,5.7242012975506,5.76968303317245,935144.611754052,0.0,1.0
2005-02-07,36.51,36.51,36.02,36.13,71400,5.93049345554973,5.93049345554973,5.85090041821148,5.86876824292007,439561.061746144,0.0,1.0
2005-02-08,36.78,36.9,36.58,36.7,49900,5.9743508434708,5.99384301588017,5.94186388945519,5.96135606186456,307200.237830989,0.0,1.0
2005-02-09,36.34,36.47,36.18,36.34,27300,5.90287954463646,5.9239960647466,5.87688998142397,5.90287954463646,168067.464785291,0.0,1.0
2005-02-10,36.65,36.69,36.5,36.5,26700,5.95323432336065,5.95973171416377,5.92886910784895,5.92886910784895,164373.674350449,0.0,1.0
2005-02-11,36.72,36.99,36.69,36.72,34300,5.96460475726612,6.00846214518719,5.95973171416377,5.96460475726612,211161.686525109,0.0,1.0
2005-02-14,37.55,37.76,37.31,37.35,28300,6.0994256164309,6.13353691814729,6.06044127161217,6.06693866241529,174223.782176693,0.0,1.0
2005-02-15,37.17,37.28,36.8,36.8,41600,6.03770040380124,6.05556822850983,5.97759953887236,5.97759953887236,256102.803482348,0.0,1.0
2005-02-16,37.03,37.11,36.84,37.08,27400,6.01495953599031,6.02795431759656,5.98409692967548,6.02308127449422,168683.096524431,0.0,1.0
2005-02-17,37.1,37.19,36.79,36.79,25000,6.02632996989578,6.0409490992028,5.97597519117158,5.97597519117158,153907.934785065,0.0,1.0
2005-02-18,37.07,37.07,36.8,36.89,15800,6.02145692679344,6.02145692679344,5.97759953887236,5.99221866817939,97269.8147841608,0.0,1.0
2005-02-22,36.06,36.49,35.92,36.25,88800,5.8573978090146,5.92724476014817,5.83465694120367,5.88826041532943,546680.98435655,0.0,1.0
2005-02-23,36.5,36.55,36.04,36.04,30300,5.92886910784895,5.93699084635285,5.85414911361304,5.85414911361304,186536.416959498,0.0,1.0
2005-02-24,36.9,36.96,36.53,36.53,38600,5.99384301588017,6.00358910208485,5.93374215095129,5.93374215095129,237633.85130814,0.0,1.0
2005-02-25,37.1,37.1,36.4,36.4,38900,6.02632996989578,6.02632996989578,5.91262563084114,5.91262563084114,239480.746525561,0.0,1.0
2005-02-28,36.78,37.0,36.5,36.7,26600,5.9743508434708,6.01008649288797,5.92886910784895,5.96135606186456,163758.042611309,0.0,1.0
2005-03-01,37.63,37.9,37.34,37.44,33200,6.11242039803715,6.15627778595822,6.06531431471451,6.08155779172232,204389.737394566,0.0,1.0
2005-03-02,37.3,37.57,37.18,37.35,47000,6.05881692391139,6.10267431183246,6.03932475150202,6.06693866241529,289346.917395921,0.0,1.0
2005-03-03,37.37,37.38,37.04,37.1,35500,6.07018735781685,6.07181170551763,6.01658388369109,6.02632996989578,218549.267394792,0.0,1.0
2005-03-04,37.42,38.0,36.88,37.01,73000,6.07830909632075,6.17252126296603,5.99059432047861,6.01171084058875,449411.169572389,0.0,1.0
2005-03-07,37.21,37.25,36.91,37.02,52000,6.04419779460436,6.05069518540749,5.99546736358095,6.01333518828953,320128.504352935,0.0,1.0
2005-03-08,37.49,37.64,37.23,37.23,59200,6.08967953022622,6.11404474573793,6.04744649000592,6.04744649000592,364453.989571033,0.0,1.0
2005-03-09,36.01,36.18,35.8,35.94,47600,6.02719087417719,6.05564470501891,5.9920420243139,6.01547459088943,284390.52881895,1.0953,1.0
2005-03-10,36.0,36.04,35.78,35.89,34500,6.0255171194218,6.03221213844338,5.98869451480311,6.00710581711245,206123.387484323,0.0,1.0
2005-03-11,35.92,36.06,35.89,35.99,15300,6.01212708137864,6.03555964795417,6.00710581711245,6.0238433646664,91411.241406091,0.0,1.0
2005-03-14,35.67,35.75,35.49,35.7,40300,5.97028321249376,5.98367325053692,5.94015562689665,5.97530447675995,240776.014945456,0.0,1.0
2005-03-15,35.72,35.84,35.64,35.77,36600,5.97865198627074,5.99873704333548,5.96526194822758,5.98702076004771,218670.028461629,0.0,1.0
2005-03-16,35.76,35.9,35.5,35.57,17800,5.98534700529232,6.00877957186785,5.94182938165205,5.95354566493981,106347.718760027,0.0,1.0
2005-03-17,35.83,35.956,35.64,35.64,28500,5.99706328858008,6.01815259849806,5.96526194822758,5.96526194822758,170275.841834876,0.0,1.0
2005-03-18,35.48,35.65,35.37,35.63,55300,5.93848187214126,5.96693570298297,5.92007056983191,5.96358819347218,330394.879069074,0.0,1.0
2005-03-21,35.23,35.58,35.1,35.56,46200,5.89663800325638,5.95521941969521,5.87487919143625,5.95187191018442,276026.101500746,0.0,1.0
2005-03-22,35.36,36.49,35.3,35.37,45300,5.91839681507652,6.10753110243615,5.90835428654415,5.92007056983191,270648.969653328,0.0,1.0
2005-03-23,34.92,35.15,34.92,35.09,23500,5.84475160583914,5.88324796521323,5.84475160583914,5.87320543668086,140402.887127003,0.0,1.0
2005-03-24,35.09,35.13,34.89,34.92,33400,5.87320543668086,5.87990045570244,5.83973034157296,5.84475160583914,199551.337448591,0.0,1.0
2005-03-28,34.96,35.14,34.7,34.7,21200,5.85144662486072,5.88157421045783,5.80792900122045,5.80792900122045,126661.327961381,0.0,1.0
2005-03-29,35.0,35.38,34.86,34.86,50600,5.8581416438823,5.92174432458731,5.83470907730677,5.83470907730677,302314.301643674,0.0,1.0
2005-03-30,35.45,35.5,34.95,34.95,32500,5.93346060787507,5.94182938165205,5.84977287010533,5.84977287010533,194174.205601174,0.0,1.0
2005-03-31,35.29,35.5,35.2,35.35,26200,5.90668053178875,5.94182938165205,5.8916167389902,5.91672306032113,156534.282669254,0.0,1.0
2005-04-01,35.0,35.72,34.96,35.51,33900,5.8581416438823,5.97865198627074,5.85144662486072,5.94350313640744,202538.632919378,0.0,1.0
2005-04-04,34.85,34.96,34.74,34.77,16600,5.83303532255138,5.85144662486072,5.81462402024203,5.81964528450822,99178.2096301379,0.0,1.0
2005-04-05,36.11,36.3,35.76,35.76,51400,6.04392842173114,6.07572976208364,5.98534700529232,5.98534700529232,307093.974396933,0.0,1.0
2005-04-06,36.24,36.3,36.11,36.15,30000,6.06568723355127,6.07572976208364,6.04392842173114,6.05062344075272,179237.728247237,0.0,1.0
2005-04-07,35.98,36.08,35.77,35.93,28800,6.02216960991101,6.03890715746496,5.98702076004771,6.01380083613403,172068.219117348,0.0,1.0
2005-04-08,35.87,36.0,35.67,35.86,29200,6.00375830760166,6.0255171194218,5.97028321249376,6.00208455284627,174458.055493978,0.0,1.0
2005-04-11,36.62,36.69,36.12,36.12,88800,6.12928991425628,6.14100619754405,6.04560217648654,6.04560217648654,530543.675611823,0.0,1.0
2005-04-12,36.47,36.49,36.23,36.3,58800,6.10418359292536,6.10753110243615,6.06401347879588,6.07572976208364,351305.947364585,0.0,1.0
2005-04-13,36.84,36.9,36.54,36.54,127000,6.16611251887497,6.17615504740734,6.11589987621312,6.11589987621312,758773.049579972,0.0,1.0
2005-04-14,36.52,36.79,36.4,36.47,43900,6.11255236670233,6.157743745098,6.09246730963759,6.10418359292536,262284.542335124,0.0,1.0
2005-04-15,36.03,36.336,36.01,36.07,25900,6.03053838368798,6.08175527920307,6.02719087417719,6.03723340270956,154741.905386782,0.0,1.0
2005-04-18,35.89,36.1,35.79,35.9,31800,6.00710581711245,6.04225466697575,5.9903682695585,6.00877957186785,189991.991942072,0.0,1.0
2005-04-19,36.0,36.26,35.63,35.71,47600,6.0255171194218,6.06903474306206,5.96358819347218,5.97697823151534,284390.52881895,0.0,1.0
2005-04-20,36.1,36.67,35.75,35.91,82700,6.04225466697575,6.13765868803326,5.98367325053692,6.01045332662324,494098.670868217,0.0,1.0
2005-04-21,36.61,37.0,36.61,36.94,183000,6.12761615950089,6.19289259496129,6.12761615950089,6.18285006642892,1093350.14230815,0.0,1.0
2005-04-22,36.88,37.12,36.83,36.83,36100,6.17280753789655,6.21297765202603,6.16443876411958,6.16443876411958,215682.732990842,0.0,1.0
2005-04-25,37.54,37.61,37.18,37.19,57200,6.28327535175262,6.29499163504038,6.2230201805584,6.22469393531379,341746.601858066,0.0,1.0
2005-04-26,36.86,37.1,36.8,37.1,61500,6.16946002838576,6.20963014251524,6.15941749985339,6.20963014251524,367437.342906837,0.0,1.0
2005-04-27,37.36,37.4355,37.09,37.09,38400,6.25314776615551,6.26578461455874,6.20795638775985,6.20795638775985,229424.292156464,0.0,1.0
2005-04-28,37.45,37.63,37.26,37.26,35500,6.26821155895406,6.29833914455117,6.23641021860156,6.23641021860156,212097.978425898,0.0,1.0
2005-04-29,37.66,37.66,37.35,37.45,60300,6.30336040881736,6.30336040881736,6.25147401140011,6.26821155895406,360267.833776947,0.0,1.0
2005-05-02,37.52,37.85,37.3,37.3,41100,6.27992784224183,6.33516174916986,6.24310523762314,6.24310523762314,245555.687698715,0.0,1.0
2005-05-03,37.03,37.18,36.86,37.04,61000,6.19791385922748,6.2230201805584,6.16946002838576,6.19958761398287,364450.047436049,0.0,1.0
2005-05-04,38.09,38.24,37.67,38.15,42400,6.37533186329934,6.40043818463026,6.30503416357275,6.38537439183171,253322.655922762,0.0,1.0
2005-05-05,38.46,38.79,38.46,38.64,39800,6.43726078924895,6.49249469617699,6.43726078924895,6.46738837484606,237788.719474668,0.0,1.0
2005-05-06,38.45,38.79,38.27,38.55,37900,6.43558703449356,6.49249469617699,6.40545944889645,6.45232458204751,226436.996685676,0.0,1.0
2005-05-09,38.25,38.27,37.98,38.15,17900,6.40211193938566,6.40545944889645,6.35692056098999,6.38537439183171,106945.177854185,0.0,1.0
2005-05-10,38.54,38.79,38.35,38.35,29000,6.45065082729211,6.49249469617699,6.41884948693961,6.41884948693961,173263.137305663,0.0,1.0
2005-05-11,38.5,38.69,38.38,38.63,149600,6.44395580827053,6.47575714862304,6.42387075120579,6.46571462009067,893798.804859557,0.0,1.0
2005-05-12,38.62,39.2,38.4,38.4,169500,6.46404086533527,6.56111864114818,6.42721826071658,6.42721826071658,1012693.16459689,0.0,1.0
2005-05-13,38.51,38.74,38.37,38.45,58200,6.44562956302593,6.48412592240001,6.4221969964504,6.43558703449356,347721.19279964,0.0,1.0
2005-05-16,38.61,38.66,38.21,38.36,38000,6.46236711057988,6.47073588435685,6.39541692036408,6.420523241695,227034.455779834,0.0,1.0
2005-05-17,38.26,38.31,37.85,38.22,33200,6.40378569414105,6.41215446791803,6.33516174916986,6.39709067511947,198356.419260276,0.0,1.0
2005-05-18,38.85,38.97,38.23,38.35,24800,6.50253722470936,6.52262228177409,6.39876442987487,6.41884948693961,148169.855351049,0.0,1.0
2005-05-19,38.68,38.82,38.59,38.76,23200,6.47408339386764,6.49751596044317,6.45901960106909,6.4874734319108,138610.50984453,0.0,1.0
2005-05-20,38.88,38.9,38.49,38.68,24300,6.50755848897554,6.51090599848633,6.44228205351514,6.47408339386764,145182.559880262,0.0,1.0
2005-05-23,38.73,38.9,38.38,38.38,86700,6.48245216764461,6.51090599848633,6.42387075120579,6.42387075120579,517997.034634516,0.0,1.0
2005-05-24,38.89,38.89,38.64,38.8,25700,6.50923224373093,6.50923224373093,6.46738837484606,6.49416845093238,153546.987198467,0.0,1.0
2005-05-25,38.25,38.37,38.1404,38.3,43200,6.40211193938566,6.4221969964504,6.38376758726653,6.41048071316263,258102.328676022,0.0,1.0
2005-05-26,38.4,38.46,38.13,38.27,39800,6.42721826071658,6.43726078924895,6.38202688232092,6.40545944889645,237788.719474668,0.0,1.0
2005-05-27,38.3,38.46,38.09,38.46,38900,6.41048071316263,6.43726078924895,6.37533186329934,6.43726078924895,232411.587627251,0.0,1.0
2005-05-31,38.19,38.49,38.1,38.45,58900,6.39206941085329,6.44228205351514,6.37700561805473,6.43558703449356,351903.406458742,0.0,1.0
2005-06-01,38.64,38.8,38.27,38.27,36700,6.46738837484606,6.49416845093238,6.40545944889645,6.40545944889645,219267.487555787,0.0,1.0
2005-06-02,39.0,39.16,38.69,38.69,24300,6.52764354604028,6.5544236221266,6.47575714862304,6.47575714862304,145182.559880262,0.0,1.0
2005-06-03,39.27,39.56,39.15,39.15,36500,6.57283492443594,6.6213738123424,6.5527498673712,6.5527498673712,218072.569367472,0.0,1.0
2005-06-06,39.73,39.73,39.45,39.63,44100,6.64982764318411,6.64982764318411,6.60296251003305,6.63309009563016,263479.460523439,0.0,1.0
2005-06-07,40.02,40.18,39.75,39.76,28400,6.69836653109056,6.72514660717688,6.6531751526949,6.65484890745029,169678.382740718,0.0,1.0
2005-06-08,39.51,39.9,39.398,39.9,87800,6.61300503856542,6.67828147402582,6.594258985305,6.67828147402582,524569.084670248,0.0,1.0
2005-06-09,40.49,40.57,39.93,39.97,34800,6.77703300459413,6.79042304263729,6.68330273829201,6.68999775731359,207915.764766795,0.0,1.0
2005-06-10,39.9,39.98,39.67,39.76,53900,6.67828147402582,6.69167151206898,6.63978511465174,6.65484890745029,322030.45175087,0.0,1.0
2005-06-13,39.86,39.93,39.404,39.54,57500,6.67158645500424,6.68330273829201,6.59526323815824,6.61802630283161,343538.979140538,0.0,1.0
2005-06-14,39.6,39.77,39.44,39.62,57000,6.62806883136398,6.65652266220569,6.60128875527766,6.63141634087477,340551.683669751,0.0,1.0
2005-06-15,40.3,40.4,40.02,40.19,44200,6.74523166424162,6.76196921179557,6.69836653109056,6.72682036193228,264076.919617596,0.0,1.0
2005-06-16,39.43,39.47,39.15,39.33,47000,6.59961500052226,6.60631001954384,6.5527498673712,6.58287745296831,280805.774254005,0.0,1.0
2005-06-17,39.45,39.52,39.3,39.52,28000,6.60296251003305,6.61467879332082,6.57785618870213,6.61467879332082,167288.546364088,0.0,1.0
2005-06-20,39.07,39.21,38.8,39.21,45800,6.53935982932804,6.56279239590357,6.49416845093238,6.56279239590357,273636.265124116,0.0,1.0
2005-06-21,39.2,39.2,38.93,38.96,21100,6.56111864114818,6.56111864114818,6.51592726275251,6.5209485270187,126063.868867224,0.0,1.0
2005-06-22,39.27,39.34,39.01,39.05,14600,6.57283492443594,6.58455120772371,6.52931730079567,6.53601231981725,87229.0277469889,0.0,1.0
2005-06-23,38.84,39.2,38.8,39.1,14600,6.50086346995396,6.56111864114818,6.49416845093238,6.54438109359423,87229.0277469888,0.0,1.0
2005-06-24,38.65,38.8173,38.61,38.8,20200,6.46906212960146,6.49706404665921,6.46236711057988,6.49416845093238,120686.737019806,0.0,1.0
2005-06-27,38.66,39.13,38.66,38.96,20800,6.47073588435685,6.54940235786041,6.47073588435685,6.5209485270187,124271.491584751,0.0,1.0
2005-06-28,38.86,38.95,38.72,38.81,27200,6.50421097946475,6.51927477226331,6.48077841288922,6.49584220568778,162508.873610828,0.0,1.0
2005-06-29,38.64,38.73,38.3,38.3,27400,6.46738837484606,6.48245216764461,6.41048071316263,6.41048071316263,163703.791799143,0.0,1.0
2005-06-30,38.82,39.0,38.64,38.8,46500,6.49751596044317,6.52764354604028,6.46738837484606,6.49416845093238,277818.478783218,0.0,1.0
2005-07-01,39.05,39.06,38.67,38.67,21300,6.53601231981725,6.53768607457265,6.47240963911225,6.47240963911225,127258.787055539,0.0,1.0
2005-07-05,38.25,38.28,38.05,38.22,47800,6.40211193938566,6.40713320365184,6.36863684427776,6.39709067511947,285585.447007265,0.0,1.0
2005-07-06,38.41,38.71,38.28,38.28,20100,6.42889201547198,6.47910465813383,6.40713320365184,6.40713320365184,120089.277925649,0.0,1.0
2005-07-07,37.95,38.3,37.75,37.9,47400,6.35189929672381,6.41048071316263,6.31842420161591,6.34353052294684,283195.610630635,0.0,1.0
2005-07-08,38.26,38.38,38.05,38.05,11200,6.40378569414105,6.42387075120579,6.36863684427776,6.36863684427776,66915.4185456353,0.0,1.0
2005-07-11,38.3,38.45,38.01,38.15,34600,6.41048071316263,6.43558703449356,6.36194182525618,6.38537439183171,206720.84657848,0.0,1.0
2005-07-12,38.62,38.8,38.41,38.45,25000,6.46404086533527,6.49416845093238,6.42889201547198,6.43558703449356,149364.773539364,0.0,1.0
2005-07-13,38.07,38.07,37.51,37.85,31500,6.37198435378855,6.37198435378855,6.27825408748643,6.33516174916986,188199.614659599,0.0,1.0
2005-07-14,37.85,37.96,37.73,37.96,20000,6.33516174916986,6.35357305147921,6.31507669210512,6.35357305147921,119491.818831492,0.0,1.0
2005-07-15,37.75,37.85,37.5,37.68,32700,6.31842420161591,6.33516174916986,6.27658033273104,6.30670791832815,195369.123789489,0.0,1.0
2005-07-18,37.58,37.63,37.18,37.46,43900,6.2899703707742,6.29833914455117,6.2230201805584,6.26988531370946,262284.542335124,0.0,1.0
2005-07-19,36.74,36.8,36.25,36.45,89500,6.14937497132102,6.15941749985339,6.06736098830667,6.10083608341457,534725.889270925,0.0,1.0
2005-07-20,36.99,36.99,36.41,36.73,75700,6.1912188402059,6.1912188402059,6.09414106439299,6.14770121656563,452276.534277195,0.0,1.0
2005-07-21,37.09,37.24,36.85,37.0,41400,6.20795638775985,6.23306270909077,6.16778627363037,6.19289259496129,247348.064981187,0.0,1.0
2005-07-22,36.75,36.78,36.56,36.78,38600,6.15104872607642,6.1560699903426,6.11924738572391,6.1560699903426,230619.210344779,0.0,1.0
2005-07-25,37.77,37.8,37.2,37.2,44100,6.3217717111267,6.32679297539289,6.22636769006919,6.22636769006919,263479.460523439,0.0,1.0
2005-07-26,37.29,37.45,37.17,37.17,51700,6.24143148286774,6.26821155895406,6.221346425803,6.221346425803,308886.351679406,0.0,1.0
2005-07-27,37.5,37.96,37.45,37.95,48500,6.27658033273104,6.35357305147921,6.26821155895406,6.35189929672381,289767.660666367,0.0,1.0
2005-07-28,38.57,38.7,38.33,38.41,55200,6.4556720915583,6.47743090337843,6.41550197742882,6.42889201547198,329797.419974916,0.0,1.0
2005-07-29,39.94,40.16,39.8,39.8,73800,6.6849764930474,6.72179909766609,6.66154392647187,6.66154392647187,440924.811488204,0.0,1.0
2005-08-01,40.02,40.44,39.94,40.36,52000,6.69836653109056,6.76866423081715,6.6849764930474,6.75527419277399,310678.728961878,0.0,1.0
2005-08-02,40.4,40.58,40.36,40.42,56600,6.76196921179557,6.79209679739268,6.75527419277399,6.76531672130636,338161.847293121,0.0,1.0
2005-08-03,40.63,40.84,40.43,40.43,40300,6.88251972429814,6.91809267881703,6.84864071999443,6.84864071999443,237905.456953409,0.49024,1.0
2005-08-04,40.8,41.11,40.63,40.63,45900,6.91131687795629,6.96382933462703,6.88251972429814,6.88251972429814,270964.279755868,0.0,1.0
2005-08-05,40.27,40.5,40.22,40.5,43000,6.82153751655146,6.86049837150073,6.81306776547554,6.86049837150073,253844.532233166,0.0,1.0
2005-08-08,40.41,40.47,40.2,40.27,33900,6.84525281956406,6.85541652085517,6.80967986504517,6.82153751655146,200123.94517917,0.0,1.0
2005-08-09,40.53,40.53,40.13,40.36,93700,6.86558022214628,6.86558022214628,6.79782221353887,6.83678306848813,553144.945819713,0.0,1.0
2005-08-10,40.83,41.08,40.48,40.48,67200,6.91639872860184,6.95874748398148,6.85711047107036,6.85711047107036,396705.873629506,0.0,1.0
2005-08-11,40.62,40.72,40.29,40.69,34500,6.88082577408295,6.8977652762348,6.82492541698183,6.89268342558925,203665.961908005,0.0,1.0
2005-08-12,40.3,40.43,40.12,40.12,40700,6.82661936719702,6.84864071999443,6.79612826332368,6.79612826332368,240266.801439299,0.0,1.0
2005-08-15,40.24,40.28,39.91,40.16,16100,6.81645566590591,6.82323146676665,6.76055530880479,6.80290406418442,95044.1155570691,0.0,1.0
2005-08-16,40.16,40.17,39.86,40.02,28300,6.80290406418442,6.80459801439961,6.75208555772886,6.77918876117183,167065.122376712,0.0,1.0
2005-08-17,39.75,39.79,39.56,39.73,36200,6.73345210536182,6.74022790622257,6.7012670512733,6.73006420493145,213701.675973038,0.0,1.0
2005-08-18,39.87,39.9,39.39,39.45,64300,6.75377950794405,6.7588613585896,6.67246989761515,6.68263359890626,379586.126106804,0.0,1.0
2005-08-19,39.74,39.75,39.42,39.59,48500,6.73175815514664,6.73345210536182,6.67755174826071,6.70634890191886,286313.018914153,0.0,1.0
2005-08-22,39.81,39.87,39.7,39.81,13400,6.74361580665294,6.75377950794405,6.7249823542859,6.74361580665294,79105.0402773122,0.0,1.0
2005-08-23,40.35,40.47,39.91,39.91,44000,6.83508911827295,6.85541652085517,6.76055530880479,6.76055530880479,259747.893447891,0.0,1.0
2005-08-24,40.03,40.27,40.03,40.12,25300,6.78088271138702,6.82153751655146,6.78088271138702,6.79612826332368,149355.038732537,0.0,1.0
2005-08-25,40.47,40.49,40.2,40.22,17400,6.85541652085517,6.85880442128554,6.80967986504517,6.81306776547554,102718.485136211,0.0,1.0
2005-08-26,40.02,40.26,39.94,40.25,66000,6.77918876117183,6.81984356633628,6.76563715945035,6.81814961612109,389621.840171836,0.0,1.0
2005-08-29,40.06,40.14,39.8,40.02,28100,6.78596456203257,6.79951616375405,6.74192185643775,6.77918876117183,165884.450133767,0.0,1.0
2005-08-30,39.86,40.05,39.79,40.05,18000,6.75208555772886,6.78427061181738,6.74022790622257,6.78427061181738,106260.501865046,0.0,1.0
2005-08-31,40.64,40.65,40.07,40.07,58600,6.88421367451332,6.88590762472851,6.78765851224776,6.78765851224776,345936.967182873,0.0,1.0
2005-09-01,41.6,41.71,41.21,41.21,35200,7.04683289517112,7.06546634753816,6.98076883677889,6.98076883677889,207798.314758313,0.0,1.0
2005-09-02,42.07,42.16,41.62,41.62,26500,7.12644855528483,7.1416941072215,7.05022079560149,7.05022079560149,156439.072190207,0.0,1.0
2005-09-06,42.1,42.37,42.04,42.25,39000,7.13153040593039,7.17726706174039,7.12136670463927,7.15693965915817,230231.087374267,0.0,1.0
2005-09-07,41.86,41.93,41.47,41.63,44700,7.09087560076594,7.10273325227223,7.02481154237371,7.05191474581667,263880.246298198,0.0,1.0
2005-09-08,42.13,42.14,41.8,41.85,38200,7.13661225657594,7.13830620679113,7.08071189947482,7.08918165055075,225508.398402487,0.0,1.0
2005-09-09,42.76,42.94,42.26,42.26,34800,7.24333112013262,7.27382222400596,7.15863360937335,7.15863360937335,205436.970272423,0.0,1.0
2005-09-12,42.3,42.46,42.24,42.3,32800,7.16540941023409,7.19251261367706,7.15524570894298,7.16540941023409,193630.247842973,0.0,1.0
2005-09-13,42.22,42.37,42.17,42.3,19400,7.15185780851261,7.17726706174039,7.14338805743668,7.16540941023409,114525.207565661,0.0,1.0
2005-09-14,42.83,43.1,42.72,42.72,22400,7.25518877163892,7.30092542744892,7.23655531927188,7.23655531927188,132235.291209835,0.0,1.0
2005-09-15,42.94,43.02,42.85,42.85,11300,7.27382222400596,7.28737382572744,7.25857667206929,7.25857667206929,66707.9817263901,0.0,1.0
2005-09-16,43.34,43.35,43.06,43.16,15000,7.34158023261337,7.34327418282856,7.29414962658818,7.31108912874003,88550.4182208719,0.0,1.0
2005-09-19,43.23,43.34,43.066,43.22,21300,7.32294678024633,7.34158023261337,7.29516599671729,7.32125283003115,125741.593873638,0.0,1.0
2005-09-20,42.87,43.1,42.62,43.0,33800,7.26196457249966,7.30092542744892,7.21961581712002,7.28398592529707,199533.609057698,0.0,1.0
2005-09-21,42.81,42.99,42.76,42.88,32800,7.25180087120855,7.28229197508188,7.24333112013262,7.26365852271484,193630.247842973,0.0,1.0
2005-09-22,42.9,42.9,42.54,42.61,223700,7.26704642314521,7.26704642314521,7.20606421539854,7.21792186690484,1320581.90373394,0.0,1.0
2005-09-23,43.59,43.6,43.23,43.23,206300,7.383928987993,7.38562293820819,7.32294678024633,7.32294678024633,1217863.41859773,0.0,1.0
2005-09-26,42.9,43.0,42.74,43.0,47100,7.26704642314521,7.28398592529707,7.23994321970225,7.28398592529707,278048.313213538,0.0,1.0
2005-09-27,42.0,42.03,41.76,41.81,57100,7.11459090377853,7.11967275442409,7.07393609861408,7.08240584969001,337081.925360786,0.0,1.0
2005-09-28,42.19,42.25,41.838,42.07,50500,7.14677595786705,7.15693965915817,7.08714891029253,7.12644855528483,298119.741343602,0.0,1.0
2005-09-29,42.18,42.26,41.63,41.67,67100,7.14508200765187,7.15863360937335,7.05191474581667,7.05869054667741,396115.537508034,0.0,1.0
2005-09-30,42.34,42.53,41.94,41.94,44700,7.17218521109483,7.20437026518336,7.10442720248742,7.10442720248742,263880.246298198,0.0,1.0
2005-10-03,42.16,42.45,41.86,42.45,94700,7.1416941072215,7.19081866346187,7.09087560076594,7.19081866346187,559048.307034438,0.0,1.0
2005-10-04,42.13,42.42,42.1,42.24,38200,7.13661225657594,7.18573681281632,7.13153040593039,7.15524570894298,225508.398402487,0.0,1.0
2005-10-05,42.08,42.44,42.02,42.24,25500,7.12814250550001,7.18912471324669,7.1179788042089,7.15524570894298,150535.710975482,0.0,1.0
2005-10-06,41.69,42.0499,41.6,41.96,54900,7.06207844710779,7.12304371535231,7.04683289517112,7.10781510291779,324094.530688391,0.0,1.0
2005-10-07,42.49,43.9,41.18,41.39,290300,7.19759446432261,7.43644144466375,6.97568698613333,7.01125994065222,1713745.76063461,0.0,1.0
2005-10-10,41.11,41.43,41.02,41.39,54900,6.96382933462703,7.01803574151297,6.94858378269037,7.01125994065222,324094.530688391,0.0,1.0
2005-10-11,41.2,41.38,41.16,41.2,25500,6.9790748865637,7.00956599043704,6.97229908570296,6.9790748865637,150535.710975482,0.0,1.0
2005-10-12,40.48,40.8,40.28,40.74,65800,6.85711047107036,6.91131687795629,6.82323146676665,6.90115317666518,388441.167928891,0.0,1.0
2005-10-13,40.36,40.43,40.17,40.25,36100,6.83678306848813,6.84864071999443,6.80459801439961,6.81814961612109,213111.339851565,0.0,1.0
2005-10-14,41.12,41.24,40.41,40.41,50900,6.96552328484222,6.98585068742444,6.84525281956406,6.84525281956406,300481.085829492,0.0,1.0
2005-10-17,41.14,41.88,40.43,40.54,103400,6.96891118527259,7.09426350119631,6.84864071999443,6.86727417236147,610407.549602544,0.0,1.0
2005-10-18,41.52,41.84,41.03,41.03,71600,7.03328129344963,7.08748770033557,6.95027773290555,6.95027773290555,422680.662974296,0.0,1.0
2005-10-19,41.7,41.75,41.1,41.52,28900,7.06377239732297,7.0722421483989,6.96213538441185,7.03328129344963,170607.139105547,0.0,1.0
2005-10-20,41.31,41.69,41.2575,41.3,39500,6.99770833893074,7.06207844710779,6.98881510030102,6.99601438871556,233182.767981629,0.0,1.0
2005-10-21,41.67,42.15,41.57,41.92,38500,7.05869054667741,7.14000015700631,7.04175104452556,7.10103930205705,227279.406766905,0.0,1.0
2005-10-24,42.21,42.3874,41.84,41.84,27700,7.15016385829742,7.18021453511481,7.08748770033557,7.08748770033557,163523.105647877,0.0,1.0
2005-10-25,42.49,42.54,42.22,42.3,21600,7.19759446432261,7.20606421539854,7.15185780851261,7.16540941023409,127512.602238056,0.0,1.0
2005-10-26,42.12,42.54,42.05,42.3,47600,7.13491830636076,7.20606421539854,7.12306065485446,7.16540941023409,280999.9938209,0.0,1.0
2005-10-27,42.72,43.13,42.71,42.93,53600,7.23655531927188,7.30600727809448,7.23486136905669,7.27212827379077,316420.161109249,0.0,1.0
2005-10-28,43.64,43.7,43.43,43.44,23900,7.39239873906893,7.40256244036004,7.35682578455004,7.35851973476522,141090.333031923,0.0,1.0
2005-10-31,44.07,44.25,43.96,44.03,67600,7.4652385983219,7.49572970219524,7.44660514595486,7.45846279746116,399067.218115396,0.0,1.0
2005-11-01,43.7,44.02,43.41,43.87,41200,7.40256244036004,7.45676884724598,7.35343788411967,7.43135959401819,243218.482046662,0.0,1.0
2005-11-02,44.19,44.27,43.53,43.65,40800,7.48556600090413,7.49911760262561,7.37376528670189,7.39409268928412,240857.137560771,0.0,1.0
2005-11-03,44.52,44.779,44.28,44.28,36500,7.54146635800524,7.58533966857854,7.5008115528408,7.5008115528408,215472.684337455,0.0,1.0
2005-11-04,44.57,44.72,44.28,44.68,16200,7.54993610908117,7.57534536230895,7.5008115528408,7.56856956144821,95634.4516785417,0.0,1.0
2005-11-07,44.92,44.98,44.57,44.57,34000,7.60922436661266,7.61938806790377,7.54993610908117,7.54993610908117,200714.281300643,0.0,1.0
2005-11-08,44.74,44.78,44.41,44.61,44000,7.57873326273932,7.58550906360006,7.5228329056382,7.55671190994191,259747.893447891,0.0,1.0
2005-11-09,45.3,45.36,44.75,44.75,39400,7.6735944747897,7.68375817608081,7.58042721295451,7.58042721295451,232592.431860157,0.0,1.0
2005-11-10,46.07,46.29,45.65,45.75,54800,7.80402864135897,7.84129554609305,7.73288273232119,7.74982223447304,323504.194566919,0.0,1.0
2005-11-11,46.1,46.17,45.9,45.9,14700,7.80911049200453,7.82096814351083,7.77523148770082,7.77523148770082,86779.4098564545,0.0,1.0
2005-11-14,46.39,46.47,46.05,46.15,39900,7.85823504824491,7.87178664996639,7.8006407409286,7.81758024308046,235544.112467519,0.0,1.0
2005-11-15,46.22,46.41,46.02,46.02,21500,7.82943789458676,7.86162294867528,7.79555889028305,7.79555889028305,126922.266116583,0.0,1.0
2005-11-16,45.27,45.27,44.98,45.22,32100,7.66851262414415,7.66851262414415,7.61938806790377,7.66004287306822,189497.894992666,0.0,1.0
2005-11-17,45.27,45.37,44.89,45.2,31400,7.66851262414415,7.685452126296,7.6041425159671,7.65665497263785,185365.542142358,0.0,1.0
2005-11-18,45.4,45.49,45.15,45.35,21900,7.69053397694156,7.70577952887822,7.64818522156192,7.68206422586563,129283.610602473,0.0,1.0
2005-11-21,45.34,45.34,44.96,45.13,33200,7.68037027565044,7.68037027565044,7.6160001674734,7.64479732113155,195991.592328863,0.0,1.0
2005-11-22,45.32,45.42,44.8,44.83,42500,7.67698237522007,7.69392187737193,7.58889696403043,7.59397881467599,250892.851625804,0.0,1.0
2005-11-23,45.3,45.3,44.89,45.25,28600,7.6735944747897,7.6735944747897,7.6041425159671,7.66512472371377,168836.130741129,0.0,1.0
2005-11-25,43.65,43.71,43.4301,43.67,26100,7.39409268928412,7.40425639057523,7.35684272405219,7.39748058971449,154077.727704317,0.0,1.0
2005-11-28,44.07,44.1,43.25,43.25,72800,7.4652385983219,7.47032044896746,7.3263346806767,7.3263346806767,429764.696431965,0.0,1.0
2005-11-29,44.13,44.28,43.73,44.18,174500,7.47540229961301,7.5008115528408,7.4076442910056,7.48387205068894,1030136.53196948,0.0,1.0
2005-11-30,43.7,44.23,43.65,44.23,167600,7.40256244036004,7.49234180176487,7.39409268928412,7.49234180176487,989403.339587876,0.0,1.0
2005-12-01,43.95,44.03,43.591,43.8,55700,7.44491119573968,7.45846279746116,7.38409838301452,7.4195019425119,328817.219660171,0.0,1.0
2005-12-02,44.26,44.29,43.75,43.82,30600,7.49742365241042,7.50250550305598,7.41103219143597,7.42288984294227,180642.853170579,0.0,1.0
2005-12-05,44.9,45.01,44.75,44.75,38100,7.60583646618229,7.62446991854933,7.58042721295451,7.58042721295451,224918.062281015,0.0,1.0
2005-12-06,45.22,45.39,44.91,44.92,43200,7.66004287306822,7.68884002672637,7.60753041639747,7.60922436661266,255025.204476111,0.0,1.0
2005-12-07,45.1,45.24,45.1,45.15,21100,7.63971547048599,7.66343077349859,7.63971547048599,7.64818522156192,124560.921630693,0.0,1.0
2005-12-08,44.77,44.85,44.39,44.85,144500,7.58381511338488,7.59736671510636,7.51944500520783,7.59736671510636,853035.695527733,0.0,1.0
2005-12-09,44.92,44.99,44.5,44.5,29000,7.60922436661266,7.62108201811896,7.53807845757487,7.53807845757487,171197.475227019,0.0,1.0
2005-12-12,45.4,45.61,45.1,45.1,44200,7.69053397694156,7.72610693146045,7.63971547048599,7.63971547048599,260928.565690836,0.0,1.0
2005-12-13,45.42,45.6,45.24,45.25,59300,7.69392187737193,7.72441298124526,7.66343077349859,7.66512472371377,350069.32003318,0.0,1.0
2005-12-14,45.6,45.7,45.45,45.54,66100,7.72441298124526,7.74135248339712,7.69900372801748,7.71424927995415,390212.176293309,0.0,1.0
2005-12-15,45.81,46.55,45.61,45.75,89200,7.75998593576416,7.88533825168787,7.72610693146045,7.74982223447304,526579.820353451,0.0,1.0
2005-12-16,45.82,45.9916,45.27,45.77,30600,7.76167988597934,7.79074807167192,7.66851262414415,7.75321013490341,180642.853170579,0.0,1.0
2005-12-19,45.77,46.18,45.76,46.08,25400,7.75321013490341,7.82266209372601,7.75151618468823,7.80572259157416,149945.37485401,0.0,1.0
2005-12-20,45.42,45.62,45.26,45.62,40600,7.69392187737193,7.72780088167563,7.66681867392896,7.72780088167563,239676.465317827,0.0,1.0
2005-12-21,45.22,45.58,44.81,45.23,76600,7.66004287306822,7.72102508081489,7.59059091424562,7.6617368232834,452197.469047919,0.0,1.0
2005-12-22,45.17,45.39,44.6201,44.93,74200,7.65157312199229,7.68884002672637,7.55842279965925,7.61091831682784,438029.40213258,0.0,1.0
2005-12-23,44.81,44.9299,44.4,44.5,36800,7.59059091424562,7.61090137732569,7.52113895542302,7.53807845757487,217243.692701872,0.0,1.0
2005-12-27,44.57,44.79,44.57,44.7,26900,7.54993610908117,7.58720301381525,7.54993610908117,7.57195746187858,158800.416676097,0.0,1.0
2005-12-28,45.09,45.18,44.95,44.95,30800,7.63802152027081,7.65326707220748,7.61430621725821,7.61430621725821,181823.525413524,0.0,1.0
2005-12-29,45.1,45.38,44.98,44.98,27700,7.63971547048599,7.68714607651119,7.61938806790377,7.61938806790377,163523.105647877,0.0,1.0
2005-12-30,45.04,45.2,44.87,45.2,19500,7.62955176919488,7.65665497263785,7.60075461553673,7.65665497263785,115115.543687134,0.0,1.0
2006-01-03,45.93,46.08,45.37,45.47,67600,7.78031333834638,7.80572259157416,7.685452126296,7.70239162844785,399067.218115396,0.0,1.0
2006-01-04,45.7,45.74,45.48,45.6,61400,7.74135248339712,7.74812828425786,7.70408557866304,7.72441298124526,362466.378584102,0.0,1.0
2006-01-05,45.04,45.34,45.01,45.34,48600,7.62955176919488,7.68037027565044,7.62446991854933,7.68037027565044,286903.355035625,0.0,1.0
2006-01-06,45.6,45.63,45.2601,45.3,31500,7.72441298124526,7.72949483189082,7.66683561343111,7.6735944747897,185955.878263831,0.0,1.0
2006-01-09,45.41,45.49,45.09,45.47,44900,7.69222792715674,7.70577952887822,7.63802152027081,7.70239162844785,265060.918541143,0.0,1.0
2006-01-10,45.3,45.37,45.15,45.18,52200,7.6735944747897,7.685452126296,7.64818522156192,7.65326707220748,308155.455408634,0.0,1.0
2006-01-11,45.01,45.15,44.4209,44.63,66100,7.62446991854933,7.64818522156192,7.52467931137276,7.56009981037228,390212.176293309,0.0,1.0
2006-01-12,43.88,44.09,43.69,43.71,50200,7.43305354423338,7.46862649875227,7.40086849014486,7.40425639057523,296348.732979185,0.0,1.0
2006-01-13,44.77,44.78,44.4201,44.61,104700,7.58381511338488,7.58550906360006,7.52454379535554,7.55671190994191,618081.919181686,0.0,1.0
2006-01-17,44.3,44.48,43.83,43.93,69900,7.50419945327116,7.5346905571445,7.42458379315745,7.44152329530931,412644.948909263,0.0,1.0
2006-01-18,44.21,44.67,44.07,44.45,67400,7.4889539013345,7.56687561123302,7.4652385983219,7.52960870649895,397886.545872451,0.0,1.0
2006-01-19,44.65,44.98,43.5,44.9,150200,7.56348771080265,7.61938806790377,7.36868343605634,7.60583646618229,886684.854451664,0.0,1.0
2006-01-20,44.97,45.07,44.7,44.84,62000,7.61769411768858,7.63463361984044,7.57195746187858,7.59567276489118,366008.395312937,0.0,1.0
2006-01-23,45.18,45.29,44.95,45.18,63500,7.65326707220748,7.67190052457452,7.61430621725821,7.65326707220748,374863.437135024,0.0,1.0
2006-01-24,45.17,45.23,44.9,45.08,33000,7.65157312199229,7.6617368232834,7.60583646618229,7.63632757005562,194810.920085918,0.0,1.0
2006-01-25,45.58,45.63,45.06,45.38,35700,7.72102508081489,7.72949483189082,7.63293966962525,7.68714607651119,210749.995365675,0.0,1.0
2006-01-26,45.15,45.25,45.05,45.2,24600,7.64818522156192,7.66512472371377,7.63124571941007,7.65665497263785,145222.68588223,0.0,1.0
2006-01-27,44.62,44.7,44.4,44.49,29600,7.5584058601571,7.57195746187858,7.52113895542302,7.53638450735969,174739.491955854,0.0,1.0
2006-01-30,44.61,44.62,44.24,44.25,86200,7.55671190994191,7.5584058601571,7.49403575198005,7.49572970219524,508869.736709277,0.0,1.0
2006-01-31,45.8,45.8,45.09,45.18,213100,7.75829198554897,7.75829198554897,7.63802152027081,7.65326707220748,1258006.27485785,0.0,1.0
2006-02-01,45.84,45.99,45.37,45.4,119500,7.76506778640971,7.79047703963749,7.685452126296,7.69053397694156,705451.665159613,0.0,1.0
2006-02-02,45.67,46.0,45.51,45.51,59200,7.73627063275156,7.79217098985268,7.70916742930859,7.70916742930859,349478.983911708,0.0,1.0
2006-02-03,45.7,45.7,45.251,45.35,73700,7.74135248339712,7.74135248339712,7.66529411873529,7.68206422586563,435077.721525217,0.0,1.0
2006-02-06,45.8,45.87,45.2905,45.5,124500,7.75829198554897,7.77014963705527,7.67198522208528,7.70747347909341,734968.471233237,0.0,1.0
2006-02-07,44.82,44.9,44.42,44.78,81400,7.5922848644608,7.60583646618229,7.52452685585339,7.58550906360006,480533.602878598,0.0,1.0
2006-02-08,44.9,44.94,44.6,44.71,32300,7.60583646618229,7.61261226704303,7.55501795972673,7.57365141209377,190678.567235611,0.0,1.0
2006-02-09,46.34,46.62,45.68,45.78,92800,7.84976529716898,7.89719590319417,7.73796458296675,7.7549040851186,547831.920726461,0.0,1.0
2006-02-10,45.9,46.19,45.06,46.0,92100,7.77523148770082,7.8243560439412,7.63293966962525,7.79217098985268,543699.567876154,0.0,1.0
2006-02-13,45.76,45.96,45.5,45.58,91700,7.75151618468823,7.78539518899194,7.70747347909341,7.72102508081489,541338.223390264,0.0,1.0
2006-02-14,45.44,45.49,44.9,45.11,81500,7.6973097778023,7.70577952887822,7.60583646618229,7.64140942070118,481123.939000071,0.0,1.0
2006-02-15,46.03,46.03,45.74,45.86,67400,7.79725284049823,7.79725284049823,7.74812828425786,7.76845568684008,397886.545872451,0.0,1.0
2006-02-16,45.85,45.87,45.2,45.45,61400,7.7667617366249,7.77014963705527,7.65665497263785,7.69900372801748,362466.378584102,0.0,1.0
2006-02-17,45.86,45.93,45.62,45.62,37800,7.76845568684008,7.78031333834638,7.72780088167563,7.72780088167563,223147.053916597,0.0,1.0
2006-02-21,46.2,46.43,46.2,46.34,24200,7.82604999415639,7.86501084910565,7.82604999415639,7.84976529716898,142861.34139634,0.0,1.0
2006-02-22,46.59,46.62,46.3,46.3,40500,7.89211405254861,7.89719590319417,7.84298949630824,7.84298949630824,239086.129196354,0.0,1.0
2006-02-23,46.62,46.92,46.41,46.66,35200,7.89719590319417,7.94801440964973,7.86162294867528,7.90397170405491,207798.314758313,0.0,1.0
2006-02-24,46.62,46.68,46.41,46.55,37400,7.89719590319417,7.90735960448528,7.86162294867528,7.88533825168787,220785.709430707,0.0,1.0
2006-02-27,46.85,46.89,46.25,46.45,38600,7.93615675814343,7.94293255900418,7.83451974523231,7.86839874953602,227869.742888377,0.0,1.0
2006-02-28,47.88,48.16,47.68,47.76,54500,8.11063363030753,8.15806423633271,8.07675462600382,8.0903062277253,321733.186202501,0.0,1.0
2006-03-01,49.34,49.34,48.44,48.55,441700,8.35795036172459,8.35795036172459,8.20549484235791,8.22412829472495,2607514.64854394,0.0,1.0
2006-03-02,49.46,49.53,48.69,48.69,176800,8.37827776430681,8.39013541581311,8.24784359773754,8.24784359773754,1043714.26276334,0.0,1.0
2006-03-03,49.82,49.92,49.2201,49.46,113000,8.43925997205349,8.45619947420534,8.33763989864452,8.37827776430681,667079.817263901,0.0,1.0
2006-03-06,50.5,50.73,50.27,50.57,70300,8.55444858668609,8.59340944163535,8.51548773173683,8.56630623819239,415006.293395153,0.0,1.0
2006-03-07,50.52,50.55,49.91,50.05,126900,8.55783648711646,8.56291833776202,8.45450552399015,8.47822082700275,749136.538148577,0.0,1.0
2006-03-08,49.78,49.85,49.25,49.65,87900,8.63596655289146,8.64811033872316,8.54402074587996,8.61341380777543,506678.896125988,1.20123,1.0
2006-03-09,50.1,50.29,50.01,50.01,108900,8.69148100240784,8.72444270680818,8.67586756348135,8.67586756348135,627728.461753357,0.0,1.0
2006-03-10,49.88,50.03,49.46,49.48,92800,8.65331481836533,8.67933721657613,8.58045210337508,8.58392175646985,534923.794772374,0.0,1.0
2006-03-13,50.06,50.06,49.69,49.96,49100,8.68454169621829,8.68454169621829,8.62035311396498,8.66719343074442,283025.412966849,0.0,1.0
2006-03-14,50.12,50.24,49.5,49.54,53300,8.69495065550261,8.71576857407125,8.58739140956463,8.59433071575417,307235.326092323,0.0,1.0
2006-03-15,50.39,50.3999,50.06,50.14,52100,8.74179097228205,8.74350845056397,8.68454169621829,8.69842030859738,300318.208056473,0.0,1.0
2006-03-16,51.46,51.51,51.25,51.5,31200,8.92741741285244,8.93609154558937,8.89098605535732,8.93435671904199,179845.068932091,0.0,1.0
2006-03-17,51.35,51.57,50.84,51.0,104700,8.90833432083118,8.94650050487369,8.81985816691446,8.84761539167265,603518.548627884,0.0,1.0
2006-03-20,51.46,51.63,50.76,50.93,68400,8.92741741285244,8.95690946415801,8.80597955453536,8.83547160584094,394275.728043431,0.0,1.0
2006-03-21,50.34,50.73,50.32,50.7,50800,8.73311683954512,8.8007750748932,8.72964718645034,8.79557059525104,292824.663517636,0.0,1.0
2006-03-22,50.22,50.4,50.2001,50.31,168200,8.71229892097648,8.74352579882944,8.70884661614718,8.72791235990296,969549.378024928,0.0,1.0
2006-03-23,49.73,50.1,49.45,50.1,80100,8.62729242015452,8.69148100240784,8.57871727682769,8.69148100240784,461717.628892966,0.0,1.0
2006-03-24,49.75,49.75,49.5001,49.64,85400,8.6307620732493,8.6307620732493,8.5874087578301,8.61167898122804,492268.233551301,0.0,1.0
2006-03-27,49.44,49.59,49.31,49.55,44600,8.57698245028031,8.60300484849111,8.55442970516428,8.59606554230156,257086.220332413,0.0,1.0
2006-03-28,48.64,49.09,48.64,49.06,54900,8.43819632648936,8.51626352112177,8.43819632648936,8.51105904147961,316458.150140123,0.0,1.0
2006-03-29,48.71,48.78,48.5,48.59,43500,8.45034011232107,8.46248389815278,8.41390875482595,8.42952219375243,250745.528799551,0.0,1.0
2006-03-30,49.34,49.37,48.86,48.86,47600,8.55963418480644,8.5648386644486,8.47636251053187,8.47636251053187,274379.015422037,0.0,1.0
2006-03-31,48.6,48.83,48.54,48.75,64200,8.43125702029982,8.47115803088971,8.42084806101549,8.45727941851062,370065.814917957,0.0,1.0
2006-04-03,48.3,48.44,47.68,47.75,54700,8.37921222387821,8.40349979554163,8.27165297794023,8.28379676377194,315305.297134148,0.0,1.0
2006-04-04,49.35,49.4,48.58,48.58,84000,8.56136901135383,8.57004314409076,8.42778736720504,8.42778736720504,484198.262509477,0.0,1.0
2006-04-05,48.66,48.74,48.39,48.5401,95200,8.44166597958414,8.45554459196323,8.39482566280469,8.42086540928097,548758.030844074,0.0,1.0
2006-04-06,49.22,49.29,49.05,49.1,29200,8.5388162662378,8.5509600520695,8.50932421493222,8.51799834766916,168316.538872342,0.0,1.0
2006-04-07,48.52,48.75,48.34,48.75,65000,8.41737840792072,8.45727941851062,8.38615153006776,8.45727941851062,374677.226941857,0.0,1.0
2006-04-10,48.14,48.27,47.7901,48.1,43700,8.35145499912002,8.37400774423605,8.29075341822696,8.34451569293048,251898.381805526,0.0,1.0
2006-04-11,47.96,48.17,47.88,48.09,22400,8.32022812126706,8.35665947876218,8.30634950888797,8.34278086638309,129119.536669194,0.0,1.0
2006-04-12,48.6,48.75,48.4,48.4,29000,8.43125702029982,8.45727941851062,8.39656048935208,8.39656048935208,167163.685866367,0.0,1.0
2006-04-13,48.46,48.75,48.3,48.42,31200,8.4069694486364,8.45727941851062,8.37921222387821,8.40003014244685,179845.068932091,0.0,1.0
2006-04-17,48.98,49.3,48.8,49.23,29000,8.49718042910051,8.55269487861689,8.46595355124755,8.54055109278518,167163.685866367,0.0,1.0
2006-04-18,49.49,49.5,48.91,49.22,40200,8.58565658301724,8.58739140956463,8.48503664326881,8.5388162662378,231723.454200964,0.0,1.0
2006-04-19,50.24,50.37,50.0,50.07,62500,8.71576857407125,8.73832131918728,8.67413273693397,8.68627652276567,360266.56436717,0.0,1.0
2006-04-20,50.23,50.24,50.0,50.07,41100,8.71403374752386,8.71576857407125,8.67413273693397,8.68627652276567,236911.292727851,0.0,1.0
2006-04-21,50.92,51.21,50.61,50.9,89400,8.83373677929355,8.88404674916777,8.77995715632456,8.83026712619878,515325.2936708,0.0,1.0
2006-04-24,51.59,51.6,51.14,51.14,84100,8.94997015796847,8.95170498451585,8.87190296333606,8.87190296333606,484774.689012464,0.0,1.0
2006-04-25,50.9,51.14,50.52,51.05,83400,8.83026712619878,8.87190296333606,8.76434371739808,8.85628952440958,480739.703491552,0.0,1.0
2006-04-26,50.75,50.98,50.64,50.67,59200,8.80424472798798,8.84414573857787,8.78516163596672,8.79036611560888,341244.489768584,0.0,1.0
2006-04-27,50.93,51.2,50.17,50.28,73100,8.83547160584094,8.88231192262038,8.70362478823954,8.7227078802608,421367.773683842,0.0,1.0
2006-04-28,51.1,51.3,49.8,50.0,88700,8.86496365714651,8.89966018809425,8.63943620598623,8.67413273693397,511290.308149888,0.0,1.0
2006-05-01,51.2,51.75,51.17,51.65,49100,8.88231192262038,8.97772738272666,8.87710744297822,8.96037911725279,283025.412966849,0.0,1.0
2006-05-02,51.7,51.83,51.01,51.04,68600,8.96905324998972,8.99160599510575,8.84935021822003,8.85455469786219,395428.581049406,0.0,1.0
2006-05-03,50.88,50.88,50.41,50.73,91100,8.826797473104,8.826797473104,8.74526062537682,8.8007750748932,525124.544221588,0.0,1.0
2006-05-04,51.79,51.9,51.34,51.34,48300,8.9846666889162,9.00374978093746,8.9065994942838,8.9065994942838,278414.000942949,0.0,1.0
2006-05-05,52.25,52.3,51.86,51.86,69700,9.06446871009599,9.07314284283293,8.99681047474791,8.99681047474791,401769.272582269,0.0,1.0
2006-05-08,51.9,52.14,51.68,51.99,45900,9.00374978093746,9.04538561807474,8.96558359689495,9.01936321986394,264579.76487125,0.0,1.0
2006-05-09,52.2,52.34,51.75,51.75,58700,9.05579457735906,9.08008214902248,8.97772738272666,8.97772738272666,338362.357253646,0.0,1.0
2006-05-10,51.9,52.0,51.37,51.73,74400,9.00374978093746,9.02109804641132,8.91180397392596,8.97425772963188,428861.318222679,0.0,1.0
2006-05-11,51.3,51.5,51.15,51.5,70100,8.89966018809425,8.93435671904199,8.87363778988345,8.93435671904199,404074.978594218,0.0,1.0
2006-05-12,51.27,51.52,50.97,51.21,93300,8.89445570845209,8.93782637213676,8.84241091203049,8.88404674916777,537805.927287312,0.0,1.0
2006-05-15,50.73,50.8,50.35,50.46,83500,8.8007750748932,8.81291886072491,8.7348516660925,8.75393475811376,481316.12999454,0.0,1.0
2006-05-16,51.75,51.83,51.27,51.73,87600,8.97772738272666,8.99160599510575,8.89445570845209,8.97425772963188,504949.616617026,0.0,1.0
2006-05-17,50.95,51.55,50.7,51.33,135700,8.83894125893571,8.94303085177892,8.79557059525104,8.90486466773641,782210.764554,0.0,1.0
2006-05-18,50.37,50.63,50.0,50.51,113100,8.73832131918728,8.78342680941934,8.67413273693397,8.76260889085069,651938.374878831,0.0,1.0
2006-05-19,50.37,50.39,49.74,49.76,219600,8.73832131918728,8.74179097228205,8.62902724670191,8.63249689979668,1265832.60056049,0.0,1.0
2006-05-22,50.47,50.63,49.75,50.03,125400,8.75566958466115,8.78342680941934,8.6307620732493,8.67933721657613,722838.83474629,0.0,1.0
2006-05-23,49.71,50.04,49.3,49.78,391700,8.62382276705975,8.68107204312351,8.55269487861689,8.63596655289146,2257862.61220193,0.0,1.0
2006-05-24,49.78,49.8,49.3,49.43,282800,8.63596655289146,8.63943620598623,8.55269487861689,8.57524762373292,1630134.15044857,0.0,1.0
2006-05-25,50.11,50.2299,49.47,49.7,129000,8.69321582895522,8.71401639925839,8.58218692992247,8.62208794051236,743590.18885384,0.0,1.0
2006-05-26,50.8,50.86,49.8999,49.9,229600,8.81291886072491,8.82332782000923,8.65676712319462,8.6567844714601,1323475.25085924,0.0,1.0
2006-05-30,50.11,50.98,49.97,50.65,199400,8.69321582895522,8.84414573857787,8.66892825729181,8.78689646251411,1149394.44695702,0.0,1.0
2006-05-31,49.8,50.67,49.75,50.4,127700,8.63943620598623,8.79036611560888,8.6307620732493,8.74352579882944,736096.644315002,0.0,1.0
2006-06-01,50.75,50.78,49.74,49.94,148700,8.80424472798798,8.80944920763014,8.62902724670191,8.66372377764965,857146.209942371,0.0,1.0
2006-06-02,51.36,51.48,51.0,51.3,121800,8.91006914737857,8.93088706594721,8.84761539167265,8.89966018809425,702087.480638742,0.0,1.0
2006-06-05,51.05,51.35,51.05,51.29,90800,8.85628952440958,8.90833432083118,8.85628952440958,8.89792536154686,523395.264712625,0.0,1.0
2006-06-06,50.2,50.67,49.95,50.67,51000,8.7088292678817,8.79036611560888,8.66545860419703,8.79036611560888,293977.516523611,0.0,1.0
2006-06-07,50.32,50.8,50.22,50.31,66600,8.72964718645034,8.81291886072491,8.71229892097648,8.72791235990296,383900.050989657,0.0,1.0
2006-06-08,50.32,50.51,49.705,50.14,152900,8.72964718645034,8.76260889085069,8.62295535378606,8.69842030859738,881356.123067846,0.0,1.0
2006-06-09,49.69,50.08,49.41,49.89,158900,8.62035311396498,8.68801134931306,8.57177797063814,8.65504964491271,915941.713247093,0.0,1.0
2006-06-12,49.9,50.22,49.85,50.09,80600,8.6567844714601,8.71229892097648,8.64811033872316,8.68974617586045,464599.761407903,0.0,1.0
2006-06-13,49.11,50.2499,49.07,49.93,63100,8.51973317421654,8.71748605235316,8.51279386802699,8.66198895110226,363725.123385095,0.0,1.0
2006-06-14,48.95,49.13,48.4001,48.78,93300,8.49197594945835,8.52320282731132,8.39657783761755,8.46248389815278,537805.927287312,0.0,1.0
2006-06-15,49.82,50.03,49.14,49.14,53800,8.642905859081,8.67933721657613,8.5249376538587,8.5249376538587,310117.45860726,0.0,1.0
2006-06-16,49.68,49.8,49.14,49.25,38700,8.61861828741759,8.63943620598623,8.5249376538587,8.54402074587996,223077.056656152,0.0,1.0
2006-06-19,49.7099,49.84,49.4,49.63,27300,8.62380541879427,8.64637551217578,8.57004314409076,8.60994415468066,157364.43531558,0.0,1.0
2006-06-20,50.05,50.2,49.73,49.94,42400,8.6828068696709,8.7088292678817,8.62729242015452,8.66372377764965,244404.837266688,0.0,1.0
2006-06-21,50.23,50.39,49.7501,49.87,37700,8.71403374752386,8.74179097228205,8.63077942151477,8.65157999181794,217312.791626277,0.0,1.0
2006-06-22,49.98,50.19,49.47,49.7,38000,8.67066308383919,8.70709444133431,8.58218692992247,8.62208794051236,219042.07113524,0.0,1.0
2006-06-23,49.53,49.82,49.345,49.5,36600,8.59259588920679,8.642905859081,8.56050159808013,8.58739140956463,210972.100093415,0.0,1.0
2006-06-26,49.73,49.76,49.05,49.1001,43300,8.62729242015452,8.63249689979668,8.50932421493222,8.51801569593463,249592.675793576,0.0,1.0
2006-06-27,48.75,49.11,48.6,49.11,61100,8.45727941851062,8.51973317421654,8.43125702029982,8.51973317421654,352196.593325346,0.0,1.0
2006-06-28,49.01,49.2,48.49,48.76,57500,8.50238490874267,8.53534661314302,8.41217392827856,8.459014245058,331445.239217797,0.0,1.0
2006-06-29,49.9,50.05,48.8,48.8,47400,8.6567844714601,8.6828068696709,8.46595355124755,8.46595355124755,273226.162416062,0.0,1.0
2006-06-30,50.71,50.74,50.2,50.35,37000,8.79730542179843,8.80250990144059,8.7088292678817,8.7348516660925,213277.806105365,0.0,1.0
2006-07-03,51.04,51.1,50.67,50.76,50800,8.85455469786219,8.86496365714651,8.79036611560888,8.80597955453536,292824.663517636,0.0,1.0
2006-07-05,50.77,50.98,50.58,50.82,48900,8.80771438108275,8.84414573857787,8.7747526766824,8.81638851381968,281872.559960874,0.0,1.0
2006-07-06,52.39,52.58,51.38,51.42,146600,9.08875628175941,9.12171798615976,8.91353880047335,8.92047810666289,845041.253379635,0.0,1.0
2006-07-07,52.06,52.29,51.696,51.75,52000,9.03150700569565,9.07140801628554,8.96835931937077,8.97772738272666,299741.781553486,0.0,1.0
2006-07-10,52.02,52.25,51.48,51.56,141500,9.0245676995061,9.06446871009599,8.93088706594721,8.94476567832631,815643.501727273,0.0,1.0
2006-07-11,51.67,51.79,51.07,51.25,228900,8.96384877034756,8.9846666889162,8.85975917750435,8.89098605535732,1319440.26533832,0.0,1.0
2006-07-12,50.98,51.18,50.64,51.04,220000,8.84414573857787,8.87884226952561,8.78516163596672,8.85455469786219,1268138.30657244,0.0,1.0
2006-07-13,50.26,50.71,50.22,50.59,42300,8.71923822716602,8.79730542179843,8.71229892097648,8.77648750322979,243828.410763701,0.0,1.0
2006-07-14,49.99,50.23,49.6,49.7899,127500,8.67239791038658,8.71403374752386,8.60473967503849,8.63768403117337,734943.791309027,0.0,1.0
2006-07-17,49.59,50.0,48.94,49.11,154800,8.60300484849111,8.67413273693397,8.49024112291097,8.51973317421654,892308.226624607,0.0,1.0
2006-07-18,50.5,51.0,50.01,51.0,101100,8.76087406430331,8.84761539167265,8.67586756348135,8.84761539167265,582767.194520334,0.0,1.0
2006-07-19,51.16,51.5,49.62,49.68,63200,8.87537261643083,8.93435671904199,8.60820932813327,8.61861828741759,364301.549888083,0.0,1.0
2006-07-20,51.35,51.53,51.22,51.34,61000,8.90833432083118,8.93956119868415,8.88578157571516,8.9065994942838,351620.166822358,0.0,1.0
2006-07-21,51.97,52.0599,51.5,51.93,50000,9.01589356676917,9.03148965743017,8.93435671904199,9.00895426057962,288213.251493736,0.0,1.0
2006-07-24,52.64,52.75,52.21,52.21,44600,9.13212694544408,9.15121003746533,9.05752940390645,9.05752940390645,257086.220332413,0.0,1.0
2006-07-25,52.42,52.45,52.1,52.38,53800,9.09396076140157,9.09916524104373,9.03844631188519,9.08702145521202,310117.45860726,0.0,1.0
2006-07-26,53.1,53.4,52.23,52.23,62500,9.21192896662387,9.26397376304548,9.06099905700122,9.06099905700122,360266.56436717,0.0,1.0
2006-07-27,52.36,52.9,52.32,52.9,51200,9.08355180211725,9.17723243567614,9.0766124959277,9.17723243567614,295130.369529586,0.0,1.0
2006-07-28,53.7,53.85,53.08,53.15,58500,9.31601855946708,9.34204095767788,9.2084593135291,9.22060309936081,337209.504247671,0.0,1.0
2006-07-31,53.81,54.22,53.81,53.91,59900,9.33510165148834,9.40622953993119,9.33510165148834,9.3524499169622,345279.475289496,0.0,1.0
2006-08-01,53.95,54.15,53.5,54.06,41700,9.35938922315175,9.39408575409949,9.28132202851934,9.378472315173,240369.851745776,0.0,1.0
2006-08-02,54.95,55.33,53.66,54.56,92900,9.63317607920724,9.69979312943651,9.40702872448154,9.56480594870877,529924.394408049,0.57818,1.0
2006-08-03,54.5,54.83,54.28,54.35,33100,9.55428746709362,9.61213911597694,9.51571970117141,9.52799126305575,188810.521581339,0.0,1.0
2006-08-04,54.25,54.77,54.19,54.5,37700,9.51046046036383,9.60162063436179,9.49994197874869,9.55428746709362,215050.050260317,0.0,1.0
2006-08-07,54.24,54.4,54.0801,54.32,27500,9.50870738009464,9.53675666440171,9.48067562659027,9.52273202224817,156866.747537367,0.0,1.0
2006-08-08,54.2,54.6,54.07,54.24,136100,9.50169505901788,9.57181826978554,9.47890501551839,9.50870738009464,776347.794175839,0.0,1.0
2006-08-09,54.52,54.8,54.21,54.21,40000,9.55779362763201,9.60687987516937,9.50344813928707,9.50344813928707,228169.814599806,0.0,1.0
2006-08-10,54.25,54.37,53.56,53.81,102700,9.51046046036383,9.53149742359413,9.38949792178962,9.43332492851941,585825.998985002,0.0,1.0
2006-08-11,53.9,53.99,53.63,53.81,53900,9.44910265094213,9.46488037336486,9.40176948367396,9.43332492851941,307458.825173238,0.0,1.0
2006-08-14,54.45,54.58,54.11,54.14,44200,9.54552206574767,9.56831210924715,9.48591733659515,9.49117657740273,252127.645132785,0.0,1.0
2006-08-15,54.99,55.17,54.45,54.6,66800,9.64018840028401,9.67174384512945,9.54552206574767,9.57181826978554,381043.590381675,0.0,1.0
2006-08-16,55.27,55.35,55.11,55.2,93400,9.68927464782137,9.7032992899749,9.6612253635143,9.67700308593703,532776.517090547,0.0,1.0
2006-08-17,54.62,55.1,54.1,55.01,180100,9.57532443032392,9.65947228324511,9.48416425632596,9.64369456082239,1027334.59023563,0.0,1.0
2006-08-18,55.2,55.3,54.63,54.96,50400,9.67700308593703,9.69453388862894,9.57707751059311,9.63492915947643,287493.966395755,0.0,1.0
2006-08-21,55.49,55.49,54.89,54.9,53500,9.72784241374358,9.72784241374358,9.62265759759209,9.62441067786128,305177.12702724,0.0,1.0
2006-08-22,55.19,55.38,54.85,54.94,89600,9.67525000566783,9.70855853078247,9.61564527651532,9.63142299893805,511100.384703565,0.0,1.0
2006-08-23,55.16,55.34,54.84,55.1,42100,9.66999076486026,9.70154620970571,9.61389219624613,9.65947228324511,240148.729866296,0.0,1.0
2006-08-24,54.95,55.09,54.78,55.02,34000,9.63317607920724,9.65771920297592,9.60337371463098,9.64544764109158,193944.342409835,0.0,1.0
2006-08-25,55.22,55.24,54.622,54.81,44200,9.68050924647541,9.68401540701379,9.57567504637776,9.60863295543856,252127.645132785,0.0,1.0
2006-08-28,55.6,55.7699,55.28,55.35,27700,9.74712629670469,9.77691113047825,9.69102772809056,9.7032992899749,158007.596610365,0.0,1.0
2006-08-29,55.45,55.61,55.1,55.61,63700,9.72083009266681,9.74887937697388,9.65947228324511,9.74887937697388,363360.429750191,0.0,1.0
2006-08-30,56.22,56.24,55.76,55.94,362900,9.85581727339456,9.85932343393294,9.77517558101175,9.8067310258572,2070070.64295674,0.0,1.0
2006-08-31,55.75,55.75,55.1972,55.5,83200,9.77342250074256,9.77342250074256,9.67651222346165,9.72959549401277,474593.214367596,0.0,1.0
2006-09-01,55.8,55.8,55.06,55.06,46700,9.78218790208851,9.78218790208851,9.65245996216835,9.65245996216835,266388.258545273,0.0,1.0
2006-09-05,55.67,55.69,55.11,55.21,58400,9.75939785858903,9.76290401912741,9.6612253635143,9.67875616620622,333127.929315716,0.0,1.0
2006-09-06,55.03,55.07,54.69,54.85,158800,9.64720072136077,9.65421304243754,9.58759599220826,9.61564527651532,905834.163961229,0.0,1.0
2006-09-07,54.89,54.96,54.45,54.6,236000,9.62265759759209,9.63492915947643,9.54552206574767,9.57181826978554,1346201.90613885,0.0,1.0
2006-09-08,55.15,55.19,54.74,54.89,134700,9.66823768459107,9.67525000566783,9.59636139355422,9.62265759759209,768361.850664846,0.0,1.0
2006-09-11,55.37,55.49,54.9,55.44,44400,9.70680545051328,9.72784241374358,9.62441067786128,9.71907701239762,253268.494205784,0.0,1.0
2006-09-12,56.92,56.97,55.3,55.3,83100,9.97853289223796,9.98729829358392,9.69453388862894,9.69453388862894,474022.789831097,0.0,1.0
2006-09-13,56.63,56.75,56.34,56.75,46300,9.92769356443141,9.94873052766171,9.87685423662486,9.94873052766171,264106.560399275,0.0,1.0
2006-09-14,56.85,57.17,56.6,56.6,37900,9.96626133035362,10.0223598989677,9.92243432362383,9.92243432362383,216190.899333316,0.0,1.0
2006-09-15,56.9,57.0,56.71,56.93,30400,9.97502673169958,9.99255753439149,9.94171820658494,9.98028597250715,173409.059095852,0.0,1.0
2006-09-18,56.95,56.96,56.5,56.5,35100,9.98379213304554,9.98554521331473,9.90490352093192,9.90490352093192,200219.01231133,0.0,1.0
2006-09-19,56.65,57.23,56.4,56.69,456000,9.93119972496979,10.0328783805829,9.88737271824001,9.93821204604656,2601135.88643779,0.0,1.0
2006-09-20,57.49,57.6,57.05,57.34,48900,10.0784584675819,10.097742350543,10.0013229357375,10.052162263544,278937.598348262,0.0,1.0
2006-09-21,57.05,57.25,56.7,57.1,63300,10.0013229357375,10.0363845411213,9.93996512631575,10.0100883370834,361078.731604191,0.0,1.0
2006-09-22,56.57,56.6,56.15,56.45,50200,9.91717508281626,9.92243432362383,9.84354571151022,9.89613811958596,286353.117322756,0.0,1.0
2006-09-25,55.55,55.89,55.39,55.76,183200,9.73836089535873,9.79796562451124,9.71031161105167,9.77517558101175,1045017.75086711,0.0,1.0
2006-09-26,55.55,55.73,55.15,55.31,100300,9.73836089535873,9.76991634020417,9.66823768459107,9.69628696889813,572135.810109013,0.0,1.0
2006-09-27,55.65,55.85,55.16,55.29,150800,9.75589169805064,9.79095330343447,9.66999076486026,9.69278080835975,860200.201041268,0.0,1.0
2006-09-28,55.47,55.6,55.01,55.14,66300,9.7243362532052,9.74712629670469,9.64369456082239,9.66648460432188,378191.467699178,0.0,1.0
2006-09-29,54.71,55.0,54.2,54.44,93600,9.59110215274664,9.6419414805532,9.50169505901788,9.54376898547847,533917.366163546,0.0,1.0
2006-10-02,54.74,54.75,54.21,54.51,88700,9.59636139355422,9.59811447382341,9.50344813928707,9.55604054736281,505966.563875069,0.0,1.0
2006-10-03,54.47,54.69,53.98,54.5,46400,9.54902822628605,9.58759599220826,9.46312729309566,9.55428746709362,264676.984935775,0.0,1.0
2006-10-04,54.54,54.8,54.07,54.12,138000,9.56129978817039,9.60687987516937,9.47890501551839,9.48767041686435,787185.86036933,0.0,1.0
2006-10-05,54.23,54.26,53.76,54.0,63600,9.50695429982545,9.51221354063303,9.42455952717345,9.46663345363405,362790.005213691,0.0,1.0
2006-10-06,54.01,54.09,53.49,53.62,54800,9.46838653390324,9.48241117605677,9.37722635990528,9.40001640340477,312592.646001734,0.0,1.0
2006-10-09,54.37,54.38,53.6,53.98,59500,9.53149742359413,9.53325050386333,9.39651024286639,9.46312729309566,339402.599217211,0.0,1.0
2006-10-10,53.85,54.2,53.37,53.7,66600,9.44033724959617,9.50169505901788,9.35618939667498,9.4140410455583,379902.741308677,0.0,1.0
2006-10-11,53.25,53.34,52.82,53.29,444800,9.33515243344469,9.35093015586741,9.25976998186945,9.34216475452145,2537248.33834984,0.0,1.0
2006-10-12,53.45,53.6,53.03,53.35,49500,9.37021403882852,9.39651024286639,9.29658466752247,9.3526832361366,282360.14556726,0.0,1.0
2006-10-13,54.0,54.33,53.53,53.69,62600,9.46663345363405,9.52448510251737,9.38423868098205,9.41228796528911,357085.759848696,0.0,1.0
2006-10-16,54.75,54.95,54.4201,54.65,46900,9.59811447382341,9.63317607920724,9.54028035574278,9.58058367113149,267529.107618272,0.0,1.0
2006-10-17,54.45,55.1,54.3,54.59,49500,9.54552206574767,9.65947228324511,9.51922586170979,9.57006518951635,282360.14556726,0.0,1.0
2006-10-18,54.54,54.56,54.1008,54.34,64500,9.56129978817039,9.56480594870877,9.4843045027475,9.52623818278656,367923.826042187,0.0,1.0
2006-10-19,54.35,54.39,53.65,54.19,73700,9.52799126305575,9.53500358413252,9.40527564421235,9.49994197874869,420402.883400142,0.0,1.0
2006-10-20,54.9,55.15,54.04,54.35,118000,9.62441067786128,9.66823768459107,9.47364577471081,9.52799126305575,673100.953069427,0.0,1.0
2006-10-23,54.83,54.9,53.8401,54.07,76400,9.61213911597694,9.62441067786128,9.43860170012968,9.47890501551839,435804.345885629,0.0,1.0
2006-10-24,54.78,54.8,54.4,54.61,76500,9.60337371463098,9.60687987516937,9.53675666440171,9.57357135005473,436374.770422129,0.0,1.0
2006-10-25,55.78,56.3,55.5,55.5,76200,9.77868174155013,9.86984191554809,9.72959549401277,9.72959549401277,434663.49681263,0.0,1.0
2006-10-26,55.6,55.7,55.4,55.48,46600,9.74712629670469,9.7646570993966,9.71206469132086,9.72608933347439,265817.834008774,0.0,1.0
2006-10-27,55.05,55.24,54.9001,55.1,35100,9.65070688189915,9.68401540701379,9.62442820866397,9.65947228324511,200219.01231133,0.0,1.0
2006-10-30,55.2,55.29,54.83,55.03,40800,9.67700308593703,9.69278080835975,9.61213911597694,9.64720072136077,232733.210891802,0.0,1.0
2006-10-31,55.0,55.15,54.75,54.86,59700,9.6419414805532,9.66823768459107,9.59811447382341,9.61739835678451,340543.44829021,0.0,1.0
2006-11-01,54.76,54.91,54.555,54.76,236600,9.5998675540926,9.62616375813047,9.56392940857418,9.5998675540926,1349624.45335785,0.0,1.0
2006-11-02,54.35,54.49,54.2,54.43,579300,9.52799126305575,9.55253438682443,9.50169505901788,9.54201590520928,3304469.33994169,0.0,1.0
2006-11-03,55.15,55.35,54.736,55.17,450200,9.66823768459107,9.7032992899749,9.59566016144654,9.67174384512945,2568051.26332081,0.0,1.0
2006-11-06,55.54,55.56,54.32,54.44,78900,9.73660781508954,9.74011397562792,9.52273202224817,9.54376898547847,450064.959298117,0.0,1.0
2006-11-07,54.9,55.2,54.76,55.19,75900,9.62441067786128,9.67700308593703,9.5998675540926,9.67525000566783,432952.223203132,0.0,1.0
2006-11-08,55.02,55.12,54.17,54.19,74000,9.64544764109158,9.66297844378349,9.4964358182103,9.49994197874869,422114.157009641,0.0,1.0
2006-11-09,54.88,55.03,54.48,54.5,71100,9.6209045173229,9.64720072136077,9.55078130655524,9.55428746709362,405571.845451155,0.0,1.0
2006-11-10,54.31,54.54,54.0,54.54,91300,9.52097894197898,9.56129978817039,9.46663345363405,9.56129978817039,520797.601824057,0.0,1.0
2006-11-13,54.03,54.09,53.28,53.28,52000,9.47189269444162,9.48241117605677,9.34041167425226,9.34041167425226,296620.758979748,0.0,1.0
2006-11-14,54.15,54.23,53.77,54.04,53800,9.49292965767192,9.50695429982545,9.42631260744264,9.47364577471081,306888.400636739,0.0,1.0
2006-11-15,54.96,55.07,54.2,54.24,227200,9.63492915947643,9.65421304243754,9.50169505901788,9.50870738009464,1296004.5469269,0.0,1.0
2006-11-16,54.97,55.19,54.78,55.19,68800,9.63668223974562,9.67525000566783,9.60337371463098,9.67525000566783,392452.081111666,0.0,1.0
2006-11-17,55.1,55.16,54.45,54.49,44400,9.65947228324511,9.66999076486026,9.54552206574767,9.55253438682443,253268.494205784,0.0,1.0
2006-11-20,55.58,55.8,55.05,55.13,36600,9.7436201361663,9.78218790208851,9.65070688189915,9.66473152405269,208775.380358822,0.0,1.0
2006-11-21,55.85,55.9,55.45,55.53,48800,9.79095330343447,9.79971870478043,9.72083009266681,9.73485473482035,278367.173811763,0.0,1.0
2006-11-22,56.05,56.12,55.59,55.8,40300,9.8260149088183,9.83828647070264,9.74537321643549,9.78218790208851,229881.088209304,0.0,1.0
2006-11-24,56.38,56.45,56.03,56.15,33400,9.88386655770162,9.89613811958596,9.82250874827992,9.84354571151022,190521.795190838,0.0,1.0
2006-11-27,55.7,56.15,55.45,56.05,59000,9.7646570993966,9.84354571151022,9.72083009266681,9.8260149088183,336550.476534714,0.0,1.0
2006-11-28,56.67,56.74,56.43,56.52,36300,9.93470588550818,9.94697744739252,9.89263195904758,9.9084096814703,207064.106749324,0.0,1.0
2006-11-29,57.08,57.5,56.89,57.33,42600,10.006582176545,10.0802115478511,9.97327365143039,10.0504091832748,243000.852548794,0.0,1.0
2006-11-30,57.15,57.48,56.91,57.48,79500,10.0188537384294,10.0767053873127,9.97677981196877,10.0767053873127,453487.506517113,0.0,1.0
2006-12-01,56.99,57.26,56.82,57.26,43600,9.9908044541223,10.0381376213905,9.96100208954605,10.0381376213905,248705.097913788,0.0,1.0
2006-12-04,56.94,57.04,56.4301,56.5,72000,9.98203905277635,9.99956985546826,9.89264948985027,9.90490352093192,410705.66627965,0.0,1.0
2006-12-05,57.05,57.11,56.61,56.93,288100,10.0013229357375,10.0118414173526,9.92418740389303,9.98028597250715,1643393.08965509,0.0,1.0
2006-12-06,57.95,57.99,55.68,55.94,187300,10.1591001599647,10.1661124810415,9.76115093885822,9.8067310258572,1068405.15686359,0.0,1.0
2006-12-07,57.72,57.92,57.2,57.37,93600,10.1187793137733,10.1538409191571,10.0276191397753,10.0574215043516,533917.366163545,0.0,1.0
2006-12-08,57.73,57.98,57.41,57.57,53800,10.1205323940425,10.1643594007723,10.0644338254283,10.0924831097354,306888.400636738,0.0,1.0
2006-12-11,57.3,57.41,56.71,56.96,95000,10.0451499424672,10.0644338254283,9.94171820658494,9.98554521331473,541903.309674541,0.0,1.0
2006-12-12,57.25,57.4188,57.03,57.25,48600,10.0363845411213,10.0659765360652,9.99781677519907,10.0363845411213,277226.324738764,0.0,1.0
2006-12-13,57.1,57.34,56.91,57.2,96200,10.0100883370834,10.052162263544,9.97677981196877,10.0276191397753,548748.404112534,0.0,1.0
2006-12-14,56.38,57.09,56.28,57.09,81600,9.88386655770162,10.0083352568142,9.86633575500971,10.0083352568142,465466.421783604,0.0,1.0
2006-12-15,56.65,57.0,56.5,57.0,80000,9.93119972496979,9.99255753439149,9.90490352093192,9.99255753439149,456339.629199612,0.0,1.0
2006-12-18,56.83,56.89,56.3101,56.69,83300,9.96275516981524,9.97327365143039,9.87161252661997,9.93821204604656,475163.638904096,0.0,1.0
2006-12-19,58.0,58.2,57.2,57.2,83100,10.1678655613106,10.2029271666945,10.0276191397753,10.0276191397753,474022.789831099,0.0,1.0
2006-12-20,57.7,57.97,57.54,57.9,59700,10.1152731532349,10.1626063205031,10.0872238689278,10.1503347586187,340543.44829021,0.0,1.0
2006-12-21,56.9,56.95,56.37,56.38,131500,9.97502673169958,9.98379213304554,9.88211347743243,9.88386655770162,750108.265496862,0.0,1.0
2006-12-22,56.6,56.99,56.42,56.96,73100,9.92243432362383,9.9908044541223,9.89087887877839,9.98554521331473,416980.336181145,0.0,1.0
2006-12-26,56.75,57.1,54.73,54.8,114800,9.94873052766171,10.0100883370834,9.59460831328503,9.60687987516937,654847.367901443,0.0,1.0
2006-12-27,57.0,57.05,56.37,56.45,129000,9.99255753439149,10.0013229357375,9.88211347743243,9.89613811958596,735847.652084374,0.0,1.0
2006-12-28,56.48,56.74,56.45,56.6,491700,9.90139736039354,9.94697744739252,9.89613811958596,9.92243432362383,2804777.44596811,0.0,1.0
2006-12-29,56.66,56.89,56.4,56.73,260800,9.93295280523898,9.97327365143039,9.88737271824001,9.94522436712332,1487667.19119073,0.0,1.0
2007-01-03,57.7,58.17,57.4,58.05,78600,10.1152731532349,10.1976679258869,10.0626807451592,10.1766309626566,448353.685688618,0.0,1.0
2007-01-04,57.11,57.5,56.9,57.43,98700,10.0118414173526,10.0802115478511,9.97502673169958,10.0679399859667,563009.017525021,0.0,1.0
2007-01-05,56.15,56.29,55.8,56.15,100400,9.84354571151022,9.8680888352789,9.78218790208851,9.84354571151022,572706.234645512,0.0,1.0
2007-01-08,56.07,56.3,55.68,55.96,58300,9.82952106935669,9.86984191554809,9.76115093885822,9.81023718639558,332557.504779217,0.0,1.0
2007-01-09,56.77,57.25,56.72,56.9,65600,9.95223668820009,10.0363845411213,9.94347128685413,9.97502673169958,374198.495943682,0.0,1.0
2007-01-10,57.82,58.59,57.55,58.19,96100,10.1363101164652,10.2712972971929,10.088976949197,10.2011740864253,548177.979576033,0.0,1.0
2007-01-11,59.04,59.6,58.51,58.51,88300,10.3501859093066,10.4483584043813,10.2572726550394,10.2572726550394,503684.865729069,0.0,1.0
2007-01-12,59.36,59.87,59.2,59.6,89400,10.4062844779207,10.4956915716495,10.3782351936136,10.4483584043813,509959.535630565,0.0,1.0
2007-01-16,59.9,60.35,59.46,60.35,101400,10.500950812457,10.5798394245706,10.4238152806126,10.5798394245706,578410.480010509,0.0,1.0
2007-01-17,61.01,61.5775,60.3,60.97,600700,10.6955427223373,10.7950300276139,10.5710740232247,10.6885304012605,3426540.19075258,0.0,1.0
2007-01-18,60.35,60.85,60.15,60.84,111200,10.5798394245706,10.6674934380302,10.5447778191868,10.665740357761,634312.084587463,0.0,1.0
2007-01-19,59.39,59.83,59.0,59.73,459700,10.4115437187283,10.4886792505727,10.3431735882298,10.4711484478808,2622241.59428826,0.0,1.0
2007-01-22,59.5,59.7,59.22,59.44,666700,10.4308276016894,10.4658892070732,10.381741354152,10.4203091200742,3803020.38484225,0.0,1.0
2007-01-23,59.75,59.95,59.28,59.32,154100,10.4746546084192,10.509716213803,10.3922598357672,10.3992721568439,879024.210745748,0.0,1.0
2007-01-24,59.3,59.32,58.72,59.04,391900,10.3957659963055,10.3992721568439,10.2940873406924,10.3501859093066,2235493.75854161,0.0,1.0
2007-01-25,59.35,59.75,59.11,59.52,155800,10.4045313976515,10.4746546084192,10.3624574711909,10.4343337622277,888721.427866243,0.0,1.0
2007-01-26,59.9,60.29,59.6,59.88,202500,10.500950812457,10.5693209429555,10.4483584043813,10.4974446519186,1155109.68641152,0.0,1.0
2007-01-29,61.07,61.5,60.6,60.79,150000,10.7060612039524,10.7814436555277,10.6236664313004,10.6569749564151,855636.804749274,0.0,1.0
2007-01-30,61.01,61.25,60.94,61.07,54100,10.6955427223373,10.7376166487979,10.6832711604529,10.7060612039524,308599.674246237,0.0,1.0
2007-01-31,61.15,61.65,60.48,60.58,195300,10.720085846106,10.8077398595655,10.6026294680701,10.620160270762,1114039.11978355,0.0,1.0
2007-02-01,61.84,62.2,61.23,61.39,122800,10.8410483846802,10.9041592743711,10.7341104882595,10.7621597725666,700481.330821402,0.0,1.0
2007-02-02,61.56,61.98,61.09,61.28,122600,10.7919621371428,10.8655915084489,10.7095673644908,10.7428758896055,699340.481748406,0.0,1.0
2007-02-05,61.43,61.65,61.01,61.27,115500,10.7691720936433,10.8077398595655,10.6955427223373,10.7411228093363,658840.339656941,0.0,1.0
2007-02-06,62.16,62.29,61.83,62.13,94300,10.8971469532943,10.9199369967938,10.839295304411,10.8918877124867,537910.337919042,0.0,1.0
2007-02-07,63.1,63.24,62.69,62.76,77600,11.0619364985983,11.086479622367,10.9900602075615,11.0023317694458,442649.440323623,0.0,1.0
2007-02-08,63.06,63.09,62.25,62.44,144900,11.0549241775215,11.0601834183291,10.912924675717,10.9462332008317,826545.153387799,0.0,1.0
2007-02-09,62.45,62.6,61.94,61.97,86100,10.9479862811009,10.9742824851387,10.8585791873721,10.8638384281797,491135.52592608,0.0,1.0
2007-02-12,62.22,62.57,61.7,62.04,77700,10.9076654349095,10.9690232443312,10.8165052609115,10.876109990064,443219.864860121,0.0,1.0
2007-02-13,62.58,62.62,61.68,61.68,102800,10.9707763246003,10.9777886456771,10.8129991003731,10.8129991003731,586396.423521503,0.0,1.0
2007-02-14,63.3,63.5,62.45,62.51,83200,11.0969981039821,11.132059709366,10.9479862811009,10.958504762716,474593.214367597,0.0,1.0
2007-02-15,62.73,62.87,62.51,62.74,91100,10.9970725286382,11.0216156524069,10.958504762716,10.9988256089074,519656.752751059,0.0,1.0
2007-02-16,61.88,62.41,61.49,62.35,156400,10.8480607057569,10.9409739600241,10.7796905752585,10.9304554784089,892143.975085244,0.0,1.0
2007-02-20,61.7,61.98,61.38,61.9,226700,10.8165052609115,10.8655915084489,10.7604066922974,10.8515668662953,1293152.4242444,0.0,1.0
2007-02-21,61.58,61.97,61.19,61.69,691700,10.7954682976812,10.8638384281797,10.7270981671827,10.8147521806423,3945626.51896714,0.0,1.0
2007-02-22,61.95,62.27,61.81,61.87,261400,10.8603322676413,10.9164308362554,10.8357891438726,10.8463076254877,1491089.73840973,0.0,1.0
2007-02-23,62.35,62.66,62.1,62.29,72900,10.9304554784089,10.9848009667539,10.8866284716792,10.9199369967938,415839.487108148,0.0,1.0
2007-02-26,62.76,62.88,62.48,62.76,40200,11.0023317694458,11.0233687326761,10.9532455219084,11.0023317694458,229310.663672805,0.0,1.0
2007-02-27,60.3,62.35,59.75,61.95,130200,10.5710740232247,10.9304554784089,10.4746546084192,10.8603322676413,742692.746522367,0.0,1.0
2007-02-28,61.01,61.69,60.76,61.6,69300,10.6955427223373,10.8147521806423,10.6517157156075,10.7989744582196,395304.203794163,0.0,1.0
2007-03-01,61.65,62.35,61.22,62.0,74400,10.8077398595655,10.9304554784089,10.7323574079903,10.8690976689872,424395.85515564,0.0,1.0
2007-03-02,60.8,62.05,60.8,61.81,87500,10.6587280366843,10.8778630703332,10.6587280366843,10.8357891438726,499121.469437073,0.0,1.0
2007-03-05,60.03,61.0,59.87,60.11,105300,10.5237408559565,10.6937896420681,10.4956915716495,10.53776549811,600657.03693399,0.0,1.0
2007-03-06,60.33,60.6,59.82,59.92,238400,10.5763332640323,10.6236664313004,10.4869261703035,10.5044569729954,1359892.09501484,0.0,1.0
2007-03-07,59.3,59.42,58.8,59.09,74300,10.67400437815,10.6956043870097,10.5840043412347,10.6362043626456,412777.608468963,1.58714,1.0
2007-03-08,59.1,59.31,58.49,58.49,85200,10.6380043633839,10.6758043788883,10.5282043183473,10.5282043183473,473333.139186483,0.0,1.0
2007-03-09,59.95,60.07,59.45,59.55,50200,10.7910044261398,10.8126044349995,10.7010043892246,10.7190043966076,278888.774497201,0.0,1.0
2007-03-12,60.81,60.85,59.98,60.24,119500,10.9458044896341,10.9530044925873,10.7964044283547,10.8432044475507,663888.616581979,0.0,1.0
2007-03-13,59.39,60.4,59.39,60.29,98800,10.6902043847947,10.8720044593636,10.6902043847947,10.8522044512422,548888.663751464,0.0,1.0
2007-03-14,59.33,59.78,58.83,59.39,70700,10.6794043803649,10.7604044135886,10.5894043434496,10.6902043847947,392777.616672352,0.0,1.0
2007-03-15,60.37,60.84,60.24,60.4,63200,10.8666044571487,10.951204491849,10.8432044475507,10.8720044593636,351110.967096075,0.0,1.0
2007-03-16,61.75,62.45,61.15,62.16,155400,11.1150045590348,11.2410046107161,11.0070045147365,11.1888045893053,863332.979220414,0.0,1.0
2007-03-19,61.63,62.28,61.62,62.28,50500,11.0934045501751,11.210404598165,11.0916045494368,11.210404598165,280555.440480251,0.0,1.0
2007-03-20,62.92,63.15,61.95,62.18,79600,11.3256046454165,11.3670046623975,11.1510045738009,11.1924045907819,442222.040836197,0.0,1.0
2007-03-21,63.4,63.68,62.69,63.12,99100,11.4120046808551,11.4624047015277,11.2842046284355,11.3616046601826,550555.329734514,0.0,1.0
2007-03-22,62.2,62.83,62.02,62.73,371900,11.1960045922585,11.3094046387717,11.163604578969,11.2914046313887,2066110.26365555,0.0,1.0
2007-03-23,61.34,62.5,61.2,62.4,307500,11.0412045287643,11.2500046144077,11.016004518428,11.2320046070246,1708332.63262727,0.0,1.0
2007-03-26,62.01,62.3,61.65,62.1,109600,11.1618045782307,11.2140045996416,11.0970045516517,11.1780045848755,608888.639141298,0.0,1.0
2007-03-27,61.9,61.94,61.5,61.5,161600,11.1420045701094,11.1492045730626,11.0700045405771,11.0700045405771,897777.4095368,0.0,1.0
2007-03-28,61.71,62.09,61.25,61.25,47100,11.1078045560816,11.1762045841372,11.0250045221195,11.0250045221195,261666.559339005,0.0,1.0
2007-03-29,62.74,62.99,62.4,62.53,45700,11.293204632127,11.3382046505846,11.2320046070246,11.2554046166226,253888.784751435,0.0,1.0
2007-03-30,63.04,63.33,62.24,62.49,94400,11.3472046542761,11.399404675687,11.2032045952117,11.2482046136694,524444.229333382,0.0,1.0
2007-04-02,62.72,62.8,62.04,62.56,130000,11.2896046306504,11.3040046365568,11.1672045804456,11.2608046188375,722221.925988764,0.0,1.0
2007-04-03,63.32,63.48,62.74,62.76,51000,11.3976046749487,11.4264046867616,11.293204632127,11.2968046336036,283333.217118669,0.0,1.0
2007-04-04,62.97,63.06,62.44,62.44,71100,11.334604649108,11.3508046557528,11.2392046099778,11.2392046099778,394999.837983087,0.0,1.0
2007-04-05,63.19,63.25,62.73,62.75,48200,11.3742046653507,11.3850046697806,11.2914046313887,11.2950046328653,267777.667943527,0.0,1.0
2007-04-09,62.8601,63.07,62.76,62.76,30000,11.314822640994,11.3526046564911,11.2968046336036,11.2968046336036,166666.5983051,0.0,1.0
2007-04-10,63.35,63.47,63.15,63.25,34100,11.4030046771636,11.4246046860233,11.3670046623975,11.3850046697806,189444.36674013,0.0,1.0
2007-04-11,63.15,63.49,63.09,63.39,41300,11.3670046623975,11.4282046874999,11.3562046579677,11.4102046801168,229444.350333354,0.0,1.0
2007-04-12,63.1,63.3,62.76,63.0,52700,11.358004658706,11.3940046734721,11.2968046336036,11.3400046513229,292777.657689291,0.0,1.0
2007-04-13,63.19,63.32,63.02,63.19,34100,11.3742046653507,11.3976046749487,11.3436046527995,11.3742046653507,189444.36674013,0.0,1.0
2007-04-16,63.13,63.49,63.13,63.4,35500,11.3634046609209,11.4282046874999,11.3634046609209,11.4120046808551,197222.141327701,0.0,1.0
2007-04-17,63.8,63.86,63.5,63.63,27200,11.4840047103873,11.4948047148172,11.4300046882382,11.4534046978362,151111.049129958,0.0,1.0
2007-04-18,63.54,63.7,63.23,63.41,84700,11.4372046911914,11.4660047030043,11.3814046683039,11.4138046815934,470555.362548065,0.0,1.0
2007-04-19,62.87,62.97,62.16,62.16,391300,11.316604641725,11.334604649108,11.1888045893053,11.1888045893053,2173887.99722618,0.0,1.0
2007-04-20,62.83,63.06,62.64,62.77,55400,11.3094046387717,11.3508046557528,11.2752046247439,11.2986046343419,307777.651536752,0.0,1.0
2007-04-23,62.44,62.44,61.81,62.0,111800,11.2392046099778,11.2392046099778,11.1258045634646,11.1600045774924,621110.85635034,0.0,1.0
2007-04-24,62.19,62.28,61.91,62.2,57400,11.1942045915202,11.210404598165,11.1438045708477,11.1960045922585,318888.758090424,0.0,1.0
2007-04-25,62.44,62.65,62.33,62.41,48700,11.2392046099778,11.2770046254822,11.2194046018565,11.2338046077629,270555.444581946,0.0,1.0
2007-04-26,61.65,62.05,61.43,61.95,72400,11.0970045516517,11.1690045811839,11.057404535409,11.1510045738009,402222.057242975,0.0,1.0
2007-04-27,61.86,62.07,61.55,61.83,33600,11.1348045671561,11.1726045826605,11.0790045442687,11.1294045649412,186666.590101712,0.0,1.0
2007-04-30,62.26,62.37,61.95,62.07,88900,11.2068045966883,11.2266046048097,11.1510045738009,11.1726045826605,493888.68631078,0.0,1.0
2007-05-01,61.88,62.4,61.56,62.34,54800,11.1384045686327,11.2320046070246,11.080804545007,11.2212046025948,304444.31957065,0.0,1.0
2007-05-02,62.5,62.79,62.3,62.3,36800,11.2500046144077,11.3022046358185,11.2140045996416,11.2140045996416,204444.360587588,0.0,1.0
2007-05-03,62.85,63.14,62.54,63.0,31600,11.3130046402483,11.3652046616592,11.2572046173609,11.3400046513229,175555.483548039,0.0,1.0
2007-05-04,63.62,63.87,63.4,63.81,208200,11.4516046970979,11.4966047155555,11.4120046808551,11.4858047111257,1156666.19223739,0.0,1.0
2007-05-07,63.89,64.07,63.62,63.85,83600,11.5002047170321,11.5326047303216,11.4516046970979,11.4930047140789,464444.253943544,0.0,1.0
2007-05-08,63.36,63.54,62.94,63.01,177100,11.4048046779019,11.4372046911914,11.3292046468931,11.3418046520612,983888.485327773,0.0,1.0
2007-05-09,63.02,63.13,62.71,63.09,147200,11.3436046527995,11.3634046609209,11.2878046299121,11.3562046579677,817777.442350358,0.0,1.0
2007-05-10,62.33,62.58,61.9,62.39,221500,11.2194046018565,11.2644046203141,11.1420045701094,11.2302046062863,1230555.05081932,0.0,1.0
2007-05-11,63.25,63.4,62.0,62.24,144700,11.3850046697806,11.4120046808551,11.1600045774924,11.2032045952117,803888.559158261,0.0,1.0
2007-05-14,63.08,63.1,62.45,62.7,71100,11.3544046572294,11.358004658706,11.2410046107161,11.2860046291738,394999.837983085,0.0,1.0
2007-05-15,63.71,63.85,62.75,62.91,148100,11.4678047037426,11.4930047140789,11.2950046328653,11.3238046446782,822777.440299509,0.0,1.0
2007-05-16,64.48,64.51,63.99,64.0,117400,11.6064047605921,11.611804762807,11.5182047244151,11.5200047251535,652221.954700623,0.0,1.0
2007-05-17,64.36,64.5,64.01,64.21,233700,11.5848047517324,11.6100047620687,11.5218047258918,11.5578047406579,1298332.80079673,0.0,1.0
2007-05-18,65.03,65.26,61.98,64.4,94300,11.7054048011989,11.7468048181799,11.1564045760158,11.5920047546857,523888.674005696,0.0,1.0
2007-05-21,64.43,64.72,64.36,64.62,82200,11.5974047569006,11.6496047783114,11.5848047517324,11.6316047709284,456666.479355972,0.0,1.0
2007-05-22,64.85,65.1,64.45,64.5,192400,11.6730047879094,11.718004806367,11.6010047583772,11.6100047620687,1068888.45046337,0.0,1.0
2007-05-23,65.3,65.83,65.23,65.83,75600,11.7540048211331,11.8494048602633,11.741404815965,11.8494048602633,419999.827728852,0.0,1.0
2007-05-24,65.85,65.99,65.43,65.96,137600,11.8530048617399,11.8782048720762,11.7774048307311,11.8728048698613,764444.130892725,0.0,1.0
2007-05-25,66.2,66.39,65.511,65.76,48100,11.9160048875806,11.9502049016084,11.7919848367114,11.8368048550952,267222.112615843,0.0,1.0
2007-05-29,67.41,68.22,67.21,67.46,89400,12.1338049769155,12.2796050367183,12.0978049621494,12.1428049806071,496666.462949198,0.0,1.0
2007-05-30,67.63,67.72,66.89,66.89,122700,12.1734049931582,12.189604999803,12.0402049385237,12.0402049385237,681666.38706786,0.0,1.0
2007-05-31,68.08,68.45,67.89,67.98,126200,12.254405026382,12.3210050536993,12.2202050123542,12.2364050189989,701110.823536785,0.0,1.0
2007-06-01,68.45,68.52,67.65,67.65,113900,12.3210050536993,12.3336050588674,12.1770049946349,12.1770049946349,632777.518231694,0.0,1.0
2007-06-04,68.5,68.9,68.3,68.32,51700,12.3300050573908,12.402005086923,12.2940050426247,12.2976050441013,287222.104412455,0.0,1.0
2007-06-05,67.35,68.03,67.3,67.75,53500,12.1230049724857,12.2454050226905,12.1140049687942,12.1950050020179,297222.100310761,0.0,1.0
2007-06-06,66.96,67.18,66.7201,67.13,80000,12.0528049436918,12.0924049599345,12.0096229259799,12.083404956243,444444.262146932,0.0,1.0
2007-06-07,65.5,66.13,65.04,66.13,128000,11.7900048358992,11.9034048824125,11.7072048019372,11.9034048824125,711110.819435094,0.0,1.0
2007-06-08,65.4,65.43,64.73,65.008,41100,11.7720048285162,11.7774048307311,11.6514047790497,11.7014447995746,228333.239677986,0.0,1.0
2007-06-11,65.8,65.95,65.26,65.26,42300,11.8440048580484,11.871004869123,11.7468048181799,11.7468048181799,234999.90361019,0.0,1.0
2007-06-12,65.45,65.83,65.1312,65.55,70100,11.7810048322077,11.8494048602633,11.7236208086705,11.7990048395908,389444.28470625,0.0,1.0
2007-06-13,65.83,66.03,64.91,65.07,52700,11.8494048602633,11.8854048750294,11.6838047923392,11.7126048041521,292777.657689292,0.0,1.0
2007-06-14,66.2,66.2,65.28,65.43,35700,11.9160048875806,11.9160048875806,11.7504048196565,11.7774048307311,198333.251983069,0.0,1.0
2007-06-15,66.29,66.65,65.82,66.14,47900,11.9322048942253,11.9970049208043,11.847604859525,11.9052048831508,266111.001960477,0.0,1.0
2007-06-18,66.56,66.8,66.17,66.29,49000,11.9808049141596,12.0240049318789,11.9106048853657,11.9322048942253,272222.110564996,0.0,1.0
2007-06-19,65.8,66.829,65.78,66.6,66200,11.8440048580484,12.02922493402,11.8404048565718,11.9880049171128,367777.626926586,0.0,1.0
2007-06-20,66.11,66.27,65.89,66.1,41000,11.8998048809359,11.9286048927487,11.8602048646931,11.8980048801975,227777.684350302,0.0,1.0
2007-06-21,66.05,66.25,65.47,65.59,515900,11.889004876506,11.9250048912721,11.7846048336843,11.806204842544,2866109.93552004,0.0,1.0
2007-06-22,65.73,66.15,65.42,65.72,645100,11.8314048528803,11.9070048838891,11.7756048299928,11.8296048521419,3583887.41888731,0.0,1.0
2007-06-25,66.33,66.74,65.98,66.13,133800,11.9394048971786,12.0132049274491,11.8764048713379,11.9034048824125,743333.028440743,0.0,1.0
2007-06-26,68.71,69.24,67.93,67.96,180400,12.3678050728952,12.4632051120254,12.2274050153074,12.2328050175223,1002221.81114133,0.0,1.0
2007-06-27,69.46,69.63,68.25,68.29,741400,12.5028051282681,12.5334051408193,12.2850050389332,12.2922050418864,4118887.1994467,0.0,1.0
2007-06-28,68.85,69.26,68.02,68.15,354700,12.3930050832315,12.466805113502,12.2436050219522,12.2670050315501,1970554.74729396,0.0,1.0
2007-06-29,69.14,69.5,67.86,67.97,213900,12.4452051046423,12.5100051312213,12.2148050101393,12.2346050182606,1188332.84591536,0.0,1.0
2007-07-02,68.06,68.1,67.43,67.7,217900,12.2508050249054,12.2580050278586,12.1374049783921,12.1860049983264,1210555.0590227,0.0,1.0
2007-07-03,68.07,68.08,67.5,67.6,60700,12.2526050256437,12.254405026382,12.1500049835603,12.1680049909433,337222.083903984,0.0,1.0
2007-07-05,68.95,69.25,68.67,69.17,91200,12.4110050906145,12.4650051127637,12.360605069942,12.4506051068573,506666.458847504,0.0,1.0
2007-07-06,68.39,68.74,68.0301,68.11,39500,12.3102050492694,12.3732050751101,12.2454230226978,12.2598050285969,219444.354435049,0.0,1.0
2007-07-09,68.59,68.82,68.35,68.56,48600,12.3462050640356,12.3876050810166,12.3030050463162,12.3408050618206,269999.88925426,0.0,1.0
2007-07-10,67.3,67.91,67.3,67.82,79400,12.1140049687942,12.2238050138308,12.1140049687942,12.207605007186,441110.930180829,0.0,1.0
2007-07-11,68.58,68.74,68.22,68.66,147200,12.3444050632972,12.3732050751101,12.2796050367183,12.3588050692037,817777.442350358,0.0,1.0
2007-07-12,68.7,68.7,68.06,68.6,70800,12.3660050721569,12.3660050721569,12.2508050249054,12.3480050647739,393333.172000035,0.0,1.0
2007-07-13,68.17,68.4,68.12,68.31,55400,12.2706050330267,12.3120050500078,12.2616050293352,12.295805043363,307777.651536751,0.0,1.0
2007-07-16,68.23,68.25,67.35,67.62,236000,12.2814050374566,12.2850050389332,12.1230049724857,12.1716049924199,1311110.57333345,0.0,1.0
2007-07-17,68.11,68.37,67.8,68.01,147700,12.2598050285969,12.3066050477928,12.2040050057094,12.2418050212138,820555.218988774,0.0,1.0
2007-07-18,67.82,67.82,67.11,67.5,125800,12.207605007186,12.207605007186,12.0798049547664,12.1500049835603,698888.602226054,0.0,1.0
2007-07-19,67.49,67.54,66.9,66.93,173100,12.148204982822,12.1572049865135,12.042004939262,12.0474049414769,961666.272220423,0.0,1.0
2007-07-20,67.19,67.3,66.64,67.19,176100,12.0942049606728,12.1140049687942,11.995204920066,12.0942049606728,978332.932050937,0.0,1.0
2007-07-23,67.35,67.39,66.9,67.15,145600,12.1230049724857,12.1302049754389,12.042004939262,12.0870049577196,808888.557107417,0.0,1.0
2007-07-24,66.69,67.904,66.69,67.65,96200,12.0042049237576,12.2227250133878,12.0042049237576,12.1770049946349,534444.225231684,0.0,1.0
2007-07-25,67.6,67.8299,67.16,67.74,350900,12.1680049909433,12.209387007917,12.0888049584579,12.1932050012796,1949443.64484199,0.0,1.0
2007-07-26,66.28,67.28,65.48,67.01,217400,11.930404893487,12.1104049673176,11.7864048344226,12.0618049473833,1207777.28238429,0.0,1.0
2007-07-27,64.0,66.1901,63.97,64.85,153000,11.5200047251535,11.9142228868497,11.5146047229385,11.6730047879094,849999.651356005,0.0,1.0
2007-07-30,63.5,63.85,63.35,63.73,142800,11.4300046882382,11.4930047140789,11.4030046771636,11.4714047052192,793333.007932274,0.0,1.0
2007-07-31,65.09,65.46,64.39,64.5,199900,11.7162048056287,11.782804832946,11.5902047539474,11.6100047620687,1110555.10003965,0.0,1.0
2007-08-01,64.6,64.73,63.93,64.35,101300,11.7621120244585,11.7857819093374,11.6401210793131,11.7165930150759,556360.965308972,0.74504,1.0
2007-08-02,65.82,66.5,65.06,65.22,148700,11.9842447902454,12.1080564957661,11.8458670017224,11.8749991677273,816691.762501923,0.0,1.0
2007-08-03,65.0,65.49,64.88,65.3,91700,11.8349424394706,11.9241596978604,11.8130933149669,11.8895652507297,503635.740561035,0.0,1.0
2007-08-06,66.4,66.4,65.49,65.57,74300,12.089848892013,12.089848892013,11.9241596978604,11.9387257808629,408071.270705399,0.0,1.0
2007-08-07,66.29,66.95,65.46,65.54,94700,12.0698205278847,12.1899907126547,11.9186974167345,11.933263499737,520112.373294766,0.0,1.0
2007-08-08,68.12,68.5,66.29,67.51,235500,12.4030196765652,12.4722085708267,12.0698205278847,12.2919532936717,1293415.66959786,0.0,1.0
2007-08-09,66.96,68.25,66.96,68.03,129700,12.19181147303,12.4266895614441,12.19181147303,12.3866328331874,712339.755188292,0.0,1.0
2007-08-10,65.2,65.99,64.56,65.72,156700,11.8713576469766,12.0151977166256,11.7548289829572,11.9660371864924,860629.449791872,0.0,1.0
2007-08-13,66.0,66.42,65.36,65.48,83800,12.0170184770009,12.0934904127636,11.9004898129815,11.9223389374851,460247.274362212,0.0,1.0
2007-08-14,65.55,66.53,65.27,66.47,134000,11.9350842601123,12.113518776892,11.8841029696038,12.1025942146401,735956.262106637,0.0,1.0
2007-08-15,64.75,65.32,64.2801,64.57,93000,11.789423430088,11.8932067714803,11.7038659000525,11.7566497433325,510775.614745653,0.0,1.0
2007-08-16,63.73,64.4999,62.85,64.35,125200,11.6037058718071,11.7438862131017,11.4434789587804,11.7165930150759,687624.806087695,0.0,1.0
2007-08-17,64.08,64.73,63.51,63.89,202300,11.6674324849427,11.7857819093374,11.5636491435504,11.6328380378119,1111074.26734457,0.0,1.0
2007-08-20,64.4,64.85,63.7201,64.68,113900,11.7256968169524,11.807631033841,11.6019033190355,11.7766781074609,625562.822790643,0.0,1.0
2007-08-21,64.39,64.44,63.73,63.84,50300,11.7238760565771,11.7329798584536,11.6037058718071,11.6237342359354,276258.208835552,0.0,1.0
2007-08-22,65.26,65.26,64.35,64.65,56400,11.8822822092285,11.8822822092285,11.7165930150759,11.771215826335,309760.695394137,0.0,1.0
2007-08-23,65.78,66.25,65.66,66.16,189400,11.9769617487442,12.0625374863835,11.9551126242406,12.0461506430058,1040224.74658954,0.0,1.0
2007-08-24,66.6,66.8,65.83,65.83,75000,12.1262640995191,12.1626793070252,11.9860655506207,11.9860655506207,411915.818343268,0.0,1.0
2007-08-27,66.2,66.75,66.2,66.59,51000,12.053433684507,12.1535755051486,12.053433684507,12.1244433391438,280102.756473422,0.0,1.0
2007-08-28,64.15,65.7,64.12,65.53,95700,11.6801778075698,11.9623956657418,11.6747155264439,11.9314427393617,525604.584206011,0.0,1.0
2007-08-29,65.4,65.42,64.46,64.87,58700,11.9077728544827,11.9114143752333,11.7366213792042,11.8112725545916,322392.780489998,0.0,1.0
2007-08-30,64.84,65.28,64.72,64.87,71100,11.8058102734657,11.8859237299791,11.7839611489621,11.8112725545916,390496.195789419,0.0,1.0
2007-08-31,66.5,66.8,65.4,65.52,50200,12.1080564957661,12.1626793070252,11.9077728544827,11.9296219789863,275708.987744427,0.0,1.0
2007-09-04,66.31,66.53,65.35,65.39,86600,12.0734620486353,12.113518776892,11.8986690526062,11.9059520941074,475625.464913694,0.0,1.0
2007-09-05,65.85,65.91,65.2454,65.55,45100,11.9897070713714,12.0006316336232,11.8796238990805,11.9350842601123,247698.712097084,0.0,1.0
2007-09-06,65.94,66.09,65.29,65.8,39900,12.0060939147491,12.0334053203786,11.8877444903544,11.9806032694948,219139.215358618,0.0,1.0
2007-09-07,65.35,65.98,64.86,65.76,55400,11.8986690526062,12.0133769562503,11.8094517942163,11.9733202279936,304268.484482894,0.0,1.0
2007-09-10,65.11,65.62,64.71,65.54,71400,11.8549708035989,11.9478295827394,11.7821403885868,11.933263499737,392143.859062792,0.0,1.0
2007-09-11,66.59,66.89,65.65,65.75,51800,12.1244433391438,12.1790661504029,11.9532918638653,11.9714994676183,284496.525202417,0.0,1.0
2007-09-12,68.26,68.99,67.84,68.01,68400,12.4285103218194,12.5614258292165,12.3520383860567,12.3829913124368,375667.226329061,0.0,1.0
2007-09-13,69.28,69.41,69.05,69.4,60900,12.6142278801003,12.6378977649793,12.5723503914684,12.636077004604,334475.644494735,0.0,1.0
2007-09-14,67.62,68.75,67.44,67.52,90800,12.3119816578,12.5177275802093,12.2792079710446,12.293774054047,498692.750740917,0.0,1.0
2007-09-17,67.13,67.95,66.57,67.49,102800,12.2227643994102,12.372066750185,12.1208018183932,12.2883117729211,564599.281675838,0.0,1.0
2007-09-18,68.6,68.75,67.28,67.55,77600,12.4904161745797,12.5177275802093,12.2500758050397,12.2992363351729,426195.566712502,0.0,1.0
2007-09-19,67.74,68.12,67.58,67.87,67100,12.3338307823037,12.4030196765652,12.3046986162988,12.3575006671826,368527.352144442,0.0,1.0
2007-09-20,69.28,69.28,68.53,68.6,84900,12.6142278801003,12.6142278801003,12.4776708519526,12.4904161745797,466288.706364581,0.0,1.0
2007-09-21,70.25,70.54,69.71,69.75,75100,12.7908416365047,12.8436436873885,12.6925205762384,12.6998036177396,412465.039434394,0.0,1.0
2007-09-24,69.95,70.21,69.834,70.15,80500,12.7362188252457,12.7835585950035,12.7150980048921,12.7726340327517,442122.978355106,0.0,1.0
2007-09-25,70.4,70.4,69.88,69.99,396600,12.8181530421343,12.8181530421343,12.7234735026185,12.7435018667469,2178210.8473992,0.0,1.0
2007-09-26,72.15,72.18,71.42,71.66,92500,13.1367861078123,13.1422483889383,13.0038706004152,13.0475688494225,508029.509290033,0.0,1.0
2007-09-27,72.08,72.09,71.52,71.79,161300,13.1240407851852,13.1258615455605,13.0220782041682,13.0712387343014,885893.61998359,0.0,1.0
2007-09-28,71.98,72.2,70.47,71.36,186500,13.1058331814322,13.1458899096889,12.8308983647614,12.9929460381634,1024297.33494693,0.0,1.0
2007-10-01,70.85,71.45,70.64,70.92,127600,12.9000872590229,13.0093328815411,12.8618512911416,12.9128325816501,700806.112274682,0.0,1.0
2007-10-02,70.42,70.55,70.05,70.08,72000,12.8217945628849,12.8454644477638,12.7544264289987,12.7598887101246,395439.185609537,0.0,1.0
2007-10-03,69.96,70.34,69.67,69.8,64400,12.738039585621,12.8072284798825,12.6852375347372,12.7089074196161,353698.382684085,0.0,1.0
2007-10-04,70.81,71.02,70.44,70.94,64500,12.8928042175217,12.9310401854031,12.8254360836355,12.9164741024007,354247.603775211,0.0,1.0
2007-10-05,69.95,70.5,69.91,70.19,71500,12.7362188252457,12.8363606458873,12.7289357837444,12.7799170742529,392693.080153914,0.0,1.0
2007-10-08,69.3,70.18,68.92,70.0,83000,12.6178694008509,12.7780963138776,12.5486805065894,12.7453226271222,455853.505633218,0.0,1.0
2007-10-09,69.92,69.92,68.5701,68.78,60500,12.7307565441197,12.7307565441197,12.4849721010576,12.5231898613352,332278.760130237,0.0,1.0
2007-10-10,70.15,70.35,69.38,69.38,387400,12.7726340327517,12.8090492402578,12.6324354838534,12.6324354838534,2127682.50701576,0.0,1.0
2007-10-11,70.48,70.8599,70.3201,70.45,89600,12.8327191251367,12.9018898117945,12.8036051667356,12.8272568440108,492102.097647425,0.0,1.0
2007-10-12,71.3,71.87,70.79,70.86,137900,12.9820214759116,13.0858048173039,12.8891626967711,12.9019080193982,757375.884660488,0.0,1.0
2007-10-15,71.63,71.81,71.15,71.7,63100,13.0421065682966,13.074880255052,12.954710070282,13.0548518909237,346558.508499469,0.0,1.0
2007-10-16,71.84,72.1,71.62,71.88,42600,13.0803425361779,13.1276823059358,13.0402858079213,13.0876255776792,233968.184818977,0.0,1.0
2007-10-17,73.26,73.51,72.4,72.51,135800,13.338890509471,13.3844095188536,13.1823051171949,13.2023334813233,745842.241746878,0.0,1.0
2007-10-18,74.1,74.1,72.61,72.62,83800,13.4918343809965,13.4918343809965,13.2205410850763,13.2223618454516,460247.27436221,0.0,1.0
2007-10-19,73.35,73.9,73.18,73.6,76500,13.3552773528487,13.4554191734904,13.3243244264686,13.4007963622313,420154.134710134,0.0,1.0
2007-10-22,73.46,73.49,72.45,72.5,73500,13.3753057169771,13.380767998103,13.1914089190714,13.200512720948,403677.501976402,0.0,1.0
2007-10-23,73.81,74.07,73.34,74.07,47100,13.4390323301127,13.4863720998706,13.3534565924734,13.4863720998706,258683.133919572,0.0,1.0
2007-10-24,73.1,73.67,72.36,73.26,355000,13.3097583434661,13.4135416848584,13.1750220756937,13.338890509471,1949734.87349148,0.0,1.0
2007-10-25,73.88,74.21,73.14,73.87,1063500,13.4517776527398,13.5118627451248,13.3170413849674,13.4499568923645,5840966.30410754,0.0,1.0
2007-10-26,75.82,76.14,75.1,75.25,326400,13.8050051655486,13.8632694975583,13.6739104185268,13.7012218241563,1792657.6414299,0.0,1.0
2007-10-29,75.6,75.7,75.1901,75.31,363900,13.7649484372919,13.783156041045,13.6903154695083,13.7121463864081,1998615.55060154,0.0,1.0
2007-10-30,74.4,74.99,74.34,74.53,271000,13.5464571922556,13.6538820543984,13.5355326300037,13.5701270771345,1488389.156947,0.0,1.0
2007-10-31,76.4599,76.68,75.2,75.34,181600,13.9215156219643,13.9615905578247,13.6921180222798,13.7176086675341,997385.50148183,0.0,1.0
2007-11-01,75.85,77.17,75.81,76.48,105200,13.8104674466745,14.0508078162145,13.8031844051733,13.9251753503186,577780.587862825,0.0,1.0
2007-11-02,75.15,75.47,74.65,75.47,141700,13.6830142204033,13.741278552413,13.5919762016381,13.741278552413,778246.286123215,0.0,1.0
2007-11-05,75.0,75.09,74.31,74.57,114800,13.6557028147738,13.6720896581515,13.5300703488778,13.5774101186357,630505.81261076,0.0,1.0
2007-11-06,74.91,75.09,74.56,74.98,58200,13.639315971396,13.6720896581515,13.5755893582604,13.6520612940231,319646.675034377,0.0,1.0
2007-11-07,74.08,75.48,73.95,75.19,361000,13.4881928602459,13.7430993127883,13.4645229753669,13.6902972619045,1982688.13895892,0.0,1.0
2007-11-08,74.01,74.62,73.5,73.77,142800,13.4754475376187,13.5865139205122,13.3825887584783,13.4317492886115,784287.718125585,0.0,1.0
2007-11-09,71.88,73.07,71.84,72.72,202500,13.0876255776792,13.3042960623402,13.0803425361779,13.2405694492046,1112172.70952682,0.0,1.0
2007-11-12,71.69,72.4,71.56,71.72,259100,13.0530311305484,13.1823051171949,13.0293612456695,13.0584934116743,1423031.84710321,0.0,1.0
2007-11-13,72.9,72.9,72.07,72.16,55500,13.2733431359601,13.2733431359601,13.1222200248099,13.1386068681877,304817.705574018,0.0,1.0
2007-11-14,72.7,73.14,72.61,72.88,92800,13.236927928454,13.3170413849674,13.2205410850763,13.2697016152095,509677.172563405,0.0,1.0
2007-11-15,73.82,74.27,72.9,72.99,75700,13.440853090488,13.5227873073766,13.2733431359601,13.2897299793378,415760.365981138,0.0,1.0
2007-11-16,75.6,75.6,74.53,75.11,95000,13.7649484372919,13.7649484372919,13.5701270771345,13.6757311789021,521760.036568141,0.0,1.0
2007-11-19,73.29,74.3699,73.13,74.05,258300,13.3443527905969,13.5409767035259,13.3152206245921,13.4827305791199,1418638.07837422,0.0,1.0
2007-11-20,74.66,74.99,73.77,73.78,98400,13.5937969620134,13.6538820543984,13.4317492886115,13.4335700489868,540433.55366637,0.0,1.0
2007-11-21,74.5,74.68,73.54,73.91,129800,13.5646647960086,13.597438482764,13.3898717999795,13.4572399338657,712888.976279416,0.0,1.0
2007-11-23,76.56,76.7,75.77,76.05,48700,13.939741433321,13.9652320785753,13.7959013636721,13.8468826541806,267470.671377563,0.0,1.0
2007-11-26,75.6,76.7438,75.6,76.69,118700,13.7649484372919,13.9732070090191,13.7649484372919,13.9634113182,651925.435164614,0.0,1.0
2007-11-27,75.4,75.79,74.5355,74.67,145600,13.7285332297859,13.7995428844227,13.5711284953409,13.5956177223887,799665.908677063,0.0,1.0
2007-11-28,77.79,77.97,75.43,75.56,141500,14.1636949594833,14.1964686462388,13.7339955109118,13.7576653957907,777147.843940968,0.0,1.0
2007-11-29,76.1,76.46,75.72,76.18,123800,13.8559864560571,13.921533829568,13.7867975617956,13.8705525390595,679935.710811955,0.0,1.0
2007-11-30,78.6,78.69,77.02,77.4,155100,14.3111765498829,14.3275633932606,14.023496410585,14.0926853048465,851841.912333878,0.0,1.0
2007-12-03,77.9,78.36,77.72,78.35,110800,14.1837233236117,14.2674783008756,14.1509496368562,14.2656575405003,608536.968965787,0.0,1.0
2007-12-04,77.68,78.33,77.38,77.39,141700,14.143666595355,14.2620160197497,14.0890437840959,14.0908645444712,778246.286123215,0.0,1.0
2007-12-05,77.48,77.62,77.01,77.41,122600,14.1072513878489,14.1327420331032,14.0216756502097,14.0945060652218,673345.057718464,0.0,1.0
2007-12-06,79.38,79.42,78.14,78.25,115800,14.4531958591565,14.4604789006577,14.2274215726189,14.2474499367473,635998.023522008,0.0,1.0
2007-12-07,78.17,78.28,77.59,77.83,94500,14.2328838537449,14.2529122178732,14.1272797519773,14.1709780009845,519013.931112516,0.0,1.0
2007-12-10,79.5,79.5,78.43,78.43,60200,14.4750449836602,14.4750449836602,14.2802236235027,14.2802236235027,330631.096856863,0.0,1.0
2007-12-11,77.57,78.99,77.55,78.63,103100,14.1236382312267,14.3821862045197,14.1199967104761,14.3166388310088,566246.944949211,0.0,1.0
2007-12-12,78.6,79.75,78.33,79.6,138400,14.3111765498829,14.5205639930428,14.2620160197497,14.4932525874132,760121.99011611,0.0,1.0
2007-12-13,77.9,78.89,77.3032,78.85,98400,14.1837233236117,14.3639786007667,14.0750603444136,14.3566955592655,540433.553666367,0.0,1.0
2007-12-14,76.57,77.5,76.57,77.24,126900,13.9415621936963,14.1108929085995,13.9415621936963,14.0635531388417,696961.564636812,0.0,1.0
2007-12-17,77.81,78.44,76.9599,77.1,96500,14.1673364802339,14.282044383878,14.0125536407294,14.0380624935874,529998.352935007,0.0,1.0
2007-12-18,77.84,78.8,77.55,78.52,96500,14.1727987613599,14.347591757389,14.1199967104761,14.2966104668805,529998.352935003,0.0,1.0
2007-12-19,76.82,77.79,76.35,77.28,74400,13.9870812030789,14.1636949594833,13.9015054654397,14.0708361803429,408620.491796523,0.0,1.0
2007-12-20,78.86,78.86,78.18,78.42,91300,14.3585163196408,14.3585163196408,14.2347046141202,14.2784028631274,501438.856196537,0.0,1.0
2007-12-21,79.65,79.85,78.92,79.27,164200,14.5023563892897,14.5387715967958,14.3694408818926,14.4331674950282,901821.031626197,0.0,1.0
2007-12-24,80.25,80.55,79.34,79.34,61300,14.6116020118079,14.666224823067,14.4459128176553,14.4459128176553,336672.528859231,0.0,1.0
2007-12-26,80.35,80.65,78.03,80.41,150800,14.6298096155609,14.68443242682,14.2073932084906,14.6407341778128,828225.405415534,0.0,1.0
2007-12-27,79.91,80.13,79.42,79.84,99200,14.5496961590476,14.5897528873043,14.4604789006577,14.5369508364205,544827.322395363,0.0,1.0
2007-12-28,79.02,79.72,78.92,79.29,287700,14.3876484856456,14.5151017119168,14.3694408818926,14.4368090157788,1580109.07916478,0.0,1.0
2007-12-31,78.56,80.0,78.46,79.41,101100,14.3038935083817,14.5660830024253,14.2856859046286,14.4586581402824,555262.523126725,0.0,1.0
2008-01-02,77.2,78.56,76.93,78.1,292800,14.0562700973404,14.3038935083817,14.0071095672073,14.2201385311177,1608119.35481212,0.0,1.0
2008-01-03,78.09,78.54,77.65,78.19,206200,14.2183177707424,14.3002519876311,14.1382043142291,14.2365253744955,1132493.88989843,0.0,1.0
2008-01-04,77.12,78.28,77.11,78.03,92700,14.041704014338,14.2529122178732,14.0398832539627,14.2073932084906,509127.95147228,0.0,1.0
2008-01-07,77.86,78.43,77.6,78.43,123500,14.1764402821105,14.2802236235027,14.1291005123526,14.2802236235027,678288.04753858,0.0,1.0
2008-01-08,77.34,78.41,77.28,78.36,115600,14.0817607425947,14.2765821027521,14.0708361803429,14.2674783008756,634899.581339757,0.0,1.0
2008-01-09,79.1899,79.19,78.24,78.48,146100,14.418583204422,14.4186014120258,14.245629176372,14.2893274253793,802412.014132688,0.0,1.0
2008-01-10,80.83,81.04,79.7,80.07,174600,14.7172061135755,14.7554420814569,14.5114601911662,14.5788283250525,958940.025103128,0.0,1.0
2008-01-11,77.5799,78.62,77.33,77.44,218100,14.1254407839982,14.3148180706335,14.0799399822194,14.0999683463477,1197851.19974222,0.0,1.0
2008-01-14,76.28,77.38,75.87,77.28,159300,13.8887601428126,14.0890437840959,13.8141089674251,14.0708361803429,874909.198161099,0.0,1.0
2008-01-15,74.04,75.27,73.38,75.18,197900,13.4809098187446,13.7048633449069,13.3607396339746,13.6884765015292,1086908.53933511,0.0,1.0
2008-01-16,74.26,75.37,73.31,73.31,144600,13.5209665470013,13.72307094866,13.3479943113475,13.3479943113475,794173.697765822,0.0,1.0
2008-01-17,74.12,75.19,73.9,74.84,198700,13.4954759017471,13.6902972619045,13.4554191734904,13.6265706487689,1091302.3080641,0.0,1.0
2008-01-18,74.0,75.42,73.62,74.59,235500,13.4736267772434,13.7321747505365,13.4044378829819,13.5810516393863,1293415.66959787,0.0,1.0
2008-01-22,70.7,71.55,69.82,70.36,244800,12.8727758533934,13.0275404852942,12.7125489403667,12.8108700006331,1344493.23107243,0.0,1.0
2008-01-23,67.92,68.81,65.8401,66.85,360400,12.3666044690591,12.5286521424611,11.9879045185998,12.1717831089017,1979392.81241219,0.0,1.0
2008-01-24,68.57,70.25,67.84,70.23,379700,12.4849538934538,12.7908416365047,12.3520383860567,12.7872001157541,2085392.48299919,0.0,1.0
2008-01-25,69.46,71.57,69.29,71.48,210900,12.6470015668558,13.0311820060448,12.6160486404756,13.014795162667,1158307.28118127,0.0,1.0
2008-01-28,69.6,69.94,68.55,68.85,155300,12.67249221211,12.7343980648703,12.4813123727032,12.5359351839623,852940.35451613,0.0,1.0
2008-01-29,70.74,70.93,69.22,69.63,128900,12.8800588948946,12.9146533420254,12.6033033178485,12.6779544932359,707945.986459297,0.0,1.0
2008-01-30,70.38,71.67,70.06,70.66,202500,12.8145115213837,13.0493896097978,12.756247189374,12.8654928118922,1112172.70952682,0.0,1.0
2008-01-31,70.58,71.6699,70.19,70.43,331500,12.8509267288897,13.049371402194,12.7799170742529,12.8236153232602,1820667.91707725,0.0,1.0
2008-02-01,72.19,72.23,70.5,71.02,183800,13.1440691493136,13.1513521908148,12.8363606458873,12.9310401854031,1009468.36548657,0.0,1.0
2008-02-04,71.1,71.5,70.97,71.41,108500,12.9456062684055,13.0184366834176,12.9219363835266,13.0020498400399,595904.883869929,0.0,1.0
2008-02-05,70.55,71.6,70.4,71.15,179100,12.8454644477638,13.0366442871707,12.8181530421343,12.954710070282,983654.974203728,0.0,1.0
2008-02-06,71.45,71.97,70.35,70.67,205300,13.0093328815411,13.1040124210569,12.8090492402578,12.8673135722675,1127550.90007831,0.0,1.0
2008-02-07,71.36,71.39,69.94,71.05,259700,12.9929460381634,12.9984083192893,12.7343980648703,12.936502466529,1426327.17364996,0.0,1.0
2008-02-08,72.1,72.57,71.68,71.83,121600,13.1276823059358,13.2132580435751,13.0512103701731,13.0785217758026,667852.84680722,0.0,1.0
2008-02-11,72.51,72.75,71.76,72.68,122800,13.2023334813233,13.2460317303305,13.0657764531755,13.2332864077034,674443.499900709,0.0,1.0
2008-02-12,72.46,73.04,72.2,72.53,100200,13.1932296794467,13.2988337812143,13.1458899096889,13.2059750020739,550319.533306608,0.0,1.0
2008-02-13,72.9,73.2,72.4,72.94,84400,13.2733431359601,13.3279659472192,13.1823051171949,13.2806261774613,463542.600908957,0.0,1.0
2008-02-14,72.15,73.16,72.0,72.92,90400,13.1367861078123,13.320682905718,13.1094747021828,13.2769846567107,496495.866376421,0.0,1.0
2008-02-15,71.53,71.7,71.02,71.4,95100,13.0238989645436,13.0548518909237,12.9310401854031,13.0002290796646,522309.257659262,0.0,1.0
2008-02-19,71.44,72.05,71.09,71.86,108600,13.0075121211658,13.1185785040593,12.9437855080302,13.0839840569286,596454.104961053,0.0,1.0
2008-02-20,72.45,72.8365,71.36,71.36,197800,13.1914089190714,13.2617813075769,12.9929460381634,12.9929460381634,1086359.31824398,0.0,1.0
2008-02-21,72.9,73.27,72.53,72.96,89300,13.2733431359601,13.3407112698463,13.2059750020739,13.2842676982119,490454.434374051,0.0,1.0
2008-02-22,74.4,74.4,73.34,74.0,65300,13.5464571922556,13.5464571922556,13.3534565924734,13.4736267772434,358641.372504204,0.0,1.0
2008-02-25,73.94,74.03,73.3,73.5,95900,13.4627022149916,13.4790890583693,13.3461735509722,13.3825887584783,526703.026388259,0.0,1.0
2008-02-26,75.87,76.09,74.81,74.81,161400,13.8141089674251,13.8541656956818,13.621108367643,13.621108367643,886442.841074715,0.0,1.0
2008-02-27,76.67,77.45,75.7,75.75,103600,13.9597697974494,14.101789106723,13.783156041045,13.7922598429215,568993.050404834,0.0,1.0
2008-02-28,76.58,76.8099,75.97,76.37,72100,13.9433829540716,13.9852422350999,13.8323165711782,13.9051469861903,395988.406700663,0.0,1.0
2008-02-29,75.4,76.65,75.14,76.51,102200,13.7285332297859,13.9561282766988,13.681193460028,13.9306376314445,561303.955129093,0.0,1.0
2008-03-03,75.55,75.72,74.58,75.31,110400,13.7558446354154,13.7867975617956,13.579230879011,13.7121463864081,606340.084601292,0.0,1.0
2008-03-04,76.3,76.3,75.04,75.27,139000,13.8924016635632,13.8924016635632,13.662985856275,13.7048633449069,763417.316662855,0.0,1.0
2008-03-05,73.9,74.07,73.22,73.48,224400,13.7920886914462,13.82381609439,13.6651790796711,13.7137033429969,1202367.55802512,1.84906,1.0
2008-03-06,73.9,74.13,73.74,73.99,59700,13.7920886914462,13.8350140013113,13.7622276063226,13.8088855518282,319881.208618982,0.0,1.0
2008-03-07,73.75,74.38,73.1701,74.13,81400,13.7640939241429,13.8816719468169,13.6558661537481,13.8350140013113,436152.937714992,0.0,1.0
2008-03-10,75.7,75.93,75.08,75.46,233300,14.1280258990863,14.1709512089514,14.0123141942325,14.083234271401,1250055.04138708,0.0,1.0
2008-03-11,76.7,76.79,76.03,76.79,165800,14.3146576811086,14.3314545414906,14.1896143871537,14.3314545414906,888380.308023904,0.0,1.0
2008-03-12,77.62,79.0399,77.59,78.4,181900,14.4863589205691,14.7513573878625,14.4807599671084,14.6319317105464,974646.429611267,0.0,1.0
2008-03-13,79.53,79.91,78.84,79.6399,242800,14.8428256242316,14.9137457014001,14.7140496946363,14.8633364570759,1300957.41126782,0.0,1.0
2008-03-14,77.2704,79.2,76.83,79.2,170100,14.4211124495741,14.7812371361643,14.3389198127715,14.7812371361643,911420.328075188,0.0,1.0
2008-03-17,75.78,76.79,74.48,75.06,483400,14.1429564416481,14.3314545414906,13.9003351250191,14.008581558592,2590126.90530009,0.0,1.0
2008-03-18,77.3,77.81,76.115,76.3,456100,14.4266367503219,14.5218189591533,14.2054780886255,14.2400049682997,2443849.56869544,0.0,1.0
2008-03-19,74.84,76.17,74.44,74.88,349700,13.9675225665471,14.2157428366368,13.8928698537382,13.974987837828,1873743.02603113,0.0,1.0
2008-03-20,75.2,75.43,74.33,74.91,140700,14.0347100080752,14.0776353179403,13.8723403577158,13.9805867912887,753890.888654784,0.0,1.0
2008-03-24,76.7,77.2,74.91,74.91,112600,14.3146576811086,14.4079735721197,13.9805867912887,13.9805867912887,603327.036691747,0.0,1.0
2008-03-25,74.0299,74.03,72.86,73.19,428200,13.8163321599309,13.8163508231091,13.597991638143,13.6595801262104,2294357.34557199,0.0,1.0
2008-03-26,72.46,72.46,71.36,71.5,344900,13.5233389253341,13.5233389253341,13.3180439651096,13.3441724145927,1848023.93388085,0.0,1.0
2008-03-27,74.09,74.35,73.71,74.18,166800,13.8275487300304,13.8760729933562,13.756628652862,13.8443455904124,893738.452221881,0.0,1.0
2008-03-28,73.69,74.51,72.92,73.3001,133500,13.7528960172215,13.9059340784798,13.6091895450644,13.680128285411,715312.250429382,0.0,1.0
2008-03-31,75.75,76.18,74.59,74.79,326300,14.1373574881874,14.217609154457,13.9208646210416,13.958190977446,1748362.45179856,0.0,1.0
2008-04-01,76.62,76.62,75.55,75.87,142600,14.2997271385468,14.2997271385468,14.100031131783,14.1597533020301,764071.362630934,0.0,1.0
2008-04-02,75.25,76.0,74.98,76.0,127900,14.0440415971763,14.184015433693,13.9936510160303,14.184015433693,685306.642920732,0.0,1.0
2008-04-03,75.75,75.81,74.76,74.94,133200,14.1373574881874,14.1485553951088,13.9525920239854,13.9861857447494,713704.80716999,0.0,1.0
2008-04-04,75.89,76.02,75.3,75.55,83300,14.1634859376705,14.1877480693334,14.0533731862774,14.100031131783,446333.411691143,0.0,1.0
2008-04-07,75.8,75.81,75.0,75.74,109500,14.1466890772885,14.1485553951088,13.9973836516707,14.1354911703672,586716.789678033,0.0,1.0
2008-04-08,75.65,75.65,74.74,75.15,61100,14.1186943099852,14.1186943099852,13.9488593883449,14.0253784189741,327382.610496143,0.0,1.0
2008-04-09,74.84,75.45,74.83,75.0,76700,13.9675225665471,14.0813679535807,13.9656562487269,13.9973836516707,410969.659984522,0.0,1.0
2008-04-10,75.61,76.2,75.5,75.75,113100,14.1112290387043,14.2213417900974,14.0906995426818,14.1373574881874,606006.108790734,0.0,1.0
2008-04-11,75.36,76.26,75.25,76.08,79300,14.0645710931987,14.2325396970188,14.0440415971763,14.1989459762548,424900.834899251,0.0,1.0
2008-04-14,74.83,75.52,74.73,75.4,104500,13.9656562487269,14.0944321783223,13.9469930705247,14.0720363644796,559926.068688168,0.0,1.0
2008-04-15,75.45,75.84,75.2,75.4,62700,14.0813679535807,14.1541543485694,14.0347100080752,14.0720363644796,335955.641212901,0.0,1.0
2008-04-16,78.08,78.29,76.53,76.53,97900,14.5722095402993,14.611402214524,14.2829302781648,14.2829302781648,524562.316981547,0.0,1.0
2008-04-17,78.9,79.24,78.15,78.31,135200,14.7252476015576,14.7887024074452,14.5852737650409,14.6151348501644,724421.095565934,0.0,1.0
2008-04-18,80.47,80.605,79.91,80.07,110200,15.0182594993326,15.0434547899056,14.9137457014001,14.9436067865236,590467.490616611,0.0,1.0
2008-04-21,79.25,79.6,78.97,79.03,115400,14.7905687252654,14.8558898489732,14.7383118262991,14.7495097332205,618329.840446071,0.0,1.0
2008-04-22,79.25,79.4,78.82,79.35,60500,14.7905687252654,14.8185634925687,14.7103170589958,14.8092319034676,324167.723977359,0.0,1.0
2008-04-23,79.55,79.68,78.9,79.17,67100,14.8465582598721,14.870820391535,14.7252476015576,14.7756381827036,359531.47568398,0.0,1.0
2008-04-24,80.35,80.65,79.0,79.49,113700,14.9958636854899,15.0518532200966,14.7439107797598,14.8353603529507,609220.995309517,0.0,1.0
2008-04-25,78.77,79.67,78.16,79.38,147300,14.7009854698947,14.8689540737147,14.5871400828611,14.8148308569283,789254.640361406,0.0,1.0
2008-04-28,78.6,79.05,77.98,78.28,80600,14.6692580669509,14.7532423688609,14.5535463620971,14.6095358967038,431866.422356615,0.0,1.0
2008-04-29,76.4,77.01,75.7928,76.62,140300,14.2586681465019,14.3725135335355,14.145345328458,14.2997271385468,751747.630975596,0.0,1.0
2008-04-30,75.54,76.81,75.5,76.24,102200,14.0981648139627,14.335187177131,14.0906995426818,14.2288070613783,547602.337032831,0.0,1.0
2008-05-01,76.55,76.98,75.98,76.17,126500,14.2866629138052,14.3669145800748,14.1802827980525,14.2157428366368,677805.241043572,0.0,1.0
2008-05-02,76.57,76.69,75.41,76.22,151500,14.2903955494457,14.3127913632884,14.0739026822998,14.2250744257379,811758.845992892,0.0,1.0
2008-05-05,76.79,76.91,74.35,76.15,108700,14.3314545414906,14.3538503553333,13.8760729933562,14.2120102009963,582430.274319653,0.0,1.0
2008-05-06,77.92,77.92,76.13,76.3,160600,14.5423484551758,14.5423484551758,14.2082775653559,14.2400049682997,860517.958194443,0.0,1.0
2008-05-07,78.66,79.09,76.84,77.41,343600,14.6804559738722,14.7607076401418,14.3407861305917,14.4471662463444,1841058.34642349,0.0,1.0
2008-05-08,79.15,79.31,78.3,78.5,112800,14.7719055470632,14.8017666321867,14.6132685323442,14.6505948887487,604398.66553134,0.0,1.0
2008-05-09,79.25,79.8899,78.45,78.59,90400,14.7905687252654,14.9099944025814,14.6412632996476,14.6673917491307,484376.235496749,0.0,1.0
2008-05-12,78.93,79.25,78.02,79.0,95300,14.7308465550183,14.7905687252654,14.561011633378,14.7439107797598,510631.142066815,0.0,1.0
2008-05-13,78.89,79.0,77.97,78.6,93000,14.7233812837374,14.7439107797598,14.5516800442769,14.6692580669509,498307.410411478,0.0,1.0
2008-05-14,78.35,78.84,77.5,78.3,138600,14.6226001214453,14.7140496946363,14.4639631067264,14.6132685323442,742638.785839044,0.0,1.0
2008-05-15,77.23,77.61,76.7201,76.95,196200,14.4135725255804,14.4844926027489,14.3184089799272,14.3613156266142,1051267.89164228,0.0,1.0
2008-05-16,78.53,78.8,77.17,77.49,259200,14.6561938422093,14.7065844233554,14.402374618659,14.4620967889062,1388830.97611458,0.0,1.0
2008-05-19,76.85,77.4,76.82,77.15,160000,14.3426524484119,14.4452999285242,14.3370534949513,14.3986419830186,857303.071675663,0.0,1.0
2008-05-20,76.35,77.38,76.1356,77.38,84500,14.2493365574008,14.4415672928837,14.2093227033352,14.4415672928837,452763.184728709,0.0,1.0
2008-05-21,76.25,77.28,76.12,77.05,104100,14.2306733791986,14.4229041146815,14.2064112475357,14.3799788048164,557782.811008976,0.0,1.0
2008-05-22,75.85,76.5,75.38,75.76,111100,14.1560206663896,14.2773313247041,14.0683037288392,14.1392238060076,595289.82039479,0.0,1.0
2008-05-23,75.98,76.75,75.86,76.43,109600,14.1802827980525,14.3239892702097,14.1578869842099,14.2642670999626,587252.60409783,0.0,1.0
2008-05-27,75.68,76.05,75.25,75.49,138500,14.1242932634459,14.1933470227941,14.0440415971763,14.0888332248616,742102.971419243,0.0,1.0
2008-05-28,76.15,76.17,74.76,75.89,158400,14.2120102009963,14.2157428366368,13.9525920239854,14.1634859376705,848730.040958907,0.0,1.0
2008-05-29,76.85,76.85,75.86,76.49,81000,14.3426524484119,14.3426524484119,14.1578869842099,14.2754650068839,434009.680035805,0.0,1.0
2008-05-30,75.37,75.88,74.96,75.7,170300,14.066437411019,14.1616196198503,13.9899183803898,14.1280258990863,912491.95691478,0.0,1.0
2008-06-02,74.3,74.5,73.5,74.23,152900,13.8667414042551,13.9040677606596,13.7174359786373,13.8536771795136,819260.247870056,0.0,1.0
2008-06-03,74.8,74.89,73.97,74.18,143900,13.9600572952663,13.9768541556483,13.8051529161878,13.8443455904124,771036.950088296,0.0,1.0
2008-06-04,74.65,74.89,74.26,74.56,104900,13.9320625279629,13.9768541556483,13.8592761329742,13.9152656675809,562069.326367357,0.0,1.0
2008-06-05,74.95,75.35,73.98,74.22,143400,13.9880520625696,14.0627047753785,13.807019234008,13.8518108616933,768357.877989312,0.0,1.0
2008-06-06,73.0,73.79,72.96,73.49,113300,13.6241200876262,13.7715591954238,13.6166548163453,13.7155696608171,607077.737630327,0.0,1.0
2008-06-09,73.2,74.85,72.86,74.73,114000,13.6614464440306,13.9693888843674,13.597991638143,13.9469930705247,610828.43856891,0.0,1.0
2008-06-10,73.14,73.53,73.07,73.4,58300,13.6502485371093,13.723034932098,13.6371843123677,13.6987728004351,312379.806741819,0.0,1.0
2008-06-11,73.13,73.96,73.12,73.6,116200,13.6483822192891,13.8032865983675,13.6465159014688,13.7360991568395,622616.355804448,0.0,1.0
2008-06-12,73.09,73.3,72.558,73.25,90600,13.6409169480082,13.6801096222328,13.5416288399723,13.6707780331317,485447.864336343,0.0,1.0
2008-06-13,72.85,73.0399,71.77,71.89,81700,13.5961253203228,13.6315666957288,13.3945629957388,13.4169588095814,437760.380974386,0.0,1.0
2008-06-16,73.75,73.75,72.55,72.92,101900,13.7640939241429,13.7640939241429,13.5401357857161,13.6091895450644,545994.893773436,0.0,1.0
2008-06-17,72.9,73.87,72.76,73.7,69400,13.6054569094239,13.7864897379855,13.5793284599408,13.7547623350418,371855.207339319,0.0,1.0
2008-06-18,72.08,72.4,71.83,72.0,117700,13.4524188481657,13.5121410184128,13.4057609026601,13.4374883056039,630653.572101407,0.0,1.0
2008-06-19,71.05,72.05,70.43,72.01,112000,13.2601881126827,13.446819894705,13.1444764078289,13.4393546234241,600112.150172965,0.0,1.0
2008-06-20,68.84,69.32,68.31,68.85,207400,12.8477318744135,12.9373151297842,12.7488170299417,12.8495981922337,1111279.10665958,0.0,1.0
2008-06-23,69.52,69.84,68.1,68.1,90800,12.9746414861886,13.0343636564358,12.709624355717,12.709624355717,486519.49317594,0.0,1.0
2008-06-24,69.38,70.08,68.95,69.3,175700,12.9485130367055,13.0791552841211,12.8682613704359,12.9335824941437,941425.935583838,0.0,1.0
2008-06-25,70.55,70.9,69.56,69.68,193300,13.1668722216716,13.2321933453794,12.9821067574695,13.0045025713122,1035729.27346816,0.0,1.0
2008-06-26,67.81,69.77,67.8,69.6,113900,12.6555011389305,13.0212994316942,12.6536348211103,12.9895720287504,610292.624149114,0.0,1.0
2008-06-27,67.42,67.95,66.93,67.19,166700,12.5827147439419,12.6816295884137,12.4912651707509,12.5397894340767,893202.637802078,0.0,1.0
2008-06-30,69.25,69.6,68.771,69.2,137200,12.9242509050426,12.9895720287504,12.834854281454,12.9149193159415,735137.383961882,0.0,1.0
2008-07-01,68.03,68.76,67.6,68.61,126300,12.6965601309754,12.8328013318517,12.6163084647059,12.8048065645484,676733.612203978,0.0,1.0
2008-07-02,67.55,68.32,67.25,68.19,98800,12.6069768756048,12.7506833477619,12.5509873409981,12.726421216099,529384.646759719,0.0,1.0
2008-07-03,67.94,68.53,67.85,68.05,83400,12.6797632705934,12.7898760219866,12.6629664102114,12.7002927666159,446869.226110941,0.0,1.0
2008-07-07,69.4,69.71,68.3632,68.57,125700,12.952245672346,13.0101015247729,12.7587458407453,12.7973412932675,673518.72568519,0.0,1.0
2008-07-08,70.0,70.15,68.8,69.31,204500,13.0642247415593,13.0922195088627,12.8402666031326,12.935448811964,1095740.48848546,0.0,1.0
2008-07-09,71.38,71.83,70.68,70.88,185400,13.3217766007501,13.4057609026601,13.1911343533345,13.2284607097389,993399.934304171,0.0,1.0
2008-07-10,70.35,70.98,70.0,70.47,218400,13.1295458652671,13.2471238879412,13.0642247415593,13.1519416791098,1170218.69283728,0.0,1.0
2008-07-11,68.6,69.3,67.5,68.35,198500,12.8029402467281,12.9335824941437,12.5976452865036,12.7562823012226,1063591.62329762,0.0,1.0
2008-07-14,68.62,69.52,68.02,68.35,143200,12.8066728823686,12.9746414861886,12.6946938131552,12.7562823012226,767286.249149717,0.0,1.0
2008-07-15,68.24,69.15,67.9,68.23,142900,12.7357528052001,12.9055877268404,12.6722979993126,12.7338864873799,765678.805890327,0.0,1.0
2008-07-16,69.2,69.43,67.63,68.12,127100,12.9149193159415,12.9578446258066,12.6219074181665,12.7133569913575,681020.127562355,0.0,1.0
2008-07-17,70.9,71.36,69.97,70.03,191200,13.2321933453794,13.3180439651096,13.0586257880987,13.06982369502,1024477.17065241,0.0,1.0
2008-07-18,72.32,72.89,71.05,72.89,155000,13.497210475851,13.6035905916037,13.2601881126827,13.6035905916037,830512.350685798,0.0,1.0
2008-07-21,70.89,71.67,70.87,71.59,99800,13.2303270275592,13.3758998175365,13.2265943919187,13.3609692749747,534742.790957693,0.0,1.0
2008-07-22,73.35,73.47,71.6,71.67,130200,13.689441211334,13.7118370251766,13.362835592795,13.3758998175365,697630.374576068,0.0,1.0
2008-07-23,74.22,74.52,73.16,73.31,101000,13.8518108616933,13.9078003963,13.6539811727497,13.6819759400531,541172.563995263,0.0,1.0
2008-07-24,72.9,73.67,72.79,73.1,121100,13.6054569094239,13.7491633815811,13.5849274134015,13.6427832658284,648871.262374518,0.0,1.0
2008-07-25,73.75,74.2,73.34,73.52,91800,13.7640939241429,13.8480782260529,13.6875748935137,13.7211686142777,491877.63737391,0.0,1.0
2008-07-28,72.05,72.74,71.7,72.53,121000,13.446819894705,13.5755958243004,13.3814987709972,13.5364031500757,648335.447954719,0.0,1.0
2008-07-29,72.6099,72.64,71.54,71.54,178200,13.5513150294593,13.5569326460981,13.3516376858736,13.3516376858736,954821.296078767,0.0,1.0
2008-07-30,74.55,74.81,73.52,73.52,161700,13.9133993497607,13.9619236130865,13.7211686142777,13.7211686142777,866411.916812215,0.0,1.0
2008-07-31,72.29,73.7,72.29,73.16,254700,13.4916115223903,13.7547623350418,13.4916115223903,13.6539811727497,1364719.3272237,0.0,1.0
2008-08-01,72.12,72.7,71.55,72.53,149000,13.4598841194466,13.5681305530195,13.3535040036939,13.5364031500757,798363.485497958,0.0,1.0
2008-08-04,73.19,73.67,72.61,73.35,322700,13.6595801262104,13.7491633815811,13.5513336926375,13.689441211334,1729073.13268585,0.0,1.0
2008-08-05,75.93,76.35,74.66,74.9,621200,14.1709512089514,14.2493365574008,13.9339288457831,13.9787204734685,3328479.17578077,0.0,1.0
2008-08-06,75.57,76.01,74.72,74.92,184800,14.2490603423634,14.3320243035999,14.0887890536111,14.1264999450822,980088.206832848,0.77852,1.0
2008-08-07,73.09,74.3,73.07,74.11,145800,13.7814452881215,14.0095961815218,13.7776741989744,13.9737708346242,773251.409936305,0.0,1.0
2008-08-08,71.78,71.84,69.83,69.92,185000,13.5344389489856,13.545752216427,13.1667577571422,13.1837276583042,981148.908355398,0.0,1.0
2008-08-11,72.2,72.57,71.69,72.48,138200,13.613631821075,13.6833969702966,13.5174690478236,13.6664270691346,732944.752079544,0.0,1.0
2008-08-12,70.88,71.0799,69.92,70.39,204300,13.3647399373656,13.402431973391,13.1837276583042,13.2723482532613,1083506.60528112,0.0,1.0
2008-08-13,69.99,69.99,68.0,68.98,205400,13.1969264703191,13.1969264703191,12.8217031001814,13.0064864683899,1089340.46365512,0.0,1.0
2008-08-14,69.5,70.0,68.47,68.5,108100,13.1045347862148,13.1988120148926,12.9103236951386,12.9159803288592,573309.172936317,0.0,1.0
2008-08-15,69.23,69.53,68.78,68.78,77300,13.0536250827288,13.1101914199355,12.9687755769188,12.9687755769188,409961.138464174,0.0,1.0
2008-08-18,69.47,69.91,69.11,69.54,75800,13.0988781524942,13.1818421137306,13.0309985478462,13.1120769645091,402005.877045075,0.0,1.0
2008-08-19,69.35,69.35,68.84,68.91,106800,13.0762516176115,13.0762516176115,12.9800888443601,12.993287656375,566414.613039763,0.0,1.0
2008-08-20,68.9,69.09,68.48,68.65,150200,12.9914021118015,13.027227458699,12.9122092397121,12.9442634974626,796586.843432325,0.0,1.0
2008-08-21,68.52,68.58,67.8,67.84,75500,12.9197514180063,12.9310646854477,12.7839922087103,12.7915343870045,400414.824761257,0.0,1.0
2008-08-22,68.81,68.81,67.88,67.99,87800,12.9744322106395,12.9744322106395,12.7990765652988,12.8198175556079,465647.968397857,0.0,1.0
2008-08-25,68.1,69.37,67.6,68.08,52400,12.840558545917,13.0800227067586,12.7462813172392,12.8367874567699,277903.79890715,0.0,1.0
2008-08-26,67.11,67.95,66.4,66.64,94900,12.6538896331349,12.8122753773137,12.5200159684125,12.5652690381778,503302.872448256,0.0,1.0
2008-08-27,67.29,67.67,66.9,67.67,79900,12.6878294354589,12.7594801292541,12.6142931970903,12.7594801292541,423750.258257278,0.0,1.0
2008-08-28,68.05,68.51,67.5,67.61,72300,12.8311308230492,12.9178658734328,12.7274258715036,12.7481668618127,383443.600400514,0.0,1.0
2008-08-29,68.0,69.0,67.56,67.56,126900,12.8217031001814,13.010257557537,12.738739138945,12.738739138945,673015.116055676,0.0,1.0
2008-09-02,68.15,68.95,68.02,68.38,91500,12.8499862687848,13.0008298346693,12.8254741893285,12.8933537939766,485270.946564965,0.0,1.0
2008-09-03,66.99,67.99,66.82,67.42,111000,12.6312630982523,12.8198175556079,12.5992088405018,12.7123415149152,588689.345013236,0.0,1.0
2008-09-04,64.86,66.6,64.86,66.43,145300,12.2296421040848,12.5577268598836,12.2296421040848,12.5256726021331,770599.656129941,0.0,1.0
2008-09-05,65.175,65.45,64.32,64.92,267500,12.2890367581518,12.3408892339246,12.1278226971128,12.2409553715262,1418688.28640578,0.0,1.0
2008-09-08,65.45,67.13,65.29,65.69,183000,12.3408892339246,12.657660722282,12.3107205207477,12.38614230369,970541.893129934,0.0,1.0
2008-09-09,66.1,67.21,65.47,66.64,523600,12.4634496312058,12.6727450788705,12.3446603230717,12.5652690381778,2776916.5860264,0.0,1.0
2008-09-10,66.48,67.07,66.03,66.11,366500,12.5351003250009,12.6463474548407,12.4502508191909,12.4653351757793,1943735.54006623,0.0,1.0
2008-09-11,66.54,66.54,65.13,65.48,1091200,12.5464135924422,12.5464135924422,12.2805518075708,12.3465458676453,5787187.50701303,0.0,1.0
2008-09-12,66.69,67.23,65.0,65.46,770600,12.5746967610456,12.6765161680176,12.2560397281146,12.3427747784982,4086882.96637117,0.0,1.0
2008-09-15,65.46,66.96,64.32,66.28,305200,12.3427747784982,12.6256064645316,12.1278226971128,12.4973894335298,1618630.52340576,0.0,1.0
2008-09-16,64.69,64.92,63.37,64.15,163600,12.1975878463344,12.2409553715262,11.948695962625,12.0957684393623,867653.845442931,0.0,1.0
2008-09-17,61.25,63.6,61.12,63.45,418100,11.5489605130311,11.9920634878167,11.5244484335748,11.9637803192134,2217396.53288319,0.0,1.0
2008-09-18,67.05,67.41,63.2,64.87,329200,12.6425763656936,12.7104559703416,11.9166417048745,12.2315276486584,1745914.70611133,0.0,1.0
2008-09-19,66.68,67.3,65.59,67.18,185600,12.572811216472,12.6897149800325,12.3672868579544,12.6670884451498,984331.012923037,0.0,1.0
2008-09-22,64.81,66.28,64.79,66.14,114000,12.220214381217,12.4973894335298,12.2164432920699,12.4709918095,604599.867851435,0.0,1.0
2008-09-23,66.45,66.98,65.33,66.57,131700,12.5294436912802,12.6293775536787,12.318262699042,12.5520702261629,698471.952596789,0.0,1.0
2008-09-24,66.29,67.8,65.95,67.55,254100,12.4992749781033,12.7839922087103,12.4351664626024,12.7368535943714,1347621.28439517,0.0,1.0
2008-09-25,68.1,68.84,66.94,67.37,211000,12.840558545917,12.9800888443601,12.6218353753845,12.7029137920474,1119040.10628642,0.0,1.0
2008-09-26,68.85,69.2,67.92,68.7,205600,12.9819743889337,13.0479684490082,12.806618743593,12.9536912203304,1090401.16517767,0.0,1.0
2008-09-29,61.5,67.53,61.5,67.08,173400,11.59609912737,12.7330825052243,11.59609912737,12.6482329994143,919628.220047703,0.0,1.0
2008-09-30,62.0,66.45,62.0,65.97,183900,11.6903763560478,12.5294436912802,11.6903763560478,12.4389375517495,975315.049981388,0.0,1.0
2008-10-01,66.5,67.94,65.0,65.13,197400,12.538871414148,12.8103898327401,12.2560397281146,12.2805518075708,1046912.40275327,0.0,1.0
2008-10-02,66.0,67.625,66.0,67.19,120400,12.4445941854702,12.7509951786731,12.4445941854702,12.6689739897234,638542.316572917,0.0,1.0
2008-10-03,67.26,69.3,67.26,67.4,303900,12.6821728017383,13.0668238947437,12.6821728017383,12.7085704257681,1611735.96350921,0.0,1.0
2008-10-06,63.15,66.53,60.59,66.26,269300,11.9072139820067,12.5445280478687,11.4245145711764,12.4936183443827,1428234.60010869,0.0,1.0
2008-10-07,61.69,65.06,61.29,64.32,291400,11.6319244742675,12.2673529955559,11.5565026913253,12.1278226971128,1545442.11835007,0.0,1.0
2008-10-08,58.27,61.5,57.0,60.7,382500,10.9870682301114,11.59609912737,10.7476040692697,11.4452555614855,2028591.66186993,0.0,1.0
2008-10-09,52.95,58.45,52.95,57.89,330500,9.98395851697951,11.0210080324354,9.98395851697951,10.9154175363162,1752809.26600788,0.0,1.0
2008-10-10,50.5,53.33,48.02,49.47,514100,9.52200009645827,10.0556092107746,9.05438504221636,9.32778900538199,2726533.26370545,0.0,1.0
2008-10-13,55.97,57.27,51.8301,52.68,347400,10.5533929781935,10.7985137727557,9.77279638018696,9.9330488134935,1842438.54466304,0.0,1.0
2008-10-14,59.41,62.0,57.28,58.55,730700,11.2020203114967,11.6903763560478,10.8003993173293,11.0398634781709,3875273.01262319,0.0,1.0
2008-10-15,57.35,60.11,56.37,59.88,618800,10.8135981293442,11.3340084316457,10.6288147611357,11.2906409064539,3281810.51075848,0.0,1.0
2008-10-16,57.3,57.71,54.5,55.99,229200,10.8041704064764,10.8814777339922,10.2762179258807,10.5571640673406,1215563.94483815,0.0,1.0
2008-10-17,56.5,59.66,55.78,55.89,225500,10.6533268405919,11.2491589258356,10.5175676312959,10.538308621605,1195940.96667104,0.0,1.0
2008-10-20,58.0,59.99,57.56,58.23,165700,10.9361585266253,11.311381896763,10.8531945653889,10.9795260518171,878791.211429673,0.0,1.0
2008-10-21,52.5,55.74,51.51,55.4,746800,9.89910901116949,10.5100254530017,9.71244009838743,10.4459169375008,3960659.48518816,0.0,1.0
2008-10-22,50.4,52.9,49.85,50.4,1018100,9.50314465072271,9.97453079411173,9.39943969917712,9.50314465072271,5399501.10052231,0.0,1.0
2008-10-23,49.24,49.5,46.4,48.54,748400,9.2844214801902,9.33344563910266,8.74892682130027,9.15243336004127,3969145.09736853,0.0,1.0
2008-10-24,47.5,48.444,45.49,45.49,331200,8.95633672439144,9.13433213213514,8.57734226510667,8.57734226510667,1756521.72133679,0.0,1.0
2008-10-27,50.45,51.02,47.902,48.4,321100,9.51257237359049,9.62004841428318,9.03213561624839,9.12603573601149,1702956.2944482,0.0,1.0
2008-10-28,59.54,59.55,52.162,53.72,896000,11.226532390953,11.2284179355265,9.83537760458329,10.1291454491433,4751942.82100774,0.0,1.0
2008-10-29,57.62,60.2,56.49,56.54,542700,10.8645078328302,11.3509783328077,10.6514412960184,10.6608690188861,2878213.58142959,0.0,1.0
2008-10-30,56.3,57.5,54.75,57.17,522000,10.6156159491208,10.8418812979475,10.3233565402196,10.7796583270202,2768430.97384604,0.0,1.0
2008-10-31,54.36,56.5,53.89,53.95,354500,10.2498203018509,10.6533268405919,10.1611997068938,10.1725129743351,1880093.44871345,0.0,1.0
2008-11-03,55.74,55.74,54.1801,55.05,145600,10.5100254530017,10.5100254530017,10.2158993549726,10.3799228774263,772190.708413757,0.0,1.0
2008-11-04,57.02,57.6,55.87,56.19,137900,10.7513751584168,10.8607367436831,10.5345375324579,10.5948749588117,731353.699795727,0.0,1.0
2008-11-05,54.32,56.75,54.15,55.2,138400,10.2422781235567,10.7004654549308,10.2102238658062,10.4082060460296,734005.45360209,0.0,1.0
2008-11-06,52.42,54.64,51.25,53.8,183100,9.88402465458104,10.3026155499105,9.66341593947497,10.1442298057318,971072.243891205,0.0,1.0
2008-11-07,54.55,54.75,53.11,53.78,137200,10.2856456487485,10.3233565402196,10.0141272301564,10.1404587165847,727641.244466811,0.0,1.0
2008-11-10,53.5,54.5,52.506,53.99,99300,10.0876634685251,10.2762179258807,9.90024033791362,10.1800551526293,526638.305944274,0.0,1.0
2008-11-11,51.65,52.51,51.0,52.12,213400,9.73883772241722,9.90099455574304,9.61627732513607,9.82745831737435,1131768.52455698,0.0,1.0
2008-11-12,50.2,51.76,50.14,51.52,150900,9.46543375925159,9.75957871272633,9.45412049181025,9.71432564296099,800299.298761238,0.0,1.0
2008-11-13,53.33,53.33,48.29,50.7,155800,10.0556092107746,10.0556092107746,9.10529474570237,9.55971098792939,826286.486063628,0.0,1.0
2008-11-14,49.95,51.75,49.43,49.43,142600,9.41829514491268,9.75769316815278,9.32024682708777,9.32024682708777,756280.185575565,0.0,1.0
2008-11-17,51.08,52.612,50.47,50.61,181000,9.63136168172452,9.92022711039331,9.5163434627376,9.54274108676738,959934.877904468,0.0,1.0
2008-11-18,52.17,52.17,50.02,50.09,186300,9.83688604024213,9.83688604024213,9.43149395692758,9.44469276894247,988043.468251948,0.0,1.0
2008-11-19,49.83,52.01,49.83,50.77,167000,9.39566861003001,9.80671732706524,9.39566861003001,9.57290979994428,885685.771326222,0.0,1.0
2008-11-20,48.0,50.9,47.67,49.57,240900,9.05061395306925,9.59742187940051,8.98839098214189,9.34664445111755,1277614.98390711,0.0,1.0
2008-11-21,48.22,49.07,46.61,48.99,294900,9.09209593368748,9.25236722243975,8.78852325734495,9.2372828658513,1564004.39499463,0.0,1.0
2008-11-24,53.4,54.37,49.89,49.96,316700,10.0688080227895,10.2517058464245,9.40698187747135,9.42018068948624,1679620.86095219,0.0,1.0
2008-11-25,55.06,55.53,52.66,53.11,392100,10.3818084219998,10.470429016957,9.92927772434638,10.0141272301564,2079505.33495217,0.0,1.0
2008-11-26,54.2,54.2,51.9,52.31,337700,10.219651588674,10.219651588674,9.78597633675612,9.86328366427192,1790994.52081956,0.0,1.0
2008-11-28,52.42,53.4,50.54,50.54,220600,9.88402465458104,10.0688080227895,9.52954227475249,9.52954227475249,1169953.77936865,0.0,1.0
2008-12-01,46.47,49.75,46.3,49.52,467300,8.76212563331516,9.38058425344156,8.73007137556471,9.33721672824977,2478329.1074296,0.0,1.0
2008-12-02,49.17,49.99,48.25,48.89,401200,9.27122266817531,9.42583732320691,9.09775256740815,9.21842742011574,2127767.25422802,0.0,1.0
2008-12-03,51.75,51.75,49.12,49.36,405300,9.75769316815278,9.75769316815278,9.26179494530753,9.30704801507287,2149511.63544023,0.0,1.0
2008-12-04,48.6,50.33,48.39,49.18,259500,9.16374662748261,9.48994583870781,9.12415019143793,9.27310821274886,1376260.22550392,0.0,1.0
2008-12-05,50.78,51.39,48.42,49.41,414900,9.57479534451784,9.68981356350476,9.1298068251586,9.31647573794065,2200425.30852245,0.0,1.0
2008-12-08,51.26,51.56,49.64,50.16,344300,9.66530148404853,9.72186782125521,9.35984326313244,9.45789158095736,1825997.67106358,0.0,1.0
2008-12-09,50.68,51.11,49.42,49.8,439700,9.55593989878228,9.63701831544519,9.31836128251421,9.39001197630934,2331952.2973182,0.0,1.0
2008-12-10,50.2,51.36,50.0,50.35,128500,9.46543375925159,9.68415692978409,9.42772286778046,9.49371692785493,681500.728236045,0.0,1.0
2008-12-11,50.25,51.54,49.77,50.74,213100,9.47486148211937,9.7180967321081,9.38435534258867,9.56725316622361,1130177.47227316,0.0,1.0
2008-12-12,49.2,49.9,48.39,49.37,338000,9.27687930189598,9.4088674220449,9.12415019143793,9.30893355964643,1792585.57310337,0.0,1.0
2008-12-15,50.31,50.65,49.48,50.12,363700,9.4861747495607,9.55028326506161,9.32967454995554,9.45034940266314,1928885.71875058,0.0,1.0
2008-12-16,53.21,53.39,50.65,51.38,534900,10.032982675892,10.066922478216,9.55028326506161,9.6879280189312,2836846.22205027,0.0,1.0
2008-12-17,50.49,51.7,50.18,51.15,256000,9.52011455188471,9.748265445285,9.46166267010447,9.64456049373941,1357697.94885936,0.0,1.0
2008-12-18,51.35,52.93,51.11,51.56,271200,9.68227138521054,9.9801874278324,9.63701831544519,9.72186782125521,1438311.26457288,0.0,1.0
2008-12-19,51.0,52.49,50.86,52.38,486100,9.61627732513607,9.89722346659593,9.58987970110629,9.87648247628681,2578035.05054896,0.0,1.0
2008-12-22,51.45,52.12,50.78,52.03,328600,9.7011268309461,9.82745831737435,9.57479534451784,9.81048841621235,1742732.60154369,0.0,1.0
2008-12-23,52.25,52.59,51.02,52.51,170900,9.85197039683058,9.91607891233149,9.62004841428318,9.90099455574304,906369.451015876,0.0,1.0
2008-12-24,50.89,52.12,50.39,51.11,46500,9.59553633482695,9.82745831737435,9.50125910614915,9.63701831544519,246613.103992032,0.0,1.0
2008-12-26,51.29,51.498,50.11,50.11,56100,9.6709581177692,9.71017744489916,9.44846385808958,9.44846385808958,297526.777074258,0.0,1.0
2008-12-29,51.55,52.24,51.14,52.09,152700,9.71998227668166,9.85008485225703,9.64267494916586,9.82180168365369,809845.612464156,0.0,1.0
2008-12-30,51.75,52.25,51.03,51.63,141800,9.75769316815278,9.85197039683058,9.62193395885674,9.73506663327011,752037.379485379,0.0,1.0
2008-12-31,53.11,54.13,52.02,52.28,137900,10.0141272301564,10.2064527766591,9.80860287163879,9.85762703055125,731353.699795725,0.0,1.0
2009-01-02,54.75,54.75,52.98,53.01,112200,10.3233565402196,10.3233565402196,9.98961515070018,9.99527178442085,595053.554148516,0.0,1.0
2009-01-05,54.85,54.85,53.33,53.58,225400,10.3422119859552,10.3422119859552,10.0556092107746,10.1027478251135,1195410.61590976,0.0,1.0
2009-01-06,54.39,54.41,52.25,52.31,437600,10.2554769355716,10.2592480247187,9.85197039683058,9.86328366427192,2320814.93133146,0.0,1.0
2009-01-07,52.87,53.74,52.73,53.03,524200,9.96887416039106,10.1329165382904,9.94247653636128,9.99904287356796,2780098.69059405,0.0,1.0
2009-01-08,54.87,54.92,53.69,54.62,351900,10.3459830751023,10.3554107979701,10.1234888154227,10.2988444607634,1866304.32892034,0.0,1.0
2009-01-09,56.25,56.76,55.51,56.59,584000,10.606188226253,10.7023509995044,10.4666579278099,10.6702967417539,3097248.44583542,0.0,1.0
2009-01-12,55.06,55.99,54.33,54.76,542300,10.3818084219998,10.5571640673406,10.2441636681303,10.3252420847932,2876092.1783845,0.0,1.0
2009-01-13,52.86,53.58,51.94,52.37,920200,9.96698861581751,10.1027478251135,9.79351851505034,9.87459693171326,4880287.70523586,0.0,1.0
2009-01-14,50.32,51.5,49.85,50.97,142500,9.48806029413426,9.71055455381388,9.39943969917712,9.6106206914154,755749.834814291,0.0,1.0
2009-01-15,52.2,52.45,50.34,50.81,226900,9.8425426739628,9.88968128830171,9.49183138328137,9.58045197823851,1203365.87732886,0.0,1.0
2009-01-16,52.51,53.61,51.8888,53.24,220600,9.90099455574304,10.1084044588342,9.78386452683374,10.0386393096126,1169953.77936865,0.0,1.0
2009-01-20,51.18,52.5,51.04,51.61,357400,9.65021712746008,9.89910901116949,9.6238195034303,9.73129554412299,1895473.62079037,0.0,1.0
2009-01-21,51.36,52.19,49.65,51.63,361800,9.68415692978409,9.84065712938925,9.361728807706,9.73506663327011,1918809.05428639,0.0,1.0
2009-01-22,50.62,51.14,49.75,49.75,222800,9.54462663134094,9.64267494916586,9.38058425344156,9.38058425344156,1181621.49611666,0.0,1.0
2009-01-23,50.95,51.47,49.75,49.99,169700,9.60684960226829,9.70489792009321,9.38058425344156,9.42583732320691,900005.241880598,0.0,1.0
2009-01-26,51.82,53.14,51.15,51.38,227300,9.77089198016767,10.0197838638771,9.64456049373941,9.6879280189312,1205487.28037395,0.0,1.0
2009-01-27,53.27,53.89,52.73,52.91,293500,10.0442959433333,10.1611997068938,9.94247653636128,9.97641633868528,1556579.4843368,0.0,1.0
2009-01-28,54.1,55.1,52.86,54.5,284300,10.2007961429385,10.3893506002941,9.96698861581751,10.2762179258807,1507787.21429966,0.0,1.0
2009-01-29,53.57,54.71,52.68,54.3,229100,10.10086228054,10.3158143619254,9.9330488134935,10.2385070344096,1215033.59407687,0.0,1.0
2009-01-30,55.1,55.54,54.22,54.89,271700,10.3893506002941,10.4723145615305,10.2234226778211,10.3497541642494,1440963.01837924,0.0,1.0
2009-02-02,53.37,54.43,53.37,53.88,267400,10.0631513890689,10.2630191138658,10.0631513890689,10.1593141623202,1418157.9356445,0.0,1.0
2009-02-03,55.08,55.74,54.34,54.6,481700,10.385579511147,10.5100254530017,10.2460492127038,10.2950733716163,2554699.61705293,0.0,1.0
2009-02-04,53.0,55.1,52.85,54.49,540700,9.99338623984729,10.3893506002941,9.96510307124395,10.2743323813071,2867606.56620412,0.0,1.0
2009-02-05,54.21,54.91,53.43,54.01,381400,10.2215371332476,10.3535252533965,10.0744646565102,10.1838262417765,2022757.80349593,0.0,1.0
2009-02-06,54.3,54.89,53.79,54.01,169800,10.2385070344096,10.3497541642494,10.1423442611582,10.1838262417765,900535.592641869,0.0,1.0
2009-02-09,55.75,57.09,55.75,56.21,89800,10.5119109975752,10.7645739704317,10.5119109975752,10.5986460479588,476254.983623322,0.0,1.0
2009-02-10,53.62,55.45,52.58,55.25,188400,10.1102900034078,10.4553446603685,9.91419336775794,10.4176337688974,999180.834238681,0.0,1.0
2009-02-11,52.74,53.5,52.54,53.12,139500,9.94436208093483,10.0876634685251,9.90665118946371,10.01601277473,739839.311976096,0.0,1.0
2009-02-12,52.89,53.2,51.81,52.54,108300,9.97264524953817,10.0310971313184,9.76900643559412,9.90665118946371,574369.874458861,0.0,1.0
2009-02-13,52.13,53.15,52.13,52.93,86700,9.82934386194791,10.0216694084506,9.82934386194791,9.9801874278324,459814.110023853,0.0,1.0
2009-02-17,51.72,51.87,50.84,51.47,99300,9.75203653443211,9.78031970303545,9.58610861195918,9.70489792009321,526638.305944275,0.0,1.0
2009-02-18,50.43,50.91,49.77,50.91,103200,9.50880128444338,9.59930742397407,9.38435534258867,9.59930742397407,547321.985633928,0.0,1.0
2009-02-19,50.9,51.64,50.6,51.36,96900,9.59742187940051,9.73695217784366,9.54085554219383,9.68415692978409,513909.887673718,0.0,1.0
2009-02-20,50.0,50.2,48.9,49.46,282400,9.42772286778046,9.46543375925159,9.22031296468929,9.32590346080843,1497710.54983548,0.0,1.0
2009-02-23,48.76,51.01,48.67,51.01,166300,9.19391534065951,9.61816286970963,9.1769454394975,9.61816286970963,881973.315997309,0.0,1.0
2009-02-24,49.6,49.9,48.36,48.93,281800,9.35230108483822,9.4088674220449,9.11849355771726,9.22596959840996,1494528.44526784,0.0,1.0
2009-02-25,49.0,49.39,48.38,48.83,157300,9.23916841042485,9.31270464879354,9.12226464686438,9.2071141526744,834241.747482723,0.0,1.0
2009-02-26,49.89,50.71,49.6101,49.83,113900,9.40698187747135,9.56159653250295,9.35420548485751,9.39566861003001,604069.517090159,0.0,1.0
2009-02-27,51.04,51.94,50.1,50.11,257800,9.6238195034303,9.79351851505034,9.44657831351602,9.44846385808958,1367244.26256227,0.0,1.0
2009-03-02,48.35,49.8095,48.01,49.76,283200,9.11660801314371,9.39180324365422,9.0524994976428,9.38246979801512,1501953.35592566,0.0,1.0
2009-03-03,46.45,47.84,46.0,47.79,214500,8.75835454416805,9.02044523989235,8.67350503835803,9.01101751702457,1137602.38293099,0.0,1.0
2009-03-04,47.0,47.65,45.73,46.46,260300,8.86205949571364,8.98461989299478,8.62259533487201,8.76024008874161,1380503.0315941,0.0,1.0
2009-03-05,46.9,47.9199,46.9,47.19,251600,8.84320404997807,9.03551074103506,8.84320404997807,8.8978848426112,1334362.51536334,0.0,1.0
2009-03-06,47.55,48.06,46.5,47.67,169100,8.96576444725922,9.06192722051058,8.76778226703583,8.98839098214189,896823.137312959,0.0,1.0
2009-03-09,46.8,47.63,45.7901,45.9,178900,8.82434860424251,8.98084880384767,8.63392745775908,8.65464959262246,948797.511917731,0.0,1.0
2009-03-10,49.75,50.31,48.24,48.26,383600,9.38058425344156,9.4861747495607,9.09586702283459,9.0996381119817,2034425.52024394,0.0,1.0
2009-03-11,46.6,47.53,46.26,47.29,263300,9.13546768249912,9.31778495599105,9.06881405563109,9.27073533702539,1343092.70487654,1.8500224,1.0
2009-03-12,47.45,47.45,46.21,46.76,310100,9.30210174966916,9.30210174966916,9.05901205167992,9.16683409514289,1581819.39909691,0.0,1.0
2009-03-13,46.94,47.12,46.015,46.71,593900,9.20212130936713,9.23740852359138,9.02078423627032,9.15703209119171,3029482.55763836,0.0,1.0
2009-03-16,47.51,48.52,47.32,47.45,203500,9.31386415441058,9.5118646342244,9.2766165393961,9.30210174966916,1038053.04003941,0.0,1.0
2009-03-17,47.25,47.25,45.96,46.41,278000,9.26289373386444,9.26289373386444,9.01000203192402,9.09822006748463,1418077.37165089,0.0,1.0
2009-03-18,46.65,46.97,45.21,45.55,214100,9.14526968645029,9.20800251173784,8.86297197265633,8.92962559952435,1092123.61608078,0.0,1.0
2009-03-19,45.53,47.03,45.1,46.85,328300,8.92570479794388,9.21976491647926,8.84140756396373,9.18447770225501,1674657.55796039,0.0,1.0
2009-03-20,45.77,46.47,45.53,46.14,212400,8.97275441690954,9.10998247222605,8.92570479794388,9.04528924614826,1083451.9199232,0.0,1.0
2009-03-23,46.83,46.94,45.21,45.51,692000,9.18055690067454,9.20212130936713,8.86297197265633,8.92178399636341,3529890.43590797,0.0,1.0
2009-03-24,46.82,47.41,46.73,47.08,142200,9.1785964998843,9.29426014650822,9.16095289277218,9.22956692043044,725361.87859265,0.0,1.0
2009-03-25,46.45,47.2,45.5,46.71,293300,9.10606167064558,9.25309172991327,8.91982359557317,9.15703209119171,1496122.63706909,0.0,1.0
2009-03-26,45.4,45.87,44.96,45.69,669200,8.90021958767081,8.9923584248119,8.81396195290043,8.95707121058765,3413587.68744164,0.0,1.0
2009-03-27,43.89,44.61,43.72,44.56,179300,8.6041990683452,8.74534792524218,8.57087225491119,8.735545921291,914608.894737427,0.0,1.0
2009-03-30,44.75,44.9446,43.26,44.53,456300,8.77279353630548,8.81094293568347,8.48069381856034,8.72966471892029,2327585.26864857,0.0,1.0
2009-03-31,46.0,46.84,45.74,46.18,437600,9.01784363508496,9.18251730146478,8.96687321453883,9.05313084930921,2232196.61091522,0.0,1.0
2009-04-01,46.9,46.9,45.71,45.83,308000,9.19427970620619,9.19427970620619,8.96099201216812,8.98451682165095,1571107.30384343,0.0,1.0
2009-04-02,47.58,48.79,47.35,48.22,357400,9.32758695994223,9.56479545556077,9.2824977417668,9.45305261051732,1823096.59218715,0.0,1.0
2009-04-03,46.88,46.96,46.1,46.87,133300,9.19035890462572,9.2060421109476,9.03744764298732,9.18839850383548,679962.998708862,0.0,1.0
2009-04-06,46.23,46.315,45.7,46.01,137600,9.06293285326039,9.07959625997739,8.95903161137789,9.0198040358752,701897.288989793,0.0,1.0
2009-04-07,46.49,47.36,45.9,46.29,184800,9.11390327380652,9.28445814255704,8.9982396271826,9.0746952580018,942664.38230606,0.0,1.0
2009-04-08,46.9,47.54,46.82,47.2,87000,9.19427970620619,9.31974535678128,9.1785964998843,9.25309172991327,443786.803358372,0.0,1.0
2009-04-09,46.4,46.63,45.76,46.53,138200,9.0962596666944,9.14134888486982,8.9707940161193,9.12174487696746,704957.887633644,0.0,1.0
2009-04-13,46.67,46.99,46.32,46.99,71200,9.14919048803077,9.21192331331831,9.08057646037251,9.21192331331831,363191.0390703,0.0,1.0
2009-04-14,44.5,45.0,44.44,44.77,221300,8.72378351654958,8.82180355606138,8.71202111180817,8.77671433788595,1128850.79980699,0.0,1.0
2009-04-15,47.7,47.77,46.32,46.35,263100,9.35111176942506,9.36483457495671,9.08057646037251,9.08645766274322,1342072.50532859,0.0,1.0
2009-04-16,47.95,47.95,46.92,47.57,160400,9.40012178918096,9.40012178918096,9.19820050778666,9.32562655915199,818200.037456125,0.0,1.0
2009-04-17,46.54,47.0,45.9681,46.04,275700,9.1237052777577,9.21388371410855,9.01158995656411,9.02568523824591,1406345.07684946,0.0,1.0
2009-04-20,46.13,46.6,45.64,46.6,108100,9.04332884535803,9.13546768249912,8.94726920663647,9.13546768249912,551417.855667127,0.0,1.0
2009-04-21,46.7,46.71,45.25,45.25,251500,9.15507169040147,9.15703209119171,8.87081357581727,8.87081357581727,1282900.93154748,0.0,1.0
2009-04-22,46.0,46.52,45.46,45.63,275800,9.01784363508496,9.11978447617723,8.91198199241223,8.94530880584624,1406855.17662344,0.0,1.0
2009-04-23,47.56,47.56,46.6,47.05,210000,9.32366615836176,9.32366615836176,9.13546768249912,9.22368571805973,1071209.52534779,0.0,1.0
2009-04-24,47.16,47.43,46.72,47.36,118200,9.24525012675232,9.29818094808869,9.15899249198194,9.28445814255704,602937.932838616,0.0,1.0
2009-04-27,46.5,46.9,46.1,46.25,138000,9.11586367459676,9.19427970620619,9.03744764298732,9.06685365484086,703937.688085694,0.0,1.0
2009-04-28,47.07,47.24,46.65,46.69,109300,9.2276065196402,9.26093333307421,9.14526968645029,9.15311128961124,557539.052954829,0.0,1.0
2009-04-29,47.88,48.1,47.25,47.4,102300,9.38639898364931,9.42952780103449,9.26289373386444,9.29229974571798,521832.068776569,0.0,1.0
2009-04-30,48.62,49.21,47.81,48.56,187400,9.53146864212676,9.64713228875067,9.37267617811765,9.51970623738534,955926.976429413,0.0,1.0
2009-05-01,50.15,50.15,47.4219,47.85,355800,9.83140996303285,9.83140996303285,9.2965930234486,9.3805177812786,1814934.99580355,0.0,1.0
2009-05-04,48.75,49.71,48.72,49.3,253400,9.55695385239982,9.74515232826247,9.55107265002912,9.6647758958628,1292592.82725301,0.0,1.0
2009-05-05,48.38,48.44,47.13,47.97,268900,9.4844190231611,9.49618142790251,9.23936892438162,9.40404259076143,1371658.29221915,0.0,1.0
2009-05-06,49.51,50.1,48.26,50.02,265600,9.70594431245775,9.82160795908167,9.46089421367827,9.80592475275978,1354824.99967797,0.0,1.0
2009-05-07,50.01,51.08,49.23,50.63,192200,9.80396435196954,10.0137272365248,9.65105309033114,9.92550920096417,980411.76558022,0.0,1.0
2009-05-08,51.65,51.66,50.77,50.83,138600,10.1254700815682,10.1274304823585,9.95295481202747,9.96471721676888,706998.286729547,0.0,1.0
2009-05-11,51.05,51.32,50.69,50.76,102300,10.0078460341541,10.0607768554904,9.93727160570558,9.95099441123723,521832.068776567,0.0,1.0
2009-05-12,52.38,52.44,51.33,51.58,249600,10.2685793392554,10.2803417439969,10.0627372562807,10.1117472760366,1273209.03584196,0.0,1.0
2009-05-13,52.22,53.02,51.76,52.02,154600,10.2372129266117,10.3940449898305,10.1470344902608,10.198004910807,788614.250565565,0.0,1.0
2009-05-14,52.58,52.71,51.52,51.6,115800,10.3077873550602,10.3332725653332,10.0999848712952,10.115668077617,590695.538263211,0.0,1.0
2009-05-15,52.35,52.788,51.63,51.78,237100,10.2626981368847,10.3485636914971,10.1215492799878,10.1509552918413,1209446.56409506,0.0,1.0
2009-05-18,53.55,53.55,52.39,52.82,130800,10.497946231713,10.497946231713,10.2705397400457,10.3548369740258,667210.504359486,0.0,1.0
2009-05-19,51.62,52.83,51.61,52.51,349800,10.1195888791975,10.3567973748161,10.1176284784073,10.2940645495285,1784329.00936504,0.0,1.0
2009-05-20,52.52,52.85,51.53,51.53,415700,10.2960249503187,10.3607181763965,10.1019452720854,10.1019452720854,2120484.76041467,0.0,1.0
2009-05-21,52.5,53.69,52.15,52.25,130200,10.2921041487383,10.5253918427763,10.22349012108,10.2430941289824,664149.905715631,0.0,1.0
2009-05-22,53.0,53.23,52.57,53.19,88300,10.3901241882501,10.4352134064255,10.3058269542699,10.4273718032645,450418.100420048,0.0,1.0
2009-05-26,54.93,55.12,53.86,53.94,207300,10.7684815407656,10.8057291557801,10.5587186562103,10.5744018625322,1057436.83145047,0.0,1.0
2009-05-27,54.28,54.89,54.0,54.38,203500,10.6410554894003,10.7606399376046,10.5861642672737,10.6606594973026,1038053.04003941,0.0,1.0
2009-05-28,54.75,55.22,54.08,54.42,348800,10.7331943265413,10.8253331636824,10.6018474735955,10.6685011004636,1779228.0116253,0.0,1.0
2009-05-29,54.75,55.53,54.32,55.34,136500,10.7331943265413,10.8861055881797,10.6488970925612,10.8488579731653,696286.19147607,0.0,1.0
2009-06-01,55.5,56.37,54.89,54.9,119100,10.880224385809,11.0507792545596,10.7606399376046,10.7626003383949,607528.830804394,0.0,1.0
2009-06-02,56.16,56.5,55.3,55.44,209300,11.0096108379646,11.0762644648326,10.8410163700043,10.8684619810676,1067638.82692997,0.0,1.0
2009-06-03,55.29,55.59,55.0,55.57,193100,10.8390559692141,10.8978679929212,10.7822043462972,10.8939471913407,985002.663545995,0.0,1.0
2009-06-04,54.75,55.21,53.45,54.93,281200,10.7331943265413,10.8233727628922,10.4783422238107,10.7684815407656,1434400.5644181,0.0,1.0
2009-06-05,54.05,54.64,53.7793,54.54,142100,10.5959662712248,10.7116299178487,10.5428982218331,10.6920259099464,724851.778818677,0.0,1.0
2009-06-08,54.88,55.0,53.47,53.69,116500,10.7586795368144,10.7822043462972,10.4822630253912,10.5253918427763,594266.236681039,0.0,1.0
2009-06-09,53.82,54.32,53.76,54.04,91700,10.5508770530494,10.6488970925612,10.539114648308,10.5940058704346,467761.492735204,0.0,1.0
2009-06-10,53.95,54.82,53.34,54.73,143500,10.5763622633225,10.746917132073,10.4567778151181,10.7292735249609,731993.175654325,0.0,1.0
2009-06-11,55.02,55.71,54.92,55.3,123700,10.7861251478777,10.921392802404,10.7665211399754,10.8410163700043,630993.42040725,0.0,1.0
2009-06-12,54.68,55.26,54.65,55.0,114300,10.7194715210097,10.8331747668434,10.713590318639,10.7822043462972,583044.041653585,0.0,1.0
2009-06-15,54.15,54.21,53.58,54.21,89700,10.6155702791272,10.6273326838686,10.5038274340837,10.6273326838686,457559.497255701,0.0,1.0
2009-06-16,54.11,54.92,54.1,54.33,539100,10.6077286759662,10.7665211399754,10.605768275176,10.6508574933514,2749947.8815,0.0,1.0
2009-06-17,54.73,54.91,53.9301,54.18,106800,10.7292735249609,10.7645607391851,10.5724610657499,10.6214514814979,544786.558605449,0.0,1.0
2009-06-18,55.0,55.66,54.81,55.05,175400,10.7822043462972,10.9115907984528,10.7449567312828,10.7920063502484,894715.0035524,0.0,1.0
2009-06-19,55.2,56.36,55.2,56.04,92600,10.821412362102,11.0488188537693,10.821412362102,10.9860860284818,472352.390700978,0.0,1.0
2009-06-22,55.85,56.3,55.34,55.75,125600,10.9488384134673,11.0370564490279,10.8488579731653,10.9292344055649,640685.316112776,0.0,1.0
2009-06-23,55.64,56.09,55.41,56.05,157200,10.9076699968723,10.9958880324329,10.8625807786969,10.988046429272,801876.844688923,0.0,1.0
2009-06-24,55.31,56.64,55.26,56.59,229600,10.8429767707946,11.1037100758959,10.8331747668434,11.0939080719447,1171189.08104692,0.0,1.0
2009-06-25,55.88,55.91,54.94,55.06,213500,10.954719615838,10.9606008182087,10.7704419415558,10.7939667510387,1089063.01743692,0.0,1.0
2009-06-26,55.54,56.25,55.26,56.11,58800,10.88806598897,11.0272544450767,10.8331747668434,10.9998088340134,299938.667097382,0.0,1.0
2009-06-29,55.96,56.28,55.66,55.79,54900,10.9704028221599,11.0331356474474,10.9115907984528,10.9370760087259,280044.775912352,0.0,1.0
2009-06-30,55.8,55.8,54.8356,55.65,100600,10.9390364095161,10.9390364095161,10.7499753573058,10.9096303976626,513160.372618992,0.0,1.0
2009-07-01,55.97,56.56,55.72,55.81,113900,10.9723632229501,11.088026869574,10.9233532031942,10.9409968103063,581003.642557686,0.0,1.0
2009-07-02,55.33,55.76,54.68,54.95,109900,10.846897572375,10.9311948063552,10.7194715210097,10.7724023423461,560599.651598681,0.0,1.0
2009-07-06,57.24,57.24,55.92,55.95,97200,11.2213341233101,11.2213341233101,10.9625612189989,10.9684424213696,495816.980303835,0.0,1.0
2009-07-07,55.4,56.12,55.1,56.08,134000,10.8606203779067,11.0017692348037,10.8018083541996,10.9939276316427,683533.697126687,0.0,1.0
2009-07-08,54.86,55.2,54.21,55.16,334400,10.7547587352339,10.821412362102,10.6273326838686,10.813570758941,1705773.64417288,0.0,1.0
2009-07-09,55.99,56.12,55.55,56.01,143200,10.9762840245306,11.0017692348037,10.8900263897602,10.9802048261111,730462.876332401,0.0,1.0
2009-07-10,55.4,55.58,54.88,54.88,56600,10.8606203779067,10.8959075921309,10.7586795368144,10.7586795368144,288716.472069929,0.0,1.0
2009-07-13,55.95,56.07,55.31,55.31,170900,10.9684424213696,10.9919672308525,10.8429767707946,10.8429767707946,871760.513723519,0.0,1.0
2009-07-14,56.32,56.4,55.9,56.0,82300,11.0409772506084,11.0566604569303,10.9586404174185,10.9782444253208,419812.11398154,0.0,1.0
2009-07-15,57.75,57.75,56.9,57.1,137300,11.3213145636121,11.3213145636121,11.1546804964421,11.1938885122468,700366.989667868,0.0,1.0
2009-07-16,58.15,58.45,57.89,57.96,107000,11.3997305952215,11.4585426189286,11.3487601746754,11.3624829802071,545806.758153402,0.0,1.0
2009-07-17,58.45,58.45,57.66,57.84,92500,11.4585426189286,11.4585426189286,11.3036709565,11.3389581707242,471842.290927006,0.0,1.0
2009-07-20,58.3,58.55,58.0,58.13,61300,11.4291366070751,11.478146626831,11.370324583368,11.3958097936411,312691.16144676,0.0,1.0
2009-07-21,58.6,59.49,58.42,59.45,95800,11.4879486307821,11.6624243011131,11.4526614165579,11.6545826979522,488675.583468187,0.0,1.0
2009-07-22,59.5,59.88,58.96,58.98,97700,11.6643847019034,11.7388799319323,11.5585230592306,11.5624438608111,498367.479173711,0.0,1.0
2009-07-23,60.07,60.1,59.156,59.22,64200,11.7761275469468,11.7820087493175,11.5969469147193,11.6094934797768,327484.054892041,0.0,1.0
2009-07-24,59.88,60.12,59.36,59.36,76200,11.7388799319323,11.785929550898,11.6369390908401,11.6369390908401,388696.027769058,0.0,1.0
2009-07-27,60.01,60.315,59.76,59.87,73900,11.7643651422054,11.8241573663076,11.7153551224495,11.7369195311421,376963.732967629,0.0,1.0
2009-07-28,60.26,60.613,59.6617,60.39,71900,11.8133751619613,11.8825773098566,11.6960843826815,11.8388603722344,366761.737488126,0.0,1.0
2009-07-29,61.39,61.39,60.29,60.52,136600,12.034900451258,12.034900451258,11.819256364332,11.8643455825074,696796.291250039,0.0,1.0
2009-07-30,61.19,62.0452,61.06,61.48,73300,11.9956924354532,12.1633459110342,11.9702072251802,12.0525440583701,373903.134323779,0.0,1.0
2009-07-31,62.19,62.38,61.8,62.28,108400,12.1917325144768,12.2289801294913,12.1152768836576,12.2093761215889,552948.154989053,0.0,1.0
2009-08-03,62.15,62.58,61.55,61.72,185600,12.1838909113159,12.268188145296,12.0662668639017,12.0995936773357,946745.180497859,0.0,1.0
2009-08-04,62.77,63.18,62.14,62.45,215900,12.3054357603105,12.3858121927102,12.1819305105256,12.242702935023,1101305.41201233,0.0,1.0
2009-08-05,62.7,62.7,61.91,62.31,190400,12.2917129547789,12.2917129547789,12.1368412923502,12.2152573239597,971229.969648664,0.0,1.0
2009-08-06,61.7,62.37,61.28,62.37,162600,12.0956728757553,12.2270197287011,12.0133360425654,12.2270197287011,829422.232483576,0.0,1.0
2009-08-07,62.47,62.8,61.94,62.62,97500,12.2466237366034,12.3113169626812,12.1427224947209,12.276029748457,497347.279625763,0.0,1.0
2009-08-10,61.45,61.7044,60.83,61.54,85600,12.0466628559994,12.096535452103,11.9251180070047,12.0643064631115,436645.406522719,0.0,1.0
2009-08-11,62.1,62.11,61.49,61.79,81000,12.1740889073647,12.1760493081549,12.0545044591603,12.1133164828674,413180.816919864,0.0,1.0
2009-08-12,62.5,62.63,61.44,61.48,64000,12.2525049389741,12.2779901492472,12.0447024552091,12.0525440583701,326463.855344091,0.0,1.0
2009-08-13,62.61,63.24,62.37,63.13,81300,12.2740693476667,12.3975745974516,12.2270197287011,12.376010188759,414711.11624179,0.0,1.0
2009-08-14,62.71,63.51,62.04,63.51,494200,12.2936733555691,12.450505418788,12.1623265026233,12.450505418788,2520913.08298514,0.0,1.0
2009-08-17,61.52,61.52,60.95,61.36,118300,12.060385661531,12.060385661531,11.9486428164876,12.0290192488872,603448.032612592,0.0,1.0
2009-08-18,62.81,63.23,62.17,62.25,137600,12.3132773634714,12.3956141966614,12.1878117128963,12.2034949192182,701897.288989796,0.0,1.0
2009-08-19,62.05,62.14,60.25,60.25,74800,12.3374014674759,12.3552961674287,11.9795074684193,11.9795074684193,376200.775522754,0.883057,1.0
2009-08-20,61.76,62.05,60.9,61.03,136200,12.2797407676279,12.3374014674759,12.1087469680786,12.1345948680105,685007.294467903,0.0,1.0
2009-08-21,62.7,62.83,62.06,62.34,84700,12.4666409671351,12.492488867067,12.3393897674706,12.3950621673238,425992.054636063,0.0,1.0
2009-08-24,62.36,62.57,61.83,62.2,130800,12.3990387673134,12.4407930672033,12.2936588675912,12.3672259673972,657848.414951555,0.0,1.0
2009-08-25,61.58,62.1,61.198,61.86,129600,12.2439513677222,12.3473429674496,12.1679983079224,12.2996237675754,651813.108392369,0.0,1.0
2009-08-26,61.3,61.6,61.0325,61.15,125600,12.188278967869,12.2479279677117,12.1350919430092,12.1584544679476,631695.419861738,0.0,1.0
2009-08-27,61.76,61.76,60.56,60.96,88700,12.2797407676279,12.2797407676279,12.0411447682569,12.1206767680472,446109.743166689,0.0,1.0
2009-08-28,61.26,61.84,60.75,61.78,47300,12.1803257678899,12.2956471675859,12.0789224681573,12.2837173676174,237891.666874684,0.0,1.0
2009-08-31,60.73,60.99,60.5,60.56,56400,12.0749458681677,12.1266416680315,12.0292149682883,12.0411447682569,283659.408281865,0.0,1.0
2009-09-01,61.27,62.45,60.81,61.54,163600,12.1823140678847,12.4169334672662,12.0908522681258,12.2359981677432,822813.460902712,0.0,1.0
2009-09-02,62.06,62.4745,61.14,61.26,109900,12.3393897674706,12.4218048022533,12.1564661679528,12.1803257678899,552733.492379023,0.0,1.0
2009-09-03,61.51,61.8,61.04,61.78,187200,12.2300332677589,12.2876939676069,12.1365831680053,12.2837173676174,941507.823233421,0.0,1.0
2009-09-04,62.68,62.78,62.01,62.26,94600,12.4626643671456,12.4825473670932,12.3294482674968,12.3791557673658,475783.333749369,0.0,1.0
2009-09-08,63.35,63.46,62.97,63.37,75600,12.5958804667944,12.6177517667368,12.5203250669936,12.599857066784,380224.313228883,0.0,1.0
2009-09-09,63.98,64.38,63.48,63.57,86900,12.7211433664642,12.8006753662546,12.6217283667263,12.6396230666791,437056.783327908,0.0,1.0
2009-09-10,65.28,65.37,64.23,64.39,138000,12.9796223657828,12.9975170657356,12.7708508663332,12.8026636662493,694060.254306689,0.0,1.0
2009-09-11,65.21,65.9,64.8,64.95,53900,12.9657042658195,13.1028969654578,12.8841839660344,12.9140084659558,271085.852950221,0.0,1.0
2009-09-14,65.07,65.35,64.53,64.53,118400,12.9378680658929,12.9935404657461,12.8304998661759,12.8304998661759,595483.580506607,0.0,1.0
2009-09-15,64.79,64.85,64.3,64.68,99900,12.8821956660397,12.8941254660082,12.7847689662965,12.8603243660973,502439.271052449,0.0,1.0
2009-09-16,65.23,65.23,64.42,64.53,258900,12.969680865809,12.969680865809,12.8086285662336,12.8304998661759,1302117.39014494,0.0,1.0
2009-09-17,64.89,65.78,64.85,65.45,65300,12.9020786659872,13.0790373655207,12.8941254660082,13.0134234656937,328421.265262514,0.0,1.0
2009-09-18,64.75,65.4,64.52,65.3,72000,12.8742424660606,13.0034819657199,12.8285115661812,12.9835989657723,362118.393551316,0.0,1.0
2009-09-21,64.19,64.5,63.405,63.66,109400,12.7628976663541,12.8245349661917,12.6068161167656,12.657517766632,550218.781312696,0.0,1.0
2009-09-22,64.25,64.6,64.02,64.46,59100,12.7748274663227,12.8444179661392,12.7290965664433,12.8165817662126,297238.848040038,0.0,1.0
2009-09-23,64.71,65.35,64.71,65.35,93200,12.8662892660816,12.9935404657461,12.8662892660816,12.9935404657461,468742.142763647,0.0,1.0
2009-09-24,63.13,64.07,62.77,63.95,714700,12.5521378669098,12.739038066417,12.4805590670985,12.7151784664799,3594527.99821006,0.0,1.0
2009-09-25,62.36,63.39,62.15,62.93,357200,12.3990387673134,12.6038336667735,12.3572844674234,12.5123718670146,1796509.58578513,0.0,1.0
2009-09-28,62.97,63.3,62.52,62.79,167800,12.5203250669936,12.5859389668207,12.4308515672295,12.484535667088,843937.033859873,0.0,1.0
2009-09-29,63.5,63.54,62.84,63.32,153400,12.6257049667158,12.6336581666949,12.4944771670618,12.5899155668102,771513.35514961,0.0,1.0
2009-09-30,63.25,63.25,61.95,62.84,123600,12.5759974668469,12.5759974668469,12.3175184675283,12.4944771670618,621636.575596423,0.0,1.0
2009-10-01,62.27,62.66,62.08,62.41,266000,12.3811440673605,12.4586877671561,12.3433663674601,12.4089802672872,1337826.28728681,0.0,1.0
2009-10-02,62.0,62.09,61.43,61.63,236100,12.3274599675021,12.3453546674549,12.2141268678008,12.253892867696,1187446.56552035,0.0,1.0
2009-10-05,62.18,62.18,61.4,61.65,148800,12.3632493674077,12.3632493674077,12.2081619678166,12.2578694676855,748378.013339386,0.0,1.0
2009-10-06,62.15,62.68,61.96,62.26,301500,12.3572844674234,12.4626643671456,12.319506767523,12.3791557673658,1516370.77299614,0.0,1.0
2009-10-07,62.19,62.5,61.75,62.19,212600,12.3652376674025,12.42687496724,12.2777524676331,12.3652376674025,1069255.14540291,0.0,1.0
2009-10-08,63.27,63.54,62.84,63.11,62500,12.5799740668364,12.6336581666949,12.4944771670618,12.5481612669202,314338.883291072,0.0,1.0
2009-10-09,62.55,62.55,62.18,62.42,139700,12.4368164672138,12.4368164672138,12.3632493674077,12.4109685672819,702610.271932204,0.0,1.0
2009-10-12,62.28,62.57,61.77,62.41,201100,12.3831323673553,12.4407930672033,12.2817290676226,12.4089802672872,1011416.79087735,0.0,1.0
2009-10-13,62.62,63.05,62.34,62.62,159700,12.4507345671771,12.5362314669517,12.3950621673238,12.4507345671771,803198.714585347,0.0,1.0
2009-10-14,63.53,63.77,62.85,63.77,126400,12.6316698667001,12.6793890665743,12.4964654670565,12.6793890665743,635718.957567865,0.0,1.0
2009-10-15,64.32,64.9,64.29,64.7,195300,12.788745566286,12.904066965982,12.7827806663017,12.8643009660868,982246.142507944,0.0,1.0
2009-10-16,64.93,65.1799,64.61,64.63,91700,12.9100318659663,12.9597194828353,12.846406266134,12.8503828661235,461198.009564661,0.0,1.0
2009-10-19,65.37,65.91,65.13,65.34,61400,12.9975170657356,13.1048852654526,12.9497978658614,12.9915521657514,308806.518945151,0.0,1.0
2009-10-20,65.28,65.72,65.0,65.62,87400,12.9796223657828,13.0671075655522,12.9239499659296,13.0472245656046,439571.494394236,0.0,1.0
2009-10-21,65.35,66.08,65.23,65.55,105400,12.9935404657461,13.1386863653635,12.969680865809,13.0333064656413,530101.092782066,0.0,1.0
2009-10-22,65.38,65.961,65.0,65.84,130600,12.9995053657304,13.1150255954259,12.9239499659296,13.0909671654893,656842.530525025,0.0,1.0
2009-10-23,64.64,65.43,64.27,65.15,129300,12.8523711661183,13.0094468657042,12.7788040663122,12.953774465851,650304.28175257,0.0,1.0
2009-10-26,64.26,65.4396,64.26,64.9,117300,12.7768157663175,13.0113556336992,12.7768157663175,12.904066965982,589951.216160683,0.0,1.0
2009-10-27,65.2,65.44,64.7,65.13,204300,12.9637159658247,13.0114351656989,12.8643009660868,12.9497978658614,1027510.94170186,0.0,1.0
2009-10-28,63.95,64.61,63.83,64.07,179000,12.7151784664799,12.846406266134,12.6913188665428,12.739038066417,900266.561745635,0.0,1.0
2009-10-29,64.45,64.63,63.86,64.01,167300,12.8145934662179,12.8503828661235,12.6972837665271,12.7271082664485,841422.322793541,0.0,1.0
2009-10-30,64.23,65.4,63.71,65.38,140700,12.7708508663332,13.0034819657199,12.6674592666057,12.9995053657304,707639.694064862,0.0,1.0
2009-11-02,63.56,63.77,62.821,63.15,183500,12.6376347666844,12.6793890665743,12.4906993970717,12.5561144668993,922898.961342587,0.0,1.0
2009-11-03,63.14,63.38,62.42,62.42,149500,12.5541261669045,12.6018453667787,12.4109685672819,12.4109685672819,751898.608832247,0.0,1.0
2009-11-04,63.4,63.812,63.19,63.38,72400,12.6058219667682,12.6877399265523,12.5640676668783,12.6018453667787,364130.16240438,0.0,1.0
2009-11-05,64.63,65.19,64.4199,64.84,186700,12.8503828661235,12.96172766583,12.8086086832336,12.8921371660134,938993.112167093,0.0,1.0
2009-11-06,65.0,65.29,64.62,64.7,142600,12.9239499659296,12.9816106657776,12.8483945661288,12.8643009660868,717195.59611691,0.0,1.0
2009-11-09,65.79,66.06,65.29,65.36,60700,13.0810256655155,13.134709765374,12.9816106657776,12.9955287657409,305285.92345229,0.0,1.0
2009-11-10,66.18,66.18,65.51,65.51,71000,13.1585693653111,13.1585693653111,13.0253532656623,13.0253532656623,357088.971418658,0.0,1.0
2009-11-11,65.65,66.46,65.5563,66.28,108500,13.0531894655889,13.2142417651643,13.034559094638,13.1784523652587,545692.301393301,0.0,1.0
2009-11-12,66.19,66.53,65.93,66.16,45200,13.1605576653058,13.2281598651276,13.1088618654421,13.1545927653216,227329.880396104,0.0,1.0
2009-11-13,66.66,66.67,65.8,66.17,59300,13.2540077650595,13.2559960650542,13.0830139655103,13.1565810653163,298244.732466569,0.0,1.0
2009-11-16,66.81,66.94,66.36,66.45,142700,13.2838322649809,13.3096801649127,13.1943587652167,13.2122534651695,717698.538330174,0.0,1.0
2009-11-17,66.76,66.77,66.0,66.62,75600,13.2738907650071,13.2758790650018,13.1227799654054,13.2460545650804,380224.31322888,0.0,1.0
2009-11-18,65.59,65.8,65.24,65.73,138600,13.0412596656203,13.0830139655103,12.9716691658038,13.0690958655469,697077.907586284,0.0,1.0
2009-11-19,64.99,65.08,63.94,65.01,258400,12.9219616659348,12.9398563658876,12.7131901664852,12.9259382659243,1299602.67907861,0.0,1.0
2009-11-20,63.66,63.7,63.14,63.2,337200,12.657517766632,12.665470966611,12.5541261669045,12.5660559668731,1695921.14313199,0.0,1.0
2009-11-23,64.45,64.91,64.06,64.66,119400,12.8145934662179,12.9060552659768,12.7370497664223,12.8563477661078,600513.002639264,0.0,1.0
2009-11-24,63.98,64.022,63.285,63.94,161600,12.7211433664642,12.7294942264422,12.5829565168285,12.7131901664852,812754.616637399,0.0,1.0
2009-11-25,64.19,64.41,63.6,63.79,79800,12.7628976663541,12.8066402662388,12.6455879666634,12.6833656665638,401347.886186043,0.0,1.0
2009-11-27,61.45,62.17,60.68,60.75,360000,12.2181034677903,12.361261067413,12.065004368194,12.0789224681573,1810591.96775659,0.0,1.0
2009-11-30,61.27,61.27,60.28,60.88,363000,12.1823140678847,12.1823140678847,11.9854723684036,12.1047703680891,1825680.23415455,0.0,1.0
2009-12-01,63.35,63.51,63.04,63.08,147700,12.5958804667944,12.6276932667106,12.5342431669569,12.542196366936,742845.648993465,0.0,1.0
2009-12-02,63.78,63.97,62.5,63.62,179200,12.6813773665691,12.7191550664695,12.42687496724,12.6495645666529,901272.44617216,0.0,1.0
2009-12-03,63.01,63.6155,63.01,63.31,71800,12.5282782669727,12.6486698316553,12.5282782669727,12.5879272668154,361112.509124783,0.0,1.0
2009-12-04,63.8,64.82,63.57,64.38,147900,12.6853539665586,12.8881605660239,12.6396230666791,12.8006753662546,743851.533419993,0.0,1.0
2009-12-07,63.46,63.83,63.21,63.36,208200,12.6177517667368,12.6913188665428,12.5680442668678,12.5978687667892,1047125.68801922,0.0,1.0
2009-12-08,62.38,62.78,62.18,62.46,143700,12.4030153673029,12.4825473670932,12.3632493674077,12.4189217672609,722727.960462833,0.0,1.0
2009-12-09,62.59,62.78,62.18,62.51,210200,12.4447696671928,12.4825473670932,12.3632493674077,12.4288632672347,1057184.53228454,0.0,1.0
2009-12-10,63.18,63.72,62.9,63.46,95800,12.5620793668836,12.6694475666005,12.5064069670303,12.6177517667368,481818.640308554,0.0,1.0
2009-12-11,63.65,63.985,63.45,63.74,127600,12.6555294666372,12.7221375164616,12.615763466742,12.67342416659,641754.264127054,0.0,1.0
2009-12-14,63.83,64.1193,63.7,64.0,102000,12.6913188665428,12.7488403853912,12.665470966611,12.7251199664537,513001.057531032,0.0,1.0
2009-12-15,63.33,63.8,63.23,63.49,277500,12.5919038668049,12.6853539665586,12.5720208668573,12.6237166667211,1395664.64181237,0.0,1.0
2009-12-16,63.21,63.77,63.14,63.4,78300,12.5680442668678,12.6793890665743,12.5541261669045,12.6058219667682,393803.752987057,0.0,1.0
2009-12-17,62.48,62.77,62.01,62.44,142700,12.4228983672505,12.4805590670985,12.3294482674968,12.4149451672714,717698.538330175,0.0,1.0
2009-12-18,62.4,63.06,62.1,63.06,162800,12.4069919672924,12.5382197669465,12.3473429674496,12.5382197669465,818789.923196586,0.0,1.0
2009-12-21,62.7,63.0,62.43,62.65,83600,12.4666409671351,12.5262899669779,12.4129568672767,12.4566994671614,420459.69029014,0.0,1.0
2009-12-22,63.28,63.48,62.77,63.27,83900,12.5819623668311,12.6217283667263,12.4805590670985,12.5799740668364,421968.516929937,0.0,1.0
2009-12-23,64.5,64.79,64.21,64.47,199200,12.8245349661917,12.8821956660397,12.7668742663437,12.8185700662074,1001860.8888253,0.0,1.0
2009-12-24,64.59,65.1,64.21,64.41,86000,12.8424296661445,12.9438329658772,12.7668742663437,12.8066402662388,432530.303408515,0.0,1.0
2009-12-28,64.65,65.22,64.35,65.07,92600,12.854359466113,12.9676925658143,12.7947104662703,12.9378680658929,465724.489484055,0.0,1.0
2009-12-29,64.5,64.75,64.0166,64.68,492400,12.8245349661917,12.8742424660606,12.728420544445,12.8603243660973,2476487.45812038,0.0,1.0
2009-12-30,64.93,64.99,64.17,64.28,124400,12.9100318659663,12.9219616659348,12.7589210663646,12.780792366307,625660.11330255,0.0,1.0
2009-12-31,64.66,65.31,64.51,65.09,99000,12.8563477661078,12.9855872657671,12.8265232661864,12.9418446658824,497912.791133059,0.0,1.0
2010-01-04,65.21,65.4128,64.99,65.03,94800,12.9657042658195,13.0060269897132,12.9219616659348,12.9299148659139,476789.218175899,0.0,1.0
2010-01-05,65.14,65.14,64.53,64.92,111500,12.9517861658562,12.9517861658562,12.8304998661759,12.9080435659715,560780.567791273,0.0,1.0
2010-01-06,64.93,65.43,64.64,64.89,125400,12.9100318659663,13.0094468657042,12.8523711661183,12.9020786659872,630689.535435207,0.0,1.0
2010-01-07,65.37,65.42,65.031,65.12,57900,12.9975170657356,13.0074585657094,12.9301136959133,12.9478095658667,291203.541480851,0.0,1.0
2010-01-08,65.01,65.44,64.8,65.37,115600,12.9259382659243,13.0114351656989,12.8841839660344,12.9975170657356,581401.19853517,0.0,1.0
2010-01-11,65.17,65.64,64.9499,65.27,91700,12.9577510658405,13.0512011655941,12.9139885829558,12.9776340657881,461198.009564661,0.0,1.0
2010-01-12,65.51,65.53,64.94,64.94,52800,13.0253532656623,13.0293298656518,12.912020165961,12.912020165961,265553.488604297,0.0,1.0
2010-01-13,65.91,66.06,65.64,66.05,51100,13.1048852654526,13.134709765374,13.0512011655941,13.1327214653792,257003.470978781,0.0,1.0
2010-01-14,66.03,66.19,65.63,65.77,47200,13.1287448653897,13.1605576653058,13.0492128655994,13.077049065526,237388.724661418,0.0,1.0
2010-01-15,66.5,66.74,66.2,66.65,125600,13.2221949651433,13.2699141650175,13.1625459653006,13.2520194650647,631695.419861741,0.0,1.0
2010-01-19,68.01,68.5,67.72,67.77,270800,13.5224282643519,13.619854964095,13.4647675645039,13.4747090644777,1361967.51352356,0.0,1.0
2010-01-20,67.96,68.11,67.44,67.87,163200,13.5124867643781,13.5423112642994,13.4090951646506,13.4945920644252,820801.692049647,0.0,1.0
2010-01-21,67.0,67.99,66.36,67.71,98100,13.3216099648813,13.5184516643623,13.1943587652167,13.4627792645091,493386.311213666,0.0,1.0
2010-01-22,65.71,66.48,65.45,66.03,143300,13.0651192655574,13.2182183651538,13.0134234656937,13.1287448653897,720716.191609773,0.0,1.0
2010-01-25,65.85,66.11,65.34,65.43,118700,13.092955465484,13.1446512653478,12.9915521657514,13.0094468657042,596992.407146407,0.0,1.0
2010-01-26,65.74,66.46,65.29,65.4,313700,13.0710841655417,13.2142417651643,12.9816106657776,13.0034819657199,1577729.72301455,0.0,1.0
2010-01-27,67.01,67.21,66.56,66.7,269200,13.323598264876,13.3633642647712,13.2341247651119,13.2619609650385,1353920.43811131,0.0,1.0
2010-01-28,66.01,66.92,65.77,66.92,88800,13.1247682654002,13.3057035649232,13.077049065526,13.3057035649232,446612.685379955,0.0,1.0
2010-01-29,66.54,67.05,65.96,66.69,201800,13.2301481651224,13.331551464855,13.1148267654264,13.2599726650437,1014937.38637021,0.0,1.0
2010-02-01,66.07,66.07,65.26,65.84,260500,13.1366980653687,13.1366980653687,12.9756457657933,13.0909671654893,1310164.46555719,0.0,1.0
2010-02-02,66.96,67.25,65.7501,66.0,130000,13.3136567649022,13.3713174647502,13.0730923485364,13.1227799654054,653824.877245432,0.0,1.0
2010-02-03,66.52,66.59,66.09,66.33,113800,13.2261715651329,13.2400896650962,13.1406746653582,13.1883938652324,572348.238696383,0.0,1.0
2010-02-04,65.0,66.3799,64.82,66.27,92700,12.9239499659296,13.1983154822063,12.8881605660239,13.1764640652639,466227.431697318,0.0,1.0
2010-02-05,64.48,64.69,63.5919,64.47,205000,12.8205583662021,12.8623126660921,12.6439774436676,12.8185700662074,1031031.53719472,0.0,1.0
2010-02-08,65.08,65.87,64.97,65.36,227600,12.9398563658876,13.0969320654736,12.9179850659453,12.9955287657409,1144696.47739277,0.0,1.0
2010-02-09,65.46,65.94,64.5,64.9,93900,13.0154117656885,13.1108501654369,12.8245349661917,12.904066965982,472262.738256506,0.0,1.0
2010-02-10,65.11,65.71,64.6,65.04,109700,12.9458212658719,13.0651192655574,12.8444179661392,12.9319031659086,551727.607952492,0.0,1.0
2010-02-11,67.1,67.6,65.235,65.47,175400,13.3414929648288,13.4409079645668,12.9706750158064,13.0174000656832,882160.642068069,0.0,1.0
2010-02-12,67.55,67.97,67.37,67.61,184300,13.430966464593,13.5144750643728,13.3951770646873,13.4428962645615,926922.499048713,0.0,1.0
2010-02-16,67.1,67.39,66.3,66.4,201800,13.3414929648288,13.3991536646768,13.1824289652482,13.2023119651958,1014937.38637022,0.0,1.0
2010-02-17,67.6,67.7,67.14,67.59,129500,13.4409079645668,13.4607909645143,13.3494461648079,13.438919664572,651310.166179101,0.0,1.0
2010-02-18,68.15,68.23,67.435,67.58,86600,13.5502644642785,13.5661708642365,13.4081010146532,13.4369313645772,435547.956688109,0.0,1.0
2010-02-19,69.01,69.02,68.05,68.2,133700,13.7212582638277,13.7232465638225,13.5303814643309,13.5602059642523,672433.739136262,0.0,1.0
2010-02-22,68.24,68.43,67.88,68.09,133700,13.5681591642313,13.6059368641317,13.49658036442,13.5383346643099,672433.739136262,0.0,1.0
2010-02-23,68.5,68.62,67.83,68.23,111000,13.619854964095,13.6437145640321,13.4866388644462,13.5661708642365,558265.856724946,0.0,1.0
2010-02-24,68.7,69.347,68.6,68.77,131400,13.6596209639902,13.7882639736511,13.6397379640426,13.6735390639535,660866.06823115,0.0,1.0
2010-02-25,67.32,67.45,66.17,66.39,367700,13.3852355647135,13.4110834646454,13.1565810653163,13.200323665201,1849318.51817804,0.0,1.0
2010-02-26,67.9,68.3,67.3301,67.41,107000,13.5005569644095,13.5800889641998,13.3872437477082,13.4031302646664,538148.168194317,0.0,1.0
2010-03-01,68.4,68.5,67.86,68.18,147800,13.5999719641474,13.619854964095,13.4926037644305,13.5562293642627,743348.59120673,0.0,1.0
2010-03-02,68.54,68.6,67.97,68.16,107800,13.6278081640741,13.6397379640426,13.5144750643728,13.5522527642732,542171.70590044,0.0,1.0
2010-03-03,69.38,69.51,69.1701,69.51,141300,13.7948253636338,13.8206732635656,13.7530909467438,13.8206732635656,710657.347344455,0.0,1.0
2010-03-04,70.11,70.14,69.2,69.95,329900,13.9399712632511,13.9459361632354,13.7590359637281,13.908158463335,1659206.3615636,0.0,1.0
2010-03-05,70.59,70.75,69.46,69.51,103400,14.0354096629995,14.0672224629157,13.8107317635918,13.8206732635656,520042.248516751,0.0,1.0
2010-03-08,70.31,70.64,69.66,70.37,172700,13.9797372631463,14.0453511629733,13.850497763487,13.9916670631148,868581.202309891,0.0,1.0
2010-03-09,69.05,69.39,68.84,69.0,204700,13.7292114638067,13.7968136636285,13.6874571639168,13.7192699638329,1029522.71055492,0.0,1.0
2010-03-10,67.34,67.51,66.4,66.59,266500,13.8119734569386,13.846841818799,13.6191719266516,13.6581424487309,1299315.41324998,2.126245,1.0
2010-03-11,67.55,67.6,66.89,67.37,127900,13.8550461392367,13.8653015397839,13.719674852014,13.8181266972669,623573.888760501,0.0,1.0
2010-03-12,67.85,67.994,67.45,67.78,87400,13.9165785425198,13.9461140960956,13.8345353381423,13.9022209817537,426116.949786299,0.0,1.0
2010-03-15,66.93,67.08,66.33,66.75,264000,13.7278791724517,13.7586453740932,13.6048143658856,13.6909597304819,1287126.71331331,0.0,1.0
2010-03-16,67.91,68.1,67.36,67.42,93000,13.9288850231764,13.9678555452556,13.8160756171574,13.828382097814,453419.637644461,0.0,1.0
2010-03-17,68.3,68.93,68.2501,68.93,100400,14.0088771474444,14.1380951943388,13.9986422576983,14.1380951943388,489498.18945703,0.0,1.0
2010-03-18,69.01,69.01,68.49,68.73,148800,14.1545038352143,14.1545038352143,14.0478476695236,14.0970735921501,725471.420231137,0.0,1.0
2010-03-19,67.34,67.97,66.82,67.96,399600,13.8119734569386,13.941191503833,13.7053172912479,13.9391404237235,1948241.79787878,0.0,1.0
2010-03-22,68.49,68.49,67.27,67.4,112400,14.0478476695236,14.0478476695236,13.7976158961725,13.8242799375952,548003.949153092,0.0,1.0
2010-03-23,68.33,68.36,67.49,67.69,138700,14.0150303877727,14.021183628101,13.8427396585801,13.8837612607688,676229.072486953,0.0,1.0
2010-03-24,67.39,67.51,66.77,67.2,210100,13.8222288574857,13.846841818799,13.6950618907007,13.7832583354065,1024338.34267851,0.0,1.0
2010-03-25,67.23,68.03,67.23,67.7,69900,13.7894115757348,13.9534979844896,13.7894115757348,13.8858123408782,340796.050229546,0.0,1.0
2010-03-26,67.65,67.93,67.462,67.54,62600,13.8755569403311,13.9329871833952,13.8369966342737,13.8529950591273,305205.046414443,0.0,1.0
2010-03-29,68.1,68.61,68.1,68.54,97300,13.9678555452556,14.0724606308369,13.9678555452556,14.0581030700708,474384.201535551,0.0,1.0
2010-03-30,68.7,69.0594,68.62,68.96,97900,14.0909203518218,14.1646361709549,14.0745117109463,14.1442484346671,477309.489520352,0.0,1.0
2010-03-31,68.9,69.22,68.67,68.97,159100,14.1319419540105,14.1975765175124,14.0847671114935,14.1462995147765,775688.863970256,0.0,1.0
2010-04-01,70.14,70.15,69.22,69.24,789200,14.3862758875805,14.3883269676899,14.1975765175124,14.2016786777313,3847728.79601085,0.0,1.0
2010-04-05,70.39,70.5,70.11,70.2,72900,14.4375528903164,14.4601147715202,14.3801226472522,14.3985823682371,355422.490153561,0.0,1.0
2010-04-06,69.71,69.97,68.985,69.26,343600,14.2980794428748,14.3514075257201,14.1493761349407,14.2057808379502,1675214.91929717,0.0,1.0
2010-04-07,69.2,69.65,69.12,69.12,280900,14.1934743572936,14.2857729622181,14.1770657164181,14.1770657164181,1369522.32488526,0.0,1.0
2010-04-08,68.32,68.42,66.44,68.16,273100,14.0129793076632,14.0334901087576,13.6273762470894,13.9801620259123,1331493.58108282,0.0,1.0
2010-04-09,68.8,68.8,68.22,68.63,181000,14.1114311529161,14.1114311529161,13.9924685065689,14.0765627910557,882461.875415567,0.0,1.0
2010-04-12,69.78,69.93,69.16,69.25,93800,14.3124370036408,14.3432032052823,14.1852700368558,14.2037297578407,457320.021624199,0.0,1.0
2010-04-13,69.66,69.79,69.01,69.79,165000,14.2878240423276,14.3144880837502,14.1545038352143,14.3144880837502,804454.195820818,0.0,1.0
2010-04-14,69.1,69.41,68.71,69.3,190900,14.1729635561992,14.2365470395917,14.0929714319312,14.2139851583879,930729.127164814,0.0,1.0
2010-04-15,67.6,68.09,67.3,67.56,174600,13.8653015397839,13.9658044651462,13.8037691365008,13.8570972193461,851258.803577665,0.0,1.0
2010-04-16,66.67,67.33,66.08,67.2,178000,13.6745510896064,13.8099223768291,13.5535373631497,13.7832583354065,867835.435491549,0.0,1.0
2010-04-19,67.1,67.1375,66.02,66.02,173700,13.7627475343121,13.7704390847225,13.5412308824931,13.5412308824931,846870.871600462,0.0,1.0
2010-04-20,68.2,68.23,67.7607,67.98,137000,13.98836634635,13.9945195866783,13.8982623971425,13.9432425839424,667940.756530014,0.0,1.0
2010-04-21,67.39,67.85,67.33,67.65,133500,13.8222288574857,13.9165785425198,13.8099223768291,13.8755569403311,650876.576618664,0.0,1.0
2010-04-22,67.2,67.2,66.64,66.92,83800,13.7832583354065,13.7832583354065,13.6683978492781,13.7258280923423,408565.221877481,0.0,1.0
2010-04-23,67.57,67.889,67.18,67.28,92000,13.8591482994556,13.9245777549466,13.7791561751876,13.7996669762819,448544.157669789,0.0,1.0
2010-04-26,67.51,68.09,67.51,67.62,258900,13.846841818799,13.9658044651462,13.846841818799,13.8694037000027,1262261.76544248,0.0,1.0
2010-04-27,65.4,67.01,65.38,66.52,160600,13.4140639157081,13.7442878133272,13.4099617554892,13.6437848879648,783002.083932262,0.0,1.0
2010-04-28,64.3,65.03,63.83,64.99,235300,13.1884451036702,13.338173951659,13.0920443385267,13.3299696312212,1147200.43804023,0.0,1.0
2010-04-29,64.59,64.59,63.62,63.96,282400,13.2479264268438,13.2479264268438,13.0489716562285,13.1187083799494,1376835.54484727,0.0,1.0
2010-04-30,63.45,63.55,62.89,63.28,282200,13.0141032943681,13.0346140954625,12.8992428082398,12.9792349325077,1375860.44885234,0.0,1.0
2010-05-03,63.35,63.87,62.97,63.48,95200,12.9935924932738,13.1002486589644,12.9156514491152,13.0202565346965,464145.693588739,0.0,1.0
2010-05-04,63.31,63.8,63.21,63.8,136700,12.985388172836,13.0858910981984,12.9648773717417,13.0858910981984,666478.112537615,0.0,1.0
2010-05-05,62.25,62.75,62.01,62.55,142400,12.7679736812359,12.8705276867077,12.7187477586094,12.829506084519,694268.34839324,0.0,1.0
2010-05-06,60.83,62.35,57.31,62.04,281500,12.4767203056961,12.7884844823302,11.7547401071748,12.7249009989377,1372447.61287006,0.0,1.0
2010-05-07,59.6,60.63,58.77,60.22,388900,12.2244374522355,12.4356987035073,12.0541978031523,12.3516044190205,1896074.16214979,0.0,1.0
2010-05-10,62.0,62.2938,61.3,61.55,224100,12.7166966785,12.7769574121152,12.5731210708395,12.6243980735754,1092595.06232391,0.0,1.0
2010-05-11,61.72,62.3199,60.6,60.83,180100,12.6592664354358,12.7823107312008,12.429545463179,12.4767203056961,878073.943438361,0.0,1.0
2010-05-12,61.68,62.05,61.33,61.9,175100,12.6510621149981,12.7269520790472,12.5792743111678,12.6961858774056,853696.543565,0.0,1.0
2010-05-13,60.65,61.43,60.46,61.29,171500,12.4398008637262,12.5997851122622,12.4008303416469,12.5710699907301,836144.815656185,0.0,1.0
2010-05-14,59.79,60.41,59.11,60.31,228100,12.2634079743148,12.3905749410998,12.1239345268731,12.3700641400054,1112096.9822226,0.0,1.0
2010-05-17,59.7,59.88,58.58,59.75,251100,12.2449482533298,12.2818676952997,12.0152272810731,12.255203653877,1224233.02164005,0.0,1.0
2010-05-18,58.52,59.639,57.64,59.56,247800,12.0029208004165,12.2324366646623,11.8224257507861,12.2162331317977,1208143.93772363,0.0,1.0
2010-05-19,58.64,58.75,57.66,58.13,227300,12.0275337617297,12.0500956429335,11.826527911005,11.9229286761485,1108196.59824286,0.0,1.0
2010-05-20,57.0,57.78,56.28,57.36,322900,11.6911566237823,11.8511408723182,11.5434788559029,11.7649955077219,1574292.48382146,0.0,1.0
2010-05-21,57.75,57.91,56.29,56.38,285600,11.8449876319899,11.8778049137409,11.5455299360123,11.5639896569973,1392437.08076622,0.0,1.0
2010-05-24,57.35,58.28,57.34,57.92,181700,11.7629444276125,11.95369487779,11.7608933475031,11.8798559938503,885874.711397836,0.0,1.0
2010-05-25,56.82,57.0199,56.0,56.65,319400,11.6542371818124,11.6952382732,11.4860486128387,11.619368819952,1557228.30391012,0.0,1.0
2010-05-26,57.0,58.54,56.98,58.2,277200,11.6911566237823,12.0070229606353,11.6870544635634,11.9372862369145,1351483.04897897,0.0,1.0
2010-05-27,59.09,59.2,58.22,58.42,260600,12.1198323666543,12.1423942478581,11.9413883971334,11.9824099993221,1270550.08139942,0.0,1.0
2010-05-28,58.55,59.39,58.468,59.31,199700,12.0090740407448,12.1813647699373,11.9922551838474,12.1649561290619,973633.350941921,0.0,1.0
2010-06-01,61.14,62.12,60.19,60.32,550600,12.5403037890886,12.7413096398132,12.3454511786922,12.3721152201148,2684439.27405419,0.0,1.0
2010-06-02,62.48,62.48,61.46,61.69,385600,12.8151485237529,12.8151485237529,12.6059383525905,12.6531131951075,1879985.07823338,0.0,1.0
2010-06-03,62.61,63.18,62.3,63.03,235500,12.8418125651756,12.9587241314134,12.7782290817831,12.9279579297719,1148175.53403517,0.0,1.0
2010-06-04,61.3,62.4,60.96,62.0,223600,12.5731210708395,12.7987398828774,12.5033843471187,12.7166966785,1090157.32233658,0.0,1.0
2010-06-07,61.15,62.1779,61.06,61.7602,180200,12.542354869198,12.7531853936469,12.5238951482131,12.6675117774757,878561.491435827,0.0,1.0
2010-06-08,62.18,62.18,60.95,61.08,181300,12.7536161204698,12.7536161204698,12.5013332670093,12.5279973084319,883924.519407969,0.0,1.0
2010-06-09,62.0,62.74,61.55,62.19,228600,12.7166966785,12.8684766065982,12.6243980735754,12.7556672005793,1114534.72220994,0.0,1.0
2010-06-10,63.69,63.75,62.781,62.84,272100,13.0633292169946,13.0756356976512,12.8768860350469,12.8889874076926,1326618.10110815,0.0,1.0
2010-06-11,63.28,63.32,62.46,62.76,288700,12.9792349325077,12.9874392529455,12.811046363534,12.8725787668171,1407551.0686877,0.0,1.0
2010-06-14,64.05,65.8294,63.84,64.15,222600,13.1371681009343,13.5021372956072,13.0940954186361,13.1576789020286,1085281.8423619,0.0,1.0
2010-06-15,64.7,64.95,64.38,64.52,252400,13.2704883080476,13.3217653107835,13.2048537445456,13.2335688660777,1230571.14560712,0.0,1.0
2010-06-16,65.15,65.32,64.49,64.75,345400,13.3627869129722,13.3976552748326,13.2274156257494,13.2807437085948,1683990.78325158,0.0,1.0
2010-06-17,65.8,65.88,64.77,64.92,314600,13.4961071200855,13.512515760961,13.2848458688136,13.3156120704552,1533826.00003169,0.0,1.0
2010-06-18,64.35,64.74,64.3,64.67,278200,13.1987005042173,13.2786926284853,13.1884451036702,13.2643350677193,1356358.52895365,0.0,1.0
2010-06-21,64.21,64.98,63.83,64.97,199300,13.1699853826852,13.3279185511118,13.0920443385267,13.3258674710023,971683.158952059,0.0,1.0
2010-06-22,63.7,64.9,63.7,64.54,192000,13.065380297104,13.3115099102363,13.065380297104,13.2376710262966,936092.155136956,0.0,1.0
2010-06-23,64.2,64.8,64.08,64.53,165800,13.1679343025758,13.2909991091419,13.1433213412626,13.2356199461872,808354.579800557,0.0,1.0
2010-06-24,63.59,64.16,63.35,64.09,99600,13.0428184159002,13.1597299821381,12.9935924932738,13.145372421372,485597.805477296,0.0,1.0
2010-06-25,64.1,64.472,63.56,64.09,157800,13.1474235014815,13.2237236815525,13.0366651755719,13.145372421372,769350.740003181,0.0,1.0
2010-06-28,64.73,65.0812,63.6,63.81,168000,13.2766415483759,13.3486754818193,13.0448694960097,13.0879421783078,819080.635744833,0.0,1.0
2010-06-29,63.36,63.94,62.82,63.88,107600,12.9956435733832,13.1146062197305,12.8848852474737,13.1022997390739,524601.645274669,0.0,1.0
2010-06-30,63.3,64.23,63.14,63.56,119200,12.9833370927266,13.1740875429041,12.9505198109756,13.0366651755719,581157.212980859,0.0,1.0
2010-07-01,63.8,64.12,63.04,63.78,241200,13.0858910981984,13.1515256617003,12.9300090098813,13.0817889379795,1175965.7698908,0.0,1.0
2010-07-02,64.61,64.84,64.1,64.57,226100,13.2520285870627,13.2992034295797,13.1474235014815,13.2438242666249,1102346.02227325,0.0,1.0
2010-07-06,65.45,66.12,65.054,65.65,168000,13.4243193162552,13.5617416835874,13.3430965439216,13.465340918444,819080.635744837,0.0,1.0
2010-07-07,66.15,66.36,65.47,65.53,172800,13.5678949239157,13.6109676062139,13.4284214764741,13.4407279571307,842482.939623259,0.0,1.0
2010-07-08,67.14,67.32,66.49,66.49,126400,13.7709518547498,13.8078712967197,13.6376316476365,13.6376316476365,616260.668798496,0.0,1.0
2010-07-09,66.93,67.08,66.5019,66.72,107600,13.7278791724517,13.7586453740932,13.6400724329668,13.6848064901535,524601.645274667,0.0,1.0
2010-07-12,67.0,67.08,66.47,66.49,95700,13.7422367332177,13.7586453740932,13.6335294874177,13.6376316476365,466583.433576077,0.0,1.0
2010-07-13,68.85,69.188,68.57,68.84,204000,14.1216865534633,14.1910130611622,14.0642563103991,14.1196354733539,994597.914833013,0.0,1.0
2010-07-14,69.12,69.26,68.7028,69.07,128200,14.1770657164181,14.2057808379502,14.0914946542524,14.1668103158709,625036.532752902,0.0,1.0
2010-07-15,70.66,70.67,69.29,69.79,272300,14.4929320532711,14.4949831333806,14.2119340782785,14.3144880837502,1327593.19710309,0.0,1.0
2010-07-16,69.0,70.5899,68.78,70.1,121600,14.1524527551048,14.478553981704,14.1073289926973,14.3780715671427,592858.364920072,0.0,1.0
2010-07-19,68.61,68.94,67.8,68.65,190400,14.0724606308369,14.1401462744482,13.9063231419726,14.0806649512746,928291.387177476,0.0,1.0
2010-07-20,68.83,68.9,67.52,67.53,257400,14.1175843932444,14.1319419540105,13.8488928989084,13.8509439790178,1254948.54548048,0.0,1.0
2010-07-21,67.54,68.552,67.2,68.49,110900,13.8529950591273,14.0605643662021,13.7832583354065,14.0478476695236,540690.729191082,0.0,1.0
2010-07-22,69.07,69.24,67.79,67.9,134100,14.1668103158709,14.2016786777313,13.9042720618631,13.9268339430669,653801.864603465,0.0,1.0
2010-07-23,70.21,70.28,68.92,69.18,169400,14.4006334483465,14.4149910091126,14.1360441142294,14.1893721970747,825906.307709376,0.0,1.0
2010-07-26,70.68,70.81,70.1201,70.67,136000,14.49703421349,14.5236982549127,14.3821942381627,14.4949831333806,663065.276555342,0.0,1.0
2010-07-27,70.76,70.91,69.89,70.68,143100,14.5134428543655,14.544209056007,14.3349988848446,14.49703421349,697681.18437551,0.0,1.0
2010-07-28,69.81,70.34,69.5,70.18,157300,14.3185902439691,14.4272974897692,14.2550067605766,14.3944802080182,766913.000015848,0.0,1.0
2010-07-29,68.81,69.51,68.39,69.06,194400,14.1134822330256,14.2570578406861,14.0273368684293,14.1647592357615,947793.307076163,0.0,1.0
2010-07-30,68.93,69.35,68.36,68.44,116600,14.1380951943388,14.2242405589351,14.021183628101,14.0375922689765,568480.965046712,0.0,1.0
2010-08-02,69.82,69.97,69.4,69.78,148600,14.3206413240785,14.3514075257201,14.2344959594823,14.3124370036408,724496.324236207,0.0,1.0
2010-08-03,70.75,71.27,70.3608,70.38,160400,14.5113917742561,14.6180479399467,14.4315637363968,14.4355018102069,782026.987937327,0.0,1.0
2010-08-04,71.45,71.69,71.17,71.24,150700,14.6549673819165,14.704193304543,14.5975371388523,14.6118946996184,734734.832183016,0.0,1.0
2010-08-05,70.8,70.84,70.25,70.73,73000,14.5216471748032,14.529851495241,14.4088377687843,14.5072896140372,355910.03815103,0.0,1.0
2010-08-06,71.25,71.25,70.44,70.44,56600,14.6139457797278,14.6139457797278,14.4478082908636,14.4478082908636,275952.166566415,0.0,1.0
2010-08-09,71.59,71.86,71.54,71.69,59800,14.6836825034486,14.7390616664034,14.6734271029015,14.704193304543,291553.702485364,0.0,1.0
2010-08-10,71.0,71.18,69.85,70.31,155100,14.5626687769919,14.5995882189618,14.3267945644069,14.4211442494409,756186.944071572,0.0,1.0
2010-08-11,69.27,69.59,69.2118,69.51,157900,14.2078319180596,14.2734664815615,14.1958946318227,14.2570578406861,769838.28800065,0.0,1.0
2010-08-12,69.79,69.85,69.33,69.33,72700,14.3144880837502,14.3267945644069,14.2201383987162,14.2201383987162,354447.394158629,0.0,1.0
2010-08-13,70.36,70.6,70.15,70.16,119300,14.4313996499881,14.4806255726145,14.3883269676899,14.3903780477994,581644.760978324,0.0,1.0
2010-08-16,70.88,71.06,70.32,70.41,135500,14.5380558156787,14.5749752576485,14.4231953295503,14.4416550505352,660627.536568007,0.0,1.0
2010-08-17,71.13,71.35,70.66,70.93,99500,14.5893328184146,14.6344565808222,14.4929320532711,14.5483112162259,485110.257479827,0.0,1.0
2010-08-18,69.8,70.19,69.39,70.19,78400,14.5306827980093,14.6118714268234,14.4453306497689,14.6118714268234,376604.463539023,1.044053,1.0
2010-08-19,68.03,69.32,67.79,69.24,136800,14.1622113287761,14.4307583317766,14.1122490956598,14.4141042540711,657136.359848704,0.0,1.0
2010-08-20,67.41,67.6399,67.0,67.34,106700,14.0331422265589,14.0810018823649,13.9477900783184,14.0185699085666,512547.14616854,0.0,1.0
2010-08-23,67.4,68.05,67.4,67.48,83200,14.0310604668457,14.1663748482025,14.0310604668457,14.0477145445511,399661.879674064,0.0,1.0
2010-08-24,67.66,68.26,67.2,67.52,99000,14.0851862193884,14.2100918021793,13.989425272582,14.0560415834039,475559.207785245,0.0,1.0
2010-08-25,67.76,67.96,66.95,67.14,70600,14.1060038165202,14.1476390107839,13.9373812797525,13.976934714303,339136.162319579,0.0,1.0
2010-08-26,68.21,69.07,68.1706,68.71,116900,14.1996830036134,14.378714338947,14.1914808703435,14.3037709892725,561544.155455507,0.0,1.0
2010-08-27,68.9,69.14,68.23,69.01,89000,14.343324423823,14.3932866569393,14.2038465230398,14.366223780668,427522.924170572,0.0,1.0
2010-08-30,68.47,69.2,68.36,68.92,59000,14.2538087561561,14.4057772152184,14.2309093993111,14.3474879432493,283414.073326561,0.0,1.0
2010-08-31,67.94,68.42,67.64,67.97,97100,14.1434754913575,14.2433999575902,14.081022699962,14.149720770497,466432.313898457,0.0,1.0
2010-09-01,70.55,70.84,69.84,70.08,106900,14.686814776498,14.7471858081802,14.5390098368621,14.5889720699784,513507.871840834,0.0,1.0
2010-09-02,71.17,71.17,69.89,69.89,65500,14.8158838787152,14.8158838787152,14.549418635428,14.549418635428,314637.657676097,0.0,1.0
2010-09-03,71.7,71.7,71.056,71.32,84100,14.9262171435139,14.9262171435139,14.792151817985,14.847110274413,403985.145199384,0.0,1.0
2010-09-07,70.9,70.98,70.53,70.7,75900,14.7596763664593,14.7763304441648,14.6826512570716,14.7180411721957,364595.392635355,0.0,1.0
2010-09-08,71.86,72.18,71.59,71.59,45700,14.9595252989248,15.0261416097466,14.9033177866689,14.9033177866689,219525.816119047,0.0,1.0
2010-09-09,72.1,72.5,71.8601,72.1,57200,15.0094875320411,15.0927579205684,14.9595461165219,15.0094875320411,274767.54227592,0.0,1.0
2010-09-10,72.77,72.91,72.546,72.75,58200,15.1489654328243,15.1781100688089,15.1023340152491,15.144801913398,279571.170637387,0.0,1.0
2010-09-13,73.05,73.42,72.88,73.28,68400,15.2072547047934,15.2842798141812,15.1718647896693,15.2551351781966,328568.179924352,0.0,1.0
2010-09-14,73.02,73.39,72.47,72.63,62300,15.2010094256539,15.2780345350416,15.0865126414289,15.1198207968398,299266.046919401,0.0,1.0
2010-09-15,73.61,73.84,72.69,72.88,69900,15.3238332487316,15.3717137221348,15.1323113551189,15.1718647896693,335773.622466552,0.0,1.0
2010-09-16,73.56,73.785,73.1,73.48,53800,15.3134244501657,15.3602640437123,15.2176635033593,15.2967703724602,258435.205846931,0.0,1.0
2010-09-17,73.9,74.35,73.6124,74.09,59300,15.3842042804139,15.4778834675071,15.3243328710628,15.4237577149643,284855.161835,0.0,1.0
2010-09-20,74.99,74.99,74.101,74.2,69100,15.6111160891507,15.6111160891507,15.4260476506488,15.4466570718093,331930.719777378,0.0,1.0
2010-09-21,75.0,75.26,74.37,74.98,118700,15.6131978488639,15.6673236014066,15.4820469869334,15.6090343294375,570190.686506147,0.0,1.0
2010-09-22,74.84,75.47,74.6201,75.19,133200,15.579889693453,15.7110405553834,15.5341117973601,15.6527512834143,639843.29774742,0.0,1.0
2010-09-23,75.1,75.28,74.25,74.46,96300,15.6340154459957,15.671487120833,15.4570658703752,15.5007828243521,462589.411209284,0.0,1.0
2010-09-24,76.53,77.02,76.23,76.25,154400,15.9317070849807,16.0337133109266,15.8692542935853,15.8734178130116,741680.219010524,0.0,1.0
2010-09-27,76.01,76.5,75.86,76.29,217900,15.8234555798953,15.9254618058412,15.7922291841975,15.8817448518643,1046710.61996368,0.0,1.0
2010-09-28,75.6,76.5,74.49,74.96,218300,15.7381034316548,15.9254618058412,15.5070281034916,15.6048708100112,1048632.07130827,0.0,1.0
2010-09-29,74.95,75.52,74.91,75.22,97700,15.602789050298,15.7214493539493,15.5944620114453,15.6589965625539,469314.490915337,0.0,1.0
2010-09-30,74.71,76.0,74.42,75.81,133500,15.5528268171816,15.8213738201821,15.4924557854993,15.7818203856316,641284.386255861,0.0,1.0
2010-10-01,74.73,75.11,74.37,75.08,123000,15.556990336608,15.6360972057089,15.4820469869334,15.6298519265693,590846.288460455,0.0,1.0
2010-10-04,74.17,74.82,74.09,74.6,64500,15.4404117926698,15.5757261740266,15.4237577149643,15.5299274603366,309834.029314629,0.0,1.0
2010-10-05,75.56,75.73,74.9,75.1,123800,15.7297763928021,15.7651663079262,15.5923802517321,15.6340154459957,594689.191149628,0.0,1.0
2010-10-06,75.01,75.81,74.9501,75.56,158100,15.6152796085771,15.7818203856316,15.6028098678951,15.7297763928021,759453.64394795,0.0,1.0
2010-10-07,74.98,75.65,74.58,75.58,251300,15.6090343294375,15.7485122302207,15.5257639409102,15.7339399122284,1207151.80723669,0.0,1.0
2010-10-08,75.82,75.95,75.27,75.52,131200,15.7839021453448,15.8109650216162,15.6694053611198,15.7214493539493,630236.041024486,0.0,1.0
2010-10-11,75.75,76.22,75.67,76.17,77400,15.7693298273525,15.8671725338721,15.7526757496471,15.8567637353062,371800.835177556,0.0,1.0
2010-10-12,76.54,76.57,75.93,76.55,108100,15.9337888446939,15.9400341238334,15.8068015021898,15.9358706044071,519272.225874595,0.0,1.0
2010-10-13,77.33,77.55,76.75,76.94,64500,16.0982478620353,16.1440465757253,15.9775057986707,16.0170592332212,309834.029314628,0.0,1.0
2010-10-14,77.59,77.6,77.11,77.22,235000,16.152373614578,16.1544553742912,16.0524491483453,16.0753485051903,1128852.66494477,0.0,1.0
2010-10-15,77.6,78.11,77.3,78.04,83100,16.1544553742912,16.2606251196634,16.0920025828957,16.2460528016712,399181.516837917,0.0,1.0
2010-10-18,78.01,78.39,77.01,77.18,610100,16.2398075225316,16.3189143916325,16.0316315512134,16.0670214663375,2930693.66333109,0.0,1.0
2010-10-19,77.06,77.43,76.688,76.82,297000,16.0420403497793,16.1190654591671,15.964598888449,15.992078116663,1426677.62335574,0.0,1.0
2010-10-20,77.88,78.1951,77.39,77.48,96000,16.2127446462603,16.2783408948226,16.1107384203144,16.129474257733,461148.322700842,0.0,1.0
2010-10-21,77.6,78.12,77.07,77.84,85900,16.1544553742912,16.2627068793766,16.0441221094925,16.2044176074075,412631.676250025,0.0,1.0
2010-10-22,76.5,77.02,76.42,76.77,169700,15.9254618058412,16.0337133109266,15.9088077281357,15.9816693180971,815175.732940968,0.0,1.0
2010-10-25,76.77,77.37,76.39,76.9,597900,15.9816693180971,16.106574900888,15.9025624489962,16.0087321943684,2872089.39732119,0.0,1.0
2010-10-26,77.29,77.5,76.8,76.93,159100,16.0899208231825,16.1336377771594,15.9879145972366,16.014977473508,764257.27230942,0.0,1.0
2010-10-27,76.28,76.71,75.53,76.61,103300,15.8796630921512,15.969178759818,15.7235311136625,15.9483611626862,496214.809739552,0.0,1.0
2010-10-28,76.76,76.88,76.16,76.62,123500,15.9795875583839,16.0045686749421,15.854681975593,15.9504429223993,593248.102641189,0.0,1.0
2010-10-29,76.23,76.67,76.08,76.46,67200,15.8692542935853,15.9608517209653,15.8380278978875,15.9171347669884,322803.82589059,0.0,1.0
2010-11-01,76.68,76.93,76.3505,76.49,531200,15.9629334806784,16.014977473508,15.8943394981291,15.923380046128,2551687.38561134,0.0,1.0
2010-11-02,78.24,78.57,78.03,78.48,198200,16.2876879959348,16.3563860664698,16.243971041958,16.3376502290512,952079.141242784,0.0,1.0
2010-11-03,78.85,79.0,78.05,78.59,147600,16.4146753384389,16.4459017341366,16.2481345613844,16.3605495858962,709015.546152547,0.0,1.0
2010-11-04,79.27,79.99,78.9101,79.8,135500,16.5021092463925,16.6519959457416,16.4271867143151,16.6124425111912,650891.642978796,0.0,1.0
2010-11-05,79.25,79.5999,79.0,79.31,193400,16.4979457269662,16.5707864993304,16.4459017341366,16.5104362852453,929021.725107739,0.0,1.0
2010-11-08,79.0,79.24,78.71,78.85,65800,16.4459017341366,16.495863967253,16.3855307024544,16.4146753384389,316078.746184537,0.0,1.0
2010-11-09,77.86,79.2,77.58,79.0,126600,16.2085811268339,16.4875369284003,16.1502918548648,16.4459017341366,608139.350561737,0.0,1.0
2010-11-10,78.1,78.18,77.35,78.1,146600,16.2585433599503,16.2751974376557,16.1024113814616,16.2585433599503,704211.917791078,0.0,1.0
2010-11-11,77.87,77.93,77.29,77.92,164700,16.2106628865471,16.2231534448262,16.0899208231825,16.221071685113,791157.591133634,0.0,1.0
2010-11-12,77.35,78.09,76.26,77.64,95200,16.1024113814616,16.2564616002371,15.8754995727248,16.1627824131439,457305.42001167,0.0,1.0
2010-11-15,77.09,77.71,76.8,77.45,111900,16.0482856289189,16.1773547311362,15.9879145972366,16.1232289785934,537526.013648171,0.0,1.0
2010-11-16,75.66,76.59,75.2725,76.41,228800,15.7505939899339,15.9441976432598,15.6699258010481,15.9067259684225,1099070.16910368,0.0,1.0
2010-11-17,75.25,75.62,75.18,75.29,227700,15.6652418416934,15.7422669510812,15.6506695237012,15.6735688805462,1093786.17790607,0.0,1.0
2010-11-18,77.14,77.5,76.43,76.49,81900,16.0586944274848,16.1336377771594,15.9108894878489,15.923380046128,393417.162804157,0.0,1.0
2010-11-19,77.76,77.76,76.42,76.87,621200,16.1877635297021,16.1877635297021,15.9088077281357,16.0024869152289,2984013.93814337,0.0,1.0
2010-11-22,76.88,77.31,76.335,76.98,151500,16.0045686749421,16.0940843426089,15.8911127705737,16.0253862720739,727749.696762268,0.0,1.0
2010-11-23,75.51,76.12,75.08,76.06,187600,15.7193675942362,15.8463549367403,15.6298519265693,15.8338643784612,901160.68061123,0.0,1.0
2010-11-24,75.73,75.7999,75.17,75.49,117100,15.7651663079262,15.7797178083213,15.648587763988,15.7152040748098,562504.881127798,0.0,1.0
2010-11-26,74.87,75.36,74.7001,74.98,120800,15.5861349725925,15.6881411985384,15.5507658750656,15.6090343294375,580278.306065229,0.0,1.0
2010-11-29,73.29,73.56,72.54,73.45,348100,15.2572169379098,15.3134244501657,15.1010849594212,15.2905250933207,1672143.0326267,0.0,1.0
2010-11-30,72.9,73.46,72.6808,72.8,184800,15.1760283090957,15.2926068530339,15.1303961361828,15.1552107119639,887710.521199124,0.0,1.0
2010-12-01,73.93,74.03,73.08,73.66,203600,15.3904495595534,15.4112671566852,15.213499983933,15.3342420472975,978018.734394708,0.0,1.0
2010-12-02,73.97,74.24,73.01,73.04,209800,15.3987765984062,15.4549841106621,15.1989276659407,15.2051729450802,1007801.2302358,0.0,1.0
2010-12-03,74.69,74.81,74.2,74.26,193600,15.5486632977552,15.5736444143134,15.4466570718093,15.4591476300884,929982.450780038,0.0,1.0
2010-12-06,74.22,74.62,73.9,74.61,158600,15.4508205912357,15.534090979763,15.3842042804139,15.5320092200498,761855.458128685,0.0,1.0
2010-12-07,74.61,75.08,74.46,75.04,124900,15.5320092200498,15.6298519265693,15.5007828243521,15.6215248877166,599973.182347243,0.0,1.0
2010-12-08,74.87,75.34,74.64,74.93,142800,15.5861349725925,15.6839776791121,15.5382544991893,15.5986255308716,685958.130017506,0.0,1.0
2010-12-09,74.72,74.96,74.37,74.88,105000,15.5549085768948,15.6048708100112,15.4820469869334,15.5882167323057,504380.977954047,0.0,1.0
2010-12-10,75.39,75.414,74.82,75.2,87700,15.694386477678,15.6993827009896,15.5757261740266,15.6548330431275,421278.207300666,0.0,1.0
2010-12-13,75.44,75.8,75.25,75.67,103800,15.7047952762439,15.7797386259184,15.6652418416934,15.7526757496471,498616.623920287,0.0,1.0
2010-12-14,75.9,76.0372,75.03,75.19,132100,15.8005562230503,15.8291179663151,15.6194431280034,15.6527512834143,634559.306549805,0.0,1.0
2010-12-15,75.09,75.67,74.86,75.15,88600,15.6319336862825,15.7526757496471,15.5840532128793,15.6444242445616,425601.472825988,0.0,1.0
2010-12-16,75.77,75.87,75.44,75.62,66300,15.7734933467789,15.7943109439107,15.7047952762439,15.7422669510812,318480.56036527,0.0,1.0
2010-12-17,76.09,76.2,75.77,76.02,109100,15.8401096576007,15.8630090144457,15.7734933467789,15.8255373396084,524075.854236063,0.0,1.0
2010-12-20,76.68,76.7,75.92,76.41,87500,15.9629334806784,15.9670970001048,15.8047197424766,15.9067259684225,420317.481628374,0.0,1.0
2010-12-21,76.69,77.05,76.49,76.92,99100,15.9650152403916,16.0399585900662,15.923380046128,16.0128957137948,476039.570621392,0.0,1.0
2010-12-22,77.29,77.29,76.92,77.0,77500,16.0899208231825,16.0899208231825,16.0128957137948,16.0295497915003,372281.198013703,0.0,1.0
2010-12-23,77.5,77.83,77.3,77.35,53400,16.1336377771594,16.2023358476943,16.0920025828957,16.1024113814616,256513.754502343,0.0,1.0
2010-12-27,77.14,78.02,76.77,78.01,57200,16.0586944274848,16.2418892822448,15.9816693180971,16.2398075225316,274767.542275919,0.0,1.0
2010-12-28,77.0,77.82,76.86,77.48,107300,16.0295497915003,16.2002540879812,16.0004051555157,16.129474257733,515429.323185421,0.0,1.0
2010-12-29,77.25,77.682,77.13,77.39,100100,16.0815937843298,16.1715258039393,16.0566126677716,16.1107384203144,480843.198982859,0.0,1.0
2010-12-30,77.1,77.3,76.71,77.23,89000,16.0503673886321,16.0920025828957,15.969178759818,16.0774302649034,427522.924170573,0.0,1.0
2010-12-31,77.7,77.9,76.75,76.82,58900,16.175272971423,16.2169081656866,15.9775057986707,15.992078116663,282933.710490413,0.0,1.0
2011-01-03,77.15,77.97,76.79,77.61,76900,16.060776187198,16.2314804836789,15.9858328375234,16.1565371340044,369399.020996821,0.0,1.0
2011-01-04,77.52,78.11,77.36,78.06,109900,16.1378012965857,16.2606251196634,16.1044931411748,16.2502163210975,527918.756925237,0.0,1.0
2011-01-05,77.33,77.36,76.58,76.81,63800,16.0982478620353,16.1044931411748,15.9421158835466,15.9899963569498,306471.489461601,0.0,1.0
2011-01-06,76.95,78.0,76.58,77.19,177000,16.0191409929344,16.2377257628184,15.9421158835466,16.0691032260507,850242.219979678,0.0,1.0
2011-01-07,75.2,75.9,75.05,75.76,648100,15.6548330431275,15.8005562230503,15.6236066474298,15.7714115870657,3113231.54106685,0.0,1.0
2011-01-10,75.66,75.7,75.06,75.3,72600,15.7505939899339,15.7589210287866,15.625688407143,15.6756506402593,348743.419042513,0.0,1.0
2011-01-11,75.74,76.37,75.5524,76.29,219800,15.7672480676393,15.8983989295698,15.7281942554201,15.8817448518643,1055837.51385048,0.0,1.0
2011-01-12,76.23,76.23,75.38,75.72,93200,15.8692542935853,15.8692542935853,15.6923047179648,15.763084548213,447698.163288734,0.0,1.0
2011-01-13,73.45,74.58,73.38,74.54,179100,15.2905250933207,15.5257639409102,15.2759527753284,15.5174369020575,860329.839538761,0.0,1.0
2011-01-14,75.09,75.15,73.93,74.03,119500,15.6319336862825,15.6444242445616,15.3904495595534,15.4112671566852,574033.589195322,0.0,1.0
2011-01-18,75.55,76.04,75.3,75.7,167200,15.7276946330889,15.8297008590348,15.6756506402593,15.7589210287866,803166.662037302,0.0,1.0
2011-01-19,74.71,75.72,74.4362,75.65,77800,15.5528268171816,15.763084548213,15.4958282362347,15.7485122302207,373722.286522142,0.0,1.0
2011-01-20,73.4,73.5,72.59,72.93,187000,15.2801162947548,15.3009338918866,15.1114937579871,15.1822735882352,898278.503594351,0.0,1.0
2011-01-21,73.28,73.28,72.91,73.12,143000,15.2551351781966,15.2551351781966,15.1781100688089,15.2218270227857,686918.855689799,0.0,1.0
2011-01-24,75.79,76.37,74.65,74.76,1099700,15.7776568662053,15.8983989295698,15.5403362589025,15.5632356157475,5282550.10910538,0.0,1.0
2011-01-25,75.1,75.1,74.292,74.55,96500,15.6340154459957,15.6340154459957,15.4658092611706,15.5195186617707,463550.136881577,0.0,1.0
2011-01-26,75.56,76.02,75.3,75.66,83300,15.7297763928021,15.8255373396084,15.6756506402593,15.7505939899339,400142.24251021,0.0,1.0
2011-01-27,75.65,75.97,75.32,75.65,84400,15.7485122302207,15.8151285410425,15.6798141596857,15.7485122302207,405426.233707825,0.0,1.0
2011-01-28,73.4,74.21,72.94,73.85,273100,15.2801162947548,15.4487388315225,15.1843553479484,15.373795481848,1311870.90551667,0.0,1.0
2011-01-31,74.12,74.13,72.75,72.75,156200,15.4300029941039,15.4320847538171,15.144801913398,15.144801913398,750326.750061163,0.0,1.0
2011-02-01,75.25,75.49,74.36,74.39,594600,15.6652418416934,15.7152040748098,15.4799652272202,15.4862105063598,2856237.42372836,0.0,1.0
2011-02-02,76.15,76.38,75.82,76.03,329500,15.8526002158798,15.900480689283,15.7839021453448,15.8276190993216,1582795.54510342,0.0,1.0
2011-02-03,77.43,77.43,76.75,77.06,854400,16.1190654591671,16.1190654591671,15.9775057986707,16.0420403497793,4104220.0720375,0.0,1.0
2011-02-04,77.18,77.43,76.84,77.29,433400,16.0670214663375,16.1190654591671,15.9962416360893,16.0899208231825,2081892.53185985,0.0,1.0
2011-02-07,78.77,78.89,78.19,78.2,711600,16.3980212607334,16.4230023772916,16.2772791973689,16.2793609570821,3418261.94202001,0.0,1.0
2011-02-08,78.25,78.57,77.92,78.2,1210400,16.289769755648,16.3563860664698,16.221071685113,16.2793609570821,5814311.7687198,0.0,1.0
2011-02-09,77.96,78.22,77.56,77.7,102800,16.2293987239657,16.2835244765084,16.1461283354384,16.175272971423,493812.99555882,0.0,1.0
2011-02-10,77.8,77.85,76.96,77.42,127500,16.1960905685548,16.2064993671207,16.0212227526475,16.1169836994539,612462.616087058,0.0,1.0
2011-02-11,77.99,78.14,76.73,76.79,149800,16.2356440031053,16.266870398803,15.9733422792443,15.9858328375234,719583.528547773,0.0,1.0
2011-02-14,77.52,78.1912,77.38,77.8,153900,16.1378012965857,16.2775290085345,16.1086566606012,16.1960905685548,739278.40482979,0.0,1.0
2011-02-15,78.18,78.5,77.85,78.19,290700,16.2751974376557,16.3418137484775,16.2064993671207,16.2772791973689,1396414.76467849,0.0,1.0
2011-02-16,78.15,78.33,77.78,78.02,257600,16.2689521585162,16.3064238333534,16.1919270491284,16.2418892822448,1237414.66591393,0.0,1.0
2011-02-17,79.4,79.4,78.61,78.64,127000,16.5291721226639,16.5291721226639,16.3647131053225,16.3709583844621,610060.801906324,0.0,1.0
2011-02-18,80.43,80.58,79.98,80.06,145400,16.7435933731216,16.7748197688194,16.6499141860285,16.6665682637339,698447.563757321,0.0,1.0
2011-02-22,78.89,79.8125,78.64,78.88,226300,16.4230023772916,16.6150447108327,16.3709583844621,16.4209206175784,1087061.09820001,0.0,1.0
2011-02-23,79.03,79.77,78.5497,79.66,168500,16.4521470132762,16.6061972320516,16.352160094252,16.5832978752066,809411.378907209,0.0,1.0
2011-02-24,78.15,78.5,77.55,77.86,255100,16.2689521585162,16.3418137484775,16.1440465757253,16.2085811268339,1225405.59501026,0.0,1.0
2011-02-25,80.25,80.43,79.29,79.61,240700,16.7061216982844,16.7435933731216,16.5062727658189,16.5728890766407,1156233.34660513,0.0,1.0
2011-02-28,81.13,81.3499,80.62,81.04,292000,16.8893165530444,16.9350944491372,16.7831468076721,16.8705807156257,1402659.4815484,0.0,1.0
2011-03-01,80.87,81.35,80.585,81.21,709400,16.8351908005016,16.9351152667344,16.775860648676,16.9059706307498,3407693.95962478,0.0,1.0
2011-03-02,80.7,81.53,80.56,80.73,135500,16.7998008853775,16.9725869415716,16.770656249393,16.8060461645171,650891.642978797,0.0,1.0
2011-03-03,82.04,82.28,81.8,81.95,142400,17.0787566869439,17.1287189200603,17.0287944538275,17.0600208495253,684036.678672918,0.0,1.0
2011-03-04,81.74,82.03,81.07,81.86,130000,17.0163038955485,17.0766749272307,16.8768259947653,17.0412850121066,624471.686990724,0.0,1.0
2011-03-07,81.1,81.84,80.67,81.67,242200,16.8830712739048,17.0371214926803,16.793555606238,17.0017315775562,1163438.78914734,0.0,1.0
2011-03-08,81.92,81.97,80.79,81.2,303800,17.0537755703857,17.0641843689516,16.8185367227962,16.9038888710366,1459342.29621371,0.0,1.0
2011-03-09,79.93,80.2,79.1568,79.36,463300,17.1922209183512,17.2502954791913,17.0259125833822,17.0696190676886,2153972.37947728,2.65504,1.0
2011-03-10,78.4,78.72,77.95,78.34,279300,16.8631317402569,16.9319608494008,16.7663408055233,16.8502262822924,1298520.36604361,0.0,1.0
2011-03-11,77.99,78.4,77.32,77.48,130900,16.7749444441662,16.8631317402569,16.6308334968962,16.6652480514682,608579.720426456,0.0,1.0
2011-03-14,77.69,77.71,76.89,76.89,196200,16.7104171543438,16.7147189736653,16.5383443814841,16.5383443814841,912172.201280906,0.0,1.0
2011-03-15,76.13,76.14,74.5,74.7,488900,16.3748752472673,16.377026156928,16.0242769725655,16.0672951657805,2272991.79004197,0.0,1.0
2011-03-16,73.79,75.5,73.48,75.39,491900,15.8715623866525,16.2393679386402,15.8048841871693,16.215707932372,2286939.37721751,0.0,1.0
2011-03-17,75.7,75.82,74.1802,74.45,815000,16.2823861318552,16.3081970477841,15.9554908816148,16.0135224242618,3789094.51602414,0.0,1.0
2011-03-18,76.35,76.798,76.04,76.38,355300,16.4221952598037,16.5185560126052,16.3555170603206,16.428647988786,1651859.24115752,0.0,1.0
2011-03-21,77.29,77.34,76.85,77.11,383700,16.624380767914,16.6351353162177,16.5297407428411,16.5856643940205,1783896.39975271,0.0,1.0
2011-03-22,77.74,77.92,77.09,77.09,326700,16.7211717026476,16.759888076541,16.581362574699,16.581362574699,1518892.24341728,0.0,1.0
2011-03-23,78.77,78.77,76.75,76.93,313000,16.9427153977045,16.9427153977045,16.5082316462336,16.5469480201271,1455198.26198228,0.0,1.0
2011-03-24,78.58,78.75,77.73,77.92,287800,16.9018481141503,16.938413578383,16.7190207929868,16.759888076541,1338038.52970767,0.0,1.0
2011-03-25,78.15,78.63,78.0,78.15,368300,16.8093589987382,16.9126026624541,16.777095353827,16.8093589987382,1712298.7855849,0.0,1.0
2011-03-28,78.01,78.22,77.74,78.12,396000,16.7792462634877,16.8244153663634,16.7211717026476,16.802906269756,1841081.50717247,0.0,1.0
2011-03-29,79.56,79.5978,78.73,79.44,381000,17.1126372609035,17.1207676994212,16.9341117590615,17.0868263449746,1771343.57129473,0.0,1.0
2011-03-30,81.69,81.7,80.61,80.61,306900,17.5707810186427,17.5729319283034,17.338482775282,17.338482775282,1426838.16805866,0.0,1.0
2011-03-31,80.99,82.0,80.96,81.71,272200,17.4202173423904,17.6374592181258,17.4137646134081,17.5750828379641,1265511.07639481,0.0,1.0
2011-04-01,82.03,82.43,81.14,81.51,345200,17.6439119471081,17.7299483335379,17.4524809873016,17.5320646447492,1604902.36433317,0.0,1.0
2011-04-04,82.6,82.88,82.21,82.85,587000,17.7665137977706,17.8267392682716,17.6826283210015,17.8202865392893,2729077.89068243,0.0,1.0
2011-04-05,83.6,83.8,83.23,83.49,198300,17.9816047638453,18.0246229570603,17.9020211063977,17.9579447575771,921935.512303791,0.0,1.0
2011-04-06,83.61,83.93,83.2,83.67,355100,17.9837556735061,18.05258478265,17.8955683774155,17.9966611314706,1650929.40201248,0.0,1.0
2011-04-07,82.29,82.54,81.92,82.35,352500,17.6998355982875,17.7536083398062,17.6202519408398,17.712741056252,1638841.493127,0.0,1.0
2011-04-08,82.8,82.88,82.27,82.8,129900,17.8095319909856,17.8267392682716,17.695533778966,17.8095319909856,603930.524701271,0.0,1.0
2011-04-11,81.99,82.55,81.88,82.3,252300,17.6353083084651,17.7557592494669,17.6116483021969,17.7019865079482,1172992.08146367,0.0,1.0
2011-04-12,82.0,82.5102,81.74,82.34,301200,17.6374592181258,17.7471986290171,17.5815355669464,17.7105901465912,1400337.75242512,0.0,1.0
2011-04-13,83.1,83.3,82.64,83.3,152000,17.874059280808,17.9170774740229,17.7751174364136,17.9170774740229,706677.750227815,0.0,1.0
2011-04-14,83.72,84.0,83.09,83.23,126800,18.0074156797743,18.0676411502752,17.8719083711472,17.9020211063977,589518.017953204,0.0,1.0
2011-04-15,84.34,84.53,83.97,84.27,125800,18.1407720787406,18.1816393622948,18.061188421293,18.1257157111154,584868.822228022,0.0,1.0
2011-04-18,82.99,83.3039,82.14,83.3,137200,17.8503992745398,17.9179163287906,17.6675719533763,17.9170774740229,637869.653495106,0.0,1.0
2011-04-19,84.41,84.47,83.72,84.07,212600,18.1558284463659,18.1687339043303,18.0074156797743,18.0826975179005,988419.011173903,0.0,1.0
2011-04-20,85.56,86.1,85.36,85.9,201900,18.4031830573518,18.5193321790321,18.3601648641368,18.4763139858172,938672.616914445,0.0,1.0
2011-04-21,85.83,86.43,85.52,85.88,164100,18.4612576181919,18.5903121978368,18.3945794187088,18.4720121664957,762933.018502531,0.0,1.0
2011-04-25,86.41,86.49,85.8,86.13,146600,18.5860103785153,18.6032176558012,18.4548048892097,18.5257849080143,681572.093311826,0.0,1.0
2011-04-26,87.15,87.53,86.82,86.92,197500,18.7451776934105,18.8269122605189,18.6741976746059,18.6957067712134,918216.155723644,0.0,1.0
2011-04-27,88.25,88.4,87.3,87.54,202500,18.9817777560927,19.0140414010039,18.7774413383218,18.8290631701797,941462.134349558,0.0,1.0
2011-04-28,87.95,87.96,87.12,87.18,691300,18.9172504662703,18.9194013759311,18.7387249644283,18.7516304223928,3213989.00481901,0.0,1.0
2011-04-29,88.2,88.74,87.7,88.17,195000,18.971023207789,19.0871723294693,18.8634777247516,18.9645704788067,906593.166410684,0.0,1.0
2011-05-02,88.13,88.71,87.95,88.54,74000,18.9559668401638,19.0807196004871,18.9172504662703,19.0441541362544,344040.483663541,0.0,1.0
2011-05-03,87.97,88.7,87.37,87.47,395600,18.9215522855918,19.0785686908263,18.792497705947,18.8140068025545,1839221.82888239,0.0,1.0
2011-05-04,87.96,88.34,87.61,88.13,548000,18.9194013759311,19.0011359430394,18.8441195378049,18.9559668401638,2547759.25740028,0.0,1.0
2011-05-05,87.79,88.85,87.7,88.64,221500,18.8828359116984,19.1108323357375,18.8634777247516,19.0656632328619,1029796.85312803,0.0,1.0
2011-05-06,87.79,88.89,87.36,88.54,194100,18.8828359116984,19.1194359743805,18.7903467962862,19.0441541362544,902408.890258018,0.0,1.0
2011-05-09,87.94,87.96,87.01,87.46,96100,18.9150995566096,18.9194013759311,18.7150649581601,18.8118558928937,446787.709190085,0.0,1.0
2011-05-10,89.32,89.33,88.54,88.75,175500,19.2119250897927,19.2140759994534,19.0441541362544,19.0893232391301,815933.849769614,0.0,1.0
2011-05-11,88.92,89.7,88.43,89.63,180800,19.1258887033628,19.293659656901,19.0204941299862,19.2786032892758,840574.587113085,0.0,1.0
2011-05-12,88.82,88.98,87.83,88.05,117400,19.1043796067553,19.1387941613273,18.8914395503413,18.9387595628778,545815.578136484,0.0,1.0
2011-05-13,87.99,88.16,87.54,87.96,195100,18.9258541049133,18.962419569146,18.8290631701797,18.9194013759311,907058.085983203,0.0,1.0
2011-05-16,87.45,87.76,86.99,87.11,183000,18.809704983233,18.8763831827161,18.7107631388386,18.7365740547676,850802.817708487,0.0,1.0
2011-05-17,87.19,87.63,86.63,87.01,175600,18.7537813320535,18.8484213571264,18.6333303910517,18.7150649581601,816398.769342136,0.0,1.0
2011-05-18,87.56,87.75,86.81,86.98,226200,18.8333649895012,18.8742322730554,18.6720467649451,18.7086122291778,1051648.07303639,0.0,1.0
2011-05-19,89.22,89.36,88.36,88.73,132000,19.1904159931852,19.2205287284356,19.0054377623609,19.0850214198086,613693.835724155,0.0,1.0
2011-05-20,89.47,89.956,88.83,89.3,122300,19.2441887347039,19.3487229442162,19.1065305164161,19.2076232704712,568596.637189879,0.0,1.0
2011-05-23,88.35,88.57,87.85,88.29,132200,19.0032868527002,19.0506068652366,18.8957413696628,18.9903813947357,614623.674869192,0.0,1.0
2011-05-24,88.45,88.71,88.07,88.26,577200,19.0247959493077,19.0807196004871,18.9430613821993,18.9839286657535,2683515.77257562,0.0,1.0
2011-05-25,88.04,88.19,87.47,87.57,190500,18.936608653217,18.9688722981282,18.8140068025545,18.8355158991619,885671.785647363,0.0,1.0
2011-05-26,89.85,90.0,88.66,88.83,160700,19.3259233018122,19.3581869467235,19.0699650521833,19.1065305164161,747125.75303691,0.0,1.0
2011-05-27,90.08,90.2465,89.7113,89.85,87300,19.3753942240094,19.4112068698609,19.2960901848177,19.3259233018122,405874.786808476,0.0,1.0
2011-05-31,90.35,90.51,89.76,90.24,162500,19.4334687848496,19.4678833394216,19.3065651148655,19.4098087785814,755494.305342237,0.0,1.0
2011-06-01,89.86,90.6,89.5,90.44,312900,19.328074211473,19.4872415263683,19.2506414636861,19.4528269717963,1454733.34240976,0.0,1.0
2011-06-02,89.34,89.95,89.0,89.73,262900,19.2162269091142,19.3474323984197,19.1430959806488,19.3001123858833,1222273.55615061,0.0,1.0
2011-06-03,90.0,90.18,88.7416,88.76,382200,19.3581869467235,19.3969033206169,19.087516475015,19.0914741487908,1776922.60616494,0.0,1.0
2011-06-06,89.65,90.64,89.59,90.27,311900,19.2829051085973,19.4958451650113,19.2699996506328,19.4162615075636,1450084.14668458,0.0,1.0
2011-06-07,89.93,90.64,89.89,90.6,248000,19.3431305790982,19.4958451650113,19.3345269404552,19.4872415263683,1153000.53984538,0.0,1.0
2011-06-08,88.99,89.4,88.71,89.21,130400,19.140945070988,19.2291323670786,19.0807196004871,19.1882650835244,606255.122563863,0.0,1.0
2011-06-09,89.88,90.0999,89.09,89.24,81000,19.3323760307945,19.3796745342343,19.1624541675955,19.1947178125067,376584.853739823,0.0,1.0
2011-06-10,88.48,89.34,88.14,89.24,476000,19.0312486782899,19.2162269091142,18.9581177498245,19.1947178125067,2213017.16518711,0.0,1.0
2011-06-13,88.43,88.72,87.92,88.49,143900,19.0204941299862,19.0828705101478,18.9107977372881,19.0333995879507,669019.264853832,0.0,1.0
2011-06-14,88.3,88.41,87.47,87.61,244100,18.9925323043965,19.0161923106647,18.8140068025545,18.8441195378049,1134868.67651717,0.0,1.0
2011-06-15,85.9,87.18,85.76,86.75,252800,18.4763139858172,18.7516304223928,18.4462012505667,18.6591413069807,1175316.67932626,0.0,1.0
2011-06-16,85.27,85.64,84.52,84.69,238500,18.3408066771901,18.4203903346377,18.1794884526341,18.2160539168668,1108833.18045614,0.0,1.0
2011-06-17,86.1,86.29,85.35,85.77,166600,18.5193321790321,18.5601994625863,18.3580139544761,18.4483521602275,774556.007815488,0.0,1.0
2011-06-20,86.41,86.49,85.83,86.06,234800,18.5860103785153,18.6032176558012,18.4612576181919,18.5107285403891,1091631.15627297,0.0,1.0
2011-06-21,87.29,87.63,86.44,86.62,245100,18.775290428661,18.8484213571264,18.5924631074975,18.631179481391,1139517.87224235,0.0,1.0
2011-06-22,86.73,87.4799,86.64,86.79,120300,18.6548394876592,18.8161362031186,18.6354813007124,18.6677449456237,559298.245739514,0.0,1.0
2011-06-23,85.59,85.74,84.66,85.04,216000,18.409635786334,18.4418994312452,18.2096011878845,18.2913357549929,1004226.27663953,0.0,1.0
2011-06-24,85.04,85.2399,84.37,85.02,133800,18.2913357549929,18.3343324391113,18.1472248077229,18.2870339356714,622062.388029486,0.0,1.0
2011-06-27,86.01,86.34,85.66,85.66,163100,18.4999739920854,18.57095401089,18.4246921539592,18.4246921539592,758283.822777346,0.0,1.0
2011-06-28,86.28,86.8,86.0,86.28,140400,18.5580485529256,18.6698958552844,18.4978230824246,18.5580485529256,652747.079815691,0.0,1.0
2011-06-29,86.57,86.82,85.85,86.32,124500,18.6204249330872,18.6741976746059,18.4655594375134,18.5666521915685,578824.867785284,0.0,1.0
2011-06-30,88.0,89.22,86.71,86.74,196200,18.928005014574,19.1904159931852,18.6505376683377,18.6569903973199,912172.201280906,0.0,1.0
2011-07-01,88.79,88.85,88.07,88.15,146800,19.0979268777731,19.1108323357375,18.9430613821993,18.9602686594853,682501.932456863,0.0,1.0
2011-07-05,90.59,91.41,90.27,91.07,209000,19.4850906167075,19.6614652088888,19.4162615075636,19.5883342804234,971681.906563248,0.0,1.0
2011-07-06,90.01,90.13,89.24,89.8,146000,19.3603378563842,19.3861487723132,19.1947178125067,19.3151687535085,678782.575876718,0.0,1.0
2011-07-07,90.61,90.88,90.284,90.43,104700,19.489392436029,19.5474669968692,19.4192727810887,19.4506760621356,486770.792426661,0.0,1.0
2011-07-08,91.79,92.09,91.14,91.65,168300,19.7431997759972,19.8077270658196,19.6033906480486,19.7130870407467,782459.640548298,0.0,1.0
2011-07-11,90.59,91.39,90.18,91.29,130900,19.4850906167075,19.6571633895673,19.3969033206169,19.6356542929598,608579.720426455,0.0,1.0
2011-07-12,89.74,90.32,89.59,89.74,175100,19.302263295544,19.4270160558674,19.2699996506328,19.302263295544,814074.171479544,0.0,1.0
2011-07-13,89.9,90.36,89.1,89.36,138900,19.336677850116,19.4356196945104,19.1646050772562,19.2205287284356,645773.286227918,0.0,1.0
2011-07-14,89.66,90.55,89.335,90.08,123100,19.2850560182581,19.4764869780645,19.2151514542838,19.3753942240094,572315.993770026,0.0,1.0
2011-07-15,90.88,90.91,90.08,90.16,181800,19.5474669968692,19.5539197258514,19.3753942240094,19.3926015012954,845223.782838269,0.0,1.0
2011-07-18,89.74,90.1,88.96,89.83,116700,19.302263295544,19.3796960433309,19.1344923420058,19.3216214824908,542561.141128857,0.0,1.0
2011-07-19,89.2,89.72,88.71,88.72,205000,19.1861141738637,19.2979614762225,19.0807196004871,19.0828705101478,953085.123662514,0.0,1.0
2011-07-20,89.81,89.81,88.67,89.18,120200,19.3173196631693,19.3173196631693,19.0721159618441,19.1818123545422,558833.326166995,0.0,1.0
2011-07-21,92.3,92.3,90.05,90.25,297100,19.8528961686953,19.8528961686953,19.3689414950272,19.4119596882421,1381276.04995187,0.0,1.0
2011-07-22,93.21,93.4,91.701,92.17,161400,20.0486289478233,20.0894962313775,19.7240566800165,19.8249343431056,750380.190044534,0.0,1.0
2011-07-25,92.91,93.33,92.82,93.2,144600,19.9841016580008,20.0744398637522,19.9647434710541,20.0464780381625,672273.701861463,0.0,1.0
2011-07-26,94.28,94.52,93.48,94.47,227600,20.2787762815232,20.3303981133811,20.1067035086634,20.3196435650774,1058156.94705165,0.0,1.0
2011-07-27,93.63,95.35,93.63,95.18,252600,20.1389671535746,20.5089236152231,20.1389671535746,20.4723581509904,1174386.84018123,0.0,1.0
2011-07-28,93.66,94.02,93.05,93.27,205500,20.1454198825569,20.2228526303438,20.0142143932513,20.0615344057877,955409.721525105,0.0,1.0
2011-07-29,91.42,93.88,91.42,92.48,268200,19.6636161185495,20.1927398950933,19.6636161185495,19.8916125425887,1246914.29349408,0.0,1.0
2011-08-01,93.2,93.96,91.68,93.96,778700,20.0464780381625,20.2099471723793,19.719539769729,20.2099471723793,3620328.7112,0.0,1.0
2011-08-02,92.86,93.46,92.58,92.59,180600,19.9733471096971,20.1024016893419,19.9131216391962,19.9152725488569,839644.74796805,0.0,1.0
2011-08-03,93.26,93.26,91.78,93.16,250300,20.059383496127,20.059383496127,19.7410488663364,20.0378743995195,1163693.6900133,0.0,1.0
2011-08-04,88.82,92.11,88.72,91.86,383400,19.1043796067553,19.8120288851411,19.0828705101478,19.7582561436224,1782501.64103516,0.0,1.0
2011-08-05,89.94,90.09,86.7,88.59,627900,19.345281488759,19.3775451336702,18.6483867586769,19.0549086845581,2919229.9958424,0.0,1.0
2011-08-08,83.31,87.1,83.0,86.25,916400,17.9192283836837,18.7344231451068,17.8525501842005,18.5515958239433,4260522.96255769,0.0,1.0
2011-08-09,88.03,88.65,83.82,85.06,497000,18.9344577435563,19.0678141425226,18.0289247763818,18.2956375743144,2310650.27541595,0.0,1.0
2011-08-10,83.98,85.9599,83.59,85.21,463500,18.0633393309537,18.489197934685,17.9794538541846,18.3279012192256,2154902.21862232,0.0,1.0
2011-08-11,86.81,87.35,82.95,83.02,368600,18.6720467649451,18.7881958866255,17.8417956358968,17.856852003522,1713693.54430246,0.0,1.0
2011-08-12,89.2,89.6,87.59,88.23,305000,19.1861141738637,19.2721505602936,18.8398177184834,18.9774759367712,1418004.69618081,0.0,1.0
2011-08-15,90.62,90.62,89.25,89.84,141000,19.4915433456898,19.4915433456898,19.1968687221674,19.3237723921515,655536.597250802,0.0,1.0
2011-08-16,92.43,92.43,90.63,90.78,324800,19.880857994285,19.880857994285,19.4936942553505,19.5259579002617,1510058.77153944,0.0,1.0
2011-08-17,91.02,91.39,90.25,90.82,198200,19.8328428077462,19.9134641199728,19.6650633201395,19.7892637200561,909610.597677604,1.186768,1.0
2011-08-18,88.73,89.28,87.25,89.03,250800,19.333862253695,19.4537047448427,19.0113770047886,19.3992308852301,1151010.78656682,0.0,1.0
2011-08-19,87.42,89.19,86.67,86.67,331100,19.0484192293251,19.4340941553822,18.8849976504874,18.8849976504874,1519536.16998514,0.0,1.0
2011-08-22,89.2,90.3,88.63,90.3,183500,19.4362731097667,19.675958092062,19.31207270985,19.675958092062,842147.046790313,0.0,1.0
2011-08-23,91.49,91.49,89.07,89.58,178900,19.9352536638178,19.9352536638178,19.4079467027681,19.5190733763778,821036.003655519,0.0,1.0
2011-08-24,90.0,90.61,88.82,89.1,231700,19.6105894605269,19.7435056779816,19.3534728431555,19.4144835659216,1063354.06398537,0.0,1.0
2011-08-25,87.19,88.64,86.49,88.22,356100,18.9983032784816,19.3142516642345,18.8457764715663,19.2227355800854,1634270.10006556,0.0,1.0
2011-08-26,88.5,89.01,85.88,86.53,187000,19.2837463028514,19.3948729764611,18.7128602541117,18.8544922891044,858209.797001576,0.0,1.0
2011-08-29,90.4,90.58,89.3588,89.72,120100,19.697747635907,19.7369688148281,19.4708749053926,19.5495787377608,551181.800106359,0.0,1.0
2011-08-30,89.52,89.63,88.27,88.71,278500,19.5059996500708,19.5299681483003,19.2336303520079,19.329504344926,1278135.98109592,0.0,1.0
2011-08-31,89.61,89.97,88.39,88.56,459700,19.5256102395313,19.6040525973734,19.2597778046219,19.2968200291585,2109727.50631884,0.0,1.0
2011-09-01,90.07,90.9,89.67,90.14,279300,19.6258421412184,19.8066953551322,19.5386839658383,19.6410948219099,1281807.4668585,0.0,1.0
2011-09-02,90.23,90.43,89.42,89.48,267200,19.6607054113705,19.7042844990605,19.4842101062257,19.4972838325327,1226276.24469957,0.0,1.0
2011-09-06,88.58,88.88,87.23,87.59,383000,19.3011779379275,19.3665465694626,19.0070190960196,19.0854614538617,1757723.8088321,0.0,1.0
2011-09-07,89.37,89.37,88.06,88.33,217400,19.4733153343032,19.4733153343032,19.1878723099333,19.2467040783149,997726.255979371,0.0,1.0
2011-09-08,88.58,89.4,88.18,88.63,210300,19.3011779379275,19.4798521974567,19.2140197625474,19.31207270985,965141.819836528,0.0,1.0
2011-09-09,86.73,88.25,86.43,88.17,318300,18.8980713767944,19.2292724432389,18.8327027452593,19.2118408081629,1460792.39778396,0.0,1.0
2011-09-12,86.3,86.39,84.69,85.2,275900,18.8043763382608,18.8239869277213,18.4535646823558,18.5646913559655,1266203.65236756,0.0,1.0
2011-09-13,86.43,86.86,85.55,86.09,217000,18.8327027452593,18.926397783793,18.6409547594231,18.7586182961862,995890.513098085,0.0,1.0
2011-09-14,87.53,88.2,86.16,87.32,238000,19.0723877275547,19.2183776713164,18.7738709768777,19.0266296854801,1092267.01436564,0.0,1.0
2011-09-15,87.97,88.22,87.12,87.94,232500,19.1682617204728,19.2227355800854,18.98305059779,19.1617248573193,1067025.54974795,0.0,1.0
2011-09-16,88.89,89.16,87.95,88.41,226000,19.3687255238471,19.4275572922286,19.1639038117038,19.2641357133909,1037194.72792703,0.0,1.0
2011-09-19,87.48,87.8491,86.42,86.66,217200,19.0614929556321,19.1419181619642,18.8305237908748,18.8828186961029,996808.384538729,0.0,1.0
2011-09-20,88.9,89.77,87.87,88.13,156300,19.3709044782316,19.5604735096833,19.1464721766278,19.2031249906248,717316.530862812,0.0,1.0
2011-09-21,86.0,88.51,86.0,88.46,236800,18.7390077067257,19.285925257236,18.7390077067257,19.2750304853134,1086759.78572178,0.0,1.0
2011-09-22,83.4,83.64,82.27,82.99,413700,18.1724795667549,18.224774471983,17.9262577213061,18.0831424369903,1898617.07497086,0.0,1.0
2011-09-23,84.21,84.32,82.93,82.96,187500,18.3489748718997,18.3729433701292,18.0700687106833,18.0766055738368,860504.475603181,0.0,1.0
2011-09-26,85.15,85.45,84.02,85.39,795100,18.5537965840429,18.619165215578,18.3075747385941,18.606091489271,3648997.91227783,0.0,1.0
2011-09-27,87.1,88.21,86.86,87.37,287700,18.978692689021,19.2205566257009,18.926397783793,19.0375244574026,1320358.06736553,0.0,1.0
2011-09-28,86.3,89.0,86.23,88.57,245500,18.8043763382608,19.3926940220766,18.7891236575693,19.298998983543,1126687.19338977,0.0,1.0
2011-09-29,86.23,87.64,85.16,86.91,249300,18.7891236575693,19.0963562257842,18.5559755384275,18.9372925557155,1144126.75076199,0.0,1.0
2011-09-30,84.73,86.11,84.73,85.23,369500,18.4622804998938,18.7629762049552,18.4622804998938,18.571228219119,1695767.48658867,0.0,1.0
2011-10-03,85.05,86.11,84.45,84.62,405700,18.5320070401979,18.7629762049552,18.4012697771277,18.4383120016643,1861902.21734513,0.0,1.0
2011-10-04,85.73,85.84,82.61,83.57,411100,18.6801759383441,18.7041444365737,18.0003421703792,18.2095217912915,1886684.7462425,0.0,1.0
2011-10-05,86.07,86.29,84.67,85.43,264300,18.7542603874172,18.8021973838763,18.4492067735868,18.614807306809,1212967.10881025,0.0,1.0
2011-10-06,87.59,87.74,85.15,85.53,434900,19.0854614538617,19.1181457696292,18.5537965840429,18.6365968506541,1995911.44767906,0.0,1.0
2011-10-07,88.0,88.55,87.28,88.21,263300,19.1747985836263,19.294641074774,19.0179138679421,19.2205566257009,1208377.75160703,0.0,1.0
2011-10-10,89.01,89.51,88.61,88.72,151500,19.3948729764611,19.5038206956863,19.307714801081,19.3316832993105,695287.616287372,0.0,1.0
2011-10-11,87.93,88.65,87.84,88.47,269600,19.1595459029348,19.316430618619,19.1399353134743,19.2772094396979,1237290.7019873,0.0,1.0
2011-10-12,86.44,87.6,86.44,86.71,295500,18.8348816996438,19.0876404082462,18.8348816996438,18.8937134680254,1356155.05355062,0.0,1.0
2011-10-13,89.25,89.45,87.55,87.78,264800,19.4471678816892,19.4907469693792,19.0767456363237,19.1268615871672,1215261.78741185,0.0,1.0
2011-10-14,88.81,89.45,88.45,89.3,254900,19.351293888771,19.4907469693792,19.2728515309289,19.4580626536117,1169827.15110001,0.0,1.0
2011-10-17,88.35,88.97,88.04,88.86,197300,19.2510619870839,19.3861571589231,19.1835144011643,19.3621886606936,905480.176194709,0.0,1.0
2011-10-18,88.33,89.0,86.58,87.33,317700,19.2467040783149,19.3926940220766,18.8653870610269,19.0288086398646,1458038.78346203,0.0,1.0
2011-10-19,87.93,89.03,87.8701,88.92,225700,19.1595459029348,19.3992308852301,19.1464939661716,19.3752623870006,1035817.92076607,0.0,1.0
2011-10-20,88.64,89.14,87.36,87.82,305400,19.3142516642345,19.4231993834596,19.0353455030181,19.1355774047052,1401589.68986246,0.0,1.0
2011-10-21,92.01,92.33,90.63,90.74,340100,20.048559291812,20.1182858321161,19.7478635867506,19.7718320849801,1560840.38481409,0.0,1.0
2011-10-24,91.36,91.837,90.83,90.91,671200,19.9069272568193,20.0108633809601,19.7914426744406,19.8088743095167,3080376.55479923,0.0,1.0
2011-10-25,91.45,92.32,90.73,91.89,2361800,19.9265378462798,20.1161068777316,19.7696531305956,20.022411839198,10839143.8425579,0.0,1.0
2011-10-26,93.41,93.61,91.81,92.77,766900,20.3536129056424,20.3971919933325,20.0049802041219,20.2141598250342,3519578.0391471,0.0,1.0
2011-10-27,92.66,94.16,92.63,93.47,2202300,20.1901913268047,20.5170344844801,20.1836544636512,20.3666866319494,10107141.3686447,0.0,1.0
2011-10-28,95.04,95.53,94.635,94.83,377900,20.7087824703164,20.8155512351571,20.620534817744,20.6630244282418,1734318.0870957,0.0,1.0
2011-10-31,92.25,94.73,92.19,94.4,497400,20.1008541970401,20.6412348843968,20.0877804707331,20.5693293897082,2282746.27288012,0.0,1.0
2011-11-01,91.25,92.31,90.43,90.74,377900,19.8829587585898,20.1139279233471,19.7042844990605,19.7718320849801,1734318.08709569,0.0,1.0
2011-11-02,90.97,91.62,90.43,91.3,266100,19.8219480358237,19.9635800708164,19.7042844990605,19.8938535305123,1221227.95177604,0.0,1.0
2011-11-03,92.91,93.4,91.92,92.49,317700,20.2446651864173,20.3514339512579,20.0289487023515,20.1531491022681,1458038.78346203,0.0,1.0
2011-11-04,93.86,94.5,92.75,93.51,271600,20.4516658529451,20.5911189335532,20.2098019162652,20.3754024494874,1246469.41639373,0.0,1.0
2011-11-07,93.97,94.18,93.0,93.38,178600,20.4756343511746,20.5213923932491,20.2642757758778,20.3470760424889,819659.196494551,0.0,1.0
2011-11-08,95.65,96.0,94.61,95.25,256200,20.8416986877711,20.9179620912287,20.6150874317828,20.754540512391,1175793.31546419,0.0,1.0
2011-11-09,92.4,93.43,91.73,93.33,317800,20.1335385128076,20.3579708144114,19.9875485690459,20.3361812705664,1458497.71918236,0.0,1.0
2011-11-10,92.58,93.71,92.03,93.55,276900,20.1727596917287,20.4189815371775,20.052917200581,20.3841182670255,1270793.00957078,0.0,1.0
2011-11-11,94.3,94.44,93.68,93.68,295500,20.5475398458632,20.5780452072462,20.412444674024,20.412444674024,1356155.05355061,0.0,1.0
2011-11-14,92.3,92.47,91.58,92.25,273200,20.1117489689626,20.1487911934991,19.9548642532784,20.1008541970401,1253812.38791888,0.0,1.0
2011-11-15,94.03,94.27,92.9,92.98,259600,20.4887080774816,20.5410029827097,20.2424862320328,20.2599178671088,1191397.12995513,0.0,1.0
2011-11-16,92.92,93.99,92.81,93.15,283500,20.2468441408018,20.4799922599436,20.2228756425722,20.2969600916453,1301082.76711201,0.0,1.0
2011-11-17,91.99,93.27,91.31,92.64,421600,20.044201383043,20.3231075442594,19.8960324848968,20.1858334180357,1934872.99687628,0.0,1.0
2011-11-18,91.72,92.0,91.05,91.53,413300,19.9853696146614,20.0463803374275,19.8393796708997,19.9439694813559,1896781.33208958,0.0,1.0
2011-11-21,89.92,89.96,88.9,89.55,422700,19.5931578254509,19.6018736429889,19.3709044782316,19.5125365132243,1939921.28979981,0.0,1.0
2011-11-22,89.61,90.13,89.31,89.64,331800,19.5256102395313,19.6389158675254,19.4602416079962,19.5321471026848,1522748.72002739,0.0,1.0
2011-11-23,87.6,88.252,87.14,88.02,371500,19.0876404082462,19.2297082341158,18.987408506559,19.1791564923953,1704946.2009951,0.0,1.0
2011-11-25,87.2,88.4,87.16,87.16,217900,19.0004822328661,19.2619567590064,18.991766415328,18.991766415328,1000020.93458098,0.0,1.0
2011-11-28,89.19,89.3,88.56,88.73,197000,19.4340941553822,19.4580626536117,19.2968200291585,19.333862253695,904103.369033742,0.0,1.0
2011-11-29,90.48,90.79,89.3,89.47,376500,19.715179270983,19.7827268569026,19.4580626536117,19.4951048781482,1727892.98701119,0.0,1.0
2011-11-30,93.15,93.28,92.1,92.28,358400,20.2969600916453,20.3252864986439,20.0681698812725,20.1073910601936,1644825.62163297,0.0,1.0
2011-12-01,92.58,94.43,92.58,93.62,224600,20.1727596917287,20.5758662528617,20.1727596917287,20.399370947717,1030769.62784253,0.0,1.0
2011-12-02,91.79,93.36,91.79,93.05,177500,20.0006222953529,20.3427181337199,20.0006222953529,20.2751705478003,814610.903571014,0.0,1.0
2011-12-05,91.86,92.52,91.56,92.51,291400,20.0158749760445,20.1596859654217,19.9505063445094,20.1575070110372,1337338.68901742,0.0,1.0
2011-12-06,92.72,92.99,91.94,92.14,145100,20.2032650531117,20.2620968214933,20.0333066111205,20.0768856988105,665915.730186783,0.0,1.0
2011-12-07,94.12,94.82,92.37,92.8,431400,20.5083186669421,20.6608454738573,20.1270016496541,20.2206966881877,1979848.69746781,0.0,1.0
2011-12-08,94.03,95.19,93.86,94.74,311900,20.4887080774816,20.7414667860839,20.4516658529451,20.6434138387813,1431420.51168337,0.0,1.0
2011-12-09,94.21,94.43,93.52,94.03,164800,20.5279292564027,20.5758662528617,20.377581403872,20.4887080774816,756326.067090156,0.0,1.0
2011-12-12,93.53,94.584,93.28,94.45,127700,20.3797603582565,20.6094221503831,20.3252864986439,20.5802241616307,586060.914850806,0.0,1.0
2011-12-13,93.02,94.9287,93.02,94.1,194000,20.2686336846468,20.6845307080169,20.2686336846468,20.5039607581731,890335.297424093,0.0,1.0
2011-12-14,93.53,94.86,92.89,94.44,224900,20.3797603582565,20.6695612913954,20.2403072776483,20.5780452072462,1032146.4350035,0.0,1.0
2011-12-15,93.19,93.66,92.89,93.06,230000,20.3056759091833,20.408086765255,20.2403072776483,20.2773495021848,1055552.15673991,0.0,1.0
2011-12-16,92.02,93.11,91.43,93.01,370100,20.0507382461965,20.2882442741073,19.9221799375108,20.2664547302623,1698521.1009106,0.0,1.0
2011-12-19,91.74,93.029,91.74,92.12,185700,19.9897275234304,20.2705947435929,19.9897275234304,20.0725277900415,852243.632637393,0.0,1.0
2011-12-20,93.08,93.2,92.04,92.1,102400,20.2817074109538,20.3078548635679,20.0550961549655,20.0681698812725,469950.177609419,0.0,1.0
2011-12-21,92.92,93.28,92.19,92.46,226500,20.2468441408018,20.3252864986439,20.0877804707331,20.1466122391146,1039489.40652864,0.0,1.0
2011-12-22,93.23,93.63,92.59,93.1,140000,20.3143917267214,20.4015499021015,20.1749386461132,20.2860653197228,642510.008450375,0.0,1.0
2011-12-23,94.08,94.5,93.47,93.84,88200,20.4996028494041,20.5911189335532,20.3666866319494,20.447307944176,404781.305323738,0.0,1.0
2011-12-27,94.63,94.8,94.24,94.38,134600,20.6194453405518,20.6564875650883,20.5344661195562,20.5649714809392,617727.479553004,0.0,1.0
2011-12-28,94.8,95.56,94.62,95.54,92000,20.6564875650883,20.8220880983106,20.6172663861673,20.8177301895416,422220.862695962,0.0,1.0
2011-12-29,94.7,94.99,93.87,94.54,93100,20.6346980212433,20.6978876983939,20.4538448073296,20.5998347510913,427269.1556195,0.0,1.0
2011-12-30,94.88,95.1,94.5,94.58,109100,20.6739192001644,20.7218561966234,20.5911189335532,20.6085505686293,500698.870870971,0.0,1.0
2012-01-03,95.9,96.64,95.16,95.18,382800,20.8961725473837,21.0574151718369,20.7349299229304,20.7392878316994,1756805.93739145,0.0,1.0
2012-01-04,95.4,95.93,94.9,95.6,447700,20.7872248281585,20.9027094105372,20.6782771089334,20.8308039158486,2054655.21988024,0.0,1.0
2012-01-05,94.33,94.33,93.54,94.19,234600,20.5540767090167,20.5540767090167,20.381939312641,20.5235713476336,1076663.1998747,0.0,1.0
2012-01-06,93.53,94.56,93.2,94.56,211500,20.3797603582565,20.6041926598603,20.3078548635679,20.6041926598603,970649.048480388,0.0,1.0
2012-01-09,93.28,93.52,92.92,93.3,132400,20.3252864986439,20.377581403872,20.2468441408018,20.3296444074129,607630.893705927,0.0,1.0
2012-01-10,93.73,94.34,93.55,93.86,261300,20.4233394459465,20.5562556634012,20.3841182670255,20.4516658529451,1199199.0372006,0.0,1.0
2012-01-11,91.17,91.9,91.0,91.59,375300,19.8655271235137,20.0245907935825,19.8284848989772,19.9570432076629,1722385.75836733,0.0,1.0
2012-01-12,91.88,92.15,91.35,91.87,236300,20.0202328848135,20.079064653195,19.9047483024348,20.018053930429,1084465.10712017,0.0,1.0
2012-01-13,91.36,91.37,90.0,90.48,553000,19.9069272568193,19.9091062112038,19.6105894605269,19.715179270983,2537914.53337899,0.0,1.0
2012-01-17,91.04,91.69,91.04,91.65,292000,19.8372007165152,19.9788327515079,19.8372007165152,19.9701169339699,1340092.30333936,0.0,1.0
2012-01-18,91.13,91.794,90.97,91.11,244000,19.8568113059757,20.0014938771067,19.8219480358237,19.8524533972067,1119803.15758494,0.0,1.0
2012-01-19,89.84,90.09,89.25,89.78,540300,19.5757261903749,19.6302000499874,19.4471678816892,19.5626524640678,2479629.69689813,0.0,1.0
2012-01-20,91.2,91.3299,90.8,91.03,219500,19.8720639866673,19.9003686041219,19.7849058112871,19.8350217621307,1007363.90610612,0.0,1.0
2012-01-23,91.66,92.0,91.19,91.36,177600,19.9722958883544,20.0463803374275,19.8698850322828,19.9069272568193,815069.839291335,0.0,1.0
2012-01-24,92.0,92.42,91.85,92.23,199500,20.0463803374275,20.1378964215766,20.0136960216599,20.0964962882711,915576.762041786,0.0,1.0
2012-01-25,92.51,92.58,91.25,91.55,202900,20.1575070110372,20.1727596917287,19.8829587585898,19.9483273901249,931180.576532722,0.0,1.0
2012-01-26,93.2,93.53,92.59,93.34,275700,20.3078548635679,20.3797603582565,20.1749386461132,20.3383602249509,1265285.78092692,0.0,1.0
2012-01-27,92.58,93.57,92.42,93.2,227200,20.1727596917287,20.3884761757945,20.1378964215766,20.3078548635679,1042701.9565709,0.0,1.0
2012-01-30,92.9,92.92,92.13,92.31,230000,20.2424862320328,20.2468441408018,20.074706744426,20.1139279233471,1055552.1567399,0.0,1.0
2012-01-31,92.21,92.94,91.82,92.82,240500,20.0921383795021,20.2512020495708,20.0071591585064,20.2250545969567,1103740.40737368,0.0,1.0
2012-02-01,94.35,95.09,94.27,94.42,281500,20.5584346177857,20.7196772422389,20.5410029827097,20.5736872984772,1291904.05270558,0.0,1.0
2012-02-02,94.16,94.66,94.15,94.46,140600,20.5170344844801,20.6259822037053,20.5148555300956,20.5824031160152,645263.622772308,0.0,1.0
2012-02-03,96.07,96.19,95.39,95.71,371200,20.9332147719202,20.9593622245342,20.785045873774,20.8547724140781,1703569.39383414,0.0,1.0
2012-02-06,96.75,96.96,96.34,96.6,259400,21.0813836700664,21.127141712141,20.9920465403018,21.0486993542989,1190479.25851448,0.0,1.0
2012-02-07,97.96,98.54,97.68,98.2,265500,21.3450371505913,21.4714165048925,21.2840264278252,21.3973320558193,1218474.33745411,0.0,1.0
2012-02-08,97.51,98.51,97.35,98.18,176400,21.2469842032886,21.4648796417389,21.2121209331366,21.3929741470503,809562.610647476,0.0,1.0
2012-02-09,98.33,98.56,97.65,98.12,185000,21.4256584628179,21.4757744136615,21.2774895646717,21.3799004207433,849031.08259514,0.0,1.0
2012-02-10,98.35,98.78,97.79,98.71,223300,21.4300163715869,21.5237114101205,21.3079949260547,21.508458729429,1024803.46347835,0.0,1.0
2012-02-13,98.9,98.99,98.25,98.69,515800,21.5498588627346,21.5694694521951,21.4082268277419,21.50410082066,2367190.44541931,0.0,1.0
2012-02-14,99.1,99.17,98.4,98.78,127700,21.5934379504246,21.6086906311161,21.4409111435094,21.5237114101205,586060.914850808,0.0,1.0
2012-02-15,98.48,99.0,98.29,98.53,280800,21.4583427785854,21.5716484065796,21.4169426452799,21.4692375505079,1288691.50266333,0.0,1.0
2012-02-16,99.75,99.93,98.62,98.96,139000,21.7350699854173,21.7742911643384,21.4888481399685,21.5629325890416,637920.65124716,0.0,1.0
2012-02-17,99.14,99.39,98.34,98.57,203200,21.6021537679626,21.6566276275752,21.4278374172024,21.477953368046,932557.383693691,0.0,1.0
2012-02-21,98.65,99.0493,98.19,98.85,366800,21.495385003122,21.5823906516952,21.3951531014348,21.538964090812,1683376.22213998,0.0,1.0
2012-02-22,98.7,98.7799,97.52,97.68,246600,21.5062797750445,21.5236896205767,21.2491631576731,21.2840264278252,1131735.48631331,0.0,1.0
2012-02-23,98.72,99.06,97.24,97.41,275100,21.5106376838135,21.5847221328866,21.1881524349071,21.2251946594436,1262532.16660499,0.0,1.0
2012-02-24,99.89,100.09,99.1362,99.19,661200,21.7655753468004,21.8091544344904,21.6013257652965,21.6130485398851,3034482.98276706,0.0,1.0
2012-02-27,100.16,100.51,99.63,99.76,163900,21.8244071151819,21.9006705186395,21.7089225328033,21.7372489398018,752195.645607263,0.0,1.0
2012-02-28,100.94,101.31,100.4,100.67,280400,21.9943655571732,22.0749868693998,21.87670202041,21.9355337887916,1286855.75978204,0.0,1.0
2012-02-29,101.28,102.38,100.94,101.97,165700,22.0684500062463,22.3081349885416,21.9943655571732,22.218797858777,760456.488573052,0.0,1.0
2012-03-01,102.88,103.08,102.19,102.38,207000,22.4170827077667,22.4606617954568,22.266734855236,22.3081349885416,949996.941065916,0.0,1.0
2012-03-02,101.88,102.32,101.56,102.21,136000,22.1991872693164,22.2950612622346,22.1294607290124,22.271092764005,624152.57963751,0.0,1.0
2012-03-05,102.09,102.59,101.69,102.59,169900,22.244945311391,22.3538930306162,22.1577871360109,22.3538930306162,779731.788826564,0.0,1.0
2012-03-06,100.42,101.34,100.11,101.07,225800,21.881059929179,22.0815237325533,21.8135123432594,22.0226919641717,1036276.85648639,0.0,1.0
2012-03-07,98.62,98.73,97.75,98.07,177000,22.1109598810199,22.1356222779668,21.91590274153,21.9876478962849,789460.977448747,2.855093,1.0
2012-03-08,99.97,100.48,99.42,99.43,163800,22.413634752642,22.5279785930326,22.2903227679071,22.2925648039931,730585.921503418,0.0,1.0
2012-03-09,100.13,100.57,100.03,100.46,103800,22.4495073300194,22.5481569178074,22.4270869691585,22.5234945208604,462972.030842826,0.0,1.0
2012-03-12,100.52,101.1375,99.807,99.96,274700,22.536946737377,22.675392465693,22.3770895644387,22.4113927165559,1225225.59607441,0.0,1.0
2012-03-13,101.83,102.42,101.31,101.6,303500,22.8306534646548,22.9629335937341,22.7140675881781,22.7790866346747,1353680.2635915,0.0,1.0
2012-03-14,101.49,102.05,101.07,101.92,160000,22.7544242377277,22.8799782585487,22.6602587221119,22.8508317894296,713637.04176158,0.0,1.0
2012-03-15,101.65,101.86,101.29,101.76,241000,22.7902968151051,22.837379572913,22.7095835160059,22.8149592120521,1074915.79415338,0.0,1.0
2012-03-16,102.2,102.87,102.0,102.68,141200,22.9136087998401,23.0638252176081,22.8687680781183,23.0212265319724,629784.689354594,0.0,1.0
2012-03-19,102.37,103.03,102.37,102.53,121500,22.9517234133036,23.0996977949856,22.9517234133036,22.9875959906811,541918.128587701,0.0,1.0
2012-03-20,101.43,101.83,101.15,101.57,191900,22.7409720212112,22.8306534646548,22.6781950108006,22.7723605264164,855918.426962794,0.0,1.0
2012-03-21,102.17,102.7,101.75,101.8,122600,22.9068826915818,23.0257106041446,22.812717175966,22.8239273563965,546824.383249811,0.0,1.0
2012-03-22,101.74,101.92,101.25,101.41,66000,22.8104751398799,22.8508317894296,22.7006153716615,22.736487949039,294375.279726653,0.0,1.0
2012-03-23,101.45,101.66,100.14,100.49,211800,22.7454560933833,22.7925388511912,22.4517493661055,22.5302206291187,944677.034031894,0.0,1.0
2012-03-26,103.06,103.27,102.69,102.71,186100,23.1064239032438,23.1535066610517,23.0234685680585,23.0279526402307,830049.084198939,0.0,1.0
2012-03-27,102.31,102.75,102.1,102.75,166700,22.9382711967871,23.036920784575,22.8911884389792,23.036920784575,743520.592885346,0.0,1.0
2012-03-28,100.92,101.94,100.63,101.89,126300,22.6266281808206,22.8553158616017,22.5616091343239,22.8441056811713,563327.239840547,0.0,1.0
2012-03-29,101.49,101.7405,101.2,101.36,144500,22.7544242377277,22.8105872416842,22.6894051912311,22.7252777686085,644503.453340927,0.0,1.0
2012-03-30,101.22,101.67,100.87,101.47,256000,22.6938892634033,22.7947808872773,22.6154180003901,22.7499401655555,1141819.26681853,0.0,1.0
2012-04-02,104.03,104.24,102.12,102.41,220300,23.3239014035946,23.3709841614024,22.8956725111514,22.960691557648,982589.001875475,0.0,1.0
2012-04-03,103.23,104.2199,103.13,103.85,180600,23.1445385167074,23.3664776688694,23.1221181558465,23.2835447540449,805517.810888383,0.0,1.0
2012-04-04,101.41,102.21,100.82,102.1,277600,22.736487949039,22.9158508359262,22.6042078199597,22.8911884389792,1238160.26745634,0.0,1.0
2012-04-05,101.14,101.17,100.25,100.55,193600,22.6759529747145,22.6826790829728,22.4764117630525,22.5436728456352,863500.820531514,0.0,1.0
2012-04-09,101.07,101.4299,100.66,101.21,98000,22.6602587221119,22.7409496008503,22.5683352425822,22.6916472273172,437102.688078968,0.0,1.0
2012-04-10,99.28,100.95,98.88,100.92,164100,22.2589342627018,22.6333542890788,22.1692528192582,22.6266281808206,731923.990956721,0.0,1.0
2012-04-11,99.87,100.09,99.4,99.51,161600,22.3912143917811,22.4405391856751,22.2858386957349,22.3105010926819,720773.412179197,0.0,1.0
2012-04-12,101.02,101.37,99.83,100.01,106600,22.6490485416815,22.7275198046946,22.3822462474367,22.4226028969864,475460.679073652,0.0,1.0
2012-04-13,99.75,100.24,99.25,99.83,147500,22.364309958748,22.4741697269664,22.2522081544435,22.3822462474367,657884.147873958,0.0,1.0
2012-04-16,100.07,100.34,99.5,99.97,90000,22.4360551135029,22.4965900878273,22.3082590565958,22.413634752642,401420.835990889,0.0,1.0
2012-04-17,100.77,101.16,100.16,100.42,103100,22.5929976395292,22.6804370468867,22.4562334382777,22.5145263765161,459849.868785119,0.0,1.0
2012-04-18,102.56,102.86,101.65,101.96,154300,22.9943220989393,23.061583181522,22.7902968151051,22.8597999337739,688213.722148825,0.0,1.0
2012-04-19,103.41,103.94,102.9,103.59,188400,23.184895166257,23.3037230788197,23.0705513258664,23.2252518158066,840307.61667426,0.0,1.0
2012-04-20,104.26,104.75,103.93,104.36,145000,23.3754682335746,23.485328001793,23.3014810427337,23.3978885944355,646733.569096433,0.0,1.0
2012-04-23,103.72,103.81,102.96,103.81,147200,23.2543982849258,23.2745766097006,23.0840035423829,23.2745766097006,656546.078420653,0.0,1.0
2012-04-24,102.03,102.44,101.54,102.3,742900,22.8754941863766,22.9674176659062,22.7656344181581,22.936029160701,3313505.98952923,0.0,1.0
2012-04-25,102.2,102.56,100.91,101.13,842500,22.9136087998401,22.9943220989393,22.6243861447345,22.6737109386284,3757745.04802582,0.0,1.0
2012-04-26,103.36,103.36,101.72,101.85,201000,23.1736849858265,23.1736849858265,22.8059910677078,22.8351375368269,896506.533712987,0.0,1.0
2012-04-27,103.48,104.16,102.8,103.05,225600,23.2005894188596,23.3530478727137,23.0481309650055,23.1041818671577,1006228.22888383,0.0,1.0
2012-04-30,102.92,103.0,101.89,102.57,304000,23.0750353980386,23.0929716867273,22.8441056811713,22.9965641350254,1355910.379347,0.0,1.0
2012-05-01,103.65,104.0332,103.42,103.51,108000,23.2387040323231,23.3246188551421,23.1871372023431,23.2073155271179,481705.003189068,0.0,1.0
2012-05-02,103.76,103.94,103.18,103.35,127100,23.2633664292701,23.3037230788197,23.1333283362769,23.1714429497404,566895.425049356,0.0,1.0
2012-05-03,104.48,104.86,104.29,104.67,211300,23.4247930274686,23.50999039874,23.3821943418329,23.4673917131043,942446.918276388,0.0,1.0
2012-05-04,103.15,103.9,102.8,103.75,147000,23.1266022280186,23.2947549344754,23.0481309650055,23.261124393184,655654.032118453,0.0,1.0
2012-05-07,103.36,103.8,101.74,101.74,225400,23.1736849858265,23.2723345736145,22.8104751398799,22.8104751398799,1005336.18258163,0.0,1.0
2012-05-08,101.26,101.88,100.38,101.74,276900,22.7028574077476,22.8418636450852,22.5055582321717,22.8104751398799,1235038.10539864,0.0,1.0
2012-05-09,100.41,100.91,99.11,99.59,198000,22.51228434043,22.6243861447345,22.2208196492383,22.3284373813706,883125.839179955,0.0,1.0
2012-05-10,100.21,100.4078,99.7311,99.94,145000,22.4674436187082,22.511791092491,22.3600725105453,22.4069086443837,646733.569096432,0.0,1.0
2012-05-11,100.51,101.09,99.04,99.16,240000,22.5347047012909,22.6647427942841,22.2051253966356,22.2320298296687,1070455.56264237,0.0,1.0
2012-05-14,99.73,100.42,99.24,99.73,110500,22.3598258865758,22.5145263765161,22.2499661183574,22.3598258865758,492855.581966593,0.0,1.0
2012-05-15,99.62,100.24,99.2018,99.33,169000,22.3351634896289,22.4741697269664,22.2414015405086,22.2701444431322,753779.125360668,0.0,1.0
2012-05-16,97.77,98.41,97.59,98.06,339100,21.9203868137022,22.063877123212,21.8800301641526,21.9854058601988,1512464.50538345,0.0,1.0
2012-05-17,96.67,97.42,96.48,96.93,276400,21.6737628442323,21.8419155506891,21.6311641585966,21.7320557824706,1232807.98964313,0.0,1.0
2012-05-18,95.69,96.09,95.16,95.65,1271000,21.4540433077955,21.5437247512391,21.3352153952327,21.4450751634511,5668954.25049355,0.0,1.0
2012-05-21,96.47,96.6,95.43,96.12,366600,21.6289221225105,21.6580685916297,21.3957503695571,21.5504508594973,1635120.87193622,0.0,1.0
2012-05-22,96.13,96.62,95.33,95.48,352900,21.5526928955834,21.6625526638019,21.3733300086962,21.4069605499876,1574015.70023539,0.0,1.0
2012-05-23,94.93,94.93,93.8,94.56,426000,21.2836485652526,21.2836485652526,21.0302984875245,21.2006932300673,1900058.62369021,0.0,1.0
2012-05-24,95.64,96.01,94.88,95.14,173100,21.442833127365,21.5257884625504,21.2724383848222,21.3307313230605,772066.074555811,0.0,1.0
2012-05-25,95.46,95.79,94.96,94.98,151200,21.4024764778154,21.4764636686564,21.2903746735109,21.2948587456831,674387.004464694,0.0,1.0
2012-05-29,95.35,95.43,94.9,95.38,236200,21.3778140808684,21.3957503695571,21.2769224569944,21.3845401891267,1053506.68290053,0.0,1.0
2012-05-30,93.24,93.81,93.24,93.44,366000,20.9047444667034,21.0325405236105,20.9047444667034,20.9495851884252,1632444.73302962,0.0,1.0
2012-05-31,94.08,94.79,93.55,94.51,232400,21.093075497935,21.2522600600474,20.9742475853722,21.1894830496369,1036557.80315869,0.0,1.0
2012-06-01,93.07,94.5,92.88,94.06,221400,20.8666298532399,21.1872410135508,20.8240311676042,21.0885914257628,987495.256537587,0.0,1.0
2012-06-04,93.75,94.3,93.3,94.03,257300,21.019088307094,21.142400291829,20.91819668322,21.0818653175045,1147617.56778284,0.0,1.0
2012-06-05,94.45,94.84,93.69,94.14,223100,21.1760308331203,21.2634702404778,21.0056360905775,21.1065277144515,995077.650106305,0.0,1.0
2012-06-06,95.39,95.51,94.25,94.25,225200,21.3867822252128,21.4136866582459,21.1311901113985,21.1311901113985,1004444.13627942,0.0,1.0
2012-06-07,95.98,96.95,95.88,96.94,235100,21.5190623542921,21.7365398546428,21.4966419934312,21.7342978185567,1048600.42823842,0.0,1.0
2012-06-08,96.52,96.7,95.61,95.91,201400,21.6401323029409,21.6804889524906,21.4361070191068,21.5033681016895,898290.626317392,0.0,1.0
2012-06-11,96.31,96.92,96.15,96.83,148600,21.5930495451331,21.7298137463846,21.5571769677556,21.7096354216097,662790.402536067,0.0,1.0
2012-06-12,98.65,98.8,96.99,97.66,281900,22.1176859892781,22.1513165305695,21.7455079989872,21.8957244167552,1257339.26295369,0.0,1.0
2012-06-13,98.55,99.25,97.93,98.64,350600,22.0952656284172,22.2522081544435,21.9562593910796,22.115443953192,1563757.16776007,0.0,1.0
2012-06-14,97.98,98.2,97.52,97.92,369800,21.9674695715101,22.0167943654041,21.86433591155,21.9540173549936,1649393.61277145,0.0,1.0
2012-06-15,97.93,97.99,96.87,96.98,384500,21.9562593910796,21.9697116075962,21.7186035659541,21.7432659629011,1714959.0159833,0.0,1.0
2012-06-18,98.35,98.76,97.73,97.91,117700,22.0504249066954,22.1423483862251,21.9114186693578,21.9517753189075,524969.248845863,0.0,1.0
2012-06-19,100.43,100.84,99.63,99.76,335000,22.5167684126022,22.6086918921318,22.3374055257149,22.3665519948341,1494177.55618831,0.0,1.0
2012-06-20,100.66,101.62,100.42,100.78,294800,22.5683352425822,22.7835707068469,22.5145263765161,22.5952396756153,1314876.24944571,0.0,1.0
2012-06-21,99.6,101.58,99.6,101.39,196300,22.3306794174567,22.7746025625025,22.3306794174567,22.7320038768668,875543.445611238,0.0,1.0
2012-06-22,100.1,100.29,99.6,100.23,111000,22.4427812217612,22.4853799073969,22.3306794174567,22.4719276908803,495085.697722096,0.0,1.0
2012-06-25,98.94,99.86,98.85,99.83,171400,22.1827050357747,22.388972355695,22.1625267109999,22.3822462474367,764483.680987095,0.0,1.0
2012-06-26,99.71,100.16,99.058,99.12,129200,22.3553418144037,22.4562334382777,22.2091610615906,22.2230616853244,576261.911222475,0.0,1.0
2012-06-27,100.32,100.81,99.88,100.03,120700,22.4921060156552,22.6019657838736,22.3934564278672,22.4270869691585,538349.943378891,0.0,1.0
2012-06-28,100.05,100.05,98.6,99.48,102000,22.4315710413307,22.4315710413307,22.1064758088477,22.3037749844236,454943.614123008,0.0,1.0
2012-06-29,102.12,103.26,101.63,102.7,195500,22.8956725111514,23.1512646249656,22.785812742933,23.0257106041446,871975.26040243,0.0,1.0
2012-07-02,104.09,104.17,102.42,102.65,138000,23.3373536201111,23.3552899087998,22.9629335937341,23.0145004237141,615511.948519363,0.0,1.0
2012-07-03,105.14,105.15,104.07,104.16,131700,23.5727674091506,23.5750094452366,23.3328695479389,23.3530478727137,587412.49,0.0,1.0
2012-07-05,104.12,104.4,103.85,104.23,77700,23.3440797283694,23.4068567387799,23.2835447540449,23.3687421253164,346559.988405467,0.0,1.0
2012-07-06,104.35,104.38,103.73,103.74,116400,23.3956465583494,23.4023726666077,23.2566403210119,23.2588823570979,519170.947881551,0.0,1.0
2012-07-09,104.38,104.61,103.73,104.45,130900,23.4023726666077,23.4539394965878,23.2566403210119,23.4180669192103,583844.304791193,0.0,1.0
2012-07-10,104.93,105.66,104.48,105.53,123300,23.5256846513427,23.6893532856272,23.4247930274686,23.6602068165081,549946.545307517,0.0,1.0
2012-07-11,104.21,104.57,103.94,104.51,160100,23.3642580531442,23.4449713522434,23.3037230788197,23.4315191357269,714083.064912681,0.0,1.0
2012-07-12,103.6,103.79,102.94,103.3,225500,23.2274938518927,23.2700925375284,23.0795194702107,23.16023276931,1005782.20573273,0.0,1.0
2012-07-13,105.33,105.6,104.06,104.06,124300,23.6153660947863,23.6759010691107,23.3306275118528,23.3306275118528,554406.776818527,0.0,1.0
2012-07-16,105.36,105.81,105.02,105.49,116300,23.6220922030445,23.7229838269186,23.5458629761175,23.6512386721637,518724.92473045,0.0,1.0
2012-07-17,105.58,105.62,104.57,105.01,323400,23.6714169969385,23.6803851412829,23.4449713522434,23.5436209400314,1442438.8706606,0.0,1.0
2012-07-18,106.34,106.79,105.48,105.73,372900,23.8418117394814,23.9427033633554,23.6489966360776,23.7050475382299,1663220.33045558,0.0,1.0
2012-07-19,107.21,107.7378,106.85,107.0,238400,24.0368688789712,24.155203543595,23.9561555798719,23.9897861211633,1063319.19222475,0.0,1.0
2012-07-20,105.35,106.01,105.15,106.0,132100,23.6198501669584,23.7678245486404,23.5750094452366,23.7655825125543,589196.582604406,0.0,1.0
2012-07-23,103.16,103.27,102.34,102.91,175500,23.1288442641047,23.1535066610517,22.9449973050453,23.0727933619525,782770.630182235,0.0,1.0
2012-07-24,102.41,103.0,101.44,102.77,210600,22.960691557648,23.0929716867273,22.7432140572972,23.0414048567472,939324.756218679,0.0,1.0
2012-07-25,101.51,102.42,101.368,102.11,219200,22.7589083098999,22.9629335937341,22.7270713974774,22.8934304750653,977682.747213364,0.0,1.0
2012-07-26,104.81,105.37,104.46,105.13,198300,23.4987802183096,23.6243342391306,23.4203089552964,23.5705253730645,884463.908633258,0.0,1.0
2012-07-27,105.6,106.22,104.95,105.35,175800,23.6759010691107,23.8149073064483,23.5301687235148,23.6198501669584,784108.699635536,0.0,1.0
2012-07-30,106.65,106.81,106.17,106.23,111100,23.9113148581501,23.9471874355276,23.8036971260178,23.8171493425344,495531.720873199,0.0,1.0
2012-07-31,106.01,107.37,105.93,107.25,906300,23.7678245486404,24.0727414563486,23.7498882599517,24.0458370233155,4042307.81842825,0.0,1.0
2012-08-01,106.97,107.87,106.75,106.88,280800,23.983060012905,24.1848432606531,23.933735219011,23.9628816881302,1252433.00829158,0.0,1.0
2012-08-02,108.14,108.19,106.75,107.18,988000,24.2453782349776,24.256588415408,23.933735219011,24.0301427707129,4406708.73287775,0.0,1.0
2012-08-03,109.28,109.73,108.22,108.29,835800,24.5009703487918,24.6018619726659,24.2633145236663,24.2790087762689,3727861.49690206,0.0,1.0
2012-08-06,108.91,109.1,108.52,108.71,140300,24.4180150136065,24.4606136992422,24.330575606249,24.3731742918847,625770.480994686,0.0,1.0
2012-08-07,108.52,109.29,108.1,109.07,405900,24.330575606249,24.5032123848779,24.2364100906332,24.4538875909839,1810407.97031891,0.0,1.0
2012-08-08,108.0,108.32,107.6,107.85,223200,24.2139897297723,24.2857348845272,24.1243082863287,24.1803591884809,995523.673257405,0.0,1.0
2012-08-09,108.32,108.49,107.94,108.27,278000,24.2857348845272,24.3238494979907,24.2005375132558,24.2745247040967,1239944.36006075,0.0,1.0
2012-08-10,108.97,109.18,107.38,107.63,165300,24.431467230123,24.4785499879309,24.0749834924347,24.131034394587,737276.268769934,0.0,1.0
2012-08-13,108.45,108.46,107.65,108.02,160200,24.3148813536464,24.3171233897324,24.1355184667592,24.2184738019445,714529.088063781,0.0,1.0
2012-08-14,108.3,108.67,107.8,108.24,286400,24.281250812355,24.3642061475403,24.1691490080505,24.2677985958385,1277410.30475323,0.0,1.0
2012-08-15,106.08,106.44,105.9,105.94,140600,24.0876978548753,24.1694434358308,24.0468250643976,24.055907906726,619189.433953368,1.356709,1.0
2012-08-16,105.75,106.12,105.2,105.33,183400,24.0127644056662,24.0967806972037,23.8878753236509,23.9173945612181,807676.686963353,0.0,1.0
2012-08-17,105.0,105.0,104.11,104.24,277300,23.842461112009,23.842461112009,23.6403678702024,23.6698871077696,1221203.62756236,0.0,1.0
2012-08-20,104.57,105.0,104.39,105.0,110400,23.7448205569788,23.842461112009,23.7039477665011,23.842461112009,486191.418979031,0.0,1.0
2012-08-21,105.01,106.06,104.88,105.9,235400,23.844731822591,24.0831564337111,23.8152125850238,24.0468250643976,1036679.89155493,0.0,1.0
2012-08-22,103.61,104.52,103.22,104.36,175800,23.5268323410976,23.7334670040683,23.4382746283958,23.6971356347548,774206.98783074,0.0,1.0
2012-08-23,104.52,105.5099,104.52,104.89,339100,23.7334670040683,23.95824464459,23.7334670040683,23.8174832956059,1493365.12840389,0.0,1.0
2012-08-24,103.97,104.74,103.7,103.88,199600,23.6085779220531,23.7834226368745,23.5472687363365,23.5881415268142,879019.993009189,0.0,1.0
2012-08-27,103.88,104.55,103.87,104.55,121500,23.5881415268142,23.7402791358146,23.5858708162321,23.7402791358146,535074.79534377,0.0,1.0
2012-08-28,104.89,105.01,103.99,104.1,179800,23.8174832956059,23.844731822591,23.6131193432172,23.6380971596203,791822.618953168,0.0,1.0
2012-08-29,104.17,104.64,104.17,104.39,141300,23.653992133695,23.7607155310535,23.653992133695,23.7039477665011,622272.169399792,0.0,1.0
2012-08-30,104.75,105.95,104.75,105.39,121000,23.7856933474566,24.0581786173081,23.7856933474566,23.9310188247107,532872.841453466,0.0,1.0
2012-08-31,104.74,106.25,104.59,106.11,168800,23.7834226368745,24.126299934771,23.749361978143,24.0945099866216,743379.633366488,0.0,1.0
2012-09-04,104.18,104.5,103.48,104.22,124000,23.6562628442771,23.7289255829041,23.4973131035303,23.6653456866055,546084.564795288,0.0,1.0
2012-09-05,102.17,102.66,101.92,102.63,192200,23.1998500172758,23.3111148357985,23.1430822527234,23.3043027040522,846431.075432696,0.0,1.0
2012-09-06,103.18,103.67,102.54,102.72,235900,23.4291917860675,23.5404566045902,23.2838663088133,23.324739099291,1038881.84544523,0.0,1.0
2012-09-07,101.42,101.83,101.21,101.31,299200,23.0295467236186,23.1226458574845,22.9818618013945,23.0045689072155,1317649.20795766,0.0,1.0
2012-09-10,99.91,100.44,99.6743,100.1,644300,22.686669425722,22.8070170865731,22.633148777302,22.7298129267819,2837437.7830452,0.0,1.0
2012-09-11,101.81,102.44,101.35,101.74,402100,23.1181044363203,23.2611592029924,23.0136517495439,23.1022094622456,1770811.31858214,0.0,1.0
2012-09-12,100.58,101.2,100.3,101.2,269400,22.8388070347225,22.9795910908124,22.7752271384238,22.9795910908124,1186412.75609557,0.0,1.0
2012-09-13,102.86,103.36,100.99,101.06,456900,23.3565290474404,23.4700645765452,22.9319061685884,22.9478011426631,2012145.46495941,0.0,1.0
2012-09-14,102.27,103.13,102.14,102.7,314200,23.2225571230967,23.417838233157,23.1930378855295,23.3201976781269,1383707.82466677,0.0,1.0
2012-09-17,102.11,102.85,101.91,102.27,495200,23.1862257537832,23.3542583368583,23.1408115421413,23.2225571230967,2180815.13295667,0.0,1.0
2012-09-18,104.81,105.75,104.39,104.54,601200,23.7993176109491,24.0127644056662,23.7039477665011,23.7380084252325,2647629.35770103,0.0,1.0
2012-09-19,104.9,105.48,104.86,105.02,348500,23.819754006188,23.9514552199496,23.8106711638596,23.8470025331731,1534761.8615416,0.0,1.0
2012-09-20,104.9,105.0,104.3,104.71,165500,23.819754006188,23.842461112009,23.6835113712622,23.7766105051282,728846.737690486,0.0,1.0
2012-09-21,104.8,105.02,104.1,104.21,476900,23.797046900367,23.8470025331731,23.6380971596203,23.6630749760234,2100223.62057156,0.0,1.0
2012-09-24,104.11,104.37,103.33,103.87,414800,23.6403678702024,23.6994063453369,23.4632524447989,23.5858708162321,1826740.94739585,0.0,1.0
2012-09-25,103.43,104.43,103.221,104.04,269100,23.4859595506199,23.7130306088295,23.4385016994541,23.6244728961277,1185091.58376139,0.0,1.0
2012-09-26,103.78,104.07,103.376,103.93,245400,23.5654344209932,23.631285027874,23.4736977134765,23.5994950797247,1080718.969361,0.0,1.0
2012-09-27,104.1,104.4899,103.63,104.0,74600,23.6380971596203,23.7266321652162,23.5313737622618,23.6153900537993,328531.520433295,0.0,1.0
2012-09-28,102.64,103.68,102.19,103.56,162600,23.3065734146343,23.5427273151723,23.2043914384399,23.5154787881871,716075.405126724,0.0,1.0
2012-10-01,103.4,104.68,103.22,103.87,342400,23.4791474188736,23.7697983733819,23.4382746283958,23.5858708162321,1507898.02407989,0.0,1.0
2012-10-02,104.74,105.0898,104.22,104.66,671400,23.7834226368745,23.8628520930362,23.6653456866055,23.7652569522177,2956783.68389965,0.0,1.0
2012-10-03,105.15,105.425,104.65,104.86,261500,23.8765217707404,23.938966311748,23.7629862416356,23.8106711638596,1151621.88462877,0.0,1.0
2012-10-04,106.79,106.87,106.15,106.53,172000,24.2489183062042,24.2670839908609,24.10359282895,24.1898798310697,757472.138264431,0.0,1.0
2012-10-05,106.42,107.81,106.28,107.35,117700,24.1649020146666,24.480530785578,24.1331120665173,24.3760780988015,518339.945777463,0.0,1.0
2012-10-08,105.22,105.5787,104.5001,104.67,102200,23.8924167448151,23.9738671333949,23.72894829001,23.7675276627998,450079.375178052,0.0,1.0
2012-10-09,102.8,103.17,102.367,103.04,204000,23.3429047839478,23.4269210754854,23.2445830157431,23.3974018379181,898397.187243862,0.0,1.0
2012-10-10,102.37,103.17,102.08,103.17,163300,23.2452642289177,23.4269210754854,23.1794136220369,23.4269210754854,719158.14057315,0.0,1.0
2012-10-11,102.81,103.17,102.58,102.58,157500,23.3451754945299,23.4269210754854,23.2929491511417,23.2929491511417,693615.475445629,0.0,1.0
2012-10-12,103.16,104.13,103.0,103.57,63800,23.4246503649033,23.6449092913666,23.3883189955897,23.5177494987692,280969.316402737,0.0,1.0
2012-10-15,104.24,104.3,103.41,104.18,163900,23.6698871077696,23.6835113712622,23.4814181294557,23.6562628442771,721800.485241516,0.0,1.0
2012-10-16,104.55,104.68,104.09,104.19,104100,23.7402791358146,23.7697983733819,23.6358264490382,23.6585335548592,458446.799961207,0.0,1.0
2012-10-17,104.27,104.8,104.1,104.32,133100,23.6766992395159,23.797046900367,23.6380971596203,23.6880527924264,586160.125598815,0.0,1.0
2012-10-18,102.77,103.79,102.61,103.47,141100,23.3360926522015,23.5677051315753,23.299761282888,23.4950423929482,621391.387843672,0.0,1.0
2012-10-19,101.91,102.93,101.62,102.88,114100,23.1408115421413,23.3724240215151,23.0749609352605,23.3610704686046,502485.877767277,0.0,1.0
2012-10-22,102.91,103.49,102.55,103.24,100800,23.3678826003509,23.4995838141124,23.2861370193954,23.44281604956,443913.904285202,0.0,1.0
2012-10-23,101.12,101.42,100.56,101.41,129500,22.9614254061557,23.0295467236186,22.8342656135583,23.0272760130365,570306.057588627,0.0,1.0
2012-10-24,101.16,101.27,100.67,100.9,146300,22.9705082484841,22.9954860648871,22.8592434299613,22.9114697733496,644291.708302827,0.0,1.0
2012-10-25,101.55,102.24,101.35,101.86,115000,23.0590659611858,23.2157449913504,23.0136517495439,23.1294579892308,506449.394769824,0.0,1.0
2012-10-26,100.74,101.17,100.42,101.1,255700,22.875138404036,22.9727789590662,22.8024756654089,22.9568839849915,1126079.21950125,0.0,1.0
2012-10-31,99.36,100.12,98.8,100.0,412200,22.5617803437068,22.7343543479461,22.4346205511094,22.7071058209609,1815290.78716627,0.0,1.0
2012-11-01,98.93,99.29,98.82,99.07,462000,22.4641397886766,22.5458853696321,22.4391619722736,22.495929736826,2034605.39464051,0.0,1.0
2012-11-02,98.67,99.7032,98.47,99.38,115000,22.4051013135421,22.6397111308843,22.3596871019002,22.5663217648709,506449.394769825,0.0,1.0
2012-11-05,99.88,100.1199,99.51,100.08,131200,22.6798572939758,22.7343316408402,22.5958410024382,22.7252715056177,577792.700815659,0.0,1.0
2012-11-06,100.93,101.14,100.34,100.86,362600,22.9182819050958,22.9659668273199,22.7843099807522,22.9023869310212,1596856.96124816,0.0,1.0
2012-11-07,100.26,101.36,100.08,101.31,213200,22.7661442960954,23.015922460126,22.7252715056177,23.0045689072155,938913.138825448,0.0,1.0
2012-11-08,100.93,102.3,100.89,101.85,177300,22.9182819050958,23.229369254843,22.9091990627675,23.1271872786487,780812.849501652,0.0,1.0
2012-11-09,101.71,102.12,101.4,101.9,218100,23.0953973304993,23.1884964643653,23.0250053024544,23.1385408315592,960492.286950424,0.0,1.0
2012-11-12,101.95,102.5,101.67,102.48,137300,23.1498943844696,23.2747834664849,23.086314488171,23.2702420453207,604656.538277365,0.0,1.0
2012-11-13,101.9,102.25,101.3773,101.74,105100,23.1385408315592,23.2180157019325,23.019850789433,23.1022094622456,462850.707741812,0.0,1.0
2012-11-14,100.01,101.84,99.75,101.64,126200,22.709376531543,23.1249165680666,22.6503380564085,23.0795023564247,555773.161912624,0.0,1.0
2012-11-15,99.52,100.04,99.11,99.56,135800,22.5981117130203,22.7161886632893,22.5050125791544,22.6071945553487,598050.676606453,0.0,1.0
2012-11-16,100.1,100.11,99.13,99.86,126400,22.7298129267819,22.732083637364,22.5095540003185,22.6753158728116,556653.943468745,0.0,1.0
2012-11-19,102.21,102.23,100.59,100.6,100600,23.2089328596041,23.2134742807683,22.8410777453046,22.8433484558867,443033.122729082,0.0,1.0
2012-11-20,102.23,102.23,101.31,101.58,92000,23.2134742807683,23.2134742807683,23.0045689072155,23.0658780929321,405159.51581586,0.0,1.0
2012-11-21,102.34,102.59,101.77,102.59,106900,23.2384520971714,23.2952198617238,23.1090215939919,23.2952198617238,470777.741746906,0.0,1.0
2012-11-23,103.68,103.7,103.21,103.46,57700,23.5427273151723,23.5472687363365,23.4360039178137,23.4927716823662,254105.478941033,0.0,1.0
2012-11-26,104.3,104.37,103.75,103.84,100400,23.6835113712622,23.6994063453369,23.5586222892469,23.5790586844858,442152.34117296,0.0,1.0
2012-11-27,104.83,105.33,104.6,105.0,172000,23.8038590321133,23.9173945612181,23.7516326887251,23.842461112009,757472.138264433,0.0,1.0
2012-11-28,105.08,105.23,104.09,105.03,116000,23.8606267966657,23.8946874553972,23.6358264490382,23.8492732437552,510853.302550432,0.0,1.0
2012-11-29,105.2,105.54,104.75,105.08,83300,23.8878753236509,23.9650794834421,23.7856933474566,23.8606267966657,366845.518124577,0.0,1.0
2012-11-30,105.43,105.43,104.56,104.63,162700,23.9401016670391,23.9401016670391,23.7425498463967,23.7584448204714,716515.795904785,0.0,1.0
2012-12-03,105.65,106.11,105.27,105.43,209800,23.9900572998452,24.0945099866216,23.9037702977255,23.9401016670391,923939.852371383,0.0,1.0
2012-12-04,106.95,107.21,106.63,106.9,225200,24.2852496755177,24.3442881506522,24.2125869368906,24.2738961226072,991760.032192733,0.0,1.0
2012-12-05,105.34,105.88,104.955,105.57,140700,23.9196652718002,24.0422836432334,23.8322429143895,23.9718916151884,619629.824731429,0.0,1.0
2012-12-06,104.63,105.33,103.87,105.28,173900,23.7584448204714,23.9173945612181,23.5858708162321,23.9060410083076,765839.563047586,0.0,1.0
2012-12-07,105.01,105.09,104.43,104.76,114500,23.844731822591,23.8628975072478,23.7130306088295,23.7879640580386,504247.440879521,0.0,1.0
2012-12-10,104.82,105.72,104.8101,105.2,150100,23.8015883215312,24.0059522739199,23.7993403180549,23.8878753236509,661026.557869136,0.0,1.0
2012-12-11,104.21,105.09,104.04,105.04,139300,23.6630749760234,23.8628975072478,23.6244728961277,23.8515439543373,613464.353838577,0.0,1.0
2012-12-12,104.57,105.29,104.49,104.63,112200,23.7448205569788,23.9083117188897,23.7266548723221,23.7584448204714,494118.452984124,0.0,1.0
2012-12-13,104.2,104.8,104.09,104.53,88100,23.6608042654413,23.797046900367,23.6358264490382,23.7357377146504,387984.275471491,0.0,1.0
2012-12-14,104.89,105.43,104.65,105.35,118200,23.8174832956059,23.9401016670391,23.7629862416356,23.9219359823823,520541.899667767,0.0,1.0
2012-12-17,103.66,103.92,103.25,103.54,164300,23.5381858940081,23.5972243691426,23.4450867601421,23.5109373670229,723562.048353756,0.0,1.0
2012-12-18,103.34,104.33,102.881,104.25,222400,23.465523155381,23.6903235030085,23.3612975396628,23.6721578183517,979429.090407034,0.0,1.0
2012-12-19,100.63,102.0,100.56,101.87,252800,22.850160587633,23.1612479373801,22.8342656135583,23.1317286998129,1113307.88693749,0.0,1.0
2012-12-20,101.53,101.65,101.06,101.45,167500,23.0545245400216,23.0817730670068,22.9478011426631,23.0363588553648,737654.553251701,0.0,1.0
2012-12-21,101.22,101.72,100.8,101.4,324500,22.9841325119766,23.0976680410814,22.8887626675286,23.0250053024544,1429068.07480703,0.0,1.0
2012-12-24,100.61,100.86,99.49,100.08,90100,22.8456191664688,22.9023869310212,22.591299581274,22.7252715056177,396792.091032705,0.0,1.0
2012-12-26,100.27,100.98,99.66,99.66,99700,22.7684150066775,22.9296354580063,22.6299016611696,22.6299016611696,439069.605726534,0.0,1.0
2012-12-27,100.98,101.36,100.19,101.1,149900,22.9296354580063,23.015922460126,22.7502493220207,22.9568839849915,660145.776313015,0.0,1.0
2012-12-28,100.06,100.795,100.06,100.53,106100,22.7207300844535,22.8876273122375,22.7207300844535,22.827453481812,467254.61552242,0.0,1.0
2012-12-31,101.25,101.7,100.71,101.0,213200,22.9909446437229,23.0931266199172,22.8683262722897,22.9341768791705,938913.138825448,0.0,1.0
2013-01-02,101.37,101.51,100.39,101.27,499400,23.0181931707081,23.0499831188574,22.7956635336627,22.9954860648871,2199311.54563522,0.0,1.0
2013-01-03,100.85,101.28,100.62,101.19,175700,22.9001162204391,22.9977567754692,22.8478898770509,22.9773203802303,773766.597052678,0.0,1.0
2013-01-04,102.14,102.35,101.49,101.86,165000,23.1930378855295,23.2407228077535,23.0454416976932,23.1294579892308,726644.783800181,0.0,1.0
2013-01-07,102.77,103.27,102.4,103.23,506200,23.3360926522015,23.4496281813063,23.252076360664,23.4405453389779,2229258.11854335,0.0,1.0
2013-01-08,102.46,102.62,102.081,102.36,297400,23.2657006241565,23.3020319934701,23.1796406930951,23.2429935183356,1309722.17395257,0.0,1.0
2013-01-09,101.94,102.56,101.69,102.37,203900,23.1476236738875,23.2884077299775,23.0908559093351,23.2452642289177,897956.796465803,0.0,1.0
2013-01-10,102.92,102.98,102.01,102.24,213300,23.370153310933,23.3837775744255,23.1635186479622,23.2157449913504,939353.529603507,0.0,1.0
2013-01-11,101.91,102.04,101.3,101.88,377300,23.1408115421413,23.1703307797085,23.0022981966334,23.133999410395,1661594.40562308,0.0,1.0
2013-01-14,101.47,101.51,100.93,101.27,132200,23.040900276529,23.0499831188574,22.9182819050958,22.9954860648871,582196.608596268,0.0,1.0
2013-01-15,101.77,102.02,101.5,101.57,330400,23.1090215939919,23.1657893585443,23.0477124082753,23.06360738235,1455051.13071261,0.0,1.0
2013-01-16,101.3,102.06,101.3,101.81,166000,23.0022981966334,23.1748722008727,23.0022981966334,23.1181044363203,731048.691580789,0.0,1.0
2013-01-17,101.35,101.56,100.59,101.2,161800,23.0136517495439,23.0613366717679,22.8410777453046,22.9795910908124,712552.278902239,0.0,1.0
2013-01-18,101.22,101.57,100.7,101.57,216000,22.9841325119766,23.06360738235,22.8660555617076,23.06360738235,951244.080611149,0.0,1.0
2013-01-22,102.34,102.603,101.8605,102.03,209900,23.2384520971714,23.2981717854805,23.1295715247599,23.1680600691264,924380.243149444,0.0,1.0
2013-01-23,101.58,101.88,101.2,101.61,227200,23.0658780929321,23.133999410395,22.9795910908124,23.0726902246784,1000567.84775395,0.0,1.0
2013-01-24,102.78,103.076,102.22,102.22,160800,23.3383633627836,23.4055763960137,23.2112035701862,23.2112035701862,708148.371121633,0.0,1.0
2013-01-25,103.28,103.28,102.37,102.72,188600,23.4518988918884,23.4518988918884,23.2452642289177,23.324739099291,830577.007422512,0.0,1.0
2013-01-28,102.69,102.81,102.28,102.74,260000,23.3179269675448,23.3451754945299,23.2248278336788,23.3292805204552,1145016.02295786,0.0,1.0
2013-01-29,104.03,104.24,103.28,103.43,148200,23.6222021855456,23.6698871077696,23.4518988918884,23.4859595506199,652659.133085983,0.0,1.0
2013-01-30,103.48,103.8,102.91,103.14,147400,23.4973131035303,23.5699758421574,23.3678826003509,23.4201089437391,649136.006861498,0.0,1.0
2013-01-31,103.9,104.65,103.61,103.81,207900,23.5926829479784,23.7629862416356,23.5268323410976,23.5722465527395,915572.427588229,0.0,1.0
2013-02-01,104.61,105.38,104.32,105.08,344700,23.7539033993072,23.9287481141286,23.6880527924264,23.8606267966657,1518027.01197529,0.0,1.0
2013-02-04,103.5,103.9,103.23,103.86,231700,23.5018545246945,23.5926829479784,23.4405453389779,23.58360010565,1020385.43276668,0.0,1.0
2013-02-05,103.22,103.9,102.86,103.9,118500,23.4382746283958,23.5926829479784,23.3565290474404,23.5926829479784,521863.07200195,0.0,1.0
2013-02-06,102.98,103.22,102.47,103.22,122600,23.3837775744255,23.4382746283958,23.2679713347386,23.4382746283958,539919.093902439,0.0,1.0
2013-02-07,102.3,102.58,101.8,102.42,269900,23.229369254843,23.2929491511417,23.1158337257382,23.2566177818282,1188614.70998587,0.0,1.0
2013-02-08,103.88,104.21,102.82,102.82,398700,23.5881415268142,23.6630749760234,23.347446205112,23.347446205112,1755838.03212808,0.0,1.0
2013-02-11,103.37,104.1699,102.99,104.14,309700,23.4723352871273,23.6539694265892,23.3860482850076,23.6471800019487,1363890.23965404,0.0,1.0
2013-02-12,103.72,104.03,103.58,103.7,95700,23.5518101575007,23.6222021855456,23.5200202093513,23.5472687363365,421453.974604105,0.0,1.0
2013-02-13,104.3,104.62,103.92,104.09,169400,23.6835113712622,23.7561741098893,23.5972243691426,23.6358264490382,746021.978034855,0.0,1.0
2013-02-14,103.9,104.29,103.6807,104.24,217700,23.5926829479784,23.6812406606801,23.542886264913,23.6698871077696,958730.723838179,0.0,1.0
2013-02-15,104.04,104.32,103.55,103.96,103600,23.6244728961277,23.6880527924264,23.513208077605,23.606307211471,456244.846070903,0.0,1.0
2013-02-19,104.82,104.86,104.04,104.08,212200,23.8015883215312,23.8106711638596,23.6244728961277,23.6335557384561,934509.231044841,0.0,1.0
2013-02-20,105.93,106.57,105.83,106.0,221100,24.0536371961439,24.198962673398,24.0309300903229,24.0695321702186,973704.010292244,0.0,1.0
2013-02-21,105.44,105.49,104.27,104.85,190000,23.9423723776212,23.9537259305317,23.6766992395159,23.8084004532775,836742.478315361,0.0,1.0
2013-02-22,105.98,105.98,105.08,105.79,136700,24.0649907490544,24.0649907490544,23.8606267966657,24.0218472479945,602014.193608999,0.0,1.0
2013-02-25,103.28,104.25,102.96,104.02,282100,23.4518988918884,23.6721578183517,23.3792361532613,23.6199314749635,1242342.38490928,0.0,1.0
2013-02-26,103.71,104.88,103.58,104.28,238500,23.5495394469186,23.8152125850238,23.5200202093513,23.678969950098,1050332.00567481,0.0,1.0
2013-02-27,104.36,104.56,103.18,103.6,295800,23.6971356347548,23.7425498463967,23.4291917860675,23.5245616305155,1302675.9215036,0.0,1.0
2013-02-28,104.28,105.02,103.7,103.87,394000,23.678969950098,23.8470025331731,23.5472687363365,23.5858708162321,1735139.66555923,0.0,1.0
2013-03-01,105.31,105.72,104.21,105.07,140600,23.9128531400539,24.0059522739199,23.6630749760234,23.8583560860836,619189.433953368,0.0,1.0
2013-03-04,107.68,107.97,107.032,107.23,341000,24.4510115480107,24.5168621548915,24.3038695022909,24.3488295718164,1501732.55318704,0.0,1.0
2013-03-05,107.79,108.51,107.57,108.21,141000,24.4759893644138,24.6394805263247,24.4260337316076,24.5713592088618,620950.99706561,0.0,1.0
2013-03-06,106.42,106.73,105.88,106.69,277200,24.1649020146666,24.2352940427116,24.0422836432334,24.2262112003832,1220763.23678431,0.0,1.0
2013-03-07,106.24,106.271,105.8185,106.07,173400,24.1240292241889,24.1310684269934,24.0283187731535,24.0854271442932,763637.609157281,0.0,1.0
2013-03-08,106.77,106.95,106.27,106.95,147700,24.24437688504,24.2852496755177,24.1308413559352,24.2852496755177,650457.179195677,0.0,1.0
2013-03-11,108.29,108.38,107.56,107.62,196700,24.5895248935186,24.6099612887574,24.4237630210256,24.4373872845181,866248.660445428,0.0,1.0
2013-03-12,107.66,108.05,107.31,107.6,166500,24.4464701268465,24.5350278395483,24.3669952564731,24.4328458633539,733250.645471093,0.0,1.0
2013-03-13,104.61,104.84,104.3,104.77,216800,24.4066491295104,24.4603106274531,24.3343227627181,24.4439788672097,929232.353022111,2.874632,1.0
2013-03-14,104.76,105.09,103.8,104.53,509600,24.4416457586035,24.5186383426082,24.2176673324078,24.3879842606608,2184210.36485271,0.0,1.0
2013-03-15,105.77,105.97,104.94,105.42,734200,24.6772897278302,24.7239518999543,24.4836417135152,24.595630926613,3146874.50917358,0.0,1.0
2013-03-18,104.99,105.59,104.83,105.54,199600,24.4953072565462,24.6352937729185,24.4579775188469,24.6236282298875,855510.967081242,0.0,1.0
2013-03-19,105.87,106.27,105.51,105.71,229100,24.7006208138922,24.7939451581404,24.6166289040689,24.663291076193,981951.716224012,0.0,1.0
2013-03-20,106.37,107.34,106.13,107.09,262900,24.8172762442025,25.0435877790044,24.7612816376536,24.9852600638492,1126822.811852,0.0,1.0
2013-03-21,105.66,106.08,105.08,105.12,127000,24.6516255331619,24.7496160946225,24.516305234002,24.5256376684269,544338.140377344,0.0,1.0
2013-03-22,106.36,107.14,106.1725,106.2,212100,24.8149431355963,24.9969256068803,24.7711973492299,24.777613397897,909087.555701058,0.0,1.0
2013-03-25,106.7,106.92,106.29,106.85,133300,24.8942688282072,24.9455972175438,24.7986113753528,24.9292654573003,571340.741041732,0.0,1.0
2013-03-26,106.57,106.57,105.9,106.24,217800,24.8639384163266,24.8639384163266,24.7076201397109,24.7869458323218,933518.480111695,0.0,1.0
2013-03-27,106.32,106.51,105.54,105.72,118100,24.8056107011715,24.8499397646894,24.6236282298875,24.6656241847992,506191.609280033,0.0,1.0
2013-03-28,107.05,108.08,107.04,107.36,138400,24.9759276294244,25.2162378158635,24.9735945208182,25.0482539962168,593199.989198617,0.0,1.0
2013-04-01,107.21,107.42,106.95,106.97,143500,25.0132573671237,25.062252647854,24.9525965433624,24.9572627605748,615059.237355502,0.0,1.0
2013-04-02,108.42,109.0,108.29,108.83,216400,25.2955635084745,25.4308838076344,25.2652330965938,25.3912209613289,927517.902186277,0.0,1.0
2013-04-03,107.93,108.9,107.65,108.67,133000,25.1812411867705,25.4075527215723,25.1159141457967,25.3538912236296,570054.902914855,0.0,1.0
2013-04-04,108.33,108.5499,107.3402,107.43,206400,25.2745655310187,25.3258705892691,25.0436344411765,25.0645857564602,884656.631290421,0.0,1.0
2013-04-05,108.03,108.13,107.04,107.26,158100,25.2045722728325,25.2279033588946,24.9735945208182,25.0249229101547,677636.692863449,0.0,1.0
2013-04-08,108.64,108.73,108.2,108.7,128200,25.346891897811,25.3678898752669,25.244235119138,25.3608905494482,549481.492884846,0.0,1.0
2013-04-09,108.66,108.83,107.88,108.45,200700,25.3515581150234,25.3912209613289,25.1695756437394,25.3025628342931,860225.706879787,0.0,1.0
2013-04-10,109.53,110.04,108.72,109.0,134500,25.5545385637633,25.6735271026797,25.3655567666607,25.4308838076344,576484.093549233,0.0,1.0
2013-04-11,110.72,111.13,110.51,110.76,106600,25.8321784879017,25.9278359407561,25.7831832071714,25.8415109223265,456901.147749801,0.0,1.0
2013-04-12,110.97,111.12,110.25,110.79,79900,25.8905062030568,25.9255028321499,25.72252238341,25.8485102481451,342461.554457872,0.0,1.0
2013-04-15,109.53,110.3894,109.42,110.09,121000,25.5545385637633,25.7550459173805,25.528874369095,25.6851926457107,518621.37783983,0.0,1.0
2013-04-16,109.28,109.35,108.26,109.35,176500,25.4962108486081,25.5125426088516,25.2582337707752,25.5125426088516,756501.431311821,0.0,1.0
2013-04-17,108.42,108.72,107.92,108.72,138700,25.2955635084745,25.3655567666607,25.1789080781643,25.3655567666607,594485.827325492,0.0,1.0
2013-04-18,106.59,107.04,106.1,106.92,180700,24.868604633539,24.9735945208182,24.7542823118349,24.9455972175438,774503.165088078,0.0,1.0
2013-04-19,107.73,107.9,107.02,107.03,115700,25.1345790146464,25.1742418609518,24.9689283036058,24.971261412212,495904.904265028,0.0,1.0
2013-04-22,107.37,107.51,106.581,107.06,110400,25.050587104823,25.0832506253099,24.8665048357934,24.9782607380306,473188.430690226,0.0,1.0
2013-04-23,108.64,108.99,107.96,108.55,298500,25.346891897811,25.4285506990282,25.1882405125891,25.3258939203552,1279408.93624124,0.0,1.0
2013-04-24,108.59,108.68,108.13,108.13,164100,25.33522635478,25.3562243322358,25.2279033588946,25.2279033588946,703353.455400961,0.0,1.0
2013-04-25,110.65,112.2,110.48,112.12,282500,25.8158467276582,26.17747856162,25.7761838813527,26.1588136927704,1210830.90280787,0.0,1.0
2013-04-26,111.33,111.62,111.1,111.1,107800,25.9744981128802,26.0421582624601,25.9208366149374,25.9208366149374,462044.500257303,0.0,1.0
2013-04-29,111.84,112.01,111.28,111.46,128900,26.0934866517966,26.1331494981021,25.9628325698491,26.0048285247608,552481.781847556,0.0,1.0
2013-04-30,111.02,111.34,110.59,111.1,171000,25.9021717460878,25.9768312214864,25.801848076021,25.9208366149374,732927.7323191,0.0,1.0
2013-05-01,112.02,112.8,111.81,112.26,147600,26.1354826067083,26.3174650779923,26.086487325978,26.1914772132572,632632.358422802,0.0,1.0
2013-05-02,112.99,113.06,112.22,112.37,149500,26.3617941415102,26.3781259017536,26.1821447788324,26.2171414079255,640775.999893014,0.0,1.0
2013-05-03,113.37,113.6,112.9,113.19,86500,26.450452268546,26.5041137664887,26.3407961640543,26.4084563136343,370749.993249135,0.0,1.0
2013-05-06,113.12,113.97,112.7124,113.75,88600,26.3921245533909,26.5904387849183,26.2970270466019,26.5391103955818,379750.860137264,0.0,1.0
2013-05-07,112.92,113.21,112.27,113.06,143400,26.3454623812668,26.4131225308467,26.1938103218634,26.3781259017536,614630.624646543,0.0,1.0
2013-05-08,114.68,114.92,113.8,113.8,206800,26.7560894959588,26.8120841025078,26.5507759386128,26.5507759386128,886371.082126258,0.0,1.0
2013-05-09,113.86,114.79,113.569,114.64,95400,26.56477459025,26.7817536906271,26.4968811298095,26.746757061534,408896.524346446,0.0,1.0
2013-05-10,114.6,114.85,114.0501,114.72,310700,26.7374246271092,26.7957523422643,26.609126984854,26.7654219303837,1331699.68673418,0.0,1.0
2013-05-13,114.87,115.17,114.4705,115.07,156700,26.8004185594767,26.8704118176629,26.7072108706588,26.8470807316008,671636.11493803,0.0,1.0
2013-05-14,114.27,114.59,114.07,114.31,246800,26.6604320431044,26.735091518503,26.6137698709803,26.6697644775292,1057816.16570967,0.0,1.0
2013-05-15,114.74,114.86,114.16,114.2,116400,26.7700881475961,26.7980854508705,26.6347678484362,26.644100282861,498905.193227738,0.0,1.0
2013-05-16,114.42,115.21,114.16,114.51,133200,26.6954286721975,26.8797442520877,26.6347678484362,26.7164266496534,570912.128332773,0.0,1.0
2013-05-17,114.64,114.71,113.95,114.03,144300,26.746757061534,26.7630888217774,26.5857725677059,26.6044374365555,618488.139027171,0.0,1.0
2013-05-20,114.88,115.16,114.17,114.44,105900,26.8027516680829,26.8680787090567,26.6371009570424,26.7000948894099,453900.858787092,0.0,1.0
2013-05-21,114.21,114.31,113.48,113.58,135800,26.6464333914672,26.6697644775292,26.4761164632142,26.4994475492763,582056.058765695,0.0,1.0
2013-05-22,112.31,113.97,112.31,112.96,285200,26.2031427562883,26.5904387849183,26.2031427562883,26.3547948156916,1222403.44594975,0.0,1.0
2013-05-23,112.83,112.84,111.34,112.12,98200,26.3244644038109,26.3267975124171,25.9768312214864,26.1588136927704,420897.680197285,0.0,1.0
2013-05-24,112.81,112.81,111.55,111.61,102500,26.3197981865985,26.3197981865985,26.0258265022167,26.0398251538539,439328.026682501,0.0,1.0
2013-05-28,113.97,114.94,113.73,114.86,178800,26.5904387849183,26.8167503197202,26.5344441783694,26.7980854508705,766359.523617865,0.0,1.0
2013-05-29,111.94,112.14,110.52,111.81,660300,26.1168177378587,26.1634799099828,25.7855163157776,26.086487325978,2830129.71725322,0.0,1.0
2013-05-30,111.58,111.8987,110.23,110.42,175000,26.0328258280353,26.107181999315,25.7178561661976,25.7621852297155,750072.240677441,0.0,1.0
2013-05-31,109.77,110.98,109.74,110.89,204000,25.6105331703122,25.892839311663,25.6035338444936,25.8718413342071,874369.926275417,0.0,1.0
2013-06-03,111.03,111.34,109.66,110.49,197200,25.904504854694,25.9768312214864,25.5848689756439,25.7785169899589,845224.262066237,0.0,1.0
2013-06-04,111.18,111.72,110.93,111.5,142500,25.9395014837871,26.0654893485222,25.881173768632,26.0141609591856,610773.110265916,0.0,1.0
2013-06-05,109.58,110.4,109.58,110.4,88000,25.5662041067943,25.7575190125031,25.5662041067943,25.7575190125031,377179.183883513,0.0,1.0
2013-06-06,109.91,109.91,108.83,109.46,111300,25.6431966907991,25.6431966907991,25.3912209613289,25.5382068035198,477045.945070852,0.0,1.0
2013-06-07,110.12,110.133,108.45,108.51,176900,25.6921919715294,25.6952250127174,25.3025628342931,25.3165614859304,758215.882147653,0.0,1.0
2013-06-10,109.91,110.07,109.53,110.02,104500,25.6431966907991,25.6805264284983,25.5545385637633,25.6688608854673,447900.280861671,0.0,1.0
2013-06-11,109.6,109.84,108.49,108.53,133000,25.5708703240067,25.6268649305556,25.3118952687179,25.3212277031428,570054.902914856,0.0,1.0
2013-06-12,109.77,110.99,109.62,110.91,106900,25.6105331703122,25.8951724202692,25.5755365412191,25.8765075514196,458186.985876677,0.0,1.0
2013-06-13,110.05,110.195,108.87,108.87,79400,25.6758602112859,25.7096902860759,25.4005533957537,25.4005533957537,340318.490913079,0.0,1.0
2013-06-14,109.05,109.42,108.17,108.17,267700,25.4425493506654,25.528874369095,25.2372357933194,25.2372357933194,1147396.22188201,0.0,1.0
2013-06-17,109.54,110.5,109.02,109.81,147100,25.5568716723695,25.7808500985651,25.4355500248468,25.619865604737,630489.294878009,0.0,1.0
2013-06-18,109.31,109.56,108.71,108.71,154800,25.5032101744268,25.5615378895819,25.3632236580545,25.3632236580545,663492.473467816,0.0,1.0
2013-06-19,107.56,109.96,107.51,109.5,178500,25.0949161683409,25.6548622338301,25.0832506253099,25.5475392379446,765073.68549099,0.0,1.0
2013-06-20,103.52,105.01,103.3,104.76,374600,24.1523402914341,24.4999734737586,24.1010119020976,24.4416457586035,1605583.20775868,0.0,1.0
2013-06-21,103.75,105.1,102.94,105.04,380200,24.2060017893768,24.5209714512145,24.0170199922742,24.5069727995772,1629585.51946036,0.0,1.0
2013-06-24,102.35,103.08,100.0,101.57,367100,23.8793665845081,24.049683512761,23.3310860620499,23.6973841132241,1573437.25458679,0.0,1.0
2013-06-25,103.23,103.23,102.3,103.06,282500,24.0846801418541,24.0846801418541,23.8677010414771,24.0450172955486,1210830.90280787,0.0,1.0
2013-06-26,104.7,104.91,103.99,104.42,164500,24.4276471069663,24.4766423876966,24.2619963959257,24.3623200659925,705067.906236794,0.0,1.0
2013-06-27,105.13,105.81,104.7,105.33,183000,24.5279707770331,24.686622162255,24.4276471069663,24.5746329491572,784361.257394123,0.0,1.0
2013-06-28,102.94,104.55,102.5,104.44,329100,24.0170199922742,24.3926504778732,23.9143632136012,24.3669862832049,1410564.42518255,0.0,1.0
2013-07-01,105.01,105.32,104.4798,104.82,242100,24.4999734737586,24.572299840551,24.3762720554576,24.4556444102407,1037671.36838862,0.0,1.0
2013-07-02,104.34,105.05,103.7,104.76,183500,24.3436551971429,24.5093059081834,24.1943362463458,24.4416457586035,786504.320938916,0.0,1.0
2013-07-03,104.08,104.11,102.72,103.09,99000,24.2829943733815,24.2899936992002,23.9656916029377,24.0520166213672,424326.581868953,0.0,1.0
2013-07-05,104.7,105.6,103.88,105.13,128600,24.4276471069663,24.6376268815247,24.2363322012574,24.5279707770331,551195.943720679,0.0,1.0
2013-07-08,106.33,106.69,105.7401,106.33,110700,24.8079438097777,24.891935719601,24.6703137330976,24.8079438097777,474474.268817101,0.0,1.0
2013-07-09,106.25,106.38,105.58,106.32,260800,24.789278940928,24.8196093528087,24.6329606643123,24.8056107011715,1117821.94496387,0.0,1.0
2013-07-10,104.9,104.95,104.27,104.3,536700,24.4743092790904,24.4859748221214,24.3273234368994,24.3343227627181,2300364.40898047,0.0,1.0
2013-07-11,106.73,106.9,105.46,105.86,252000,24.9012681540259,24.9409310003314,24.6049633610378,24.698287705286,1080104.02657551,0.0,1.0
2013-07-12,105.61,106.03,105.17,105.66,273800,24.6399599901309,24.7379505515915,24.5373032114579,24.6516255331619,1173541.59712848,0.0,1.0
2013-07-15,106.51,106.52,105.99,106.25,98700,24.8499397646894,24.8522728732956,24.7286181171667,24.789278940928,423040.743742076,0.0,1.0
2013-07-16,106.26,106.49,105.75,106.32,106700,24.7916120495342,24.8452735474769,24.6726235106178,24.8056107011715,457329.760458761,0.0,1.0
2013-07-17,106.86,107.44,106.7,107.39,163400,24.9315985659065,25.0669188650664,24.8942688282072,25.0552533220354,700353.166438252,0.0,1.0
2013-07-18,107.19,107.28,106.44,106.51,232800,25.0085911499113,25.0295891273671,24.8336080044459,24.8499397646894,997810.386455476,0.0,1.0
2013-07-19,106.45,106.598,105.75,106.27,122100,24.8359411130521,24.870471120424,24.6726235106178,24.7939451581404,523336.117638375,0.0,1.0
2013-07-22,107.06,107.81,106.87,106.93,168300,24.9782607380306,25.153243883496,24.9339316745127,24.94793032615,721355.18917722,0.0,1.0
2013-07-23,106.43,107.04,106.05,107.04,146700,24.8312748958397,24.9735945208182,24.7426167688039,24.9735945208182,628774.844042176,0.0,1.0
2013-07-24,106.03,106.7,105.61,106.7,152300,24.7379505515915,24.8942688282072,24.6399599901309,24.8942688282072,652777.155743854,0.0,1.0
2013-07-25,106.23,106.23,104.61,104.66,246000,24.7846127237156,24.7846127237156,24.4066491295104,24.4183146725414,1054387.264038,0.0,1.0
2013-07-26,106.23,106.23,105.18,105.77,154000,24.7846127237156,24.7846127237156,24.5396363200641,24.6772897278302,660063.571796149,0.0,1.0
2013-07-29,106.14,106.29,105.7,106.11,126500,24.7636147462598,24.7986113753528,24.6609579675868,24.7566154204412,542195.07683255,0.0,1.0
2013-07-30,105.97,106.54,105.61,106.54,124600,24.7239518999543,24.856939090508,24.6399599901309,24.856939090508,534051.435362338,0.0,1.0
2013-07-31,106.5,107.98,106.08,106.88,304600,24.8476066560832,25.1929067298015,24.7496160946225,24.9362647831189,1305554.3114877,0.0,1.0
2013-08-01,108.57,108.92,107.97,108.43,539000,25.3305601375676,25.4122189387848,25.1905736211953,25.2978966170807,2310222.50128652,0.0,1.0
2013-08-02,108.69,108.8899,107.695,107.86,219200,25.358557440842,25.4051962818801,25.1264131345246,25.164909426527,939519.058037117,0.0,1.0
2013-08-05,108.29,108.59,107.92,108.53,90300,25.2652330965938,25.33522635478,25.1789080781643,25.3212277031428,387037.276189561,0.0,1.0
2013-08-06,108.38,108.6,107.56,108.12,105800,25.2862310740497,25.3375594633862,25.0949161683409,25.2255702502884,453472.246078133,0.0,1.0
2013-08-07,107.17,107.47,106.78,106.84,133000,25.0039249326989,25.073918190885,24.9129336970569,24.9269323486941,570054.902914855,0.0,1.0
2013-08-08,107.84,107.98,106.96,107.72,147300,25.1602432093146,25.1929067298015,24.9549296519686,25.1322459060402,631346.520295927,0.0,1.0
2013-08-09,107.61,108.1,107.03,107.04,79300,25.1065817113719,25.2209040330759,24.971261412212,24.9735945208182,339889.878204121,0.0,1.0
2013-08-12,107.25,107.35,106.65,106.94,143900,25.0225898015485,25.0459208876106,24.8826032851762,24.9502634347562,616773.688191337,0.0,1.0
2013-08-13,107.65,107.68,106.49,107.48,188300,25.1159141457967,25.1229134716153,24.8452735474769,25.0762512994912,807077.730968928,0.0,1.0
2013-08-14,107.53,108.8541,107.22,108.38,198900,25.0879168425223,25.3968437530699,25.0155904757299,25.2862310740497,852510.678118531,0.0,1.0
2013-08-15,106.74,106.95,106.12,106.36,118100,24.9036012626321,24.9525965433624,24.7589485290474,24.8149431355963,506191.609280033,0.0,1.0
2013-08-16,106.46,106.86,106.12,106.74,144900,24.8382742216583,24.9315985659065,24.7589485290474,24.9036012626321,621059.815280922,0.0,1.0
2013-08-19,106.26,107.05,106.17,106.49,246300,24.7916120495342,24.9759276294244,24.7706140720784,24.8452735474769,1055673.10216488,0.0,1.0
2013-08-20,106.87,107.13,106.1,106.3,179900,24.9339316745127,24.9945924982741,24.7542823118349,24.8009444839591,771074.263416411,0.0,1.0
2013-08-21,104.04,105.1,104.02,105.07,104500,24.6122636578666,24.8630229761802,24.6075323499739,24.8559260143411,441738.320015316,1.45129,1.0
2013-08-22,104.03,104.33,103.61,103.92,89300,24.6098980039203,24.6808676223109,24.5105405381734,24.5838758105104,377485.473467633,0.0,1.0
2013-08-23,104.82,104.82,103.61,103.78,175400,24.7967846656823,24.7967846656823,24.5105405381734,24.5507566552614,741444.031872594,0.0,1.0
2013-08-26,104.16,104.61,104.02,104.47,65000,24.6406515052229,24.7471059328088,24.6075323499739,24.7139867775599,274765.462210483,0.0,1.0
2013-08-27,102.15,102.86,101.93,102.32,248000,24.1651550620057,24.3331164921969,24.113110675186,24.2053711790938,1048335.91735692,0.0,1.0
2013-08-28,101.19,101.32,100.831,101.03,145300,23.9380522831558,23.9688057844584,23.8531253064817,23.9002018200141,614206.487064356,0.0,1.0
2013-08-29,101.85,101.92,101.13,101.33,105100,24.0941854436151,24.1107450212396,23.9238583594776,23.9711714384047,444274.616589566,0.0,1.0
2013-08-30,101.57,102.0,100.84,102.0,107500,24.0279471331172,24.1296702528104,23.8552543950334,24.1296702528104,454419.802886568,0.0,1.0
2013-09-03,101.98,102.54,101.33,102.27,103200,24.1249389449177,24.2574155659136,23.9711714384047,24.193542909362,436243.010771106,0.0,1.0
2013-09-04,102.38,102.55,101.45,101.95,126400,24.2195651027719,24.2597812198599,23.999559285761,24.1178419830787,534313.144975462,0.0,1.0
2013-09-05,101.72,102.49,101.64,102.36,211200,24.0634319423125,24.2455872961818,24.0445067107417,24.2148337948792,892776.394136216,0.0,1.0
2013-09-06,102.88,103.3,101.75,102.56,144900,24.3378478000896,24.4372052658365,24.0705289041516,24.2621468738063,612515.622681522,0.0,1.0
2013-09-09,104.53,104.73,104.021,104.52,276300,24.728180701238,24.7754937801651,24.6077689153686,24.7258150472916,1167964.57244241,0.0,1.0
2013-09-10,104.72,105.13,104.52,105.04,1073100,24.7731281262187,24.8701199380192,24.7258150472916,24.848829052502,4536166.42304722,0.0,1.0
2013-09-11,105.41,105.53,104.85,105.28,2373100,24.9363582485171,24.9647460958734,24.8038816275213,24.9056047472145,10031475.6672569,0.0,1.0
2013-09-12,104.66,105.32,104.66,105.12,1111000,24.7589342025406,24.915067363,24.7589342025406,24.8677542840729,4696375.82332071,0.0,1.0
2013-09-13,105.46,105.53,104.6,104.92,1053100,24.9481865182489,24.9647460958734,24.7447402788625,24.8204412051458,4451623.20390553,0.0,1.0
2013-09-16,106.77,107.26,106.59,107.04,155600,25.2580871852213,25.3740042285926,25.2155054141869,25.3219598417728,657746.244922325,0.0,1.0
2013-09-17,106.95,107.2516,106.43,106.75,124000,25.3006689562556,25.3720170792777,25.1776549510452,25.2533558773286,524167.958678461,0.0,1.0
2013-09-18,108.04,108.22,105.82,106.16,190700,25.5585252364082,25.6011070074426,25.0333500603176,25.1137822944937,806119.594515987,0.0,1.0
2013-09-19,108.56,109.23,108.16,109.23,249200,25.6815392416186,25.8400380560244,25.5869130837645,25.8400380560244,1053408.51050542,0.0,1.0
2013-09-20,107.57,107.78,107.37,107.74,141100,25.4473395009296,25.497018233803,25.4000264220025,25.4875556180176,596452.411044602,0.0,1.0
2013-09-23,107.55,108.4,107.19,108.38,185100,25.4426081930369,25.643688778477,25.3574446509681,25.6389574705843,782447.493156313,0.0,1.0
2013-09-24,106.39,106.82,106.15,106.5,86200,25.1681923352598,25.269915454953,25.1114166405473,25.1942145286697,364381.274500672,0.0,1.0
2013-09-25,105.99,106.56,105.92,106.39,118300,25.0735661774057,25.2084084523478,25.0570065997812,25.1681923352598,500073.141223078,0.0,1.0
2013-09-26,106.94,106.94,106.17,106.62,92400,25.2983033023093,25.2983033023093,25.11614794844,25.222602376026,390589.672434594,0.0,1.0
2013-09-27,106.55,106.6,105.7,105.98,61000,25.2060427984015,25.2178710681333,25.0049622129614,25.0712005234593,257856.818382145,0.0,1.0
2013-09-30,105.15,106.21,105.04,105.76,329900,24.8748512459119,25.1256105642255,24.848829052502,25.0191561366395,1394540.39974213,0.0,1.0
2013-10-01,103.95,104.71,103.76,104.71,264400,24.5909727723495,24.7707624722724,24.5460253473687,24.7707624722724,1117661.3570531,0.0,1.0
2013-10-02,103.46,103.73,103.06,103.73,398100,24.4750557289781,24.5389283855297,24.380429571124,24.5389283855297,1682832.77701528,0.0,1.0
2013-10-03,103.27,103.69,103.01,103.62,549400,24.4301083039974,24.5294657697443,24.3686013013922,24.5129061921198,2322402.22982214,0.0,1.0
2013-10-04,102.77,103.3393,102.49,103.14,439000,24.3118256066797,24.4465022858456,24.2455872961818,24.3993548026948,1855723.66016003,0.0,1.0
2013-10-07,102.89,103.2,102.24,102.3,119200,24.3402134540359,24.4135487263729,24.1864459475229,24.2006398712011,503877.586084456,0.0,1.0
2013-10-08,102.99,103.71,102.81,103.68,132300,24.3638699934995,24.534197077637,24.3212882224651,24.5271001157979,559253.394622259,0.0,1.0
2013-10-09,102.1,102.5,99.58,102.18,246800,24.153326792274,24.2479529501281,23.5571819977928,24.1722520238448,1043263.32420842,0.0,1.0
2013-10-10,104.05,104.05,102.3,102.3,137400,24.614629311813,24.614629311813,24.2006398712011,24.2006398712011,580811.91550339,0.0,1.0
2013-10-11,103.45,103.53,102.8,103.0,126400,24.4726900750318,24.4916153066026,24.3189225685188,24.3662356474458,534313.144975461,0.0,1.0
2013-10-14,104.27,104.27,103.37,103.53,105500,24.6666736986328,24.6666736986328,24.4537648434609,24.4916153066026,445965.480972399,0.0,1.0
2013-10-15,102.99,103.67,102.67,103.67,220200,24.3638699934995,24.5247344618515,24.2881690672162,24.5247344618515,930820.842749974,0.0,1.0
2013-10-16,103.67,104.03,103.16,103.45,127700,24.5247344618515,24.6098980039203,24.4040861105875,24.4726900750318,539808.454219673,0.0,1.0
2013-10-17,107.3,107.3,104.98,105.05,345600,25.383466844378,25.383466844378,24.8346351288239,24.8511947064484,1460906.82676835,0.0,1.0
2013-10-18,107.35,107.61,106.74,106.88,170300,25.3952951141098,25.456802116715,25.2509902233822,25.2841093786312,719885.510991465,0.0,1.0
2013-10-21,107.82,107.8599,107.1,107.5,247900,25.5064808495884,25.5159198088344,25.336153765451,25.4307799233051,1047913.20126121,0.0,1.0
2013-10-22,110.11,110.62,109.5,110.15,616000,26.0482156033035,26.1688639545676,25.9039107125759,26.0576782190889,2603931.14956396,0.0,1.0
2013-10-23,109.51,109.94,108.7,109.94,185700,25.9062763665223,26.0079994862155,25.7146583968676,26.0079994862155,784983.789730563,0.0,1.0
2013-10-24,109.54,110.01,109.365,109.56,158500,25.9133733283613,26.02455906384,25.8719743843001,25.918104636254,670005.011697871,0.0,1.0
2013-10-25,110.23,110.54,109.84,110.36,309400,26.0766034506597,26.1499387229967,25.9843429467519,26.1073569519624,1307883.6001219,0.0,1.0
2013-10-28,110.97,111.4365,110.52,110.64,205000,26.2516618426899,26.3620195992874,26.145207415104,26.1735952624603,866567.996202294,0.0,1.0
2013-10-29,111.01,111.01,109.86,109.86,305200,26.2611244584754,26.2611244584754,25.9890742546447,25.9890742546447,1290129.52410214,0.0,1.0
2013-10-30,109.73,110.96,109.702,110.96,180600,25.9583207533421,26.2492961887436,25.9516969222923,26.2492961887436,763425.268849433,0.0,1.0
2013-10-31,110.49,110.97,110.16,110.88,217400,26.138110453265,26.2516618426899,26.0600438730353,26.2303709571728,918984.792070137,0.0,1.0
2013-11-01,109.98,110.0456,109.12,109.5,311600,26.0174621020009,26.032980791889,25.8140158626145,25.9039107125759,1317183.35422748,0.0,1.0
2013-11-04,109.85,110.46,109.19,109.88,106800,25.9867086006983,26.1310134914259,25.8305754402389,25.9938055625374,451460.790216609,0.0,1.0
2013-11-05,110.45,110.59,109.36,109.82,100900,26.1286478374795,26.1617669927285,25.870791557327,25.9796116388592,426520.540569812,0.0,1.0
2013-11-06,111.03,111.18,110.31,110.95,277700,26.2658557663681,26.3013405755634,26.0955286822306,26.2469305347972,1173882.59778232,0.0,1.0
2013-11-07,109.65,111.28,109.38,111.28,183000,25.9393955217712,26.3249971150269,25.8755228652197,26.3249971150269,773570.455146437,0.0,1.0
2013-11-08,110.41,110.41,109.0801,109.68,288600,26.1191852216941,26.1191852216941,25.8045769033685,25.9464924836103,1219958.65221455,0.0,1.0
2013-11-11,110.1,110.39,109.534,110.26,433600,26.0458499493571,26.1144539138014,25.9119539359935,26.0837004124988,1832896.99099178,0.0,1.0
2013-11-12,108.85,109.29,108.44,108.86,354000,25.7501432060629,25.8542319797025,25.6531513942624,25.7525088600093,1496414.97880786,0.0,1.0
2013-11-13,109.28,109.28,108.08,108.09,218000,25.8518663257561,25.8518663257561,25.5679878521936,25.57035350614,921521.08864439,0.0,1.0
2013-11-14,108.87,109.2,108.632,108.76,365800,25.7548745139556,25.8329410941853,25.6985719500324,25.7288523205457,1546295.47810146,0.0,1.0
2013-11-15,109.37,109.37,108.92,109.12,127800,25.8731572112733,25.8731572112733,25.7667027836874,25.8140158626145,540231.170315381,0.0,1.0
2013-11-18,109.01,109.6,108.79,109.6,220900,25.7879936692046,25.9275672520394,25.7359492823848,25.9275672520394,933779.855419932,0.0,1.0
2013-11-19,108.8,109.13,108.45,108.96,257200,25.7383149363311,25.8163815165608,25.6555170482087,25.7761653994728,1087225.7981621,0.0,1.0
2013-11-20,107.71,109.22,107.1025,108.95,497300,25.4804586561785,25.837672402078,25.3367451789375,25.7737997455264,2102167.14395805,0.0,1.0
2013-11-21,106.35,106.44,105.62,106.19,410400,25.1587297194744,25.1800206049916,24.9860369813906,25.1208792563327,1734826.85678742,0.0,1.0
2013-11-22,106.49,106.63,105.92,106.04,236300,25.1918488747234,25.2249680299723,25.0570065997812,25.0853944471374,998878.134159031,0.0,1.0
2013-11-25,106.23,106.91,106.03,106.54,207200,25.1303418721182,25.2912063404702,25.0830287931911,25.2036771444551,875867.750307877,0.0,1.0
2013-11-26,105.82,106.3399,105.74,106.05,181000,25.0333500603176,25.1563404089886,25.0144248287468,25.0877601010838,765116.133232269,0.0,1.0
2013-11-27,106.23,106.99,106.22,106.76,229800,25.1303418721182,25.3101315720411,25.1279762181718,25.2557215312749,971401.587937983,0.0,1.0
2013-11-29,106.33,107.06,106.33,106.74,54700,25.1539984115817,25.3266911496655,25.1539984115817,25.2509902233822,231225.704352514,0.0,1.0
2013-12-02,105.05,106.09,104.99,106.01,143600,24.8511947064484,25.0972227168692,24.8370007827703,25.0782974852984,607020.313437313,0.0,1.0
2013-12-03,105.01,105.17,104.42,105.17,189900,24.841732090663,24.8795825538046,24.7021585078281,24.8795825538046,802737.865750318,0.0,1.0
2013-12-04,105.32,105.54,104.58,104.64,146000,24.915067363,24.9671117498197,24.7400089709698,24.7542028946479,617165.499734314,0.0,1.0
2013-12-05,104.43,104.79,104.14,104.58,116100,24.7045241617745,24.7896877038432,24.6359201973302,24.7400089709698,490773.387117492,0.0,1.0
2013-12-06,104.93,105.05,104.42,105.02,96900,24.8228068590922,24.8511947064484,24.7021585078281,24.8440977446093,409611.896741473,0.0,1.0
2013-12-09,104.25,104.71,103.98,104.01,727700,24.6619423907401,24.7707624722724,24.5980697341885,24.6051666960276,3076105.02847028,0.0,1.0
2013-12-10,104.05,104.45,103.78,104.45,574000,24.614629311813,24.7092554696672,24.5507566552614,24.7092554696672,2426390.38936642,0.0,1.0
2013-12-11,103.95,104.24,103.5,104.24,889800,24.5909727723495,24.6595767367937,24.4845183447635,24.6595767367937,3761327.81961365,0.0,1.0
2013-12-12,102.71,103.53,102.42,103.12,634900,24.2976316830016,24.4916153066026,24.2290277185573,24.3946234948021,2683824.49165285,0.0,1.0
2013-12-13,102.34,102.42,101.82,102.37,245500,24.2101024869865,24.2290277185573,24.0870884817761,24.2171994488255,1037768.01496421,0.0,1.0
2013-12-16,102.92,103.635,102.8808,102.98,302300,24.347310415875,24.5164546730393,24.3380370524053,24.3615043395531,1277870.7573266,0.0,1.0
2013-12-17,102.42,103.19,102.27,103.19,203100,24.2290277185573,24.4111830724266,24.193542909362,24.4111830724266,858536.390383832,0.0,1.0
2013-12-18,104.63,104.91,103.08,103.96,255000,24.7518372407015,24.8180755511994,24.3851608790167,24.5933384262958,1077926.04405651,0.0,1.0
2013-12-19,104.29,104.77,104.13,104.38,278200,24.6714050065255,24.7849563959505,24.6335545433838,24.6926958920427,1175996.17826087,0.0,1.0
2013-12-20,104.18,104.4,103.51,104.15,382100,24.6453828131156,24.6974271999354,24.4868839987099,24.6382858512765,1615198.20170193,0.0,1.0
2013-12-23,104.72,105.1275,104.41,104.7,288900,24.7731281262187,24.8695285245326,24.6997928538817,24.768396818326,1221226.80050167,0.0,1.0
2013-12-24,105.28,105.97,105.13,105.17,99700,24.9056047472145,25.068834869513,24.8701199380192,24.8795825538046,421447.947421311,0.0,1.0
2013-12-26,106.04,106.299,105.4201,106.24,114700,25.0853944471374,25.146664884348,24.938747559003,25.1327075260645,484855.361777576,0.0,1.0
2013-12-27,107.05,107.48,106.79,107.31,271300,25.3243254957192,25.4260486154124,25.262818493114,25.3858324983244,1146828.76765698,0.0,1.0
2013-12-30,106.11,106.65,105.82,105.82,277700,25.1019540247619,25.229699337865,25.0333500603176,25.0333500603176,1173882.59778233,0.0,1.0
2013-12-31,107.42,107.42,106.533,106.74,148200,25.4118546917343,25.4118546917343,25.2020211866927,25.2509902233822,626465.253839901,0.0,1.0
2014-01-02,105.63,106.28,105.0,106.24,246000,24.9884026353369,25.1421701418499,24.8393664367166,25.1327075260645,1039881.59544275,0.0,1.0
2014-01-03,105.23,105.51,104.88,105.17,247500,24.8937764774828,24.9600147879807,24.8109785893604,24.8795825538046,1046222.33687838,0.0,1.0
2014-01-06,104.98,105.62,104.82,105.57,511300,24.8346351288239,24.9860369813906,24.7967846656823,24.9742087116588,2161347.39735723,0.0,1.0
2014-01-07,104.27,105.24,104.23,105.16,194800,24.6666736986328,24.8961421314291,24.6572110828474,24.8772168998583,823450.954440031,0.0,1.0
2014-01-08,103.55,104.36,103.435,104.07,216400,24.4963466144953,24.68796458415,24.4691415941122,24.6193606197057,914757.631113054,0.0,1.0
2014-01-09,103.24,103.38,102.29,102.81,293500,24.4230113421583,24.4561304974073,24.1982742172547,24.3212882224651,1240671.74090426,0.0,1.0
2014-01-10,102.3,102.54,101.67,102.19,306300,24.2006398712011,24.2574155659136,24.0516036725808,24.1746176777912,1294779.40115493,0.0,1.0
2014-01-13,99.9,100.24,98.95,99.28,1158800,23.6328829240761,23.7133151582521,23.4081457991725,23.4862123794022,4898434.11706935,0.0,1.0
2014-01-14,100.56,101.1,100.55,101.02,526300,23.7890160845355,23.9167613976386,23.7866504305891,23.8978361660677,2224754.81171349,0.0,1.0
2014-01-15,100.92,101.25,100.69,100.88,332200,23.8741796266042,23.9522462068339,23.8197695858381,23.8647170108188,1404262.86994342,0.0,1.0
2014-01-16,101.56,101.66,100.95,101.3,217900,24.0255814791709,24.0492380186344,23.8812765884433,23.9640744765657,921098.372548679,0.0,1.0
2014-01-17,101.08,101.45,100.87,101.12,209100,23.9120300897459,23.999559285761,23.8623513568724,23.9214927055313,883899.356126337,0.0,1.0
2014-01-21,104.19,104.33,103.5,104.15,658800,24.647748467062,24.6808676223109,24.4845183447635,24.6382858512765,2784853.63852717,0.0,1.0
2014-01-22,105.13,105.61,104.87,104.98,807200,24.8701199380192,24.9836713274442,24.808612935414,24.8346351288239,3412164.32455849,0.0,1.0
2014-01-23,104.12,104.72,103.8601,104.68,408500,24.6311888894375,24.7731281262187,24.5697055433717,24.7636655104333,1726795.25096896,0.0,1.0
2014-01-24,100.95,103.03,100.95,102.51,385400,23.8812765884433,24.3733326092849,23.8812765884433,24.2503186040745,1629147.83286031,0.0,1.0
2014-01-27,100.05,101.0399,100.05,100.79,344200,23.6683677332714,23.902543817421,23.6683677332714,23.8434261253016,1454988.80142844,0.0,1.0
2014-01-28,99.75,99.9,99.155,99.67,369800,23.5973981148808,23.6328829240761,23.4566417050727,23.57847288331,1563204.12192979,0.0,1.0
2014-01-29,97.09,97.82,96.81,97.66,575800,22.9681341651506,23.1408269032345,22.9018958546527,23.1029764400928,2433999.27908917,0.0,1.0
2014-01-30,96.41,96.62,95.22,96.26,1595700,22.8072696967986,22.856948429672,22.5257568771824,22.7717848876033,6745280.73921949,0.0,1.0
2014-01-31,95.99,96.5884,94.9,95.49,418100,22.7079122310517,22.8494729632015,22.4500559508991,22.589629533734,1767375.99615697,0.0,1.0
2014-02-03,94.45,96.37,94.3,96.29,346800,22.3436015233132,22.7978070810132,22.3081167141179,22.7788818494423,1465979.41991685,0.0,1.0
2014-02-04,95.21,95.5,94.91,95.33,306600,22.5233912232361,22.5919951876804,22.4524216048455,22.5517790705923,1296047.54944206,0.0,1.0
2014-02-05,94.68,94.77,94.19,94.37,196500,22.3980115640793,22.4193024495965,22.282094520708,22.3246762917424,830637.128067077,0.0,1.0
2014-02-06,96.09,96.2,95.16,95.17,258200,22.7315687705152,22.7575909639251,22.5115629535043,22.5139286074507,1091452.95911918,0.0,1.0
2014-02-07,96.99,97.06,96.15,96.45,241600,22.9444776256871,22.9610372033116,22.7457626941934,22.816732312584,1021282.08723158,0.0,1.0
2014-02-10,97.56,97.71,97.07,97.15,387700,23.0793199006293,23.1148047098246,22.9634028572579,22.9823280888288,1638870.3030616,0.0,1.0
2014-02-11,98.7,98.8691,98.03,98.19,281000,23.3490044505136,23.3890076587465,23.1905056361079,23.2283560992496,1187832.2289407,0.0,1.0
2014-02-12,99.27,99.65,98.96,99.27,483100,23.4838467254558,23.5737415754173,23.4105114531188,23.4838467254558,2042141.45836745,0.0,1.0
2014-02-13,101.78,101.78,100.77,100.91,538200,24.0776258659907,24.0776258659907,23.8386948174089,23.8718139726579,2275058.02710279,0.0,1.0
2014-02-14,102.21,102.35,101.14,101.38,196600,24.1793489856839,24.2124681409328,23.926224013424,23.9829997081365,831059.844162783,0.0,1.0
2014-02-18,104.4,105.11,104.08,104.26,947600,24.6974271999354,24.8653886301265,24.6217262736521,24.6643080446864,4005657.72293313,0.0,1.0
2014-02-19,103.72,104.69,103.6,103.87,513800,24.5365627315833,24.7660311643797,24.5081748842271,24.5720475407786,2171915.29974994,0.0,1.0
2014-02-20,104.93,105.289,104.6,104.77,378000,24.8228068590922,24.9077338357663,24.7447402788625,24.7849563959505,1597866.84177788,0.0,1.0
2014-02-21,104.56,105.3735,104.38,105.09,206700,24.7352776630771,24.9277236116129,24.6926958920427,24.8606573222338,873754.169829334,0.0,1.0
2014-02-24,105.51,106.06,104.79,104.81,228600,24.9600147879807,25.0901257550301,24.7896877038432,24.7944190117359,966328.994789482,0.0,1.0
2014-02-25,105.6,106.5,105.4,106.01,316800,24.9813056734979,25.1942145286697,24.9339925945708,25.0782974852984,1339164.59120432,0.0,1.0
2014-02-26,105.18,106.165,105.01,105.73,344000,24.881948207751,25.1149651214669,24.841732090663,25.0120591748005,1454143.36923702,0.0,1.0
2014-02-27,107.94,107.94,106.48,107.42,609800,25.5348686969447,25.5348686969447,25.189483220777,25.4118546917343,2577722.75163004,0.0,1.0
2014-02-28,108.79,109.21,108.44,108.64,399900,25.7359492823848,25.8353067481316,25.6531513942624,25.7004644731895,1690441.66673803,0.0,1.0
2014-03-03,108.4,108.8,107.13,107.51,759200,25.643688778477,25.7383149363311,25.34325072729,25.4331455772515,3209260.59861844,0.0,1.0
2014-03-04,109.37,109.9,109.02,109.21,508500,25.8731572112733,25.9985368704301,25.7903593231509,25.8353067481316,2149511.34667739,0.0,1.0
2014-03-05,110.84,111.72,110.84,111.58,536200,26.2209083413873,26.4290858886665,26.2209083413873,26.3959667334175,2266603.70518863,0.0,1.0
2014-03-06,111.11,111.73,111.0,111.07,355100,26.2847809979389,26.4314515426128,26.258758804529,26.2753183821535,1501064.85586065,0.0,1.0
2014-03-07,110.81,111.2,110.04,110.91,223400,26.2138113795483,26.3060718834561,26.031656025679,26.2374679190118,944347.757812644,0.0,1.0
2014-03-10,111.04,111.23,110.21,110.92,227400,26.2682214203144,26.3131688452951,26.071872142767,26.2398335729582,961256.401640983,0.0,1.0
2014-03-11,110.38,111.18,110.08,110.92,253600,26.1120882598551,26.3013405755634,26.0411186414644,26.2398335729582,1072008.01871659,0.0,1.0
2014-03-12,106.93,107.54,106.66,106.92,225900,26.0753536756799,26.2241048749894,26.0095129809036,26.0729151314289,926372.362976977,3.294717,1.0
2014-03-13,106.05,107.7,105.73,107.58,165100,25.8607617815941,26.263121583005,25.7827283655628,26.2338590519933,677043.280776887,0.0,1.0
2014-03-14,107.05,107.84,106.83,107.0,162000,26.1046162066916,26.2972612025187,26.0509682331701,26.0924234854367,664330.778230502,0.0,1.0
2014-03-17,106.52,107.07,106.3,106.36,152300,25.9753733613899,26.1094932951935,25.9217253878684,25.9363566533743,624552.947682132,0.0,1.0
2014-03-18,107.98,108.18,106.67,106.67,170200,26.3314008220323,26.3801717070518,26.0119515251545,26.0119515251545,697957.39786933,0.0,1.0
2014-03-19,106.28,108.26,105.98,107.18,234200,25.9168482993665,26.3996800610596,25.8436919718372,26.1363172819543,960409.063343108,0.0,1.0
2014-03-20,106.23,106.63,105.63,106.37,185800,25.9046555781116,26.0021973481506,25.7583429230531,25.9387951976253,761929.991328564,0.0,1.0
2014-03-21,106.32,106.97,105.93,105.96,431400,25.9266024763704,26.0851078526838,25.8314992505824,25.8388148833353,1769088.25758419,0.0,1.0
2014-03-24,106.26,106.44,105.49,106.09,208000,25.9119712108645,25.9558650073821,25.7242033035394,25.870515958598,852967.912789781,0.0,1.0
2014-03-25,107.64,107.87,106.69,106.87,232800,26.2484903174991,26.3045768352716,26.0168286136565,26.060722410174,954667.933160871,0.0,1.0
2014-03-26,107.1,107.62,106.87,107.52,335500,26.1168089279465,26.2436132289972,26.060722410174,26.2192277864874,1375820.84010082,0.0,1.0
2014-03-27,108.68,109.28,107.56,108.01,384000,26.5020989196006,26.6484115746591,26.2289819634913,26.3387164547852,1574709.99284267,0.0,1.0
2014-03-28,110.79,111.0455,110.4,110.41,413500,27.0166317565564,27.0789365621688,26.9215285307684,26.9239670750193,1695683.80739699,0.0,1.0
2014-03-31,111.43,111.59,110.81,111.42,172400,27.1726985886188,27.2117152966344,27.0215088450583,27.1702600443678,706979.173869991,0.0,1.0
2014-04-01,111.0,111.12,110.53,110.7,232000,27.0678411858269,27.0971037168386,26.953229606031,26.9946848582976,951387.287342446,0.0,1.0
2014-04-02,110.51,110.6,110.0,110.26,195300,26.9483525175291,26.9702994157879,26.8239867607293,26.8873889112547,800887.660422327,0.0,1.0
2014-04-03,110.27,111.0,109.745,110.22,156700,26.8898274555057,27.0678411858269,26.7618038823295,26.8776347342508,642596.499683454,0.0,1.0
2014-04-04,110.98,111.37,110.73,110.94,142800,27.0629640973249,27.158067323113,27.0020004910505,27.053209920321,585595.278588369,0.0,1.0
2014-04-07,110.09,111.03,109.95,110.83,245600,26.8459336589881,27.0751568185798,26.8117940394745,27.0263859335603,1007158.26625563,0.0,1.0
2014-04-08,113.2,113.75,112.3,112.49,579900,27.6043209210415,27.7384408548451,27.3848519384537,27.4311842792222,2378058.13762881,0.0,1.0
2014-04-09,114.26,114.69,113.52,114.69,390300,27.8628066116449,27.9676640144368,27.6823543370727,27.9676640144368,1600545.07866274,0.0,1.0
2014-04-10,113.95,115.22,113.89,114.72,306000,27.7872117398646,28.0969068597385,27.7725804743588,27.9749796471897,1254847.0255465,0.0,1.0
2014-04-11,113.37,113.71,113.16,113.49,228300,27.645776173308,27.7286866778412,27.5945667440376,27.6750387043197,936214.300432246,0.0,1.0
2014-04-14,115.42,115.82,114.84,115.41,539400,28.145677744758,28.243219514797,28.0042421782014,28.143239200507,2211975.44307119,0.0,1.0
2014-04-15,114.7,115.69,114.35,115.6,908200,27.9701025586878,28.2115184395343,27.8847535099036,28.1895715412756,3724353.16536384,0.0,1.0
2014-04-16,115.07,115.07,114.42,114.88,154100,28.0603286959739,28.0603286959739,27.9018233196605,28.0139963552053,631934.400773581,0.0,1.0
2014-04-17,114.6,114.81,113.51,113.58,172300,27.945717116178,27.9969265454485,27.6799157928217,27.6969856025785,706569.093142689,0.0,1.0
2014-04-21,115.22,115.39,114.41,115.39,91300,28.0969068597385,28.1383621120051,27.8993847754095,28.1383621120051,374403.704027437,0.0,1.0
2014-04-22,115.35,115.82,115.06,115.49,129200,28.1286079350012,28.243219514797,28.0578901517229,28.1627475545148,529824.29967519,0.0,1.0
2014-04-23,114.47,115.24,114.47,114.8,149300,27.9140160409153,28.1017839482404,27.9140160409153,27.9944880011975,612250.52586305,0.0,1.0
2014-04-24,114.94,115.26,113.97,114.43,134200,28.0286276207112,28.1066610367424,27.7920888283666,27.9042618639114,550328.336040329,0.0,1.0
2014-04-25,115.53,115.56,114.35,114.83,188700,28.1725017315187,28.1798173642717,27.8847535099036,28.0018036339505,773822.332420345,0.0,1.0
2014-04-28,116.58,116.79,115.29,115.45,241400,28.4285488778711,28.4797583071416,28.1139766694953,28.1529933775109,989934.87570891,0.0,1.0
2014-04-29,117.3,117.49,116.23,116.63,260000,28.6041240639414,28.6504564047099,28.343199829087,28.440741599126,1066209.89098722,0.0,1.0
2014-04-30,115.02,115.6,114.61,115.3,432500,28.048135974719,28.1895715412756,27.948155660429,28.1164152137463,1773599.14558452,0.0,1.0
2014-05-01,116.68,116.88,116.2,116.36,288700,28.4529343203809,28.5017052054004,28.3358841963341,28.3749009043497,1183903.05972312,0.0,1.0
2014-05-02,114.99,115.04,114.12,114.42,236100,28.0408203419661,28.0530130632209,27.8286669921312,27.9018233196605,968200.59716186,0.0,1.0
2014-05-05,115.05,115.26,114.307,114.82,137600,28.0554516074719,28.1066610367424,27.8742677696244,27.9993650896995,564271.080768624,0.0,1.0
2014-05-06,114.73,115.09,114.28,114.84,192400,27.9774181914407,28.0652057844758,27.8676837001468,28.0042421782014,788995.319330547,0.0,1.0
2014-05-07,115.97,116.24,115.08,115.25,166800,28.2797976785616,28.345638373338,28.0627672402248,28.1042224924914,684014.653141036,0.0,1.0
2014-05-08,116.56,117.0,116.28,116.47,230400,28.4236717893692,28.5309677364121,28.3553925503419,28.4017248911104,944825.995705602,0.0,1.0
2014-05-09,115.37,116.0,114.84,115.92,465000,28.1334850235031,28.2871133113146,28.0042421782014,28.2676049573068,1906875.38195792,0.0,1.0
2014-05-12,116.75,117.085,116.5,116.96,220900,28.4700041301377,28.5516953625454,28.4090405238633,28.5212135594082,905868.32661184,0.0,1.0
2014-05-13,116.52,116.5997,116.1,116.51,129000,28.4139176123653,28.4333528100456,28.3114987538243,28.4114790681143,529004.138220585,0.0,1.0
2014-05-14,115.74,116.67,115.62,115.8,216900,28.2237111607892,28.4504957761299,28.1944486297775,28.2383424262951,889465.097519728,0.0,1.0
2014-05-15,115.98,116.74,115.79,116.38,225800,28.2822362228126,28.4675655858868,28.2359038820441,28.3797779928516,925962.282249676,0.0,1.0
2014-05-16,118.63,118.63,117.97,117.97,213100,28.9284504493211,28.9284504493211,28.7675065287567,28.7675065287567,873882.029882222,0.0,1.0
2014-05-19,118.86,119.09,118.44,119.05,393000,28.9845369670935,29.040623484866,28.8821181085526,29.0308693078621,1611617.25829992,0.0,1.0
2014-05-20,117.91,118.11,117.34,117.52,183000,28.7528752632509,28.8016461482704,28.6138782409453,28.6577720374628,750447.730964085,0.0,1.0
2014-05-21,121.19,121.88,118.46,118.72,529200,29.5527177775708,29.7209773308881,28.8869951970545,28.9503973475799,2170147.20888631,0.0,1.0
2014-05-22,119.65,120.72,119.12,120.47,429300,29.1771819629206,29.438106197775,29.0479391176189,29.3771425915006,1760476.56231083,0.0,1.0
2014-05-23,118.39,118.44,117.94,118.03,173500,28.8699253872977,28.8821181085526,28.7601908960038,28.7821377942626,711490.061870321,0.0,1.0
2014-05-27,119.03,119.32,118.72,118.84,181500,29.0259922193601,29.0967100026384,28.9503973475799,28.9796598785916,744296.520054544,0.0,1.0
2014-05-28,118.16,118.65,117.89,118.13,132700,28.8138388695253,28.9333275378231,28.7479981747489,28.8065232367723,544177.125130787,0.0,1.0
2014-05-29,120.5,120.5,119.61,119.96,158100,29.3844582242535,29.3844582242535,29.1674277859167,29.2527768347008,648337.629865694,0.0,1.0
2014-05-30,121.26,121.38,120.59,120.79,185000,29.5697875873276,29.5990501183393,29.4064051225123,29.4551760075318,758649.345510142,0.0,1.0
2014-06-02,119.86,120.34,119.49,119.97,199900,29.2283913921911,29.3454415162379,29.138165254905,29.2552153789518,819751.373878254,0.0,1.0
2014-06-03,119.67,119.79,119.19,119.3,112300,29.1820590514225,29.2113215824343,29.0650089273757,29.0918329141365,460520.656761021,0.0,1.0
2014-06-04,119.69,119.73,119.0701,119.71,114000,29.1869361399245,29.1966903169284,29.0357707818065,29.1918132284264,467492.029125168,0.0,1.0
2014-06-05,119.08,119.2099,118.5,118.94,101100,29.038184940615,29.0698616304352,28.8967493740584,29.0040453211013,414591.615303109,0.0,1.0
2014-06-06,119.28,119.44,118.56,118.64,213300,29.0869558256345,29.1259725336501,28.9113806395643,28.9308889935721,874702.191336827,0.0,1.0
2014-06-09,118.73,119.03,118.47,118.58,154500,28.9528358918309,29.0259922193601,28.8894337413055,28.9162577280662,633574.723682793,0.0,1.0
2014-06-10,119.19,119.21,117.72,117.79,263000,29.0650089273757,29.0698860158777,28.7065429224823,28.7236127322392,1078512.31280631,0.0,1.0
2014-06-11,119.01,119.24,118.83,119.09,117400,29.0211151308582,29.0772016486306,28.9772213343406,29.040623484866,481434.773853462,0.0,1.0
2014-06-12,119.32,120.15,119.14,119.86,160800,29.0967100026384,29.2991091754694,29.0528162061208,29.2283913921911,659409.809502869,0.0,1.0
2014-06-13,119.51,120.03,119.24,119.41,120100,29.1430423434069,29.2698466444577,29.0772016486306,29.1186569008972,492506.953490638,0.0,1.0
2014-06-16,120.02,120.31,119.47,119.59,157100,29.2674081002067,29.338125883485,29.133288166403,29.1625506974147,644236.822592665,0.0,1.0
2014-06-17,120.4,120.54,119.605,119.95,217600,29.3600727817437,29.3942124012574,29.1662085137912,29.2503382904499,892335.662610849,0.0,1.0
2014-06-18,121.34,121.47,120.0,120.64,194900,29.5892959413354,29.6209970165981,29.2625310117047,29.4185978437672,799247.337513117,0.0,1.0
2014-06-19,122.6,122.83,122.12,122.46,210700,29.8965525169583,29.9526390347308,29.7795023929115,29.8624128974447,864040.092426956,0.0,1.0
2014-06-20,122.99,123.0175,122.41,122.72,161300,29.9916557427464,29.9983617394366,29.8502201761898,29.92581504797,661460.213139382,0.0,1.0
2014-06-23,120.93,122.05,120.44,121.9,169200,29.4893156270454,29.7624325831547,29.3698269587476,29.7258544193901,693856.590596303,0.0,1.0
2014-06-24,120.99,121.35,120.72,121.14,157100,29.5039468925513,29.5917344855864,29.438106197775,29.5405250563159,644236.822592666,0.0,1.0
2014-06-25,119.75,120.32,119.56,119.74,161000,29.2015674054303,29.3405644277359,29.1552350646618,29.1991288611794,660229.970957475,0.0,1.0
2014-06-26,119.26,119.51,118.2,118.54,162900,29.0820787371326,29.1430423434069,28.8235930465292,28.9065035510623,668021.504776226,0.0,1.0
2014-06-27,118.9,119.0,118.2,118.57,166700,28.9942911440974,29.0186765866072,28.8235930465292,28.9138191838152,683604.572413733,0.0,1.0
2014-06-30,119.08,119.31,118.6,118.74,156700,29.038184940615,29.0942714583874,28.9211348165682,28.9552744360818,642596.499683454,0.0,1.0
2014-07-01,120.42,121.06,119.92,120.25,180500,29.3649498702457,29.5210167023081,29.2430226576969,29.3234946179791,740195.712781516,0.0,1.0
2014-07-02,121.32,121.39,120.82,121.18,152100,29.5844188528335,29.6014886625903,29.4624916402847,29.5502792333198,623732.786227526,0.0,1.0
2014-07-03,122.68,122.98,121.2,121.34,134000,29.9160608709661,29.9892171984954,29.5551563218218,29.5892959413354,549508.174585724,0.0,1.0
2014-07-07,122.86,122.92,122.34,122.67,119000,29.9599546674837,29.9745859329895,29.833150366433,29.9136223267152,487996.065490307,0.0,1.0
2014-07-08,121.97,122.5,121.64,122.3,154000,29.7429242291469,29.8721670744486,29.6624522688647,29.8233961894291,631524.320046279,0.0,1.0
2014-07-09,122.05,122.18,121.26,121.31,130800,29.7624325831547,29.7941336584174,29.5697875873276,29.5819803085825,536385.591312035,0.0,1.0
2014-07-10,121.46,121.48,120.56,120.89,185100,29.6185584723471,29.6234355608491,29.3990894897594,29.4795614500415,759059.426237445,0.0,1.0
2014-07-11,121.55,121.67,120.49,120.6,164800,29.6405053706059,29.6697679016176,29.3820196800025,29.4088436667633,675813.03859498,0.0,1.0
2014-07-14,122.92,123.36,122.75,122.82,214600,29.9745859329895,30.0818818800325,29.933130680723,29.9502004904798,880033.240791765,0.0,1.0
2014-07-15,120.61,122.47,120.51,122.32,334100,29.4112822110142,29.8648514416957,29.3868967685045,29.828273277931,1370079.70991859,0.0,1.0
2014-07-16,119.87,121.22,119.65,121.09,280400,29.2308299364421,29.5600334103237,29.1771819629206,29.5283323350611,1149866.35935699,0.0,1.0
2014-07-17,121.33,121.4201,120.44,120.62,154100,29.5868573970845,29.6088286807857,29.3698269587476,29.4137207552652,631934.400773581,0.0,1.0
2014-07-18,121.33,121.4201,120.44,120.62,120700,29.5868573970845,29.6088286807857,29.3698269587476,29.4137207552652,494967.437854454,0.0,1.0
2014-07-21,119.6,120.2,119.44,119.51,305100,29.1649892416657,29.3113018967242,29.1259725336501,29.1430423434069,1251156.29900078,0.0,1.0
2014-07-22,120.36,120.67,120.192,120.57,119200,29.3503186047398,29.4259134765201,29.3093510613235,29.4015280340103,488816.226944913,0.0,1.0
2014-07-23,120.82,121.37,120.71,120.97,139600,29.4624916402847,29.5966115740884,29.435667653524,29.4990698040493,572472.69531468,0.0,1.0
2014-07-24,120.78,121.13,120.65,121.13,66100,29.4527374632808,29.538086512065,29.4210363880181,29.538086512065,271063.360747137,0.0,1.0
2014-07-25,120.28,120.4299,119.91,120.23,63200,29.330810250732,29.3673640290542,29.240584113446,29.3186175294772,259171.019655357,0.0,1.0
2014-07-28,120.36,121.4,120.23,121.31,99100,29.3503186047398,29.6039272068413,29.3186175294772,29.5819803085825,406390.000757055,0.0,1.0
2014-07-29,120.6,121.2799,120.34,120.85,104500,29.4088436667633,29.5746402903871,29.3454415162379,29.4698072730376,428534.360031403,0.0,1.0
2014-07-30,118.96,120.0799,118.96,119.89,176200,29.0089224096033,29.28201498027,29.0089224096033,29.235707024944,722562.241507496,0.0,1.0
2014-07-31,117.4,118.63,117.32,118.63,130600,28.6285095064511,28.9284504493211,28.6090011524433,28.9284504493211,535565.42985743,0.0,1.0
2014-08-01,116.11,116.54,115.62,115.79,198400,28.3139372980753,28.4187947008672,28.1944486297775,28.2359038820441,813600.162968714,0.0,1.0
2014-08-04,115.84,116.24,114.903,116.24,165600,28.248096603299,28.345638373338,28.0196050069826,28.345638373338,679093.684413401,0.0,1.0
2014-08-05,115.68,116.41,115.57,116.2,156100,28.2090798952834,28.3870936256046,28.1822559085226,28.3358841963341,640136.015319637,0.0,1.0
2014-08-06,116.53,116.71,115.61,115.61,160200,28.4163561566163,28.4602499531338,28.1920100855265,28.1920100855265,656949.325139051,0.0,1.0
2014-08-07,115.46,116.2799,114.95,116.08,134200,28.1554319217619,28.3553681648994,28.0310661649622,28.3066216653224,550328.336040329,0.0,1.0
2014-08-08,116.02,116.02,114.4,114.75,180600,28.2919903998165,28.2919903998165,27.8969462311585,27.9822952799427,740605.793508819,0.0,1.0
2014-08-11,116.0,116.54,115.79,116.52,360900,28.2871133113146,28.4187947008672,28.2359038820441,28.4139176123653,1479981.34483573,0.0,1.0
2014-08-12,116.46,116.46,115.7,115.79,129100,28.3992863468594,28.3992863468594,28.2139569837853,28.2359038820441,529414.218947888,0.0,1.0
2014-08-13,116.31,116.45,115.74,116.25,127800,28.3627081830948,28.3968478026085,28.2237111607892,28.348076917589,524083.169492952,0.0,1.0
2014-08-14,117.47,117.52,116.88,117.29,192200,28.645579316208,28.6577720374628,28.5017052054004,28.6016855196904,788175.15787594,0.0,1.0
2014-08-15,117.77,118.59,117.0,118.48,158600,28.7187356437372,28.9186962723172,28.5309677364121,28.8918722855565,650388.033502208,0.0,1.0
2014-08-18,118.88,118.9479,118.23,118.37,102400,28.9894140555955,29.0059717710596,28.8309086792821,28.8650482987957,419922.664758045,0.0,1.0
2014-08-19,119.31,119.53,118.83,119.48,126800,29.0942714583874,29.1479194319089,28.9772213343406,29.135726710654,519982.362219924,0.0,1.0
2014-08-20,116.8,117.16,116.5116,117.02,119000,28.8541553216266,28.9430893620015,28.7829092737263,28.9085039018557,481705.315753338,1.52533,1.0
2014-08-21,116.66,116.96,116.47,116.69,169400,28.8195698614809,28.8936815617932,28.772632451283,28.8269810315121,685721.684778279,0.0,1.0
2014-08-22,115.92,116.33,115.73,115.85,167300,28.6367610007103,28.7380469911372,28.5898235905124,28.6194682706374,677221.002735574,0.0,1.0
2014-08-25,116.93,116.98,116.21,116.21,87000,28.886270391762,28.8986223418141,28.7084023110123,28.7084023110123,352171.113197818,0.0,1.0
2014-08-26,116.69,117.4299,116.49,117.18,94900,28.8269810315121,29.0097651883826,28.7775732313038,28.9480301420223,384149.869453712,0.0,1.0
2014-08-27,117.41,117.43,116.5,116.58,152800,29.0048491122618,29.0097898922827,28.7800436213142,28.7998067413975,618525.817202606,0.0,1.0
2014-08-28,117.28,117.646,117.19,117.24,87900,28.9727340421265,29.0631503165076,28.9505005320328,28.9628524820848,355814.262644692,0.0,1.0
2014-08-29,118.42,118.42,117.49,118.08,118700,29.2543585033136,29.2543585033136,29.0246122323451,29.1703652429595,480490.932604379,0.0,1.0
2014-09-02,117.9,118.22,117.68,118.17,163800,29.1258982227721,29.2049507031053,29.071549642543,29.1925987530533,663053.199331064,0.0,1.0
2014-09-03,117.9,118.46,117.45,118.46,143900,29.1258982227721,29.2642400633552,29.0147306723035,29.2642400633552,582499.117116851,0.0,1.0
2014-09-04,117.68,118.4,117.33,117.84,109700,29.071549642543,29.2494177232928,28.9850859921785,29.1110758827096,444059.43813564,0.0,1.0
2014-09-05,117.8,117.8,116.81,117.22,88900,29.101194322668,29.101194322668,28.8566257116371,28.957911702064,359862.206474552,0.0,1.0
2014-09-08,116.12,116.93,115.31,115.47,320000,28.6861688009185,28.886270391762,28.4860672100751,28.5255934502417,1295342.02555519,0.0,1.0
2014-09-09,115.89,116.2,115.6,116.2,159600,28.629349830679,28.7059319210018,28.557708520377,28.7059319210018,646051.835245653,0.0,1.0
2014-09-10,117.47,117.48,116.4,116.71,141000,29.0196714523243,29.0221418423347,28.7553397212101,28.8319218115329,570760.080010257,0.0,1.0
2014-09-11,117.62,117.8,117.05,117.52,115900,29.0567273024805,29.101194322668,28.915915071887,29.0320234023764,469156.689880772,0.0,1.0
2014-09-12,118.05,118.3,117.76,118.22,191000,29.1629540729283,29.2247138231886,29.0913127626263,29.2049507031053,773157.271503256,0.0,1.0
2014-09-15,118.15,118.26,117.73,118.07,200100,29.1876579730324,29.214832263147,29.0839015925951,29.1678948529491,809993.560354982,0.0,1.0
2014-09-16,117.81,117.98,116.74,116.84,153500,29.1036647126784,29.1456613428554,28.8393329815642,28.8640368816683,621359.377883506,0.0,1.0
2014-09-17,117.94,118.43,117.5,118.36,121800,29.1357797828137,29.256828893324,29.0270826223556,29.2395361632511,493039.558476946,0.0,1.0
2014-09-18,118.44,118.65,118.0,118.4,136300,29.2592992833344,29.3111774735531,29.1506021228762,29.2494177232928,551734.744009915,0.0,1.0
2014-09-19,118.85,119.2,118.535,119.2,170000,29.3605852737614,29.4470489241258,29.2827679884333,29.4470489241258,688150.451076195,0.0,1.0
2014-09-22,118.48,118.62,117.692,117.89,145031,29.2691808433761,29.3037663035218,29.0745141105555,29.1234278327617,587077.341588422,0.0,1.0
2014-09-23,116.11,116.71,115.87,116.18,161965,28.6836984109081,28.8319218115329,28.6244090506582,28.700991140981,655625.222403272,0.0,1.0
2014-09-24,117.14,117.24,116.24,116.77,115024,28.9381485819807,28.9628524820848,28.7158134810435,28.8467441515954,465610.691085814,0.0,1.0
2014-09-25,115.11,115.86,114.78,115.85,194932,28.4366594098668,28.6219386606478,28.3551365395232,28.6194682706374,789073.786642265,0.0,1.0
2014-09-26,114.76,115.15,114.13,115.15,148089,28.3501957595023,28.4465409699085,28.1945611888463,28.4465409699085,599455.953820135,0.0,1.0
2014-09-29,114.33,114.4152,113.28,113.43,228038,28.2439689890546,28.2650167119433,27.9845780379612,28.0216338881174,923085.015073609,0.0,1.0
2014-09-30,113.08,113.51,112.64,112.97,324955,27.9351702377529,28.0413970082007,27.8264730772947,27.9079959476384,1315399.58723215,0.0,1.0
2014-10-01,112.82,113.14,112.55,113.05,127057,27.8709400974822,27.9499925778154,27.804239567201,27.9277590677217,514319.599190519,0.0,1.0
2014-10-02,112.56,113.01,111.36,112.84,177039,27.8067099572114,27.91787750768,27.5102631559618,27.875880877503,716643.927694581,0.0,1.0
2014-10-03,111.36,112.24,111.33,111.79,231363,27.5102631559618,27.7276574768782,27.5028519859306,27.6164899264096,936544.428307895,0.0,1.0
2014-10-06,112.46,112.57,111.23,111.93,165603,27.7820060571073,27.8091803472218,27.4781480858265,27.6510753865554,670351.642056302,0.0,1.0
2014-10-07,111.02,112.2,110.87,111.91,118519,27.4262698956078,27.7177759168365,27.3892140454516,27.6461346065346,479758.254771175,0.0,1.0
2014-10-08,113.48,113.53,111.36,111.47,163703,28.0339858381694,28.0463377882215,27.5102631559618,27.5374374460764,662660.548779569,0.0,1.0
2014-10-09,111.89,113.8399,111.31,113.68,197930,27.6411938265137,28.1228951746442,27.4979112059098,28.0833936383777,801209.522244186,0.0,1.0
2014-10-10,110.43,111.0999,110.18,110.6,433034,27.2805168849934,27.446008311791,27.2187571347331,27.3225135151704,1752897.30841959,0.0,1.0
2014-10-13,109.48,110.58,109.31,109.95,285434,27.0458298340041,27.3175727351496,27.0038332038271,27.1619381644936,1155420.79913226,0.0,1.0
2014-10-14,108.87,109.99,108.7,109.01,307893,26.8951360433689,27.1718197245352,26.8531394131919,26.9297215035147,1246333.56960708,0.0,1.0
2014-10-15,108.95,110.0305,107.01,109.63,253998,26.9148991634522,27.1818248040774,26.4356435014321,27.0828856841603,1028169.63689678,0.0,1.0
2014-10-16,108.79,109.62,108.41,108.6,314925,26.8753729232856,27.0804152941499,26.7814981028899,26.8284355130878,1274798.71061866,0.0,1.0
2014-10-17,111.54,111.69,109.87,110.18,605662,27.5547301761493,27.5917860263055,27.1421750444103,27.2187571347331,2451685.75588065,0.0,1.0
2014-10-20,111.94,112.04,110.9,111.06,117334,27.6535457765658,27.6782496766699,27.3966252154828,27.4361514556494,474961.441332791,0.0,1.0
2014-10-21,112.77,112.77,111.34,111.4,330085,27.8585881474301,27.8585881474301,27.505322375941,27.5201447160035,1336165.53907933,0.0,1.0
2014-10-22,108.21,108.9899,107.52,107.59,1019282,26.7320903026817,26.9247560195938,26.5616333919631,26.578926122036,4125996.28278733,0.0,1.0
2014-10-23,108.22,108.74,107.81,108.39,532819,26.7345606926921,26.8630209732336,26.6332747022651,26.7765573228691,2156821.38348216,0.0,1.0
2014-10-24,109.18,109.18,108.32,108.38,186067,26.9717181336918,26.9717181336918,26.7592645927962,26.7740869328587,753188.764590555,0.0,1.0
2014-10-27,109.62,110.02,108.7,108.91,146085,27.0804152941499,27.1792308945665,26.8531394131919,26.9050176034106,591343.874385096,0.0,1.0
2014-10-28,110.73,111.07,110.15,111.07,303957,27.3546285853058,27.4386218456598,27.2113459647018,27.4386218456598,1230400.86269275,0.0,1.0
2014-10-29,110.9,111.9,110.43,111.1,163171,27.3966252154828,27.6436642165242,27.2805168849934,27.4460330156911,660507.042662083,0.0,1.0
2014-10-30,111.15,111.7999,110.08,110.4,102509,27.4583849657432,27.6189356125199,27.1940532346289,27.2731057149622,414950.674055116,0.0,1.0
2014-10-31,113.56,113.748,112.73,112.94,227514,28.0537489582527,28.1001922904485,27.8487065873884,27.9005847776071,920963.892506765,0.0,1.0
2014-11-03,112.67,112.88,111.94,112.6,146536,27.833884247326,27.8857624375446,27.6535457765658,27.8165915172531,593169.497052361,0.0,1.0
2014-11-04,114.23,114.3645,113.61,113.84,173577,28.2192650889504,28.2524918345905,28.0661009083048,28.1229198785443,702629.946155606,0.0,1.0
2014-11-05,114.63,114.6808,113.63,113.82,133108,28.318080689367,28.3306302706199,28.0710416883256,28.1179790985235,538813.707305001,0.0,1.0
2014-11-06,114.13,115.08,113.98,114.85,651307,28.1945611888463,28.4292482398356,28.1575053386901,28.3724292695961,2636454.15199461,0.0,1.0
2014-11-07,114.24,114.24,113.1,113.82,151881,28.2217354789608,28.2217354789608,27.9401110177737,28.1179790985235,614805.756822964,0.0,1.0
2014-11-10,114.66,115.19,114.3,115.19,112105,28.3254918593982,28.4564225299501,28.2365578190233,28.4564225299501,453794.743046453,0.0,1.0
2014-11-11,115.61,115.88,115.25,115.39,126433,28.5601789103875,28.6268794406686,28.4712448700126,28.5058303301584,511793.682240686,0.0,1.0
2014-11-12,114.87,114.98,114.395,114.58,82782,28.3773700496169,28.4045443397314,28.2600265241223,28.3057287393149,335096.886123469,0.0,1.0
2014-11-13,115.7,116.34,115.23,115.47,79180,28.5824124204812,28.7405173811476,28.4663040899918,28.5255934502417,320516.192448313,0.0,1.0
2014-11-14,114.63,114.865,114.26,114.61,129149,28.318080689367,28.3761348546117,28.2266762589817,28.3131399093461,522787.897682586,0.0,1.0
2014-11-17,116.31,116.45,115.13,115.13,123336,28.7331062111164,28.7676916712622,28.4416001898876,28.4416001898876,499257.20019961,0.0,1.0
2014-11-18,116.09,116.298,115.8402,116.1,96484,28.6787576308873,28.7301417431039,28.6170472884272,28.6812280208977,390561.81248021,0.0,1.0
2014-11-19,116.93,117.14,115.9,116.15,109148,28.886270391762,28.9381485819807,28.6318202206894,28.6935799709498,441824.973141557,0.0,1.0
2014-11-20,116.15,116.72,116.03,116.29,409585,28.6935799709498,28.8343922015433,28.6639352908248,28.7281654310956,1657977.0735532,0.0,1.0
2014-11-21,116.34,116.5,115.75,115.99,335660,28.7405173811476,28.7800436213142,28.5947643705332,28.6540537307832,1358732.8259308,0.0,1.0
2014-11-24,116.38,116.81,116.19,116.65,140233,28.7503989411893,28.8566257116371,28.7034615309914,28.8170994714704,567655.307092754,0.0,1.0
2014-11-25,116.91,117.18,116.31,116.73,130042,28.8813296117412,28.9480301420223,28.7331062111164,28.8368625915537,526402.711522651,0.0,1.0
2014-11-26,117.01,117.12,116.46,116.58,120994,28.9060335118453,28.9332078019599,28.7701620612726,28.7998067413975,489776.915750078,0.0,1.0
2014-11-28,118.17,119.06,118.01,118.18,113997,29.1925987530533,29.41246346398,29.1530725128866,29.1950691430637,461453.452772547,0.0,1.0
2014-12-01,117.1,117.88,116.75,117.73,154523,28.928267021939,29.1209574427513,28.8418033715746,29.0839015925951,625500.424421454,0.0,1.0
2014-12-02,117.52,117.93,117.04,117.83,270889,29.0320234023764,29.1333093928033,28.9134446818766,29.1086054926992,1096543.45612694,0.0,1.0
2014-12-03,118.0,118.14,117.5401,118.09,157089,29.1506021228762,29.185187583022,29.0369888862973,29.1728356329699,635887.448288875,0.0,1.0
2014-12-04,117.62,117.75,116.82,117.08,135659,29.0567273024805,29.0888423726159,28.8590961016475,28.9233262419182,549140.012014975,0.0,1.0
2014-12-05,117.04,117.18,116.53,116.96,171628,28.9134446818766,28.9480301420223,28.7874547913455,28.8936815617932,694740.503631207,0.0,1.0
2014-12-08,115.42,115.947,115.18,115.36,217898,28.5132415001896,28.6434310537384,28.4539521399397,28.4984191601271,882038.86463883,0.0,1.0
2014-12-09,114.2,114.2,113.2,113.78,288273,28.2118539189192,28.2118539189192,27.9648149178779,28.1080975384818,1166912.91166523,0.0,1.0
2014-12-10,112.52,113.42,112.28,113.31,396480,27.7968283971698,28.019163498107,27.7375390369199,27.9919892079924,1604928.76966288,0.0,1.0
2014-12-11,110.33,110.89,109.98,109.99,346536,27.2558129848893,27.3941548254724,27.1693493345248,27.1718197245352,1402758.26302436,0.0,1.0
2014-12-12,106.66,109.24,106.57,108.76,315541,26.3491798510676,26.9865404737542,26.3269463409739,26.8679617532544,1277292.24401785,0.0,1.0
2014-12-15,105.02,107.24,104.1903,106.83,337404,25.9440358893598,26.4924624716716,25.7390676301959,26.3911764812446,1365792.43997008,0.0,1.0
2014-12-16,106.2,107.89,105.4,105.59,650650,26.2355419105886,26.6530378223484,26.0379107097555,26.0848481199534,2633794.65289839,0.0,1.0
2014-12-17,105.8,106.42,104.72,105.12,298676,26.1367263101721,26.2898904908177,25.8699241890474,25.968739789464,1209023.67132726,0.0,1.0
2014-12-18,108.71,108.79,107.01,107.01,191931,26.8556098032023,26.8753729232856,26.4356435014321,26.4356435014321,776925.907208856,0.0,1.0
2014-12-19,109.24,109.788,107.6194,107.92,463715,26.9865404737542,27.1219178463249,26.5861890686667,26.6604489923797,1877092.27306352,0.0,1.0
2014-12-22,110.38,110.61,109.93,109.97,146540,27.2681649349413,27.3249839051808,27.1569973844727,27.1668789445144,593185.688827682,0.0,1.0
2014-12-23,109.24,109.7,108.8,109.62,343077,26.9865404737542,27.1001784142332,26.877843313296,27.0804152941499,1388756.42531687,0.0,1.0
2014-12-24,110.32,110.37,109.53,110.24,121565,27.2533425948789,27.2656945449309,27.0581817840562,27.2335794747956,492088.291676927,0.0,1.0
2014-12-26,110.46,110.61,108.01,108.95,68459,27.2879280550246,27.3249839051808,26.6826825024734,26.9148991634522,277118.186648385,0.0,1.0
2014-12-29,109.85,110.49,109.8403,110.35,126086,27.1372342643894,27.2953392250559,27.1348379860793,27.2607537649101,510389.045731726,0.0,1.0
2014-12-30,108.18,108.96,108.1,108.75,242364,26.7246791326504,26.9173695534627,26.7049160125671,26.865491363244,981075.858380185,0.0,1.0
2014-12-31,107.82,109.61,107.57,109.61,119057,26.6357450922755,27.0779449041395,26.5739853420152,27.0779449041395,481936.04855164,0.0,1.0
2015-01-02,106.12,107.3965,105.6703,107.1,200191,26.2157787905053,26.5311240753345,26.104685351737,26.4578770115258,810361.923243499,0.0,1.0
2015-01-05,104.43,105.41,103.5601,105.09,470952,25.7982828787455,26.040381099766,25.5833836517396,25.9613286194327,1906387.24256021,0.0,1.0
2015-01-06,103.81,105.02,103.64,104.13,330370,25.6451186980998,25.9440358893598,25.6031220679228,25.7241711784331,1337319.20307084,0.0,1.0
2015-01-07,104.18,104.18,102.5,104.08,309449,25.7365231284851,25.7365231284851,25.3214976067357,25.711819228381,1252632.17020634,0.0,1.0
2015-01-08,105.85,106.35,105.06,105.12,182132,26.1490782602241,26.2725977607448,25.9539174494015,25.968739789464,737260.105620059,0.0,1.0
2015-01-09,105.3,106.35,104.93,106.35,139107,26.0132068096514,26.2725977607448,25.9218023792661,26.2725977607448,563097.322340332,0.0,1.0
2015-01-12,106.53,107.04,106.0854,106.94,405679,26.3170647809322,26.4430546714633,26.2072312410693,26.4183507713592,1642165.80495377,0.0,1.0
2015-01-13,107.98,109.1,107.3,108.39,282157,26.6752713324422,26.9519550136084,26.5072848117341,26.7765573228691,1142155.6872018,0.0,1.0
2015-01-14,107.55,107.9,106.23,106.51,192377,26.5690445619944,26.6555082123589,26.2429530806198,26.3121240009114,778731.290156973,0.0,1.0
2015-01-15,108.79,109.11,108.0409,108.67,306687,26.8753729232856,26.9544254036189,26.6903160076056,26.8457282431607,1241451.74934827,0.0,1.0
2015-01-16,108.77,108.99,107.94,108.43,170137,26.8704321432648,26.9247807234939,26.6653897724005,26.7864388829108,688705.019380887,0.0,1.0
2015-01-20,109.83,110.04,109.015,109.65,159065,27.1322934843686,27.1841716745873,26.9309566985199,27.0878264641812,643886.185296678,0.0,1.0
2015-01-21,111.63,111.74,110.6045,111.01,409809,27.576963686243,27.6041379763575,27.3236251906751,27.4237995055974,1658883.81297109,0.0,1.0
2015-01-22,112.8,112.925,111.5025,111.59,245681,27.8659993174613,27.8968791925915,27.5454662136102,27.5670821262013,994502.888063831,0.0,1.0
2015-01-23,113.3,113.9999,113.0199,113.43,339045,27.989518817982,28.1624214148108,27.9203231937903,28.0216338881174,1372435.11579488,0.0,1.0
2015-01-26,113.94,114.66,112.82,113.36,266263,28.1476237786485,28.3254918593982,27.8709400974822,28.0043411580445,1077817.66797001,0.0,1.0
2015-01-27,114.01,114.79,113.64,114.17,308581,28.1649165087213,28.3576069295336,28.0735120783361,28.204442748888,1249118.55496202,0.0,1.0
2015-01-28,113.46,114.96,113.27,114.95,204839,28.0290450581486,28.3996035597106,27.9821076479508,28.3971331697002,829176.766164688,0.0,1.0
2015-01-29,114.92,115.06,113.88,115.01,626514,28.389721999669,28.4243074598147,28.132801438586,28.4119555097627,2536093.48062089,0.0,1.0
2015-01-30,112.65,114.48,112.34,114.48,228317,27.8289434673051,28.2810248392108,27.7523613769823,28.2810248392108,924214.391402142,0.0,1.0
2015-02-02,113.69,113.69,112.2,112.54,220290,28.0858640283881,28.0858640283881,27.7177759168365,27.8017691771906,891721.546279855,0.0,1.0
2015-02-03,114.39,114.39,112.83,112.86,206427,28.258791329117,28.258791329117,27.8734104874926,27.8808216575238,835604.900966507,0.0,1.0
2015-02-04,113.44,113.93,113.06,113.43,188391,28.0241042781278,28.145153388638,27.9302294577321,28.0216338881174,762596.186051151,0.0,1.0
2015-02-05,113.46,113.46,112.14,112.95,286019,28.0290450581486,28.0290450581486,27.7029535767741,27.9030551676175,1157788.84627272,0.0,1.0
2015-02-06,110.89,111.3,110.3122,111.22,442072,27.3941548254724,27.4954408158994,27.2514156906707,27.475677695816,1789482.62475386,0.0,1.0
2015-02-09,109.68,110.12,109.08,109.14,374822,27.0952376342124,27.2039347946706,26.9470142335876,26.9618365736501,1517258.40219578,0.0,1.0
2015-02-10,111.51,111.86,110.99,111.34,154715,27.547319006118,27.6337826564825,27.4188587255765,27.505322375941,626277.629636787,0.0,1.0
2015-02-11,111.46,111.49,110.5,110.68,191420,27.534967056066,27.5423782260972,27.2978096150663,27.3422766352537,774857.407911796,0.0,1.0
2015-02-12,112.59,112.63,111.39,111.42,174021,27.8141211272427,27.8240026872843,27.5176743259931,27.5250854960243,704427.233216062,0.0,1.0
2015-02-13,111.13,111.23,110.27,111.15,342790,27.4534441857223,27.4781480858265,27.2409906448268,27.4583849657432,1387594.6654377,0.0,1.0
2015-02-17,112.67,113.0,111.35,111.62,209122,27.833884247326,27.9154071176696,27.5077927659514,27.5744932962326,846514.109587977,0.0,1.0
2015-02-18,111.97,112.17,110.84,111.1,246524,27.660956946597,27.7103647468053,27.3818028754203,27.4460330156911,997915.304712403,0.0,1.0
2015-02-19,112.88,113.38,112.613,112.8,473162,27.8857624375446,28.0092819380653,27.8198030242666,27.8659993174613,1915333.19842421,0.0,1.0
2015-02-20,113.45,113.66,112.32,112.99,196808,28.0265746681382,28.0784528583569,27.7474205969615,27.9129367276592,796667.729267083,0.0,1.0
2015-02-23,114.99,115.42,114.12,114.34,317018,28.4070147297418,28.5132415001896,28.1920907988359,28.246439379065,1283271.05705455,0.0,1.0
2015-02-24,115.74,116.0,115.11,115.69,241801,28.5922939805228,28.6565241207936,28.4366594098668,28.5799420304708,978796.866003974,0.0,1.0
2015-02-25,115.25,115.8,114.2,115.17,255849,28.4712448700126,28.6071163205853,28.2118539189192,28.4514817499293,1035662.38092584,0.0,1.0
2015-02-26,117.0,117.12,116.51,116.51,382480,28.9035631218349,28.9332078019599,28.7825140113247,28.7825140113247,1548257.55604484,0.0,1.0
2015-02-27,116.47,117.5944,116.13,116.28,130751,28.772632451283,29.0504031040539,28.6886391909289,28.7256950410851,529272.703698022,0.0,1.0
2015-03-02,115.74,115.92,115.08,115.18,249600,28.5922939805228,28.6367610007103,28.4292482398356,28.4539521399397,1010366.77993305,0.0,1.0
2015-03-03,116.23,116.35,115.6201,116.22,241003,28.7133430910331,28.742987771158,28.562674004298,28.7108727010227,975566.606827744,0.0,1.0
2015-03-04,116.21,116.38,115.2995,115.62,181939,28.7084023110123,28.7503989411893,28.4834733005641,28.5626493003979,736478.852460893,0.0,1.0
2015-03-05,118.25,118.58,117.93,118.47,616779,29.2123618731366,29.2938847434802,29.1333093928033,29.2667104533656,2496686.7474372,0.0,1.0
2015-03-06,114.62,116.6,114.27,116.6,420882,28.3156102993566,28.8047475214184,28.2291466489921,28.8047475214184,1703706.69499912,0.0,1.0
2015-03-09,113.73,114.14,113.17,113.89,225432,28.0957455884298,28.1970315788567,27.9574037478466,28.1352718285964,912536.073452994,0.0,1.0
2015-03-10,110.36,112.06,110.0,111.99,626807,27.2632241549205,27.6831904566908,27.1742901145456,27.6658977266179,2537279.52816304,0.0,1.0
2015-03-11,108.35,109.32,108.15,109.1,304199,26.7666757628275,27.0063035938375,26.7172679626192,26.9519550136084,1231380.46509957,0.0,1.0
2015-03-12,109.0,110.0,108.52,109.82,259118,26.9272511135043,27.1742901145456,26.8086723930045,27.1298230943582,1048895.10930566,0.0,1.0
2015-03-13,107.83,107.91,106.77,107.65,252224,26.638215482286,26.6579786023693,26.3763541411822,26.5937484620985,1020988.5845426,0.0,1.0
2015-03-16,109.76,110.18,108.7,108.7,246419,27.1150007542957,27.2187571347331,26.8531394131919,26.8531394131919,997490.270610267,0.0,1.0
2015-03-17,109.69,110.02,108.56,108.71,253096,27.0977080242228,27.1792308945665,26.8185539530461,26.8556098032023,1024518.39156224,0.0,1.0
2015-03-18,110.06,110.399,107.42,107.63,489896,27.9429914925259,28.0290597654313,27.2727252964486,27.326041925682,1929569.84489015,3.05166,1.0
2015-03-19,107.53,108.53,107.44,108.1,523958,27.3006530546185,27.5545417652538,27.2778030706613,27.4453696196806,2063730.98941194,0.0,1.0
2015-03-20,108.89,109.57,108.44,108.65,493635,27.6459417010825,27.8185860243146,27.5316917812966,27.58500841053,1944296.76989065,0.0,1.0
2015-03-23,110.25,110.85,110.08,110.17,221966,27.9912303475466,28.1435635739278,27.9480692667386,27.9709192506958,874264.94641901,0.0,1.0
2015-03-24,109.02,110.61,108.7612,110.42,342909,27.6789472334651,28.0826302833753,27.6132408351527,28.0343914283546,1350627.20647125,0.0,1.0
2015-03-25,107.93,109.21,107.78,109.09,311269,27.4022085388726,27.7271860884858,27.3641252322773,27.6967194432096,1226005.67477406,0.0,1.0
2015-03-26,106.32,106.82,105.65,106.71,333069,26.9934477147497,27.1203920700674,26.823342278624,27.0924643118975,1311870.06766277,0.0,1.0
2015-03-27,106.06,106.64,105.485,105.81,238707,26.9274366499845,27.074692102153,26.7814506413692,26.8639644723257,940203.28593047,0.0,1.0
2015-03-30,106.67,106.87,105.6705,105.81,174198,27.0823087634721,27.1330865055991,26.828546997192,26.8639644723257,686119.518918657,0.0,1.0
2015-03-31,103.77,104.41,103.15,103.34,572415,26.3460315026296,26.5085202774362,26.1886205020357,26.2368593570564,2254590.20437561,0.0,1.0
2015-04-01,105.12,105.43,104.46,105.0,397078,26.6887812619873,26.7674867622842,26.521214712968,26.658314616711,1563984.4678652,0.0,1.0
2015-04-02,106.34,106.54,105.6,105.75,205314,26.9985254889624,27.0493032310895,26.8106478430922,26.8487311496876,808677.154199619,0.0,1.0
2015-04-06,106.86,107.85,106.364,106.44,227644,27.1305476184928,27.3818974420218,27.0046188180177,27.0239143600259,896629.075906261,0.0,1.0
2015-04-07,107.48,108.45,107.33,108.0,223530,27.2879586190867,27.534230668403,27.2498753124914,27.4199807486171,880425.125798732,0.0,1.0
2015-04-08,106.99,108.34,106.76,108.23,218010,27.1635531508754,27.5063029102331,27.1051587474293,27.4783751520632,858683.316223243,0.0,1.0
2015-04-09,107.45,107.71,107.0,107.66,159252,27.2803419577676,27.3463530225328,27.1660920379817,27.3336585870011,627251.206252851,0.0,1.0
2015-04-10,108.67,109.1,107.32,107.42,232373,27.5900861847428,27.6992583303159,27.247336425385,27.2727252964486,915255.347189319,0.0,1.0
2015-04-13,107.33,107.76,107.08,107.38,244197,27.2498753124914,27.3590474580646,27.1864031348326,27.2625697480232,961826.933497396,0.0,1.0
2015-04-14,108.92,109.22,108.01,108.4,202197,27.6535583624016,27.7297249755922,27.4225196357234,27.5215362328712,796400.121509982,0.0,1.0
2015-04-15,109.06,109.84,108.96,109.47,274220,27.6891027818905,27.8871359761861,27.663713910827,27.793197153251,1080079.53293307,0.0,1.0
2015-04-16,111.8,112.2545,110.72,111.08,390789,28.3847578490314,28.5001502680151,28.1105580415452,28.2019579773739,1539213.7721369,0.0,1.0
2015-04-17,111.65,111.75,111.14,111.58,276540,28.3466745424361,28.3720634134996,28.2171913000121,28.3289023326916,1089217.39492856,0.0,1.0
2015-04-20,111.74,112.35,111.67,112.05,198333,28.3695245263933,28.5243966398808,28.3517523166488,28.4482300266902,781180.854807139,0.0,1.0
2015-04-21,112.27,113.13,112.12,112.76,211159,28.50408554303,28.7224298341764,28.4660022364347,28.6284910112413,831699.052201201,0.0,1.0
2015-04-22,112.59,113.01,111.71,112.43,357965,28.5853299304333,28.6919631889001,28.3619078650742,28.5447077367316,1409928.77983511,0.0,1.0
2015-04-23,113.0,113.32,112.07,112.32,167455,28.6894243017938,28.7706686891971,28.4533078009029,28.5167799785618,659560.63812744,0.0,1.0
2015-04-24,113.25,113.74,112.51,112.68,174431,28.7528964794526,28.8773019476639,28.5650188335825,28.6081799143905,687037.243851827,0.0,1.0
2015-04-27,112.88,113.6558,112.81,113.59,127797,28.6589576565175,28.8559245182284,28.6411854467731,28.8392186410686,503358.340275134,0.0,1.0
2015-04-28,112.99,112.99,111.4005,111.74,215994,28.6868854146874,28.6868854146874,28.2833293091326,28.3695245263933,850742.829247848,0.0,1.0
2015-04-29,111.09,112.43,110.76,112.1,254473,28.2044968644803,28.5447077367316,28.1207135899706,28.460924462222,1002301.36016365,0.0,1.0
2015-04-30,110.11,110.82,109.95,110.12,248497,27.9556859280576,28.1359469126087,27.915063734356,27.958224815164,978763.488058014,0.0,1.0
2015-05-01,111.22,111.22,109.79,110.13,326079,28.2375023968629,28.2375023968629,27.8744415406543,27.9607637022704,1284338.31966772,0.0,1.0
2015-05-04,111.05,111.05,110.18,110.2,92338,28.1943413160549,28.1943413160549,27.9734581378021,27.9785359120148,363694.784887949,0.0,1.0
2015-05-05,108.14,109.58,107.69,109.47,310041,27.455525168106,27.8211249114209,27.3412752483201,27.793197153251,1221168.90989024,0.0,1.0
2015-05-06,109.23,109.57,108.72,109.54,174484,27.7322638626985,27.8185860243146,27.6027806202745,27.8109693629955,687245.996733621,0.0,1.0
2015-05-07,109.86,109.9,108.27,108.35,344242,27.8922137503988,27.9023692988242,27.4885307004886,27.5088417973394,1355877.53838504,0.0,1.0
2015-05-08,112.26,112.72,111.76,111.84,183956,28.5015466559236,28.6183354628159,28.374602300606,28.3949133974568,724553.681570401,0.0,1.0
2015-05-11,112.42,113.16,112.29,112.55,240796,28.5421688496253,28.7300464954954,28.5091633172427,28.5751743820079,948431.300460034,0.0,1.0
2015-05-12,111.81,112.05,110.71,110.81,256661,28.3872967361377,28.4482300266902,28.1080191544389,28.1334080255024,1010919.30932147,0.0,1.0
2015-05-13,112.43,112.91,112.01,112.55,171305,28.5447077367316,28.6665743178366,28.4380744782648,28.5751743820079,674724.762559621,0.0,1.0
2015-05-14,114.13,114.16,113.18,113.49,157089,28.9763185448117,28.9839352061308,28.7351242697082,28.8138297700051,618731.725435499,0.0,1.0
2015-05-15,113.82,113.82,112.77,112.96,177610,28.8976130445148,28.8976130445148,28.6310298983477,28.6792687533684,699558.478025825,0.0,1.0
2015-05-18,112.56,112.97,112.19,112.2,146793,28.5777132691142,28.6818076404747,28.4837744461792,28.4863133332855,578178.524096871,0.0,1.0
2015-05-19,112.79,113.22,112.58,112.86,117744,28.6361076725604,28.7452798181336,28.5827910433269,28.6538798823048,463762.25120586,0.0,1.0
2015-05-20,113.27,113.65,112.91,112.91,124647,28.7579742536653,28.8544519637068,28.6665743178366,28.6665743178366,490951.329376078,0.0,1.0
2015-05-21,113.69,114.11,113.07,113.45,160604,28.8646075121322,28.971240770599,28.7071965115383,28.8036742215797,632576.374105397,0.0,1.0
2015-05-22,112.18,113.35,112.05,113.35,132466,28.4812355590728,28.7782853505162,28.4482300266902,28.7782853505162,521748.287541068,0.0,1.0
2015-05-26,111.28,112.04,110.73,112.04,138700,28.252735719501,28.4456911395839,28.1130969286516,28.4456911395839,546302.352920342,0.0,1.0
2015-05-27,112.73,112.82,111.47,111.71,454672,28.6208743499222,28.6437243338794,28.3009745745217,28.3619078650742,1790831.89190338,0.0,1.0
2015-05-28,113.1,113.27,112.49,113.06,192874,28.7148131728573,28.7579742536653,28.5599410593698,28.7046576244319,759679.307982395,0.0,1.0
2015-05-29,110.72,111.96,109.98,111.81,205236,28.1105580415452,28.425380042733,27.9226803956751,28.3872967361377,808369.932977357,0.0,1.0
2015-06-01,109.46,110.78,108.86,110.78,333068,27.7906582661447,28.1257913641833,27.6383250397635,28.1257913641833,1311866.12892915,0.0,1.0
2015-06-02,107.94,108.19,107.29,107.9,727903,27.404747425979,27.4682196036378,27.239719764066,27.3945918775535,2867016.01728749,0.0,1.0
2015-06-03,108.3,109.25,108.13,108.85,189460,27.4961473618077,27.7373416369113,27.4529862809997,27.6357861526571,746232.471407988,0.0,1.0
2015-06-04,107.74,108.72,107.56,107.87,150519,27.3539696838519,27.6027806202745,27.3082697159375,27.3869752162345,592854.245560324,0.0,1.0
2015-06-05,104.7,105.83,104.7,105.73,260145,26.5821480035204,26.8690422465384,26.5821480035204,26.8436533754748,1024641.85724919,0.0,1.0
2015-06-08,104.66,105.05,104.24,104.73,444059,26.571992455095,26.6710090522428,26.4653591966282,26.5897646648395,1749030.1120076,0.0,1.0
2015-06-09,105.05,105.32,104.22,105.11,154826,26.6710090522428,26.7395590041144,26.4602814224155,26.6862423748809,609818.371256272,0.0,1.0
2015-06-10,106.42,107.04,105.56,105.7,130938,27.0188365858132,27.1762475864071,26.8004922946668,26.8360367141558,515729.902571621,0.0,1.0
2015-06-11,106.7,107.2701,106.48,106.79,154524,27.0899254247911,27.2346673787243,27.0340699084514,27.1127754087483,608628.873703411,0.0,1.0
2015-06-12,106.56,106.64,105.57,105.95,163110,27.0543810053022,27.074692102153,26.8030311817732,26.8995088918146,642446.84055398,0.0,1.0
2015-06-15,106.45,106.77,106.16,106.51,211329,27.0264532471323,27.1076976345356,26.952825521048,27.0416865697704,832368.636916388,0.0,1.0
2015-06-16,109.48,110.29,109.22,109.58,804600,27.7957360403574,28.001385895972,27.7297249755922,27.8211249114209,3169105.06964461,0.0,1.0
2015-06-17,110.8,110.99,109.56,109.89,168759,28.130869138396,28.1791079934167,27.8160471372082,27.8998304117179,664696.746766288,0.0,1.0
2015-06-18,112.75,113.18,111.81,111.86,217532,28.625952124135,28.7351242697082,28.3872967361377,28.3999911716695,856800.60155348,0.0,1.0
2015-06-19,112.48,112.97,112.35,112.59,190641,28.5574021722634,28.6818076404747,28.5243966398808,28.5853299304333,750884.115811731,0.0,1.0
2015-06-22,113.28,113.72,112.69,113.05,145566,28.7605131407717,28.8722241734512,28.6107188014968,28.7021187373256,573345.697946666,0.0,1.0
2015-06-23,112.61,113.23,112.44,113.15,272583,28.590407704646,28.7478187052399,28.547246623838,28.7275076083891,1073631.82599918,0.0,1.0
2015-06-24,112.45,113.64,112.31,113.37,158268,28.5497855109444,28.8519130766004,28.5142410914554,28.7833631247289,623375.492372002,0.0,1.0
2015-06-25,112.04,112.7,111.75,112.68,120141,28.4456911395839,28.6132576886032,28.3720634134996,28.6081799143905,473203.395689998,0.0,1.0
2015-06-26,112.06,112.38,111.5001,111.97,208535,28.4507689137966,28.5320133011999,28.3086166247118,28.4279189298394,821363.815185605,0.0,1.0
2015-06-29,109.1,111.03,109.1,110.51,331431,27.6992583303159,28.1892635418422,27.6992583303159,28.0572414123118,1305418.42199526,0.0,1.0
2015-06-30,108.25,108.5,107.332,108.39,515063,27.4834529262759,27.5469251039347,27.2503830899127,27.5189973457649,2028695.95387318,0.0,1.0
2015-07-01,109.3,109.78,108.98,109.58,182540,27.750036072443,27.871902653548,27.6687916850397,27.8211249114209,718976.434766254,0.0,1.0
2015-07-02,109.44,109.46,108.99,109.2,136006,27.785580491932,27.7906582661447,27.6713305721461,27.7246472013795,535691.404551435,0.0,1.0
2015-07-06,108.76,109.4724,108.37,108.38,192337,27.6129361686999,27.7938064861566,27.5139195715522,27.5164584586585,757564.208029128,0.0,1.0
2015-07-07,108.88,109.158,106.91,107.54,534230,27.6434028139762,27.7139838755328,27.1432420540246,27.3031919417248,2104189.66114372,0.0,1.0
2015-07-08,108.03,108.6,107.81,108.35,161076,27.4275974099361,27.5723139749983,27.3717418935964,27.5088417973394,634435.456373448,0.0,1.0
2015-07-09,108.77,109.89,108.58,109.58,233436,27.6154750558063,27.8998304117179,27.5672362007856,27.8211249114209,919442.221026049,0.0,1.0
2015-07-10,112.52,112.93,112.03,112.38,613118,28.5675577206888,28.6716520920493,28.4431522524775,28.5320133011999,2414908.47885952,0.0,1.0
2015-07-13,112.03,112.8,111.86,111.86,345947,28.4431522524775,28.6386465596667,28.3999911716695,28.3999911716695,1362593.079205,0.0,1.0
2015-07-14,113.62,113.72,112.92,113.67,155681,28.8468353023877,28.8722241734512,28.669113204943,28.8595297379195,613185.988500302,0.0,1.0
2015-07-15,113.55,114.21,113.0801,113.51,330712,28.8290630926432,28.9966296416626,28.7097607875157,28.8189075442178,1302586.47252338,0.0,1.0
2015-07-16,114.64,114.96,114.15,114.53,171118,29.1058017872358,29.1870461746391,28.9813963190244,29.0778740290659,673988.219372913,0.0,1.0
2015-07-17,114.53,114.53,113.45,113.45,112014,29.0778740290659,29.0778740290659,28.8036742215797,28.8036742215797,441193.307570434,0.0,1.0
2015-07-20,114.11,114.36,113.3,113.46,217255,28.971240770599,29.0347129482579,28.7655909149844,28.806213108686,855709.572341089,0.0,1.0
2015-07-21,114.05,114.24,113.67,114.24,129479,28.9560074479609,29.0042463029816,28.8595297379195,29.0042463029816,509983.290221867,0.0,1.0
2015-07-22,112.82,112.82,112.16,112.34,331461,28.6437243338794,28.6437243338794,28.4761577848601,28.5218577527745,1305536.58400382,0.0,1.0
2015-07-23,111.24,111.78,110.94,111.71,561438,28.2425801710756,28.3796800748187,28.166413557885,28.3619078650742,2211354.72544262,0.0,1.0
2015-07-24,110.34,111.3358,109.9701,111.09,225561,28.0140803315038,28.2669027095545,27.9201668974398,28.2044968644803,888424.693778409,0.0,1.0
2015-07-27,109.82,110.05,109.17,110.01,179404,27.8820582019734,27.9404526054195,27.7170305400604,27.9302970569941,706624.566137859,0.0,1.0
2015-07-28,111.69,111.69,110.03,110.39,183915,28.3568300908615,28.3568300908615,27.9353748312068,28.0267747670355,724392.193492031,0.0,1.0
2015-07-29,114.89,115.35,114.5,114.9,358693,29.1692739648946,29.2860627717868,29.0702573677468,29.1718128520009,1412796.17790956,0.0,1.0
2015-07-30,116.79,117.04,116.18,116.33,578083,29.6516625151017,29.7151346927606,29.4967904016142,29.5348737082095,2276914.94652668,0.0,1.0
2015-07-31,119.0,119.03,118.48,118.88,724870,30.2127565656059,30.2203732269249,30.0807344360755,30.1822899203296,2855069.83822183,0.0,1.0
2015-08-03,118.16,118.35,117.65,118.06,241774,29.9994900486722,30.0477289036929,29.8700068062481,29.9741011776086,952283.381939169,0.0,1.0
2015-08-04,118.8,119.59,118.8,119.32,210053,30.1619788234788,30.3625509048807,30.1619788234788,30.2940009530092,827342.812818865,0.0,1.0
2015-08-05,119.37,119.69,118.87,119.57,221047,30.3066953885409,30.3879397759442,30.1797510332233,30.357473130668,870645.250223382,0.0,1.0
2015-08-06,118.63,119.91,118.47,119.83,243011,30.1188177426708,30.443795292284,30.0781955489691,30.4234841954332,957155.59542556,0.0,1.0
2015-08-07,118.13,118.22,117.3,117.54,178829,29.9918733873531,30.0147233713103,29.7811457575258,29.8420790480783,704359.794307079,0.0,1.0
2015-08-10,119.14,119.25,117.78,117.78,175993,30.2483009850948,30.2762287432647,29.9030123386307,29.9030123386307,693189.54576431,0.0,1.0
2015-08-11,117.69,117.82,117.24,117.66,210900,29.8801623546736,29.9131678870561,29.7659124348876,29.8725456933545,830678.920193944,0.0,1.0
2015-08-12,116.74,116.75,115.14,115.61,213088,29.63896807957,29.6415069666763,29.2327461425534,29.352073836552,839296.869351765,0.0,1.0
2015-08-13,116.42,116.7299,115.46,115.81,124012,29.5577236921667,29.6364038035926,29.3139905299567,29.4028515786791,488450.233528172,0.0,1.0
2015-08-14,116.77,116.91,116.07,116.55,135736,29.646584740889,29.682129160378,29.4688626434443,29.5907292245493,534627.946474374,0.0,1.0
2015-08-17,116.69,116.69,115.7,115.89,155753,29.6262736440382,29.6262736440382,29.3749238205092,29.4231626755299,613469.577320852,0.0,1.0
2015-08-18,116.33,116.64,116.08,116.38,247710,29.5348737082095,29.6135792085064,29.4714015305506,29.5475681437412,975663.704700057,0.0,1.0
2015-08-19,113.39,113.94,112.63,113.86,122915,29.164924343504,29.3063892732943,28.9694455314301,29.2858125562339,477879.924728977,1.482868,1.0
2015-08-20,111.87,112.967,111.87,112.08,258034,28.7739667193561,29.056124952047,28.7739667193561,28.8279806016397,1003207.65160897,0.0,1.0
2015-08-21,108.69,111.84,108.69,110.69,254050,27.9560422162047,28.7662504504585,27.9560422162047,28.470460142715,987718.300267637,0.0,1.0
2015-08-24,104.76,107.4499,102.14,103.56,551005,26.9452109906118,27.6370773808719,26.2713235068833,26.6365602347056,2142246.49493789,0.0,1.0
2015-08-25,104.17,108.0614,104.17,107.53,653896,26.7934577022913,27.7943606619025,26.7934577022913,27.6576798188287,2542275.32246332,0.0,1.0
2015-08-26,106.55,107.65,105.05,107.65,573769,27.4056150348386,27.6885448944193,27.0198015899558,27.6885448944193,2230750.40907799,0.0,1.0
2015-08-27,107.07,107.87,106.2046,106.64,1066482,27.5393636957313,27.7451308663354,27.3167750589303,27.4287638415316,4146364.05552462,0.0,1.0
2015-08-28,107.22,107.22,105.55,105.9,407731,27.5779450402196,27.5779450402196,27.1484060715834,27.2384292087227,1585213.03005874,0.0,1.0
2015-08-31,105.98,107.18,105.64,107.18,250027,27.2590059257832,27.5676566816894,27.1715548782764,27.5676566816894,972077.321239977,0.0,1.0
2015-09-01,103.2,104.3967,102.75,103.96,321223,26.5439650079338,26.8517669742612,26.4282209744689,26.7394438200077,1248879.49445728,0.0,1.0
2015-09-02,104.45,104.5,103.37,104.38,277163,26.8654762120027,26.8783366601655,26.5876905316872,26.8474715845749,1077579.08780586,0.0,1.0
2015-09-03,105.24,105.65,104.37,104.81,449080,27.0686712929743,27.174126967909,26.8448994949423,26.9580714387746,1745973.368566,0.0,1.0
2015-09-04,102.83,103.6,102.44,103.41,146770,26.4487976915294,26.6468485932358,26.3484861958598,26.5979788902174,570625.526196737,0.0,1.0
2015-09-08,105.53,105.72,104.74,105.6,352081,27.1432618923183,27.1921315953368,26.9400668113467,27.1612665197462,1368851.98534356,0.0,1.0
2015-09-09,105.18,106.87,105.08,106.75,421484,27.053238755179,27.4879219030803,27.0275178588535,27.4570568274896,1638683.17287938,0.0,1.0
2015-09-10,106.21,106.775,105.44,105.72,497158,27.3181639873318,27.463487051571,27.1201130856254,27.1921315953368,1932895.31479811,0.0,1.0
2015-09-11,105.93,106.01,105.3,105.89,108946,27.2461454776204,27.2667221946808,27.0841038307696,27.2358571190902,423569.997799481,0.0,1.0
2015-09-14,105.72,105.88,105.34,105.75,147486,27.1921315953368,27.2332850294576,27.0943921892998,27.1998478642345,573409.255002058,0.0,1.0
2015-09-15,107.13,107.27,105.73,105.92,207313,27.5547962335266,27.5908054883823,27.1947036849694,27.2435733879878,806010.013711414,0.0,1.0
2015-09-16,110.47,111.1,109.91,110.44,438610,28.4138741707989,28.5759158176496,28.269837151376,28.4061579019012,1705267.16662227,0.0,1.0
2015-09-17,110.96,112.438,110.67,111.36,295968,28.5399065627939,28.9200614104851,28.4653159634499,28.642790148096,1150690.84783945,0.0,1.0
2015-09-18,110.53,111.51,110.24,111.1,271442,28.4293067085942,28.6813714925843,28.3547161092502,28.5759158176496,1055336.47258905,0.0,1.0
2015-09-21,110.15,111.29,110.0,111.15,208505,28.3315673025572,28.6247855206681,28.292985958069,28.5887762658124,810644.377867758,0.0,1.0
2015-09-22,107.29,107.63,106.32,107.61,285037,27.5959496676474,27.6834007151542,27.3464569732899,27.6782565358891,1108192.3288856,0.0,1.0
2015-09-23,107.33,107.6697,106.81,107.6,168706,27.6062380261776,27.6936119109954,27.472489365285,27.6756844462565,655910.267919513,0.0,1.0
2015-09-24,108.6,108.95,107.57,108.21,719718,27.9328934095117,28.022916546651,27.6679681773589,27.8325819138422,2798183.97808315,0.0,1.0
2015-09-25,109.36,110.23,108.998,109.81,435544,28.1283722215856,28.3521440196176,28.0352625768873,28.2441162550505,1693346.89774363,0.0,1.0
2015-09-28,107.3,109.11,107.14,109.11,284263,27.59852175728,28.0640699807718,27.5573683231592,28.0640699807718,1105183.10249549,0.0,1.0
2015-09-29,107.2,107.33,106.53,107.11,179776,27.5728008609545,27.6062380261776,27.4004708555735,27.5496520542615,698949.203498975,0.0,1.0
2015-09-30,110.08,110.47,109.51,110.18,312359,28.3135626751294,28.4138741707989,28.1669535660739,28.3392835714549,1214417.24287856,0.0,1.0
2015-10-01,109.2,109.96,108.28,109.79,250864,28.0872187874648,28.2826975995387,27.8505865412701,28.2389720757854,975331.484661841,0.0,1.0
2015-10-02,112.17,112.17,109.07,109.22,253262,28.8511294083327,28.8511294083327,28.0537816222416,28.0923629667299,984654.643426027,0.0,1.0
2015-10-05,112.22,112.34,111.37,111.6,230348,28.8639898564954,28.8948549320861,28.6453622377285,28.7045202992772,895567.545876993,0.0,1.0
2015-10-06,112.6,112.89,112.02,112.28,231768,28.9617292625324,29.0363198618764,28.8125480638444,28.8794223942907,901088.348814917,0.0,1.0
2015-10-07,114.32,114.64,113.7,113.89,220972,29.4041286793313,29.4864355475729,29.2446591221131,29.2935288251316,859114.69492911,0.0,1.0
2015-10-08,115.31,115.49,114.06,114.06,199676,29.6587655529539,29.7050631663398,29.337254348885,29.337254348885,776318.202417795,0.0,1.0
2015-10-09,115.33,115.83,115.06,115.5,165005,29.663909732219,29.7925142138466,29.5944633121401,29.7076352559724,641521.189276369,0.0,1.0
2015-10-12,115.53,115.684,114.73,114.77,131576,29.7153515248701,29.7549617052113,29.5095843542659,29.5198727127961,511552.934760931,0.0,1.0
2015-10-13,114.73,115.44,114.5,114.68,104380,29.5095843542659,29.6922027181771,29.4504262927172,29.4967239061032,405817.894831474,0.0,1.0
2015-10-14,115.32,115.87,115.09,115.53,120016,29.6613376425865,29.8028025723768,29.6021795810378,29.7153515248701,466608.933378944,0.0,1.0
2015-10-15,118.1,118.4,117.2,117.6,377886,30.3763785604358,30.4535412494124,30.1448904935062,30.2477740788083,1469178.97112748,0.0,1.0
2015-10-16,118.43,118.48,117.99,118.06,201467,30.4612575183101,30.4741179664728,30.3480855744778,30.3660902019056,783281.412320487,0.0,1.0
2015-10-19,118.66,118.66,117.64,117.85,228373,30.5204155798587,30.5204155798587,30.2580624373385,30.3120763196221,887888.964326005,0.0,1.0
2015-10-20,117.7,117.7584,117.24,117.38,160726,30.2734949751338,30.2885159785879,30.1551788520364,30.1911881068921,624884.910564126,0.0,1.0
2015-10-21,117.33,118.242,117.31,117.91,141295,30.1783276587294,30.4129022332181,30.1731834794643,30.3275088574174,549339.331770579,0.0,1.0
2015-10-22,118.53,118.55,117.52,117.78,174688,30.4869784146356,30.4921225939007,30.2271973617478,30.2940716921942,679167.622267872,0.0,1.0
2015-10-23,118.03,118.49,117.6,118.13,207682,30.358373933008,30.4766900561054,30.2477740788083,30.3840948293335,807444.644897396,0.0,1.0
2015-10-26,117.85,118.0102,117.38,117.58,152404,30.3120763196221,30.3532811955355,30.1911881068921,30.2426298995432,592529.895036366,0.0,1.0
2015-10-27,116.58,117.1,116.1,117.1,221591,29.985420936288,30.1191695971807,29.8619606339255,30.1191695971807,861521.298463318,0.0,1.0
2015-10-28,119.14,119.43,118.22,119.05,309770,30.6438758822212,30.7184664815652,30.4072436360265,30.6207270755283,1204351.49724033,0.0,1.0
2015-10-29,118.9,119.2044,117.95,118.15,183411,30.58214573104,30.6604401394549,30.3377972159476,30.3892390085986,713081.681442187,0.0,1.0
2015-10-30,118.1,119.4,118.1,118.49,167653,30.3763785604358,30.7107502126676,30.3763785604358,30.4766900561054,651816.320388784,0.0,1.0
2015-11-02,118.01,118.5072,117.59,118.34,166357,30.3532297537429,30.4811140502734,30.2452019891757,30.4381087116171,646777.615735577,0.0,1.0
2015-11-03,118.48,118.945,117.495,117.83,308056,30.4741179664728,30.5937201343865,30.2207671376665,30.3069321403569,1197687.65482089,0.0,1.0
2015-11-04,118.25,119.2,117.98,119.15,238054,30.4149599049241,30.6593084200165,30.3455134848452,30.6464479718538,925527.621538722,0.0,1.0
2015-11-05,117.62,118.55,117.36,118.39,133526,30.2529182580734,30.4921225939007,30.186043927627,30.4509691597798,519134.319077097,0.0,1.0
2015-11-06,114.84,115.9,114.28,115.5,176243,29.537877340224,29.8105188412745,29.3938403208011,29.7076352559724,685213.29027384,0.0,1.0
2015-11-09,113.93,114.3,113.55,113.81,194840,29.3038171836618,29.3989845000662,29.2060777776248,29.2729521080712,757516.369313704,0.0,1.0
2015-11-10,113.98,114.33,113.236,113.31,124859,29.3166776318245,29.4067007689638,29.1253141631627,29.1443476264436,485437.981708786,0.0,1.0
2015-11-11,114.57,115.19,114.31,114.6,152985,29.4684309201451,29.6279004773633,29.4015565896987,29.4761471890427,594788.758773645,0.0,1.0
2015-11-12,112.94,113.9,112.94,113.57,179027,29.0491803100392,29.2961009147641,29.0491803100392,29.2112219568899,696037.174343689,0.0,1.0
2015-11-13,112.46,112.93,111.83,111.87,183348,28.9257200076767,29.0466082204066,28.7636783608259,28.7739667193561,712836.744410434,0.0,1.0
2015-11-16,114.59,114.65,112.92,112.95,150378,29.4735750994102,29.4890076372055,29.0440361307741,29.0517523996717,584653.03112634,0.0,1.0
2015-11-17,115.31,116.0,115.02,115.75,215983,29.6587655529539,29.8362397376,29.5841749536099,29.7719374967862,839718.014747905,0.0,1.0
2015-11-18,116.57,116.67,115.48,115.48,179806,29.9828488466554,30.0085697429809,29.7024910767073,29.7024910767073,699065.840180764,0.0,1.0
2015-11-19,117.9,118.5,117.63,118.15,188898,30.3249367677848,30.4792621457379,30.2554903477059,30.3892390085986,734414.53054106,0.0,1.0
2015-11-20,116.86,118.45,116.75,117.9,175726,30.0574394459994,30.4664016975752,30.0291464600414,30.3249367677848,683203.251457709,0.0,1.0
2015-11-23,116.48,117.38,116.42,116.84,177412,29.9597000399625,30.1911881068921,29.9442675021672,30.0522952667343,689758.232974147,0.0,1.0
2015-11-24,116.33,116.63,115.47,115.73,117544,29.9211186954742,29.9982813844507,29.6999189870747,29.7667933175211,456998.070799682,0.0,1.0
2015-11-25,116.87,117.18,116.69,117.18,116248,30.060011535632,30.1397463142411,30.0137139222461,30.1397463142411,451959.366146476,0.0,1.0
2015-11-27,117.13,117.56,116.96,117.23,56442,30.1268858660783,30.2374857202781,30.0831603423249,30.1526067624038,219440.253114371,0.0,1.0
2015-11-30,115.74,117.56,115.62,117.4,307258,29.7693654071536,30.2374857202781,29.738500331563,30.1963322861572,1194585.11908535,0.0,1.0
2015-12-01,117.15,117.35,116.07,116.22,190001,30.1320300453434,30.1834718379945,29.8542443650278,29.8928257095161,738702.872541435,0.0,1.0
2015-12-02,115.76,116.89,115.5,116.55,144427,29.7745095864187,30.0651557148971,29.7076352559724,29.9777046673903,561516.201349161,0.0,1.0
2015-12-03,114.53,116.49,114.24,116.32,246542,29.4581425616149,29.962272129595,29.3835519622709,29.9185466058416,958528.026705703,0.0,1.0
2015-12-04,115.33,115.46,113.65,113.76,201689,29.663909732219,29.6973468974422,29.2317986739503,29.2600916599084,784144.523765714,0.0,1.0
2015-12-07,115.59,115.84,115.22,115.84,254299,29.7307840626654,29.7950863034792,29.635616746261,29.7950863034792,988686.38472647,0.0,1.0
2015-12-08,113.78,114.43,113.39,113.99,510730,29.2652358391735,29.4324216652894,29.164924343504,29.3192497214571,1985661.74963862,0.0,1.0
2015-12-09,112.93,114.3,112.29,113.66,314164,29.0466082204066,29.3989845000662,28.8819944839233,29.2343707635829,1221434.88323276,0.0,1.0
2015-12-10,111.72,112.54,111.49,112.26,357090,28.7353853748678,28.9462967247371,28.6762273133192,28.8742782150256,1388326.42331262,0.0,1.0
2015-12-11,109.02,110.35,108.55,109.53,2019502,28.0409211740789,28.3830090952083,27.9200329613489,28.172097745339,7851600.4047514,0.0,1.0
2015-12-14,109.79,110.1,108.3,109.56,917476,28.2389720757854,28.3187068543945,27.8557307205352,28.1798140142367,3567045.20864535,0.0,1.0
2015-12-15,110.32,111.65,110.09,111.3,583974,28.3752928263106,28.71738074744,28.3161347647619,28.6273576103007,2270426.32033259,0.0,1.0
2015-12-16,112.4,112.66,111.09,111.64,491158,28.9102874698814,28.9771618003277,28.5733437280171,28.7148086578074,1909567.97844067,0.0,1.0
2015-12-17,110.45,111.65,110.45,111.5,803845,28.4087299915338,28.71738074744,28.4087299915338,28.6787994029517,3125260.4490401,0.0,1.0
2015-12-18,108.9,110.07,108.85,109.94,455971,28.0100560984883,28.3109905854968,27.9971956503255,28.2775534202736,1772764.8143725,0.0,1.0
2015-12-21,109.08,110.4,108.43,110.4,378679,28.0563537118742,28.395869543371,27.8891678857583,28.395869543371,1472262.06741605,0.0,1.0
2015-12-22,109.51,109.67,108.43,109.04,310605,28.1669535660739,28.2081070001947,27.8891678857583,28.046065353344,1207597.88488341,0.0,1.0
2015-12-23,111.75,111.93,110.59,110.74,211622,28.7431016437655,28.7893992571514,28.4447392463895,28.4833205908778,822762.929105444,0.0,1.0
2015-12-24,111.76,112.49,111.38,111.38,95942,28.7456737333981,28.9334362765743,28.6479343273611,28.6479343273611,373011.884134137,0.0,1.0
2015-12-28,111.63,112.04,109.7,111.0,136804,28.7122365681749,28.8176922431095,28.2158232690924,28.5501949213241,531878.820507041,0.0,1.0
2015-12-29,112.43,112.79,111.99,112.09,152798,28.918003738779,29.0105989655509,28.8048317949467,28.8305526912723,594061.723457172,0.0,1.0
2015-12-30,112.0,112.71,111.97,112.26,143713,28.8074038845793,28.9900222484905,28.7996876156816,28.8742782150256,558740.248322625,0.0,1.0
2015-12-31,110.45,112.3699,110.33,111.71,87133,28.4087299915338,28.9025454800874,28.3778649159432,28.7328132852353,338763.466472033,0.0,1.0
2016-01-04,108.56,109.46,107.75,109.37,398570,27.9226050509815,28.1540931179112,27.7142657907448,28.1309443112182,1549596.07533034,0.0,1.0
2016-01-05,108.79,109.08,108.06,108.13,283540,27.9817631125302,28.0563537118742,27.7940005693539,27.8120051967818,1102372.15846442,0.0,1.0
2016-01-06,108.57,109.07,107.86,107.92,199852,27.9251771406141,28.0537816222416,27.7425587767029,27.7579913144982,777002.470950945,0.0,1.0
2016-01-07,106.12,107.78,105.88,106.71,284780,27.2950151806389,27.7219820596425,27.2332850294576,27.4467684689594,1107193.14131162,0.0,1.0
2016-01-08,104.67,106.52,104.57,106.26,459170,26.9220621839189,27.3978987659409,26.8963412875934,27.3310244354946,1785202.17254041,0.0,1.0
2016-01-11,106.33,107.23,105.57,106.8,466742,27.3490290629225,27.5805171298521,27.1535502508485,27.4699172756524,1814641.27102349,0.0,1.0
2016-01-12,106.86,107.17,105.98,106.93,230981,27.4853498134477,27.5650845920568,27.2590059257832,27.5033544408756,898028.579862701,0.0,1.0
2016-01-13,105.54,107.55,105.39,107.11,281726,27.1458339819509,27.6628239980938,27.1072526374626,27.5496520542615,1095319.52710569,0.0,1.0
2016-01-14,105.12,105.74,104.43,105.19,394649,27.0378062173837,27.1972757746019,26.8603320327376,27.0558108448116,1534351.66102076,0.0,1.0
2016-01-15,101.9,102.85,101.3401,101.85,429668,26.2095933557021,26.4539418707945,26.0655820571755,26.1967329075393,1670501.65967091,0.0,1.0
2016-01-19,102.85,103.89,102.398,103.83,321930,26.4539418707945,26.7214391925798,26.3376834194031,26.7060066547845,1251628.23225806,0.0,1.0
2016-01-20,101.83,102.13,99.81,101.3,382872,26.1915887282742,26.2687514172507,25.6720266224987,26.055267977749,1488563.98764051,0.0,1.0
2016-01-21,102.09,102.46,100.06,100.79,356206,26.2584630587205,26.353630375125,25.7363288633125,25.9240914064888,1384889.52908929,0.0,1.0
2016-01-22,103.88,104.3087,103.2,103.8,334184,26.7188671029473,26.8291325854948,26.5439650079338,26.6982903858869,1299270.42887873,0.0,1.0
2016-01-25,103.41,104.51,103.41,103.64,241281,26.5979788902174,26.8809087497981,26.5979788902174,26.6571369517661,938073.840609626,0.0,1.0
2016-01-26,105.39,105.98,104.08,104.13,265430,27.1072526374626,27.2590059257832,26.7703088955983,26.7831693437611,1031962.4815589,0.0,1.0
2016-01-27,106.06,107.7,105.67,106.22,235921,27.2795826428436,27.7014053425821,27.1792711471741,27.3207360769644,917234.753463653,0.0,1.0
2016-01-28,108.19,108.82,107.73,108.77,483800,27.8274377345771,27.9894793814278,27.7091216114797,27.9766189332651,1880960.88828767,0.0,1.0
2016-01-29,111.01,111.26,109.14,109.56,404863,28.5527670109567,28.6170692517705,28.0717862496695,28.1798140142367,1574062.56327989,0.0,1.0
2016-02-01,111.42,111.74,109.33,109.82,407384,28.6582226858913,28.7405295541329,28.120655952688,28.246688344683,1583863.93243941,0.0,1.0
2016-02-02,110.26,110.94,110.04,110.34,382187,28.3598602885153,28.5347623835288,28.3032743165992,28.3804370055757,1485900.78340637,0.0,1.0
2016-02-03,111.31,112.26,110.59,112.03,385569,28.6299296999332,28.8742782150256,28.4447392463895,28.815120153477,1499049.62533317,0.0,1.0
2016-02-04,109.36,110.06,108.93,109.31,314811,28.1283722215856,28.3084184958643,28.0177723673859,28.1155117734229,1223950.34766997,0.0,1.0
2016-02-05,108.31,109.11,107.63,108.95,221451,27.8583028101677,28.0640699807718,27.6834007151542,28.022916546651,860976.993948312,0.0,1.0
2016-02-08,108.5,109.12,106.35,106.81,2020888,27.9071725131862,28.0666420704044,27.3541732421876,27.472489365285,7856989.01944997,0.0,1.0
2016-02-09,108.93,109.58,106.83,106.92,731641,28.0177723673859,28.1849581935018,27.4776335445501,27.500782351243,2844539.28331476,0.0,1.0
2016-02-10,106.84,107.61,106.33,107.36,704955,27.4802056341826,27.6782565358891,27.3490290629225,27.6139542950753,2740787.06697568,0.0,1.0
2016-02-11,107.43,107.9,106.0,106.17,696187,27.6319589225032,27.7528471352331,27.2641501050483,27.3078756288016,2706698.05277868,0.0,1.0
2016-02-12,108.93,109.34,106.69,106.98,501603,28.0177723673859,28.1232280423205,27.4416242896943,27.5162148890383,1950176.98314957,0.0,1.0
2016-02-16,110.44,111.0529,109.13,109.74,559258,28.4061579019012,28.5638012754803,28.0692141600369,28.2261116276226,2174333.24609754,0.0,1.0
2016-02-17,111.51,112.1699,110.46,110.63,577415,28.6813714925843,28.8511036874363,28.4113020811663,28.4550276049197,2244925.65380452,0.0,1.0
2016-02-18,110.57,110.91,109.81,110.08,582441,28.4395950671244,28.5270461146312,28.2441162550505,28.3135626751294,2264466.18589326,0.0,1.0
2016-02-19,109.92,110.2,109.0628,109.18,339820,28.2724092410085,28.34442775072,28.0519297177062,28.0820746081997,1321182.57349714,0.0,1.0
2016-02-22,109.23,109.86,109.07,109.19,591465,28.0949350563625,28.2569767032132,28.0537816222416,28.0846466978323,2299550.49977484,0.0,1.0
2016-02-23,108.21,108.7691,108.01,108.48,671067,27.8325819138422,27.9763874451982,27.7811401211912,27.9020283339211,2609034.2712289,0.0,1.0
2016-02-24,107.75,108.43,106.62,106.75,516596,27.7142657907448,27.8891678857583,27.4236196622665,27.4570568274896,2008468.1088174,0.0,1.0
2016-02-25,109.22,109.38,107.78,108.09,293402,28.0923629667299,28.1335164008507,27.7219820596425,27.8017168382516,1140714.52365725,0.0,1.0
2016-02-26,108.48,109.95,108.4,109.71,252429,27.9020283339211,28.2801255099062,27.8814516168607,28.2183953587249,981416.031561737,0.0,1.0
2016-02-29,108.64,109.83,108.05,108.17,291590,27.9431817680419,28.2492604343156,27.7914284797214,27.822293555312,1133669.66807731,0.0,1.0
2016-03-01,111.76,111.86,110.54,110.92,728444,28.7456737333981,28.7713946297236,28.4318787982267,28.5296182042637,2832109.70092564,0.0,1.0
2016-03-02,111.64,111.99,110.99,111.99,370064,28.7148086578074,28.8048317949467,28.5476228316916,28.8048317949467,1438767.90029618,0.0,1.0
2016-03-03,112.63,112.82,111.5,111.74,226332,28.9694455314301,29.0183152344485,28.6787994029517,28.7405295541329,879953.782075082,0.0,1.0
2016-03-04,115.0,115.275,113.7,113.85,551170,29.5790307743448,29.64976323924,29.2446591221131,29.2832404666014,2142887.99668771,0.0,1.0
2016-03-07,114.18,114.49,113.66,114.15,223457,29.3681194244756,29.4478542030847,29.2343707635829,29.3604031555779,868776.100070479,0.0,1.0
2016-03-08,113.96,114.34,113.15,113.35,228555,29.3115334525594,29.4092728585964,29.1031941923227,29.1546359849738,888596.560195513,0.0,1.0
2016-03-09,114.71,115.07,113.74,113.82,295825,29.5044401750008,29.5970354017727,29.2549474806433,29.2755241977037,1150134.87965626,0.0,1.0
2016-03-10,114.47,115.53,113.5,114.78,631296,29.4427100238196,29.7153515248701,29.1932173294621,29.5224448024287,2454409.02218366,0.0,1.0
2016-03-11,117.1,117.49,116.25,116.58,472238,30.1191695971807,30.2194810928502,29.9005419784138,29.985420936288,1836009.1111269,0.0,1.0
2016-03-14,116.75,117.735,116.74,117.64,413967,30.0291464600414,30.2824972888477,30.0265743704088,30.2580624373385,1609457.9083129,0.0,1.0
2016-03-15,117.23,117.27,116.44,116.52,230444,30.1526067624038,30.1628951209341,29.9494116814323,29.9699883984927,895940.783258712,0.0,1.0
2016-03-16,114.41,114.46,112.66,113.2,281463,30.2038469032277,30.2170467314347,29.7418529159831,29.8844110606186,1066161.60296319,3.019216,1.0
2016-03-17,116.57,117.14,115.17,115.31,353729,30.7740794817695,30.9245575233292,30.4044842919739,30.4414438109535,1339900.01405004,0.0,1.0
2016-03-18,114.81,116.435,114.77,116.14,299698,30.3094455288836,30.7384399456107,30.298885666318,30.6605609591894,1135234.47161745,0.0,1.0
2016-03-21,114.11,114.54,113.73,113.81,256872,30.1246479339858,30.2381664565659,30.0243292396127,30.0454489647438,973012.663392205,0.0,1.0
2016-03-22,112.99,113.75,112.94,113.12,210618,29.8289717821493,30.0296091708955,29.8157719539423,29.8632913354874,797805.837687017,0.0,1.0
2016-03-23,113.61,113.99,113.13,113.45,175884,29.9926496519159,30.092968346289,29.8659313011288,29.9504102016535,666235.943536371,0.0,1.0
2016-03-24,113.35,113.425,112.7,112.87,162978,29.9240105452396,29.94381028755,29.7524127785487,29.7972921944525,617348.943654173,0.0,1.0
2016-03-28,114.05,114.4399,113.552,114.27,106453,30.1088081401374,30.2117404004955,29.9773378511958,30.1668873842481,403236.308574272,0.0,1.0
2016-03-29,115.09,115.2,113.52,113.94,196742,30.3833645668427,30.4124041888981,29.9688899611433,30.079768518082,745244.547561079,0.0,1.0
2016-03-30,116.98,117.39,116.33,116.5,251126,30.8823180730668,30.9905566643641,30.710720306376,30.7555997222797,951247.228608144,0.0,1.0
2016-03-31,116.91,117.91,116.78,117.58,207677,30.863838313577,31.1278348777168,30.8295187602389,31.0407160115507,786665.541185117,0.0,1.0
2016-04-01,116.32,116.37,115.09,115.1,196667,30.7080803407346,30.7212801689416,30.3833645668427,30.3860045324841,744960.452954603,0.0,1.0
2016-04-04,117.02,117.43,116.73,117.33,255526,30.8928779356324,31.0011165269297,30.8163189320319,30.9747168705157,967914.112188004,0.0,1.0
2016-04-05,116.86,117.07,115.85,116.41,209127,30.8506384853701,30.9060777638394,30.5840019555889,30.7318400315072,792158.036910296,0.0,1.0
2016-04-06,116.64,116.8,115.24,115.24,202742,30.7925592412593,30.8347986915217,30.4229640514637,30.4229640514637,767972.116079069,0.0,1.0
2016-04-07,116.02,117.0999,115.9667,116.49,223915,30.6288813714927,30.9139712611072,30.614810354624,30.7529597566383,848173.91745097,0.0,1.0
2016-04-08,117.86,118.26,117.53,117.93,313410,31.1146350495098,31.2202336751657,31.0275161833437,31.1331148089996,1187174.54153723,0.0,1.0
2016-04-11,118.59,119.73,118.51,119.37,395797,31.3073525413318,31.6083086244511,31.2862328162006,31.5132698613608,1499250.57278584,0.0,1.0
2016-04-12,118.55,118.86,117.85,118.19,243081,31.2967926787662,31.3786316136495,31.1119950838684,31.2017539156759,920773.347153605,0.0,1.0
2016-04-13,118.29,119.35,117.73,119.3,371274,31.2281535720899,31.507989930078,31.0803154961716,31.494790101871,1406359.21232473,0.0,1.0
2016-04-14,118.87,119.152,118.31,118.91,327289,31.3812715792909,31.4557186103783,31.2334335033727,31.3918314418565,1239747.19544743,0.0,1.0
2016-04-15,120.33,120.48,119.43,119.58,329343,31.7667065629349,31.8063060475559,31.5291096552092,31.5687091398301,1247527.59973676,0.0,1.0
2016-04-18,122.31,122.48,120.31,120.37,262536,32.2894197599316,32.3342991758354,31.7614266316522,31.7772664255005,994467.48807319,0.0,1.0
2016-04-19,123.36,123.67,122.75,123.39,369359,32.5666161522784,32.6484550871617,32.4055782481531,32.5745360492026,1399105.3300394,0.0,1.0
2016-04-20,122.43,123.08,121.83,122.13,272935,32.3210993476284,32.4926971143192,32.1627014091446,32.2419003783865,1033858.15224295,0.0,1.0
2016-04-21,119.2,119.68,118.88,119.27,280682,31.468390445457,31.5951087962441,31.3839115449323,31.4868702049468,1063203.23112777,0.0,1.0
2016-04-22,119.71,119.77,118.6,119.25,166910,31.6030286931683,31.6188684870167,31.3099925069732,31.481590273664,632243.07688963,0.0,1.0
2016-04-25,121.05,121.2,120.12,120.16,252837,31.9567840891156,31.9963835737365,31.7112672844656,31.7218271470312,957728.373563856,0.0,1.0
2016-04-26,121.08,121.83,120.58,121.31,263408,31.9647039860398,32.1627014091446,31.8327057039699,32.0254231957919,997770.561364469,0.0,1.0
2016-04-27,120.95,121.23,120.03,120.29,233797,31.9303844327016,32.0043034706607,31.687507593693,31.7561467003694,885606.222800101,0.0,1.0
2016-04-28,121.49,122.27,120.66,120.77,189394,32.072942577337,32.278859897366,31.8538254291011,31.8828650511564,717410.851982714,0.0,1.0
2016-04-29,122.15,123.22,121.5,122.31,246577,32.2471803096693,32.5296566332988,32.0755825429784,32.2894197599316,934015.94374342,0.0,1.0
2016-05-02,122.62,122.99,118.5,122.35,177801,32.371258694815,32.4689374235467,31.2835928505592,32.2999796224972,673497.401677868,0.0,1.0
2016-05-03,121.22,121.5799,120.68,120.75,297934,32.0016635050193,32.0966758684532,31.8591053603839,31.8775851198736,1128552.56647316,0.0,1.0
2016-05-04,120.45,120.58,119.48,119.69,419385,31.7983861506317,31.8327057039699,31.5423094834162,31.5977487618855,1588600.22048624,0.0,1.0
2016-05-05,121.6,121.83,120.86,120.96,164184,32.1019821993924,32.1627014091446,31.906624741929,31.933024398343,621917.18492629,0.0,1.0
2016-05-06,121.8,121.94,120.48,120.99,200082,32.1547815122204,32.1917410311999,31.8063060475559,31.9409442952672,757896.227369426,0.0,1.0
2016-05-09,121.27,121.8548,121.14,121.14,224841,32.0148633332263,32.1692485239352,31.9805437798881,31.9805437798881,851681.538858914,0.0,1.0
2016-05-10,122.99,123.09,122.09,122.19,152669,32.4689374235467,32.4953370799606,32.2313405158209,32.2577401722349,578299.193012179,0.0,1.0
2016-05-11,122.85,123.16,122.615,123.05,145824,32.4319779045671,32.5138168394504,32.3699387119943,32.484777217395,552370.825261239,0.0,1.0
2016-05-12,122.34,123.08,121.885,122.88,188501,32.2973396568558,32.4926971143192,32.1772212201722,32.4398978014913,714028.232201619,0.0,1.0
2016-05-13,120.57,121.61,120.49,120.78,174406,31.8300657383285,32.1046221650338,31.8089460131973,31.8855050167978,660637.385824773,0.0,1.0
2016-05-16,122.53,122.785,120.6,120.74,180605,32.3474990040424,32.414818127898,31.8379856352527,31.8749451542322,684118.752031943,0.0,1.0
2016-05-17,120.98,121.81,120.73,121.46,243706,31.9383043296258,32.1574214778618,31.8723051885908,32.0650226804129,923140.802207562,0.0,1.0
2016-05-18,121.08,122.37,120.63,121.65,296360,31.9647039860398,32.30525955378,31.8459055321769,32.1151820275994,1122590.36766527,0.0,1.0
2016-05-19,120.46,120.6,119.2,119.74,239319,31.8010261162731,31.8379856352527,31.468390445457,31.6109485900925,906523.161692825,0.0,1.0
2016-05-20,120.24,120.93,120.15,120.85,118376,31.7429468721624,31.9251045014188,31.7191871813898,31.9039847762876,448399.775147605,0.0,1.0
2016-05-23,119.71,119.85,119.11,119.5,269800,31.6030286931683,31.6399882121479,31.4446307546845,31.547589414699,1021982.9976923,0.0,1.0
2016-05-24,122.01,122.43,121.38,121.48,164671,32.2102207906897,32.3210993476284,32.0439029552817,32.0703026116957,623761.905904334,0.0,1.0
2016-05-25,122.87,123.43,122.87,123.31,201377,32.4372578358499,32.5850959117681,32.4372578358499,32.5534163240714,762801.594241226,0.0,1.0
2016-05-26,122.91,123.26,122.48,122.87,119911,32.4478176984155,32.5402164958644,32.3342991758354,32.4372578358499,454214.244760125,0.0,1.0
2016-05-27,122.94,123.34,122.75,122.87,106552,32.4557375953397,32.5613362209956,32.4055782481531,32.4372578358499,403611.313454819,0.0,1.0
2016-05-31,121.65,124.31,121.3109,124.23,313461,32.1151820275994,32.8174128882111,32.0256607926996,32.7962931630799,1187367.72586963,0.0,1.0
2016-06-01,120.68,121.03,120.09,120.13,233960,31.8591053603839,31.9515041578328,31.7033473875414,31.713907250107,886223.655078172,0.0,1.0
2016-06-02,120.58,120.73,119.85,120.26,171906,31.8327057039699,31.8723051885908,31.6399882121479,31.7482268034452,651167.565608943,0.0,1.0
2016-06-03,122.76,122.79,121.68,121.84,190361,32.4082182137945,32.4161381107187,32.1231019245236,32.165341374786,721073.778442196,0.0,1.0
2016-06-06,123.3,124.425,123.27,123.44,184940,32.55077635843,32.8477724930872,32.5428564615058,32.5877358774095,700539.420286191,0.0,1.0
2016-06-07,124.3,124.87,124.05,124.35,199654,32.8147729225697,32.9652509641294,32.7487737815348,32.8279727507767,756274.994148477,0.0,1.0
2016-06-08,124.39,124.81,124.14,124.48,115047,32.8385326133423,32.949411170281,32.7725334723074,32.8622923041149,435789.762548207,0.0,1.0
2016-06-09,124.2,124.35,123.57,123.67,131590,32.7883732661557,32.8279727507767,32.6220554307477,32.6484550871617,498453.456880394,0.0,1.0
2016-06-10,120.55,121.6764,119.87,120.83,543741,31.8247858070457,32.1221515368927,31.6452681434307,31.8987048450048,2059651.8055901,0.0,1.0
2016-06-13,118.44,120.45,118.44,119.52,401562,31.2677530567108,31.7983861506317,31.2677530567108,31.5528693459818,1521087.97820355,0.0,1.0
2016-06-14,115.97,117.1,115.4,116.55,486260,30.6156815432857,30.9139976607636,30.465203501726,30.7687995504867,1841917.91125967,0.0,1.0
2016-06-15,116.49,118.13,116.48,117.58,244772,30.7529597566383,31.1859141218275,30.750319790997,31.0407160115507,927178.733547593,0.0,1.0
2016-06-16,119.21,119.26,116.18,116.63,210926,31.4710304110984,31.4842302393054,30.671120821755,30.7899192756179,798972.519537609,0.0,1.0
2016-06-17,118.9,119.32,117.87,118.69,329952,31.3891914762151,31.5000700331538,31.1172750151512,31.3337521977458,1249834.44794133,0.0,1.0
2016-06-20,123.21,124.74,123.21,124.7,715476,32.5270166676574,32.9309314107912,32.5270166676574,32.9203715482256,2710171.63549629,0.0,1.0
2016-06-21,124.5,125.29,124.2,124.53,585725,32.8675722353977,33.0761295210681,32.7883732661557,32.8754921323219,2218684.17836665,0.0,1.0
2016-06-22,125.12,126.15,124.72,124.93,313979,33.0312501051643,33.3031665662282,32.9256514795084,32.9810907579778,1189329.87261835,0.0,1.0
2016-06-23,127.15,127.17,124.59,126.83,519476,33.567163130368,33.5724430616508,32.8913319261702,33.4826842298433,1967737.73057526,0.0,1.0
2016-06-24,119.67,123.82,119.18,121.33,1150814,31.5924688306027,32.6880545717826,31.4631105141743,32.0307031270747,4359200.67274377,0.0,1.0
2016-06-27,118.92,119.3159,117.81,118.96,518302,31.3944714074979,31.4989876472408,31.1014352213028,31.4050312700635,1963290.70300191,0.0,1.0
2016-06-28,123.06,123.09,121.64,122.57,483347,32.4874171830364,32.4953370799606,32.112542061958,32.358058866608,1830883.67674419,0.0,1.0
2016-06-29,126.46,127.4,125.75,126.64,673444,33.3850055011116,33.6331622714029,33.1975679405723,33.4325248826567,2550957.44217159,0.0,1.0
2016-06-30,129.48,129.48,126.95,127.12,427958,34.1822751248136,34.1822751248136,33.51436381754,33.5592432334438,1621074.12797036,0.0,1.0
2016-07-01,129.46,130.82,129.14,130.66,329671,34.1769951935308,34.5360305207608,34.0925162930061,34.4937910704985,1248770.04014907,0.0,1.0
2016-07-05,130.99,131.34,130.38,130.47,376266,34.5809099366646,34.6733087341135,34.4198720325393,34.4436317233119,1425268.5493317,0.0,1.0
2016-07-06,127.81,128.05,126.45,127.97,479052,33.7414008627002,33.8047600380937,33.3823655354702,33.7836403129626,1814614.52561339,0.0,1.0
2016-07-07,127.28,128.42,127.0,127.94,282392,33.6014826837061,33.9024387668254,33.527563645747,33.7757204160384,1069680.58815539,0.0,1.0
2016-07-08,127.18,127.43,126.105,126.45,466274,33.5750830272922,33.6410821683271,33.291286720842,33.3823655354702,1766212.38052624,0.0,1.0
2016-07-11,128.02,128.316,126.8,127.01,256544,33.7968401411696,33.8749831241549,33.4747643329191,33.5302036113884,971770.222979888,0.0,1.0
2016-07-12,127.68,128.55,126.44,126.75,451392,33.707081309362,33.9367583201636,33.3797255698288,33.4615645047121,1709840.43474546,0.0,1.0
2016-07-13,127.4,128.44,127.08,127.19,268536,33.6331622714029,33.9077186981082,33.5486833708782,33.5777229929336,1017195.05659118,0.0,1.0
2016-07-14,127.61,128.73,127.37,128.68,199744,33.6886015498723,33.9842777017088,33.6252423744787,33.9710778735018,756615.907676245,0.0,1.0
2016-07-15,127.74,128.2666,127.17,127.8,272981,33.7229211032104,33.8619416938864,33.5724430616508,33.7387608970588,1034032.39693492,0.0,1.0
2016-07-18,127.23,127.76,126.91,127.57,219222,33.5882828554992,33.7282010344932,33.5038039549744,33.6780416873067,830397.170941815,0.0,1.0
2016-07-19,126.12,126.44,125.69,126.19,268577,33.295246669304,33.3797255698288,33.181728146724,33.3137264287938,1017350.36164272,0.0,1.0
2016-07-20,126.44,127.17,126.13,126.55,194756,33.3797255698288,33.5724430616508,33.2978866349454,33.4087651918841,737721.722381623,0.0,1.0
2016-07-21,126.2,127.11,125.83,126.15,182925,33.3163663944352,33.5566032678024,33.2186876657035,33.3031665662282,692906.745192233,0.0,1.0
2016-07-22,126.58,126.77,125.78,125.91,339675,33.4166850888083,33.4668444359949,33.2054878374965,33.2398073908347,1286664.47272473,0.0,1.0
2016-07-25,126.4,126.66,125.794,126.33,139108,33.3691657072632,33.4378048139395,33.2091837893945,33.3506859477734,526931.100233435,0.0,1.0
2016-07-26,125.73,126.99,125.51,126.68,259592,33.1922880092895,33.5249236801056,33.1342087651788,33.4430847452223,983315.82778703,0.0,1.0
2016-07-27,125.28,125.92,124.42,124.8,209678,33.0734895554267,33.2424473564761,32.8464525102665,32.9467712046396,794245.185285865,0.0,1.0
2016-07-28,126.61,126.8,125.41,125.94,167883,33.4246049857325,33.4747643329191,33.1078091087648,33.2477272877589,635928.730917631,0.0,1.0
2016-07-29,127.69,128.58,125.81,126.41,164612,33.7097212750034,33.9446782170878,33.2134077344207,33.3718056729046,623538.41814724,0.0,1.0
2016-08-01,126.58,127.24,126.27,126.54,213556,33.4166850888083,33.5909228211406,33.334846153925,33.4061252262427,808934.770404661,0.0,1.0
2016-08-02,128.28,128.57,127.57,127.76,222152,33.8654792478459,33.9420382514464,33.6780416873067,33.7282010344932,841495.800234768,0.0,1.0
2016-08-03,125.78,126.56,125.31,126.38,218218,33.2054878374965,33.4114051575255,33.0814094523509,33.3638857759804,826594.09114314,0.0,1.0
2016-08-04,126.14,126.6356,125.84,126.32,168052,33.3005266005868,33.4313632977745,33.2213276313449,33.348045982132,636568.890764222,0.0,1.0
2016-08-05,126.05,126.57,125.6,125.78,247482,33.2767669098143,33.4140451231669,33.1579684559514,33.2054878374965,937444.01866155,0.0,1.0
2016-08-08,124.61,124.7,123.89,123.9,258920,32.896611857453,32.9203715482256,32.7065343312724,32.7091742969138,980770.340113014,0.0,1.0
2016-08-09,124.98,125.35,124.55,124.61,180328,32.9942905861847,33.0919693149164,32.8807720636047,32.896611857453,683069.49595203,0.0,1.0
2016-08-10,126.0,126.56,125.89,126.1,144283,33.2635670816073,33.4114051575255,33.2345274595519,33.2899667380212,546533.628080202,0.0,1.0
2016-08-11,128.67,129.38,128.53,128.74,400384,33.9684379078604,34.1558754683996,33.9314783888808,33.9869176673502,1516625.79891785,0.0,1.0
2016-08-12,128.36,128.99,128.27,128.63,114882,33.8865989729771,34.0529168083851,33.8628392822045,33.9578780452948,435164.754413962,0.0,1.0
2016-08-15,128.01,128.78,127.95,128.26,132275,33.7942001755282,33.9974775299158,33.7783603816798,33.8601993165631,501048.18761953,0.0,1.0
2016-08-16,129.04,129.35,127.99,128.0,234661,34.0661166365921,34.1479555714754,33.7889202442454,33.7915602098868,888878.992666691,0.0,1.0
2016-08-17,128.28,128.55,127.0,127.52,142782,34.2146057280375,34.2866196315811,33.8732064816087,34.0118999254704,535329.125391345,1.322466,1.0
2016-08-18,127.32,127.85,127.09,127.64,133575,33.9585562932159,34.0999169186903,33.8972111161232,34.0439061048231,500809.541287759,0.0,1.0
2016-08-19,127.55,127.8,126.95,127.52,122643,34.0199014703086,34.0865810106267,33.8598705735451,34.0118999254704,459822.456089497,0.0,1.0
2016-08-22,128.69,129.16,128.13,128.66,229955,34.3239601741592,34.4493177099573,34.1745980038466,34.3159586293211,862164.761870311,0.0,1.0
2016-08-23,127.89,129.44,127.65,129.4,177064,34.1105856451412,34.5239987951136,34.0465732864358,34.5133300686627,663861.805117543,0.0,1.0
2016-08-24,127.14,127.69,126.905,127.57,112458,33.9105470241868,34.0572420128867,33.8478682562878,34.025235833534,421636.080060931,0.0,1.0
2016-08-25,127.19,127.82,126.67,127.03,147669,33.9238829322505,34.0919153738522,33.7851894883888,33.8812080264469,553651.837188262,0.0,1.0
2016-08-26,125.93,127.99,125.61,126.61,236560,33.5878180490471,34.1372574612685,33.5024682374399,33.7691863987124,886928.729829926,0.0,1.0
2016-08-29,125.73,125.91,124.9,125.8,134879,33.5344744167926,33.5824836858217,33.3130983429364,33.5531446880817,505698.597187735,0.0,1.0
2016-08-30,124.44,125.32,124.1264,125.13,220039,33.1904079887511,33.4251199706709,33.106765173376,33.3744435200291,824986.941084912,0.0,1.0
2016-08-31,124.19,124.63,123.68,123.68,142228,33.1237284484329,33.2410844393928,32.987702186184,32.987702186184,533252.026489055,0.0,1.0
2016-09-01,125.31,125.54,123.826,124.26,132998,33.4224527890582,33.4837979661508,33.0266430377297,33.142398719722,498646.209037539,0.0,1.0
2016-09-02,129.19,130.18,128.74,129.03,444886,34.4573192547955,34.7213702344553,34.3372960822229,34.4146443489919,1668000.40116299,0.0,1.0
2016-09-06,128.35,128.84,127.66,127.8,150848,34.2332759993266,34.3639678983501,34.0492404680486,34.0865810106267,565570.785582451,0.0,1.0
2016-09-07,128.76,129.33,128.27,129.02,162617,34.3426304454483,34.4946597973737,34.2119385464248,34.4119771673792,609696.014790129,0.0,1.0
2016-09-08,127.24,129.0,127.0994,128.64,208669,33.9372188403141,34.4066428041537,33.8997182668392,34.3106242660956,782357.673000003,0.0,1.0
2016-09-09,123.43,126.48,123.41,126.45,262838,32.9210226458658,33.734513037747,32.9156882826404,33.7265114929088,985452.204476827,0.0,1.0
2016-09-12,126.09,126.39,124.2703,124.39,291989,33.6304929548507,33.7105084032325,33.1451459167831,33.1770720806874,1094747.34906286,0.0,1.0
2016-09-13,124.18,125.2,123.75,124.55,249017,33.1210612668202,33.3931137913182,33.006372457473,33.219746986491,933633.460923481,0.0,1.0
2016-09-14,123.58,124.44,123.3,123.97,214980,32.9610303700567,33.1904079887511,32.8863492849004,33.065050452953,806019.353816526,0.0,1.0
2016-09-15,125.08,125.42,123.6,123.97,126269,33.3611076119655,33.4517917867981,32.9663647332822,33.065050452953,473417.330854307,0.0,1.0
2016-09-16,123.2,123.87,122.9501,123.68,180948,32.8596774687732,33.0383786368257,32.7930246002712,32.987702186184,678423.993089555,0.0,1.0
2016-09-19,123.75,124.488,123.72,124.36,200490,33.006372457473,33.2032104604922,32.9983709126349,33.1690705358493,751692.344621246,0.0,1.0
2016-09-20,124.88,125.17,124.52,125.04,197877,33.307763979711,33.38511224648,33.2117454416529,33.3504388855146,741895.486441309,0.0,1.0
2016-09-21,125.86,126.08,124.2271,124.48,150839,33.569147777758,33.627825773238,33.1336236922162,33.201076715202,565537.042098479,0.0,1.0
2016-09-22,127.31,127.99,127.22,127.55,182745,33.9558891116032,34.1372574612685,33.9318844770887,34.0199014703086,685161.44205601,0.0,1.0
2016-09-23,127.93,128.3,127.01,127.01,250376,34.1212543715921,34.219940091263,33.8758736632214,33.8758736632214,938728.727003287,0.0,1.0
2016-09-26,126.85,127.09,126.05,126.3,165368,33.8331987574178,33.8972111161232,33.6198242283998,33.6865037687179,620010.27305764,0.0,1.0
2016-09-27,127.58,128.01,126.99,127.43,188744,34.0279030151468,34.1425918244939,33.870539299996,33.9878952909559,707653.348761495,0.0,1.0
2016-09-28,128.69,128.89,128.01,128.42,180676,34.3239601741592,34.3773038064137,34.1425918244939,34.2519462706157,677404.190018396,0.0,1.0
2016-09-29,127.3,128.84,127.1491,128.67,145896,33.9532219299904,34.3639678983501,33.9129741594544,34.3186258109338,547004.370845735,0.0,1.0
2016-09-30,127.65,128.7,127.59,127.88,126467,34.0465732864358,34.326627355772,34.0305701967595,34.1079184635285,474159.687501696,0.0,1.0
2016-10-03,127.67,128.09,127.49,128.08,173782,34.0519076496613,34.1639292773957,34.0038983806322,34.161262095783,651556.681295671,0.0,1.0
2016-10-04,127.89,130.4,127.46,130.1,352890,34.1105856451412,34.7800482299352,33.995896835794,34.7000327815535,1323082.00655091,0.0,1.0
2016-10-05,124.73,125.8,124.31,125.76,257597,33.2677562555201,33.5531446880817,33.1557346277856,33.5424759616308,965802.248977001,0.0,1.0
2016-10-06,123.01,123.48,122.6,122.6,281603,32.8090010181314,32.9343585539295,32.6996465720097,32.6996465720097,1055807.36855891,0.0,1.0
2016-10-07,121.53,121.7699,120.63,120.69,445823,32.4142581394481,32.4782438263373,32.1742117943028,32.1902148839792,1671513.47277209,0.0,1.0
2016-10-10,120.7,120.95,120.41,120.72,377521,32.1928820655919,32.25956160591,32.1155337988229,32.1982164288173,1415430.42363089,0.0,1.0
2016-10-11,119.13,120.59,118.89,120.49,207956,31.774134552394,32.1635430678519,31.7101221936886,32.1368712517247,779684.439214205,0.0,1.0
2016-10-12,118.99,119.43,118.26,118.82,360892,31.7367940098159,31.8541500007758,31.542089752087,31.6914519223996,1353083.71307821,0.0,1.0
2016-10-13,120.61,120.91,118.73,118.81,293159,32.1688774310774,32.2488928794591,31.667447287885,31.6887847407868,1099134.00197925,0.0,1.0
2016-10-14,119.41,120.09,119.26,119.56,180969,31.8488156375503,32.0301839872157,31.8088079133595,31.8888233617412,678502.727885492,0.0,1.0
2016-10-17,118.0,118.3,117.52,117.54,278295,31.4727430301561,31.5527584785379,31.3447183127453,31.3500526759708,1043404.76356112,0.0,1.0
2016-10-18,118.76,119.34,118.39,119.3,172501,31.6754488327232,31.8301453662613,31.5767631130524,31.8194766398104,646753.858743626,0.0,1.0
2016-10-19,117.97,118.11,117.25,117.85,198763,31.4647414853179,31.5020820278961,31.2727044092017,31.4327353059652,745217.344974576,0.0,1.0
2016-10-20,118.13,118.51,117.17,117.17,116446,31.5074163911215,31.6087692924051,31.2513669562999,31.2513669562999,436588.192736623,0.0,1.0
2016-10-21,113.35,119.6101,109.66,119.61,10021712,30.2325035802389,31.902185941621,29.2483135651434,31.9021592698049,37574164.2495829,0.0,1.0
2016-10-24,114.1,114.56,112.43,112.44,2474839,30.4325422011933,30.5552325553787,29.9871228718682,29.989790053481,9278854.45892613,0.0,1.0
2016-10-25,114.28,115.01,114.01,114.63,2714561,30.4805514702224,30.6752557279513,30.4085375666788,30.5739028266678,10177638.3994583,0.0,1.0
2016-10-26,111.59,112.91,111.06,112.86,2241135,29.7630796163993,30.115147589279,29.6217189909249,30.1018116812154,8402633.66134339,0.0,1.0
2016-10-27,112.08,112.82,111.74,112.67,1814274,29.8937715154229,30.0911429547645,29.8030873405902,30.0511352305736,6802213.96002475,0.0,1.0
2016-10-28,114.09,114.72,113.21,113.43,1729888,30.4298750195806,30.5979074611823,30.1951630376608,30.2538410331407,6485827.5557492,0.0,1.0
2016-10-31,114.89,114.99,113.89,114.67,2020764,30.6432495485986,30.6699213647259,30.3765313873261,30.5845715531187,7576401.96062749,0.0,1.0
2016-11-01,113.15,114.65,112.57,114.51,2543273,30.1791599479844,30.5792371898932,30.0244634144464,30.5418966473151,9535432.41249893,0.0,1.0
2016-11-02,112.56,113.73,112.29,113.69,2103080,30.0217962328337,30.3338564815225,29.9497823292901,30.3231877550716,7885027.36358944,0.0,1.0
2016-11-03,113.55,114.46,113.25,113.91,929534,30.2858472124934,30.5285607392514,30.2058317641117,30.3818657505515,3485079.51451526,0.0,1.0
2016-11-04,112.46,113.24,112.0,112.41,443895,29.9951244167064,30.203164582499,29.8724340625211,29.9817885086428,1664284.86865005,0.0,1.0
2016-11-07,113.32,113.32,112.3,112.38,667102,30.2245020354008,30.2245020354008,29.9524495109028,29.9737869638046,2501149.51609318,0.0,1.0
2016-11-08,113.77,114.17,112.82,112.84,577596,30.3445252079734,30.4512124724824,30.0911429547645,30.09647731799,2165566.81871342,0.0,1.0
2016-11-09,111.69,112.28,111.02,111.34,813182,29.7897514325266,29.9471151476774,29.611050264474,29.6964000760812,3048843.75372234,0.0,1.0
2016-11-10,105.94,107.42,105.42,107.42,3853048,28.2561220052096,28.650864883893,28.1174285613479,28.650864883893,14446140.3813567,0.0,1.0
2016-11-11,108.24,108.85,107.61,108.23,2164954,28.8695737761364,29.0322718545127,28.7015413345347,28.8669065945237,8117010.0666225,0.0,1.0
2016-11-14,106.09,107.26,105.68,106.14,1324839,28.2961297294005,28.6081899780894,28.1867752832788,28.3094656374642,4967187.06247527,0.0,1.0
2016-11-15,107.01,107.5,106.56,107.26,1619767,28.5415104377712,28.6722023367948,28.4214872651986,28.6081899780894,6072953.53369306,0.0,1.0
2016-11-16,106.53,106.99,105.9,106.16,1063947,28.4134857203604,28.5361760745458,28.2454532787587,28.3148000006896,3989030.94908844,0.0,1.0
2016-11-17,106.94,107.63,106.61,106.88,1206906,28.5228401664822,28.7068756977602,28.4348231732622,28.5068370768058,4525023.69633122,0.0,1.0
2016-11-18,107.31,107.79,107.03,107.72,961538,28.621525886153,28.7495506035638,28.5468448009967,28.7308803322747,3605071.34352049,0.0,1.0
2016-11-21,108.74,108.86,108.12,108.46,1397533,29.0029328567727,29.0349390361254,28.8375675967837,28.9282517716164,5239736.93179491,0.0,1.0
2016-11-22,108.71,108.89,108.22,108.34,1235626,28.9949313119345,29.0429405809636,28.864239412911,28.8962455922637,4632702.90296259,0.0,1.0
2016-11-23,108.33,108.81,107.47,107.56,1854960,28.8935784106509,29.0216031280618,28.6642007919566,28.6882054264711,6954757.00323521,0.0,1.0
2016-11-25,109.93,110.26,109.46,110.23,832891,29.320327468687,29.4083444619069,29.1949699328889,29.4003429170687,3122738.23434552,0.0,1.0
2016-11-28,110.22,110.88,110.01,110.83,1193473,29.397675735456,29.5737097218958,29.3416649215888,29.5603738138322,4474659.67186469,0.0,1.0
2016-11-29,110.95,111.48,110.82,110.98,911693,29.5923799931849,29.7337406186594,29.5577066322195,29.6003815380231,3418188.68145432,0.0,1.0
2016-11-30,109.04,112.27,108.94,112.26,1839689,29.0829483051544,29.9444479660646,29.0562764890272,29.9417807844519,6897501.80948634,0.0,1.0
2016-12-01,108.54,108.65,107.56,108.21,1780831,28.9495892245182,28.9789282222582,28.6882054264711,28.8615722312982,6676826.92285997,0.0,1.0
2016-12-02,110.23,110.35,109.08,109.46,960508,29.4003429170687,29.4323490964214,29.0936170316053,29.1949699328889,3601209.58924367,0.0,1.0
2016-12-05,110.19,110.68,109.67,110.41,1217666,29.3896741906178,29.5203660896413,29.2509807467561,29.4483521860978,4565365.90605803,0.0,1.0
2016-12-06,109.76,110.355,109.47,110.35,714958,29.2749853812706,29.4336826872278,29.1976371145016,29.4323490964214,2680574.86820149,0.0,1.0
2016-12-07,110.37,110.61,109.15,109.34,877482,29.4376834596469,29.5016958183523,29.1122873028944,29.1629637535362,3289922.2003239,0.0,1.0
2016-12-08,109.57,110.05,109.36,109.61,854647,29.2243089306289,29.3523336480397,29.1682981167616,29.2349776570798,3204307.48293437,0.0,1.0
2016-12-09,111.0,111.46,110.39,111.32,1165942,29.6057159012485,29.7284062554339,29.4430178228723,29.6910657128557,4371438.35439366,0.0,1.0
2016-12-12,110.66,111.1,110.04,110.05,713900,29.5150317264159,29.6323877173758,29.3496664664269,29.3523336480397,2676608.13419675,0.0,1.0
2016-12-13,112.45,113.26,111.46,111.93,1336779,29.9924572350937,30.2084989457244,29.7284062554339,29.853763791232,5011953.41787841,0.0,1.0
2016-12-14,111.81,114.21,111.76,113.81,1778197,29.8217576118793,30.4618811989333,29.8084217038157,30.3551939344243,6666951.3298841,0.0,1.0
2016-12-15,112.04,112.34,111.625,111.91,697814,29.883102788972,29.9631182373537,29.7724147520439,29.8484294280065,2616297.28051039,0.0,1.0
2016-12-16,112.51,113.05,111.98,112.77,682879,30.00846032477,30.1524881318572,29.8670996992956,30.0778070467009,2560301.84349649,0.0,1.0
2016-12-19,112.85,113.26,111.94,112.07,628142,30.0991444996027,30.2084989457244,29.8564309728447,29.8911043338101,2355077.72325342,0.0,1.0
2016-12-20,112.61,112.71,112.12,112.62,323970,30.0351321408973,30.0618039570245,29.9044402418738,30.03779932251,1214652.94472016,0.0,1.0
2016-12-21,112.46,113.24,112.32,112.62,341292,29.9951244167064,30.203164582499,29.9577838741283,30.03779932251,1279597.9035387,0.0,1.0
2016-12-22,112.03,112.37,111.71,112.23,622688,29.8804356073592,29.9711197821919,29.795085795752,29.9337792396137,2334629.17196625,0.0,1.0
2016-12-23,112.2,112.43,111.48,111.53,235825,29.9257776947756,29.9871228718682,29.7337406186594,29.747076526723,884173.011972193,0.0,1.0
2016-12-27,112.62,112.8899,111.93,112.78,422071,30.03779932251,30.1097865542375,29.853763791232,30.0804742283136,1582460.6692934,0.0,1.0
2016-12-28,111.37,111.92,111.06,111.07,639810,29.7044016209194,29.8510966096193,29.6217189909249,29.6243861725376,2398824.27558541,0.0,1.0
2016-12-29,112.37,112.56,111.7901,111.82,404159,29.9711197821919,30.0217962328337,29.81644992047,29.824424793492,1515303.63763668,0.0,1.0
2016-12-30,112.67,113.85,112.58,113.43,416633,30.0511352305736,30.3658626608752,30.0271305960591,30.2538410331407,1562072.10642218,0.0,1.0
2017-01-03,112.99,113.36,112.58,113.15,645226,30.1364850421808,30.2351707618517,30.0271305960591,30.1791599479844,2419130.3543847,0.0,1.0
2017-01-04,112.74,113.15,111.755,113.02,2218206,30.0698055018627,30.1791599479844,29.8070881130093,30.144486587019,8316666.51201015,0.0,1.0
2017-01-05,112.86,114.15,112.86,113.35,1831449,30.1018116812154,30.445878109257,30.1018116812154,30.2325035802389,6866607.77527176,0.0,1.0
2017-01-06,112.55,113.06,112.32,112.75,704203,30.0191290512209,30.1551553134699,29.9577838741283,30.0724726834754,2640251.40485468,0.0,1.0
2017-01-09,113.71,113.99,112.99,113.55,1320046,30.328522118297,30.4032032034533,30.1364850421808,30.2858472124934,4949216.78262206,0.0,1.0
2017-01-10,113.43,113.7,112.875,113.25,963064,30.2538410331407,30.3258549366843,30.1058124536345,30.2058317641117,3610792.73869178,0.0,1.0
2017-01-11,114.43,115.08,113.77,114.17,1625764,30.5205591944133,30.6939259992404,30.3445252079734,30.4512124724824,6095437.94184654,0.0,1.0
2017-01-12,114.91,115.87,114.77,115.38,1092922,30.6485839118241,30.9046333466457,30.6112433692459,30.7739414476221,4097666.221099,0.0,1.0
2017-01-13,115.21,115.42,114.24,114.4,594116,30.7285993602058,30.784610174073,30.4698827437715,30.5125576495751,2227504.85818243,0.0,1.0
2017-01-17,113.1,114.64,112.77,114.42,11086572,30.1658240399208,30.5765700082805,30.0778070467009,30.5178920128005,41566618.2876565,0.0,1.0
2017-01-18,114.15,114.63,113.72,114.62,6963987,30.445878109257,30.5739028266678,30.3311892999098,30.571235645055,26109909.3019196,0.0,1.0
2017-01-19,116.76,116.87,115.55,115.68,5484488,31.1420125101782,31.1713515079182,30.8192835350385,30.8539568960039,20562859.2137617,0.0,1.0
2017-01-20,117.3,117.5,116.7,116.99,2817934,31.2860403172654,31.3393839495199,31.1260094205019,31.2033576872709,10565212.3070872,0.0,1.0
2017-01-23,118.92,119.08,118.2,118.47,4110275,31.7181237385268,31.7607986443304,31.5260866624106,31.5981005659542,15410555.3982148,0.0,1.0
2017-01-24,119.8,120.2,119.6,119.61,3071844,31.9528357204466,32.0595229849556,31.8994920881921,31.9021592698049,11517190.9754636,0.0,1.0
2017-01-25,123.36,123.49,121.7,121.81,4051961,32.9023523745768,32.9370257355422,32.4596002268644,32.4889392246044,15191920.1177308,0.0,1.0
2017-01-26,123.77,124.04,123.6,123.83,2802226,33.0117068206985,33.0837207242421,32.9663647332822,33.0277099103748,10506318.6797277,0.0,1.0
2017-01-27,123.62,124.09,123.05,123.9,2893418,32.9716990965076,33.0970566323057,32.8196697445823,33.0463801816639,10848222.6564383,0.0,1.0
2017-01-30,121.99,122.68,121.91,122.15,1648245,32.5369484936334,32.7209840249115,32.5156110407316,32.579623399437,6179725.41553317,0.0,1.0
2017-01-31,123.2,123.73,122.05,122.3,3099372,32.8596774687732,33.0010380942476,32.5529515833098,32.6196311236279,11620401.0451067,0.0,1.0
2017-02-01,122.81,123.68,122.63,123.34,2265106,32.7556573858769,32.987702186184,32.7076481168478,32.8970180113513,8492507.5562654,0.0,1.0
2017-02-02,122.98,123.6,122.93,123.33,2513173,32.8009994732932,32.9663647332822,32.7876635652296,32.8943508297386,9422579.20499182,0.0,1.0
2017-02-03,124.55,124.8,123.56,123.9,2214517,33.219746986491,33.2864265268092,32.9556960068313,33.0463801816639,8302835.43285754,0.0,1.0
2017-02-06,124.59,124.88,124.13,124.64,1232426,33.2304157129419,33.307763979711,33.1077253587566,33.2437516210056,4620705.21977248,0.0,1.0
2017-02-07,125.33,125.51,124.245,124.43,1010181,33.4277871522836,33.4757964213127,33.1383979473029,33.1877408071383,3787447.37583837,0.0,1.0
2017-02-08,126.11,126.69,125.82,125.9,1963083,33.6358273180762,33.7905238516142,33.5584790513071,33.5798165042089,7360139.9718495,0.0,1.0
2017-02-09,125.83,126.5,125.71,126.25,1546058,33.5611462329199,33.7398474009724,33.5291400535672,33.6731678606543,5796598.14923653,0.0,1.0
2017-02-10,125.25,125.875,125.2,125.56,1573614,33.4064496993818,33.5731485501771,33.3931137913182,33.4891323293763,5899913.19860749,0.0,1.0
2017-02-13,124.61,126.15,123.81,125.99,2208767,33.2357500761674,33.6464960445271,33.0223755471494,33.6038211387235,8281277.09587527,0.0,1.0
2017-02-14,61.79,62.24,61.47,62.2,2923416,32.9610303700567,33.201076715202,32.7903307468423,33.1797392623002,5480346.71889686,0.0,2.0
2017-02-15,62.22,62.34,61.32,61.32,1795216,33.1904079887511,33.2544203474565,32.7103152984606,32.7103152984606,3365380.12903779,0.0,1.0
2017-02-16,62.66,62.8,62.16,62.41,2983616,33.4251199706709,33.4998010558272,33.1584018093984,33.2917608900346,5593199.92640396,0.0,1.0
2017-02-17,62.66,62.73,62.19,62.38,1312077,33.4251199706709,33.462460513249,33.1744048990747,33.2757578003583,2459669.40110132,0.0,1.0
2017-02-21,62.92,62.95,62.3,62.5,1205255,33.5638134145326,33.5798165042089,33.2330828945547,33.3397701590637,2259416.82083016,0.0,1.0
2017-02-22,62.9,63.0,62.56,62.73,1426904,33.5531446880817,33.6064883203362,33.3717763384164,33.462460513249,2674928.45855013,0.0,1.0
2017-02-23,64.01,64.23,63.24,63.5,1810024,34.1452590061067,34.2626149970666,33.734513037747,33.8732064816087,3393139.76851894,0.0,1.0
2017-02-24,63.95,64.02,63.36,63.58,1528522,34.113252826754,34.1505933693321,33.7985253964524,33.9158813874123,2865425.42267732,0.0,1.0
2017-02-27,64.11,64.3,63.44,63.5,1863896,34.1986026383612,34.2999555396447,33.841200302256,33.8732064816087,3494130.26677181,0.0,1.0
2017-02-28,63.84,64.05,63.74,63.95,1675768,34.054574831274,34.1665964590085,34.0012311990195,34.113252826754,3141458.36939811,0.0,1.0
2017-03-01,64.3,64.39,63.69,63.74,2333326,34.2999555396447,34.3479648086738,33.9745593828923,34.0012311990195,4374141.58238743,0.0,1.0
2017-03-02,63.8,64.16,63.77,63.85,3242770,34.0332373783722,34.2252744544884,34.0172342886959,34.0599091944995,6079019.86225606,0.0,1.0
2017-03-03,63.29,63.44,62.87,63.0,1313782,33.7611848538742,33.841200302256,33.5371415984053,33.6064883203362,2462865.6588887,0.0,1.0
2017-03-06,63.08,63.1754,62.651,62.99,1550989,33.6491632261398,33.7000530513106,33.420319043768,33.6011539571107,2907542.91458866,0.0,1.0
2017-03-07,63.0,63.1626,62.77,62.86,1770645,33.6064883203362,33.693225066382,33.4837979661508,33.5318072351799,3319318.39877771,0.0,1.0
2017-03-08,62.49,63.0,62.44,63.0,1607721,33.3344357958382,33.6064883203362,33.307763979711,33.6064883203362,3013894.87751712,0.0,1.0
2017-03-09,62.56,62.77,62.28,62.4,2436772,33.3717763384164,33.4837979661508,33.2224141681038,33.2864265268092,4568065.3847758,0.0,1.0
2017-03-10,62.82,62.93,62.62,62.7,1035821,33.5104697822781,33.569147777758,33.4037825177691,33.4464574235727,1941789.40619962,0.0,1.0
2017-03-13,63.2,63.25,62.88,63.1,1368184,33.7131755848452,33.7398474009724,33.5424759616308,33.6598319525907,2564849.71528075,0.0,1.0
2017-03-14,63.18,63.31,62.97,63.31,1068072,33.7025068583943,33.7718535803251,33.5904852306598,33.7718535803251,2002248.35628785,0.0,1.0
2017-03-15,62.5,62.63,61.8,61.9,1517752,34.1473596783448,34.2183861864758,33.7649092499474,33.8195450254327,2777945.37831155,1.513938,1.0
2017-03-16,63.41,64.0,63.34,64.0,4384368,34.6445452352615,34.9668963106251,34.6063001924218,34.9668963106251,8024719.99537279,0.0,1.0
2017-03-17,64.2,64.705,63.95,64.12,2322874,35.0761678615958,35.3520785277968,34.9395784228824,35.0324592412075,4251562.23987849,0.0,1.0
2017-03-20,64.35,64.68,64.24,64.32,1128021,35.1581215248238,35.3384195839255,35.09802217179,35.1417307921782,2064619.7294343,0.0,1.0
2017-03-21,64.65,65.1,64.53,64.96,2538218,35.3220288512799,35.567889840964,35.2564659206975,35.4913997552845,4645706.91539011,0.0,1.0
2017-03-22,64.59,64.89,64.47,64.61,3183165,35.2892473859887,35.4531547124447,35.2236844554063,35.3001745410858,5826155.06364219,0.0,1.0
2017-03-23,64.97,65.08,64.43,64.57,2109512,35.496863332833,35.5569626858669,35.2018301452121,35.2783202308916,3861045.22405027,0.0,1.0
2017-03-24,65.58,66.05,65.02,65.16,2316568,35.8301415632937,36.0869297080748,35.5241812205757,35.6006713062552,4240020.35190493,0.0,1.0
2017-03-27,65.86,66.19,65.65,66.18,1978885,35.9831217346527,36.1634197937543,35.8683866061334,36.1579562162058,3621958.29091975,0.0,1.0
2017-03-28,65.53,65.69,65.39,65.49,3033418,35.802823675551,35.8902409163276,35.7263335898715,35.7809693653569,5552072.74547294,0.0,1.0
2017-03-29,66.11,66.2,65.37,65.37,3685646,36.119711173366,36.1688833713029,35.7154064347744,35.7154064347744,6745847.32669925,0.0,1.0
2017-03-30,65.98,66.55,65.98,66.5,3275395,36.0486846652351,36.3601085855016,36.0486846652351,36.3327906977589,5994963.86919255,0.0,1.0
2017-03-31,66.32,66.63,65.91,66.18,5869100,36.2344463018853,36.4038172058899,36.0104396223953,36.1579562162058,10742228.782995,0.0,1.0
2017-04-03,65.99,66.47,65.83,66.27,2709478,36.0541482427836,36.3163999651133,35.9667310020071,36.2071284141426,4959164.53263564,0.0,1.0
2017-04-04,66.2,66.23,65.86,65.93,1728955,36.1688833713029,36.1852741039485,35.9831217346527,36.0213667774924,3164510.77090238,0.0,1.0
2017-04-05,66.49,66.75,66.06,66.11,2575543,36.3273271202104,36.4693801364723,36.0923932856234,36.119711173366,4714022.9586208,0.0,1.0
2017-04-06,66.2,66.75,66.11,66.63,1357464,36.1688833713029,36.4693801364723,36.119711173366,36.4038172058899,2484569.84080686,0.0,1.0
2017-04-07,66.44,66.6999,66.36,66.53,1150747,36.3000092324677,36.4420076129541,36.2563006120794,36.3491814304045,2106215.18552166,0.0,1.0
2017-04-10,66.42,66.6,66.32,66.47,1122120,36.2890820773706,36.3874264732443,36.2344463018853,36.3163999651133,2053819.11399949,0.0,1.0
2017-04-11,67.32,67.5,67.09,67.27,3201652,36.7808040567388,36.8791484526124,36.6551417731225,36.7534861689961,5859991.86715742,0.0,1.0
2017-04-12,67.75,67.75,67.185,67.35,2302488,37.0157378913258,37.0157378913258,36.7070457598336,36.7971947893844,4214249.69179272,0.0,1.0
2017-04-13,67.24,67.72,67.24,67.61,2193188,36.7370954363505,36.9993471586802,36.7370954363505,36.9392478056463,4014197.62146144,0.0,1.0
2017-04-17,67.69,67.7439,66.95,66.95,871270,36.9829564260346,37.0124051090212,36.578651687443,36.578651687443,1594687.71562251,0.0,1.0
2017-04-18,67.57,67.82,67.23,67.56,1377287,36.9173934954522,37.0539829341655,36.731631858802,36.9119299179036,2520851.92854865,0.0,1.0
2017-04-19,66.6,67.17,66.555,67.17,1541067,36.3874264732443,36.6988503935108,36.3628403742759,36.6988503935108,2820618.88260956,0.0,1.0
2017-04-20,67.14,67.4001,66.89,67.11,2744180,36.6824596608652,36.8245673129026,36.5458702221518,36.6660689282196,5022679.69223889,0.0,1.0
2017-04-21,66.77,67.08,66.71,66.8,1347059,36.4803072915694,36.6496781955739,36.4475258262781,36.496698024215,2465525.54262025,0.0,1.0
2017-04-24,68.7,68.72,67.9,68.01,2760966,37.5347777584366,37.5457049135337,37.0976915545538,37.1577909075877,5053403.15109143,0.0,1.0
2017-04-25,68.52,68.62,68.29,68.62,1627383,37.436433362563,37.4910691380484,37.3107710789467,37.4910691380484,2978603.27879178,0.0,1.0
2017-04-26,68.25,68.79,68.22,68.65,2849746,37.2889167687526,37.5839499563735,37.272526036107,37.507459870694,5215897.41279326,0.0,1.0
2017-04-27,67.83,68.31,67.72,68.16,1528140,37.0594465117141,37.3216982340438,36.9993471586802,37.2397445708157,2796958.56135456,0.0,1.0
2017-04-28,68.04,68.14,67.8,67.9,937346,37.1741816402333,37.2288174157187,37.0430557790685,37.0976915545538,1715626.78789342,0.0,1.0
2017-05-01,67.77,68.18,67.49,67.49,1125675,37.0266650464229,37.2506717259128,36.8736848750639,36.8736848750639,2060325.83961731,0.0,1.0
2017-05-02,68.32,68.44,68.11,68.37,1224110,37.3271618115923,37.3927247421747,37.2124266830731,37.354479699335,2240491.67258218,0.0,1.0
2017-05-03,67.91,68.26,67.7,68.26,1220353,37.1031551321024,37.2943803463011,36.9884200035831,37.2943803463011,2233615.22584627,0.0,1.0
2017-05-04,68.03,68.1366,67.76,68.01,1962645,37.1687180626848,37.2269597993522,37.0212014688743,37.1577909075877,3592234.1772676,0.0,1.0
2017-05-05,68.63,68.77,68.38,68.71,2178773,37.4965327155969,37.5730228012764,37.3599432768835,37.5402413359852,3987813.80999002,0.0,1.0
2017-05-08,68.9,69.03,68.57,69.0,1565021,37.6440493094074,37.7150758175383,37.4637512503057,37.6986850848927,2864461.95024649,0.0,1.0
2017-05-09,68.79,69.445,68.57,69.38,3034638,37.5839499563735,37.9418142858025,37.4637512503057,37.906301031737,5554305.71460198,0.0,1.0
2017-05-10,69.18,69.18,68.79,68.87,1702111,37.7970294807663,37.7970294807663,37.5839499563735,37.6276585767617,3115378.12885323,0.0,1.0
2017-05-11,69.24,69.31,68.805,69.02,1866407,37.8298109460575,37.8680559888973,37.5921453226963,37.7096122399898,3416089.51903758,0.0,1.0
2017-05-12,69.91,69.91,69.19,69.28,1258487,38.1958706418094,38.1958706418094,37.8024930583149,37.8516652562517,2303411.98385188,0.0,1.0
2017-05-15,70.02,70.02,69.68,70.0,1150799,38.2559699948433,38.2559699948433,38.0702083581931,38.2450428397462,2106310.36125503,0.0,1.0
2017-05-16,71.24,71.3,70.87,71.08,1620321,38.9225264557646,38.9553079210558,38.7203740864688,38.835109214988,2965677.68207924,0.0,1.0
2017-05-17,71.12,71.49,71.02,71.49,1599945,38.8569635251822,39.059115894478,38.8023277496968,39.059115894478,2928383.43701913,0.0,1.0
2017-05-18,69.89,70.72,69.89,70.66,2336819,38.1849434867123,38.6384204232407,38.1849434867123,38.6056389579495,4277085.80914445,0.0,1.0
2017-05-19,70.94,70.98,70.39,70.52,1469161,38.7586191293085,38.7804734395027,38.4581223641391,38.52914887227,2689009.14638595,0.0,1.0
2017-05-22,71.54,71.62,71.04,71.1,1072029,39.0864337822206,39.1301424026089,38.8132549047939,38.8460363700851,1962137.42822671,0.0,1.0
2017-05-23,70.65,71.41,70.45,71.14,2401428,38.600175380401,39.0154072740897,38.4909038294303,38.8678906802792,4395339.82755281,0.0,1.0
2017-05-24,71.0,71.05,70.57,70.75,838303,38.7914005945997,38.8187184823424,38.5564667600127,38.6548111558864,1534348.13096916,0.0,1.0
2017-05-25,71.67,71.8,71.216,71.37,2223480,39.1574602903516,39.2284867984825,38.9094138696481,38.9935529638955,4069641.14675398,0.0,1.0
2017-05-26,71.86,71.97,71.52,71.53,791947,39.2612682637738,39.3213676168076,39.0755066271236,39.0809702046721,1449502.62527586,0.0,1.0
2017-05-30,71.56,71.61,70.95,71.01,2450400,39.0973609373177,39.1246788250604,38.7640827068571,38.7968641721483,4484973.40475559,0.0,1.0
2017-05-31,72.12,72.19,71.51,71.57,2605892,39.4033212800357,39.4415663228754,39.070043049575,39.1028245148662,4769570.81115954,0.0,1.0
2017-06-01,72.32,72.37,71.58,72.12,2691352,39.5125928310064,39.5399107187491,39.1082880924148,39.4033212800357,4925988.46834629,0.0,1.0
2017-06-02,73.04,73.04,72.2,72.3,2273686,39.9059704145009,39.9059704145009,39.447029900424,39.5016656759093,4161533.31732171,0.0,1.0
2017-06-05,73.03,73.03,72.65,72.9,1918914,39.9005068369524,39.9005068369524,39.692890890108,39.8294803288214,3512193.21580687,0.0,1.0
2017-06-06,73.22,73.41,72.75,72.75,1595978,40.0043148103745,40.1081227837967,39.7475266655934,39.7475266655934,2921122.62674462,0.0,1.0
2017-06-07,73.28,73.285,72.71,72.91,1662402,40.0370962756658,40.03982806444,39.7256723553992,39.83494390637,3042698.64430807,0.0,1.0
2017-06-08,72.03,72.77,71.87,72.72,1934127,39.3541490820989,39.7584538206905,39.2667318413223,39.7311359329478,3540037.60872499,0.0,1.0
2017-06-09,70.12,71.54,69.56,71.26,3420734,38.3106057703286,39.0864337822206,38.0046454276107,38.9334536108617,6260978.21365623,0.0,1.0
2017-06-12,70.02,70.33,69.78,70.25,2000131,38.2559699948433,38.4253408988479,38.1248441336784,38.3816322784596,3660844.89921123,0.0,1.0
2017-06-13,69.85,70.14,69.6,70.14,1417065,38.1630891765182,38.3215329254257,38.0264997378048,38.3215329254257,2593657.70397077,0.0,1.0
2017-06-14,70.73,71.22,70.49,70.86,2747062,38.6438840007893,38.9115993006675,38.5127581396244,38.7149105089202,5027954.62423061,0.0,1.0
2017-06-15,70.5,70.81,69.85,69.99,2670068,38.518221717173,38.6875926211776,38.1630891765182,38.2395792621977,4887032.30855735,0.0,1.0
2017-06-16,71.47,71.59,70.84,71.1,1692061,39.0481887393809,39.1137516699633,38.7039833538232,38.8460363700851,3096983.58807711,0.0,1.0
2017-06-19,71.86,71.87,71.4,71.63,1039053,39.2612682637738,39.2667318413223,39.0099436965411,39.1356059801575,1901781.37085027,0.0,1.0
2017-06-20,70.95,71.43,70.74,71.32,1148489,38.7640827068571,39.0263344291868,38.6493475783378,38.9662350761529,2102082.36233037,0.0,1.0
2017-06-21,70.9,71.17,70.64,70.95,1600565,38.7367648191144,38.8842814129248,38.5947118028525,38.7640827068571,2929518.2246093,0.0,1.0
2017-06-22,69.87,70.49,69.82,70.49,1854615,38.1740163316153,38.5127581396244,38.1466984438726,38.5127581396244,3394506.59119359,0.0,1.0
2017-06-23,70.11,70.54,70.07,70.38,957850,38.3051421927801,38.5400760273671,38.283287882586,38.4526587865906,1753155.31168182,0.0,1.0
2017-06-26,70.0,70.65,69.975,70.59,773920,38.2450428397462,38.600175380401,38.2313838958749,38.5673939151098,1416507.76094044,0.0,1.0
2017-06-27,69.36,69.95,69.32,69.83,2590223,37.89537387664,38.2177249520035,37.8735195664458,38.1521620214211,4740891.80027189,0.0,1.0
2017-06-28,69.68,70.02,69.45,69.78,1430888,38.0702083581931,38.2559699948433,37.9445460745768,38.1248441336784,2618957.97632383,0.0,1.0
2017-06-29,68.41,68.82,67.96,68.82,1980281,37.3763340095291,37.6003406890191,37.130473019845,37.6003406890191,3624513.3933002,0.0,1.0
2017-06-30,68.54,68.91,68.27,68.41,2253444,37.4473605176601,37.6495128869559,37.2998439238496,37.3763340095291,4124484.33280528,0.0,1.0
2017-07-03,68.03,68.29,67.91,68.19,721725,37.1687180626848,37.3107710789467,37.1031551321024,37.2561353034613,1320975.11857135,0.0,1.0
2017-07-05,68.16,68.42,67.86,67.93,1591682,37.2397445708157,37.3817975870777,37.0758372443597,37.1140822871994,2913259.6469263,0.0,1.0
2017-07-06,67.28,67.7,67.17,67.25,1825284,36.7589497465447,36.9884200035831,36.6988503935108,36.742559013899,3340821.98666581,0.0,1.0
2017-07-07,67.36,67.68,67.28,67.65,1577507,36.8026583669329,36.9774928484861,36.7589497465447,36.9611021158405,2887315.10807043,0.0,1.0
2017-07-10,66.44,67.32,66.44,67.03,2953874,36.3000092324677,36.7808040567388,36.3000092324677,36.6223603078313,5406483.15825947,0.0,1.0
2017-07-11,66.5,66.95,66.3999,66.81,2118311,36.3327906977589,36.578651687443,36.2781002864981,36.5021616017635,3877150.05631783,0.0,1.0
2017-07-12,68.19,68.28,67.73,67.75,1765530,37.2561353034613,37.3053075013982,37.0048107362287,37.0157378913258,3231454.0872095,0.0,1.0
2017-07-13,68.26,68.67,68.13,68.67,3353440,37.2943803463011,37.518387025791,37.2233538381701,37.518387025791,6137809.83286141,0.0,1.0
2017-07-14,69.28,69.4599,68.59,68.75,1799684,37.8516652562517,37.9499550163498,37.4746784054028,37.5620956461793,3293966.24100725,0.0,1.0
2017-07-17,68.97,69.53,68.76,69.5,2599850,37.6822943522471,37.9882546949651,37.5675592237279,37.9718639623195,4758512.1230631,0.0,1.0
2017-07-18,68.12,68.61,67.695,68.06,2445222,37.2178902606216,37.4856055604998,36.9856882148089,37.1851087953304,4475496.09807512,0.0,1.0
2017-07-19,69.4,69.47,68.6,68.81,2217797,37.9172281868341,37.9554732296738,37.4801419829513,37.5948771114705,4059239.5372783,0.0,1.0
2017-07-20,70.0,70.53,69.46,69.66,4020941,38.2450428397462,38.5346124498186,37.9500096521253,38.059281203096,7359538.62515971,0.0,1.0
2017-07-21,71.55,71.74,70.65,70.81,4965455,39.0918973597692,39.1957053331913,38.600175380401,38.6875926211776,9088285.02183752,0.0,1.0
2017-07-24,69.25,71.25,68.39,71.25,22860711,37.8352745236061,38.9279900333131,37.3654068544321,38.9279900333131,41842017.9761686,0.0,1.0
2017-07-25,69.21,70.85,68.45,69.17,104557135,37.8134202134119,38.7094469313717,37.3981883197233,37.7915659032178,191371192.357346,0.0,1.0
2017-07-26,68.7,70.105,68.7,70.09,38051097,37.5347777584366,38.3024104040058,37.5347777584366,38.294215037683,69645020.4320827,0.0,1.0
2017-07-27,69.85,70.4,69.3,70.07,21881438,38.1630891765182,38.4635859416876,37.8625924113487,38.283287882586,40049652.0926413,0.0,1.0
2017-07-28,64.93,69.1,60.15,69.07,33921565,35.4750090226389,37.753320860378,32.8634189544391,37.7369301277324,62086727.42111,0.0,1.0
2017-07-31,62.52,63.225,61.91,62.51,13840593,34.1582868334419,34.5434690506136,33.8250086029813,34.1528232558934,25332472.8660816,0.0,1.0
2017-08-01,63.59,63.92,63.44,63.76,13267873,34.7428896311352,34.9231876902368,34.6609359679071,34.8357704494603,24284221.9811764,0.0,1.0
2017-08-02,64.05,64.25,63.61,64.02,9395388,34.9942141983678,35.1034857493385,34.7538167862322,34.9778234657222,17196402.7535748,0.0,1.0
2017-08-03,65.19,65.74,64.86,65.11,6463423,35.6170620389008,35.9175588040702,35.4367639797991,35.5733534185125,11830019.6942073,0.0,1.0
2017-08-04,65.87,66.52,65.46,66.49,6076368,35.9885853122012,36.343717852856,35.7645786327112,36.3273271202104,11121591.9349934,0.0,1.0
2017-08-07,65.39,65.9911,65.14,65.63,4917343,35.7263335898715,36.054749236314,35.5897441511581,35.8574594510363,9000225.50484046,0.0,1.0
2017-08-08,64.08,65.45,64.03,65.36,6698864,35.0106049310134,35.7591150551627,34.9832870432707,35.7099428572259,12260947.9603635,0.0,1.0
2017-08-09,64.48,64.74,64.3,64.51,4314207,35.2291480329548,35.3712010492167,35.1308036370812,35.2455387656004,7896304.13712472,0.0,1.0
2017-08-10,62.88,64.26,62.88,64.26,4532307,34.3549756251892,35.108949326887,34.3549756251892,35.108949326887,8295493.12650489,0.0,1.0
2017-08-11,62.91,63.25,62.8,63.18,4161739,34.3713663578348,34.557127994485,34.3112670048009,34.5188829516452,7617241.56567667,0.0,1.0
2017-08-14,62.81,63.0838,62.755,62.96,3632025,34.3167305823494,34.4663233356283,34.2866809058325,34.3986842455775,6647704.67287277,0.0,1.0
2017-08-15,63.36,63.5,62.99,63.19,3810020,34.6172273475189,34.6937174331984,34.4150749782231,34.5243465291938,6973489.37789213,0.0,1.0
2017-08-16,62.61,62.75,62.51,62.56,1696283,34.6219090871202,34.6993259098673,34.5666113565865,34.5942602218534,3067545.41936884,0.758569,1.0
2017-08-17,61.35,62.6001,61.35,62.56,3724077,33.9251576823962,34.6164346117974,33.9251576823962,34.5942602218534,6734592.8378265,0.0,1.0
2017-08-18,60.8,61.14,60.8,61.14,2919541,33.6210201644611,33.8090324482755,33.6210201644611,33.8090324482755,5279675.98638288,0.0,1.0
2017-08-21,61.44,61.64,61.215,61.32,3697976,33.9749256398765,34.0855211009438,33.8505057461757,33.9085683632361,6687391.98573345,0.0,1.0
2017-08-22,60.88,61.546,60.705,61.43,4679640,33.665258348888,34.0335412342421,33.5684873204541,33.9693958668231,8462625.78018833,0.0,1.0
2017-08-23,60.94,60.98,60.3,60.5,3919667,33.6984369872082,33.7205560794217,33.3445315117928,33.4551269728601,7088296.32278411,0.0,1.0
2017-08-24,61.8,62.28,61.62,62.02,4110469,34.1739974697976,34.4394265763591,34.074461554837,34.2956524769717,7433341.22455252,0.0,1.0
2017-08-25,61.75,62.41,61.7,62.28,2418835,34.1463486045308,34.5113136260529,34.118699739264,34.4394265763591,4374203.02181831,0.0,1.0
2017-08-28,61.91,62.18,61.67,61.84,2510161,34.2348249733846,34.3841288458255,34.1021104201039,34.1961165620111,4539356.2733508,0.0,1.0
2017-08-29,61.5,61.66,61.25,61.52,1921596,34.0081042781967,34.0965806470505,33.8698599518625,34.0191638243034,3474999.75397824,0.0,1.0
2017-08-30,61.62,61.89,61.35,61.84,1836177,34.074461554837,34.2237654272779,33.9251576823962,34.1961165620111,3320528.67681892,0.0,1.0
2017-08-31,62.12,62.43,61.81,61.92,2805404,34.3509502075053,34.5223731721596,34.179527242851,34.240354746438,5073271.4940131,0.0,1.0
2017-09-01,62.67,62.77,62.12,62.12,2075772,34.6550877254404,34.710385455974,34.3509502075053,34.3509502075053,3753810.47281267,0.0,1.0
2017-09-05,62.15,62.5,61.83,62.4,1672146,34.3675395266654,34.5610815835332,34.1905867889577,34.5057838529995,3023896.25010445,0.0,1.0
2017-09-06,62.79,63.21,62.69,62.75,2255972,34.7214450020808,34.9536954703221,34.6661472715471,34.6993259098673,4079682.79751926,0.0,1.0
2017-09-07,63.83,64.38,63.76,64.04,3877039,35.2965413996308,35.6006789175659,35.2578329882572,35.4126666337514,7011208.16819147,0.0,1.0
2017-09-08,64.51,64.85,64.42,64.66,3622876,35.6725659672596,35.860578251074,35.6227980097793,35.7555125630601,6551581.7105644,0.0,1.0
2017-09-11,64.45,64.73,64.36,64.57,1282001,35.6393873289394,35.7942209744336,35.5896193714591,35.7057446055798,2318360.96640494,0.0,1.0
2017-09-12,63.66,63.94,63.42,63.63,1542037,35.2025352577236,35.3573689032178,35.0698207044428,35.1859459385635,2788608.11306089,0.0,1.0
2017-09-13,63.39,63.79,63.34,63.58,1399159,35.0532313852827,35.2744223074173,35.0255825200159,35.1582970732966,2530228.61245363,0.0,1.0
2017-09-14,62.99,63.4,62.595,63.33,2429396,34.8320404631481,35.0587611583361,34.6136144275402,35.0200527469625,4393301.45478849,0.0,1.0
2017-09-15,63.99,65.0,63.4,63.68,3906718,35.3850177684846,35.9435248468745,35.0587611583361,35.2135948038303,7064879.44857421,0.0,1.0
2017-09-18,63.3,63.63,63.0,63.46,1926341,35.0034634278024,35.1859459385635,34.8375702362015,35.0919397966563,3483580.57629086,0.0,1.0
2017-09-19,62.63,63.28,62.5,63.24,1594668,34.6329686332269,34.9924038816957,34.5610815835332,34.9702847894822,2883785.61762045,0.0,1.0
2017-09-20,62.04,62.7,61.79,62.66,1626500,34.3067120230784,34.6716770446005,34.1684676967442,34.649557952387,2941350.36701035,0.0,1.0
2017-09-21,61.7,61.92,61.5,61.6,1488165,34.118699739264,34.240354746438,34.0081042781967,34.0634020087303,2691186.39343495,0.0,1.0
2017-09-22,62.23,62.4,62.07,62.37,1501114,34.4117777110923,34.5057838529995,34.3233013422385,34.4891945338394,2714603.26764487,0.0,1.0
2017-09-25,61.99,62.0375,61.52,61.92,1813414,34.2790631578116,34.305329579815,34.0191638243034,34.240354746438,3279364.2388206,0.0,1.0
2017-09-26,62.41,62.77,61.64,61.71,3059266,34.5113136260529,34.710385455974,34.0855211009438,34.1242295123173,5532353.62550402,0.0,1.0
2017-09-27,63.07,63.22,62.78,62.82,2516544,34.876278647575,34.9592252433755,34.7159152290274,34.7380343212409,4550899.24254393,0.0,1.0
2017-09-28,62.5,62.61,62.235,62.42,1785331,34.5610815835332,34.6219090871202,34.414542597619,34.5168433991063,3228579.15283428,0.0,1.0
2017-09-29,62.45,62.9384,62.42,62.91,1786475,34.5334327182664,34.8035068341927,34.5168433991063,34.7878022787212,3230647.95383019,0.0,1.0
2017-10-02,62.44,62.63,62.12,62.2,1633384,34.527902945213,34.6329686332269,34.3509502075053,34.3951883919322,2953799.34083543,0.0,1.0
2017-10-03,62.18,62.4086,61.92,61.98,1408197,34.3841288458255,34.5105394578254,34.240354746438,34.2735333847582,2546572.86367837,0.0,1.0
2017-10-04,62.9,63.09,62.45,62.47,2024136,34.7822725056678,34.8873381936817,34.5334327182664,34.5444922643731,3660432.31876967,0.0,1.0
2017-10-05,61.38,61.99,61.34,61.98,2120785,33.9417470015563,34.2790631578116,33.9196279093428,34.2735333847582,3835211.64346759,0.0,1.0
2017-10-06,62.33,62.53,61.865,62.29,6406397,34.467075441626,34.5776709026933,34.2099409946445,34.4449563494125,11585280.1519606,0.0,1.0
2017-10-09,63.19,63.4,62.79,63.07,2197467,34.9426359242154,35.0587611583361,34.7214450020808,34.876278647575,3973882.79553835,0.0,1.0
2017-10-10,64.74,64.76,63.92,64.05,4159343,35.799750747487,35.8108102935937,35.3463093571111,35.4181964068048,7521724.59856867,0.0,1.0
2017-10-11,64.8,64.915,64.46,64.66,2551995,35.8329293858072,35.8965217759209,35.6449171019928,35.7555125630601,4615008.56431514,0.0,1.0
2017-10-12,64.46,64.57,64.08,64.56,2243553,35.6449171019928,35.7057446055798,35.4347857259649,35.7002148325264,4057224.37132319,0.0,1.0
2017-10-13,64.48,64.74,64.365,64.4,1138653,35.6559766480995,35.799750747487,35.5923842579858,35.6117384636726,2059131.52133258,0.0,1.0
2017-10-16,64.38,64.655,64.2699,64.46,1003714,35.6006789175659,35.7527476765334,35.5397961162483,35.6449171019928,1815108.84861569,0.0,1.0
2017-10-17,64.21,64.31,63.899,64.28,1856031,35.5066727756587,35.5619705061923,35.334696833699,35.5453811870322,3356432.50109596,0.0,1.0
2017-10-18,64.02,64.215,63.92,63.97,910002,35.4016070876447,35.5094376621853,35.3463093571111,35.3739582223779,1645640.77262844,0.0,1.0
2017-10-19,63.47,63.82,63.16,63.61,1432506,35.0974695697096,35.2910116265774,34.9260466050553,35.1748863924567,2590533.07644914,0.0,1.0
2017-10-20,64.19,64.24,63.8,63.82,1274326,35.4956132295519,35.5232620948187,35.2799520804707,35.2910116265774,2304481.55412901,0.0,1.0
2017-10-23,64.25,64.6,64.02,64.42,2109449,35.5287918678721,35.7223339247399,35.4016070876447,35.6227980097793,3814711.70632623,0.0,1.0
2017-10-24,63.26,63.38,62.88,63.22,1701813,34.9813443355889,35.0477016122293,34.7712129595611,34.9592252433755,3077545.82977743,0.0,1.0
2017-10-25,64.56,65.33,64.025,65.19,2454101,35.7002148325264,36.1260073576356,35.4043719741714,36.0485905348885,4437977.79098093,0.0,1.0
2017-10-26,65.44,65.71,65.19,65.35,3830438,36.1868348612226,36.3361387336634,36.0485905348885,36.1370669037423,6926935.27027998,0.0,1.0
2017-10-27,65.58,65.97,65.37,65.62,2268658,36.2642516839697,36.4799128330509,36.148126449849,36.2863707761832,4102624.0645072,0.0,1.0
2017-10-30,64.62,65.49,64.58,65.35,1465393,35.7333934708466,36.2144837264894,35.7112743786332,36.1370669037423,2650005.67990434,0.0,1.0
2017-10-31,64.4,64.66,63.97,64.38,1442558,35.6117384636726,35.7555125630601,35.3739582223779,35.6006789175659,2608711.03764754,0.0,1.0
2017-11-01,64.79,65.18,64.59,65.01,3346210,35.8273996127538,36.0430607618351,35.7168041516865,35.9490546199279,6051260.99698353,0.0,1.0
2017-11-02,64.71,64.89,64.34,64.65,1497492,35.7831614283269,35.8826973432875,35.5785598253524,35.7499827900067,2708053.27008611,0.0,1.0
2017-11-03,65.35,65.38,65.045,65.09,1470745,36.1370669037423,36.1536562229024,35.9684088256147,35.9932928043548,2659684.19645167,0.0,1.0
2017-11-06,65.05,65.2,64.875,64.98,1191816,35.9711737121413,36.0541203079418,35.8744026837074,35.9324653007678,2155271.09069094,0.0,1.0
2017-11-07,64.89,64.97,64.31,64.32,1462629,35.8826973432875,35.9269355277144,35.5619705061923,35.5675002792457,2645007.28309252,0.0,1.0
2017-11-08,65.11,65.15,64.77,64.78,1297060,36.0043523504615,36.026471442675,35.8163400666471,35.8218698397005,2345593.54874543,0.0,1.0
2017-11-09,64.94,65.05,64.64,64.84,2487005,35.9103462085543,35.9711737121413,35.7444530169534,35.8550484780207,4497481.13710826,0.0,1.0
2017-11-10,65.0,65.08,64.66,65.05,1271396,35.9435248468745,35.9877630313014,35.7555125630601,35.9711737121413,2299182.96416569,0.0,1.0
2017-11-13,64.71,64.92,64.615,64.87,860460,35.7831614283269,35.8992866624476,35.7306285843199,35.8716377971808,1556049.39243635,0.0,1.0
2017-11-14,64.19,64.3575,63.82,64.16,1239891,35.4956132295519,35.5882369281958,35.2910116265774,35.4790239103918,2242209.5591164,0.0,1.0
2017-11-15,64.15,64.47,64.085,64.4,1551954,35.4734941373385,35.6504468750461,35.4375506124916,35.6117384636726,2806541.94127462,0.0,1.0
2017-11-16,65.57,65.63,64.94,64.97,2355395,36.2587219109163,36.2919005492365,35.9103462085543,35.9269355277144,4259478.6029538,0.0,1.0
2017-11-17,66.18,66.46,65.63,65.82,2839283,36.5960380671716,36.7508717126658,36.2919005492365,36.3969662372505,5134538.02280741,0.0,1.0
2017-11-20,66.13,66.41,65.8128,65.85,3282685,36.5683892019048,36.723222847399,36.392984800652,36.4135555564106,5936382.8647583,0.0,1.0
2017-11-21,67.41,67.44,66.77,66.78,2607377,37.2762001527355,37.2927894718956,36.9222946773202,36.9278244503735,4715160.9565843,0.0,1.0
2017-11-22,66.8,67.13,66.6,67.07,1368611,36.9388839964803,37.1213665072413,36.828288535413,37.0881878689211,2474985.8390067,0.0,1.0
2017-11-24,66.78,66.81,66.47,66.79,575950,36.9278244503735,36.9444137695336,36.7564014857192,36.9333542234269,1041543.64825061,0.0,1.0
2017-11-27,66.2,66.81,66.17,66.76,833554,36.6070976132783,36.9444137695336,36.5905082941183,36.9167649042668,1507392.78439776,0.0,1.0
2017-11-28,66.16,66.19,65.53,65.88,1223095,36.5849785210649,36.601567840225,36.2366028187029,36.4301448755707,2211835.79903998,0.0,1.0
2017-11-29,64.77,65.42,64.43,65.06,1886741,35.8163400666471,36.1757753151159,35.6283277828327,35.9767034851947,3411968.23412449,0.0,1.0
2017-11-30,63.63,64.69,63.39,64.66,4707891,35.1859459385635,35.7721018822202,35.0532313852827,35.7555125630601,8513714.67611111,0.0,1.0
2017-12-01,64.74,64.92,63.64,63.66,2299555,35.799750747487,35.8992866624476,35.1914757116168,35.2025352577236,4158497.96692929,0.0,1.0
2017-12-04,64.95,64.96,64.17,64.29,2173710,35.9158759816077,35.921405754661,35.4845536834452,35.5509109600856,3930920.81541596,0.0,1.0
2017-12-05,65.46,65.495,65.02,65.05,2212080,36.1978944073293,36.2172486130161,35.9545843929812,35.9711737121413,4000308.83483324,0.0,1.0
2017-12-06,67.84,67.94,66.6,66.72,3608741,37.5139803940303,37.5692781245639,36.828288535413,36.8946458120533,6526020.08287445,0.0,1.0
2017-12-07,66.51,66.71,66.19,66.7,1904814,36.7785205779327,36.889116039,36.601567840225,36.8835862659466,3444651.31139653,0.0,1.0
2017-12-08,66.76,66.8,66.04,66.3,1813436,36.9167649042668,36.9388839964803,36.5186212444245,36.662395343812,3279404.02345514,0.0,1.0
2017-12-11,67.15,67.18,66.79,66.93,1839237,37.1324260533481,37.1490153725082,36.9333542234269,37.010771046174,3326062.35780449,0.0,1.0
2017-12-12,67.3,67.51,67.12,67.15,2010243,37.2153726491485,37.3314978832692,37.115836734188,37.1324260533481,3635308.32205963,0.0,1.0
2017-12-13,67.36,67.65,67.08,67.08,2604059,37.2485512874687,37.4089147060163,37.0937176419745,37.0937176419745,4709160.71033914,0.0,1.0
2017-12-14,65.78,66.64,65.32,66.32,2829787,36.374847145037,36.8504076276264,36.1204775845822,36.6734548899187,5117365.52782731,0.0,1.0
2017-12-15,65.86,66.31,65.71,66.09,2995454,36.4190853294639,36.6679251168654,36.3361387336634,36.5462701096913,5416956.48463734,0.0,1.0
2017-12-18,66.75,67.03,66.33,66.85,2675752,36.9112351312134,37.0660687767077,36.6789846629721,36.9665328617471,4838809.79233242,0.0,1.0
2017-12-19,66.58,67.34,66.17,66.18,2552933,36.8172289893062,37.237491741362,36.5905082941183,36.5960380671716,4616704.8364604,0.0,1.0
2017-12-20,65.96,66.56,65.85,66.56,1540238,36.4743830599976,36.8061694431995,36.4135555564106,36.8061694431995,2785354.81499126,0.0,1.0
2017-12-21,66.7,67.3,66.68,66.89,1637792,36.8835862659466,37.2153726491485,36.8725267198399,36.9886519539606,2961770.73488264,0.0,1.0
2017-12-22,66.6,66.94,66.43,66.89,920450,36.828288535413,37.0163008192274,36.7342823935058,36.9886519539606,1664534.85724849,0.0,1.0
2017-12-26,66.38,66.72,66.32,66.54,770875,36.7066335282389,36.8946458120533,36.6734548899187,36.7951098970928,1394044.55220972,0.0,1.0
2017-12-27,66.99,67.26,66.86,67.22,2056956,37.0439496844942,37.1932535569351,36.9720626348005,37.1711344647216,3719783.75992877,0.0,1.0
2017-12-28,66.53,66.92,66.37,66.9,1968375,37.1136906292659,37.3312517196825,37.0244347973002,37.3200947406868,3528508.92836659,0.586119,1.0
2017-12-29,66.99,67.56,66.83,67.05,1846186,37.3703011461675,37.6882750475456,37.2810453142018,37.4037720831547,3309472.93296521,0.0,1.0
2018-01-02,67.18,67.74,66.67,67.71,2744360,37.4762924466269,37.7886878585071,37.191789482236,37.7719523900135,4919539.60127115,0.0,1.0
2018-01-03,66.62,67.22,66.55,66.89,1114111,37.1638970347467,37.4986064046183,37.1248476082617,37.3145162511889,1997155.32390496,0.0,1.0
2018-01-04,66.31,66.89,66.28,66.61,1259299,36.990963860313,37.3145162511889,36.9742283918194,37.1583185452488,2257419.32557724,0.0,1.0
2018-01-05,67.29,67.44,66.88,67.0,813091,37.5376558311034,37.6213331735713,37.3089377616911,37.3758796356654,1457546.88668293,0.0,1.0
2018-01-08,66.97,67.07,66.57,66.91,822092,37.3591441671718,37.4149290621504,37.1360045872574,37.3256732301846,1473682.07884104,0.0,1.0
2018-01-09,66.89,67.42,66.6,67.35,1541637,37.3145162511889,37.6101761945755,37.152740055751,37.5711267680905,2763538.41051643,0.0,1.0
2018-01-10,67.15,67.26,66.86,67.18,1562277,37.4595569781333,37.5209203626098,37.2977807826953,37.4762924466269,2800537.67350315,0.0,1.0
2018-01-11,68.15,68.49,68.07,68.1,1442174,38.0174059279194,38.2070745708466,37.9727780119365,37.98951348043,2585241.04159936,0.0,1.0
2018-01-12,67.79,68.24,67.55,67.96,1172644,37.8165803059964,38.0676123334001,37.6826965580477,37.91141462746,2102081.5768314,0.0,1.0
2018-01-16,69.13,69.42,68.89,69.03,2212773,38.5640978987097,38.7258740941476,38.430214150761,38.5083130037311,3966616.77116835,0.0,1.0
2018-01-17,69.38,69.64,69.02,69.22,1265040,38.7035601361562,38.8486008631006,38.5027345142332,38.6143043041904,2267710.6418954,0.0,1.0
2018-01-18,68.56,68.82,68.38,68.62,1292277,38.2461239973316,38.391164724276,38.1457111863701,38.2795949343188,2316535.68675826,0.0,1.0
2018-01-19,70.3,70.39,69.14,69.14,2232928,39.2167811699594,39.2669875754401,38.5696763882075,38.5696763882075,4002746.62317888,0.0,1.0
2018-01-22,70.31,70.44,70.11,70.26,2167906,39.2223596594572,39.2948800229294,39.1107898695,39.1944672119679,3886188.18917101,0.0,1.0
2018-01-23,71.36,71.44,70.47,70.71,1784067,39.8081010567326,39.8527289727155,39.311615491423,39.4454992393716,3198118.41661481,0.0,1.0
2018-01-24,71.05,71.31,70.64,71.14,2678637,39.6351678822989,39.7802086092433,39.4064498128866,39.6853742877796,4801724.55469769,0.0,1.0
2018-01-25,68.6,70.24,68.44,70.09,3444060,38.2684379553231,39.1833102329722,38.1791821233573,39.0996328905043,6173821.78692078,0.0,1.0
2018-01-26,70.07,70.09,68.82,68.87,2039745,39.0884759115086,39.0996328905043,38.391164724276,38.4190571717653,3656446.78686281,0.0,1.0
2018-01-29,68.47,68.92,68.12,68.92,1370066,38.1959175918509,38.4469496192546,38.0006704594258,38.4469496192546,2455980.24433936,0.0,1.0
2018-01-30,68.62,68.89,68.0,68.66,1301016,38.2795949343188,38.430214150761,37.9337285854514,38.3019088923102,2332201.21772923,0.0,1.0
2018-01-31,68.1,68.77,67.92,68.62,2568532,37.98951348043,38.3632722767867,37.8891006694686,38.2795949343188,4604350.33710308,0.0,1.0
2018-02-01,68.49,68.73,68.33,68.46,1258330,38.2070745708466,38.3409583187953,38.1178187388808,38.190339102353,2255682.29622481,0.0,1.0
2018-02-02,66.63,67.53,66.6,67.38,1346794,37.1694755242446,37.671539579052,37.152740055751,37.5878622365841,2414262.85828185,0.0,1.0
2018-02-05,63.43,65.6,63.43,65.46,2574040,35.3843588849292,36.5948911059649,35.3843588849292,36.5167922529949,4614223.97763267,0.0,1.0
2018-02-06,64.51,64.63,62.83,63.06,2018044,35.9868357506981,36.0537776246724,35.0496495150576,35.1779547735084,3617545.57532818,0.0,1.0
2018-02-07,63.79,65.06,63.68,63.72,1316608,35.5851845068522,36.2936526730805,35.5238211223757,35.5461350803671,2360151.43616377,0.0,1.0
2018-02-08,62.11,63.6,62.1,63.56,1679479,34.6479982712116,35.4791932063928,34.6424197817137,35.4568792484014,3010633.97294935,0.0,1.0
2018-02-09,61.15,62.0,60.33,61.73,2257754,34.112463279417,34.5866348867351,33.6550271405924,34.4360156702929,4047249.7095601,0.0,1.0
2018-02-12,62.21,62.55,61.76,61.91,1299277,34.7037831661902,34.8934518091175,34.4527511387865,34.5364284812544,2329083.8864146,0.0,1.0
2018-02-13,61.5,61.67,61.04,61.1,2587189,34.3077104118421,34.4025447333057,34.0510998949405,34.0845708319277,4637794.87438715,0.0,1.0
2018-02-14,62.3,62.53,61.67,61.69,1581786,34.7539895716709,34.8822948301217,34.4025447333057,34.4137017123015,2835509.5059454,0.0,1.0
2018-02-15,62.85,62.93,62.02,62.21,942234,35.0608064940533,35.1054344100362,34.5977918657309,34.7037831661902,1689048.62214291,0.0,1.0
2018-02-16,62.43,63.04,62.16,62.22,1574591,34.8265099351431,35.1667977945126,34.6758907187009,34.7093616556881,2822611.74929862,0.0,1.0
2018-02-20,62.49,62.98,62.41,62.57,1605784,34.8599808721303,35.1333268575255,34.8153529561474,34.9046087881132,2878528.31956726,0.0,1.0
2018-02-21,61.7,62.59,61.7,62.42,2484691,34.4192802017993,34.9157657671089,34.4192802017993,34.8209314456453,4454056.96461909,0.0,1.0
2018-02-22,60.41,60.96,59.6,59.87,3040822,33.6996550565753,34.0064719789576,33.2477974072486,33.3984166236908,5450977.36791695,0.0,1.0
2018-02-23,62.78,62.81,62.03,62.26,1578316,35.0217570675683,35.0384925360618,34.6033703552287,34.7316756136795,2829289.18411574,0.0,1.0
2018-02-26,62.62,62.75,62.22,62.59,1665499,34.9325012356025,35.0050215990747,34.7093616556881,34.9157657671089,2985573.42563567,0.0,1.0
2018-02-27,60.82,61.99,60.79,61.9,1277878,33.9283731259876,34.5810563972373,33.911637657494,34.5308499917565,2290724.04006514,0.0,1.0
2018-02-28,59.06,60.23,59.04,60.19,3258183,32.9465589743642,33.5992422456138,32.9354019953684,33.5769282876224,5840618.68584604,0.0,1.0
2018-03-01,58.8,59.35,58.0,58.7,2445640,32.8015182474198,33.1083351698021,32.3552390875909,32.7457333524412,4384054.14393621,0.0,1.0
2018-03-02,58.67,58.7,58.14,58.18,2741410,32.7289978839476,32.7457333524412,32.433337940561,32.4556518985524,4914251.43141598,0.0,1.0
2018-03-05,58.75,58.91,57.97,58.0,1696399,32.7736257999305,32.8628816318962,32.3385036190974,32.3552390875909,3040964.76411869,0.0,1.0
2018-03-06,58.61,58.8,58.42,58.8,1248884,32.6955269469604,32.8015182474198,32.5895356465011,32.8015182474198,2238749.39708855,0.0,1.0
2018-03-07,58.51,58.92,58.14,58.84,1250310,32.6397420519818,32.8684601213941,32.433337940561,32.8238322054112,2241305.64461854,0.0,1.0
2018-03-08,59.3,59.41,58.64,58.73,2348312,33.0804427223128,33.1418061067893,32.712262415454,32.7624688209347,4209583.97591434,0.0,1.0
2018-03-09,59.17,59.56,58.97,59.35,986081,33.0079223588406,33.2254834492572,32.8963525688834,33.1083351698021,1767648.75219033,0.0,1.0
2018-03-12,59.02,59.55,58.93,59.36,1049888,32.9242450163727,33.2199049597593,32.874038610892,33.1139136593,1882029.17725786,0.0,1.0
2018-03-13,58.24,58.78,58.18,58.53,1356362,32.4891228355396,32.7903612684241,32.4556518985524,32.6508990309775,2431414.45461213,0.0,1.0
2018-03-14,58.76,59.28,58.63,59.22,2215099,32.7792042894283,33.0692857433171,32.7066839259561,33.0358148063299,3970786.35865417,0.0,1.0
2018-03-15,58.57,59.75,58.45,59.29,2103627,32.673212988969,33.3314747497165,32.6062711149947,33.0748642328149,3770961.65692665,0.0,1.0
2018-03-16,57.93,58.66,57.89,58.32,2132408,32.3161896611059,32.7234193944497,32.2938757031145,32.5337507515225,3822554.47611371,0.0,1.0
2018-03-19,56.49,57.34,56.32,57.25,2010404,31.512887173414,31.9870587807321,31.4180528519504,31.9368523752514,3603850.11170325,0.0,1.0
2018-03-20,55.78,56.59,55.69,56.34,2147216,31.1168144190659,31.5686720683926,31.0666080135852,31.4292098309461,3849099.29618674,0.0,1.0
2018-03-21,54.41,55.35,54.26,55.13,2336223,30.352561357859,30.8769393706579,30.2688840153911,30.754212601705,4187913.23510782,0.0,1.0
2018-03-22,54.06,54.81,53.38,53.52,2706308,30.5362041164307,30.9598473477907,30.1521009199976,30.2311809898515,4791132.84421879,0.679198,1.0
2018-03-23,54.83,55.78,54.77,55.62,3632555,30.971144500627,31.5077592603497,30.9372530421182,31.4173820376595,6430921.22882213,0.0,1.0
2018-03-26,55.71,55.79,55.15,55.47,2127881,31.4682192254227,31.5134078367678,31.1518989460073,31.3326533913875,3767110.22828486,0.0,1.0
2018-03-27,55.58,56.07,55.37,55.77,1727870,31.394787731987,31.6715679764756,31.2761676272062,31.5021106839315,3058947.72787884,0.0,1.0
2018-03-28,57.33,57.56,56.24,56.34,2712472,32.3832886051604,32.5132058627775,31.7675937755838,31.8240795397652,4802045.32825673,0.0,1.0
2018-03-29,57.69,58.73,57.68,58.21,4162269,32.5866373562132,33.1740893036991,32.5809887797951,32.8803633299562,7368704.41663465,0.0,1.0
2018-04-02,56.98,57.66,56.71,57.47,1330311,32.1855884305257,32.5696916269588,32.0330768672361,32.4623686750143,2355126.1442251,0.0,1.0
2018-04-03,58.56,58.75,57.92,58.26,2977879,33.0780635045908,33.1853864565354,32.7165546138303,32.9086062120468,5271910.6188244,0.0,1.0
2018-04-04,59.66,59.82,58.61,58.72,2309988,33.6994069105855,33.7897841332757,33.1063063866815,33.168440727281,4089504.73358956,0.0,1.0
2018-04-05,60.07,60.19,59.44,59.71,1180326,33.930998543729,33.9987814607466,33.5751382293866,33.7276497926762,2089599.0646613,0.0,1.0
2018-04-06,60.27,60.8,60.15,60.28,2170168,34.0439700720917,34.3433446222528,33.9761871550741,34.0496186485098,3841973.33868599,0.0,1.0
2018-04-09,60.3,60.81,60.25,60.8,1750649,34.0609158013461,34.3489931986709,34.0326729192554,34.3433446222528,3099274.7028789,0.0,1.0
2018-04-10,60.01,60.5,59.81,60.48,1542575,33.8971070852202,34.1738873297088,33.7841355568575,34.1625901768725,2730909.32265315,0.0,1.0
2018-04-11,59.41,60.35,59.37,59.9,1062131,33.5581925001322,34.0891586834368,33.5355981944597,33.8349727446207,1880351.65212642,0.0,1.0
2018-04-12,59.01,59.55,58.84,59.51,864563,33.3322494434069,33.6372725699861,33.2362236442986,33.6146782643135,1530585.64849098,0.0,1.0
2018-04-13,58.83,58.95,58.65,58.83,1706970,33.2305750678804,33.2983579848981,33.128900692354,33.2305750678804,3021947.25474564,0.0,1.0
2018-04-16,57.86,58.22,57.79,58.16,3477205,32.6826631553215,32.8860119063743,32.6431231203945,32.8521204478655,6155896.18091577,0.0,1.0
2018-04-17,56.75,57.35,56.64,57.3,2768002,32.0556711729086,32.3945857579967,31.9935368323092,32.366342875906,4900353.28390682,0.0,1.0
2018-04-18,54.84,55.91,54.61,55.89,2723495,30.9767930770451,31.5811907537854,30.846875819428,31.5698936009491,4821559.97970876,0.0,1.0
2018-04-19,52.24,53.9,50.82,53.87,8722585,29.5081632083304,30.4458268937405,28.7060653569554,30.4288811644861,15442094.3514153,0.0,1.0
2018-04-20,51.77,52.09,51.66,51.93,3457770,29.2426801166781,29.4234345620584,29.1805457760786,29.3330573393682,6121489.28161702,0.0,1.0
2018-04-23,52.54,52.64,51.93,52.52,2833051,29.6776205008744,29.7341062650557,29.3330573393682,29.6663233480381,5015513.27322938,0.0,1.0
2018-04-24,52.1,52.34,51.69,51.97,2475220,29.4290831384765,29.5646489725117,29.197491505333,29.3556516450407,4382024.45496493,0.0,1.0
2018-04-25,53.6,53.71,52.59,52.96,2981315,30.2763696011965,30.338503941796,29.705863382965,29.914860710436,5277993.5674218,0.0,1.0
2018-04-26,55.24,55.33,53.97,54.62,4440128,31.2027361337705,31.2535733215337,30.4853669286675,30.8525243958462,7860614.1996164,0.0,1.0
2018-04-27,55.22,55.76,55.11,55.23,2247950,31.1914389809342,31.4964621075134,31.1293046403347,31.1970875573523,3979675.29089875,0.0,1.0
2018-04-30,54.62,55.19,54.59,55.03,1496333,30.8525243958462,31.1744932516798,30.8355786665918,31.0841160289897,2649044.44807776,0.0,1.0
2018-05-01,52.95,53.32,52.79,52.99,2318869,29.9092121340178,30.1182094614888,29.8188349113277,29.9318064396904,4105227.27913482,0.0,1.0
2018-05-02,52.96,53.8,52.91,53.8,2257465,29.914860710436,30.3893411295592,29.8866178283453,30.3893411295592,3996520.24314097,0.0,1.0
2018-05-03,52.58,53.15,52.48,53.06,4170027,29.7002148065469,30.0221836623805,29.6437290423656,29.9713464746173,7382438.85063309,0.0,1.0
2018-05-04,52.63,52.97,52.46,52.48,2801901,29.7284576886376,29.9205092868541,29.6324318895293,29.6437290423656,4960366.63504282,0.0,1.0
2018-05-07,52.41,52.82,52.25,52.72,1240379,29.6041890074386,29.8357806405821,29.5138117847485,29.7792948764008,2195914.34758322,0.0,1.0
2018-05-08,51.4,52.16,51.21,52.06,2718268,29.0336827892071,29.4629745969853,28.9263598372626,29.4064888328039,4812306.32071033,0.0,1.0
2018-05-09,52.74,53.29,52.15,52.2,3541914,29.790592029237,30.1012637322344,29.4573260205671,29.4855689026578,6270454.24866585,0.0,1.0
2018-05-10,52.68,52.88,52.33,52.54,1658481,29.7567005707282,29.8696720990909,29.5590003960936,29.6776205008744,2936104.38671904,0.0,1.0
2018-05-11,51.5,52.61,51.47,52.49,2734163,29.0901685533885,29.7171605358013,29.0732228241341,29.6493776187837,4840446.15422478,0.0,1.0
2018-05-14,51.54,52.01,51.51,51.95,2241730,29.112762859061,29.3782459507133,29.0958171298066,29.3443544922045,3968663.6668371,0.0,1.0
2018-05-15,51.51,51.83,51.23,51.43,1992832,29.0958171298066,29.2765715751869,28.9376569900988,29.0506285184615,3528025.20932954,0.0,1.0
2018-05-16,51.68,51.93,51.58,51.84,1463642,29.1918429289149,29.3330573393682,29.1353571647335,29.282220151605,2591169.6888817,0.0,1.0
2018-05-17,51.41,51.83,51.16,51.82,3046631,29.0393313656253,29.2765715751869,28.8981169551719,29.2709229987687,5393626.24221453,0.0,1.0
2018-05-18,51.06,51.55,50.98,51.51,2128437,28.8416311909906,29.1184114354791,28.7964425796455,29.0958171298066,3768094.54709165,0.0,1.0
2018-05-21,50.39,50.62,50.3,50.55,1871552,28.4631765709756,28.5930938285927,28.4123393832124,28.5535537936658,3313316.243703,0.0,1.0
2018-05-22,50.52,50.76,50.42,50.48,3511661,28.5366080644114,28.6721738984466,28.48012230023,28.5140137587388,6216895.62121613,0.0,1.0
2018-05-23,50.4,50.96,50.08,50.85,1455731,28.4688251473938,28.7851454268092,28.2880707020135,28.7230110862098,2577164.39017564,0.0,1.0
2018-05-24,50.66,51.09,50.58,50.98,2008395,28.6156881342652,28.858576920245,28.5704995229202,28.7964425796455,3555577.28413204,0.0,1.0
2018-05-25,51.16,51.57,50.94,50.96,2720454,28.8981169551719,29.1297085883154,28.773848273973,28.7851454268092,4816176.32235,0.0,1.0
2018-05-29,50.3,50.64,49.99,50.26,2022287,28.4123393832124,28.604390981429,28.2372335142503,28.3897450775399,3580171.09144143,0.0,1.0
2018-05-30,50.83,50.9,50.13,50.31,5597788,28.7117139333735,28.7512539683004,28.3163135841041,28.4179879596306,9910086.33968263,0.0,1.0
2018-05-31,51.2,51.59,50.79,51.59,2639545,28.9207112608445,29.1410057411517,28.689119627701,29.1410057411517,4672938.46202777,0.0,1.0
2018-06-01,50.77,51.23,50.71,51.21,1825665,28.6778224748647,28.9376569900988,28.6439310163559,28.9263598372626,3232079.8460636,0.0,1.0
2018-06-04,50.7,51.15,50.54,51.04,1175861,28.6382824399378,28.8924683787538,28.5479052172476,28.8303340381543,2081694.41812829,0.0,1.0
2018-06-05,49.69,50.29,49.64,50.26,2175020,28.0677762217063,28.4066908067943,28.0395333396156,28.3897450775399,3850563.1135971,0.0,1.0
2018-06-06,49.69,49.75,49.49,49.69,1657517,28.0677762217063,28.1016676802151,27.9548046933436,28.0677762217063,2934397.76202523,0.0,1.0
2018-06-07,48.85,49.18,48.71,49.12,2832146,27.593295802583,27.7796988243814,27.5142157327292,27.7458073658726,5013911.099632,0.0,1.0
2018-06-08,49.31,49.36,48.83,48.83,2019652,27.8531303178172,27.8813731999079,27.5819986497468,27.5819986497468,3575506.19925454,0.0,1.0
2018-06-11,50.37,50.53,49.72,49.86,1498355,28.4518794181394,28.5422566408295,28.0847219509607,28.1638020208145,2652624.11107658,0.0,1.0
2018-06-12,49.3,49.74,49.22,49.57,1606627,27.847481741399,28.0960191037969,27.802293130054,27.9999933046887,2844304.26548224,0.0,1.0
2018-06-13,49.5,49.79,49.46,49.71,1511786,27.9604532697617,28.1242619858876,27.9378589640892,28.0790733745425,2676401.78354797,0.0,1.0
2018-06-14,49.6,50.1,49.46,49.75,1472915,28.0169390339431,28.2993678548497,27.9378589640892,28.1016676802151,2607586.21459291,0.0,1.0
2018-06-15,49.34,49.61,49.1,49.33,3059442,27.8700760470716,28.0225876103612,27.7345102130364,27.8644274706534,5416306.29299489,0.0,1.0
2018-06-18,48.34,48.65,48.0,48.62,1874546,27.3052184052582,27.4803242742204,27.1131668070417,27.463378544966,3318616.69425615,0.0,1.0
2018-06-19,48.55,48.76,48.45,48.48,1055010,27.423838510039,27.5424586148198,27.3673527458577,27.3842984751121,1867744.93589764,0.0,1.0
2018-06-20,49.84,50.13,49.67,50.11,2408165,28.1525048679783,28.3163135841041,28.05647906887,28.3050164312679,4263313.12836459,0.0,1.0
2018-06-21,50.5,50.9,50.42,50.67,2338306,28.5253109115751,28.7512539683004,28.48012230023,28.6213367106834,4139637.71914869,0.0,1.0
2018-06-22,51.53,51.82,51.25,51.25,3499675,29.1071142826429,29.2709229987687,28.9489541429351,28.9489541429351,6195676.11542787,0.0,1.0
2018-06-25,50.36,50.79,50.13,50.64,2382037,28.4462308417212,28.689119627701,28.3163135841041,28.604390981429,4217057.2258754,0.0,1.0
2018-06-26,49.64,50.58,49.48,50.54,3122712,28.0395333396156,28.5704995229202,27.9491561169255,28.5479052172476,5528316.81620722,0.0,1.0
2018-06-27,49.2,49.76,49.13,49.65,2302016,27.7909959772177,28.1073162566332,27.7514559422908,28.0451819160337,4075391.44307195,0.0,1.0
2018-06-28,50.75,50.95,50.24,50.41,1877798,29.0501755026328,29.1646589528895,28.7582427044783,28.8555536371964,3280470.66329645,0.679198,1.0
2018-06-29,50.45,50.98,50.31,50.97,1167331,28.8784503272478,29.181831470428,28.7983119120681,29.1761072979151,2039300.8725414,0.0,1.0
2018-07-02,50.08,50.33,49.77,49.83,1168441,28.6666559442729,28.8097602570938,28.4892065963751,28.5235516314521,2041240.01745276,0.0,1.0
2018-07-03,51.18,51.69,51.16,51.68,1283845,29.2963149206847,29.5882477188392,29.284866575659,29.5825235463264,2242848.19704772,0.0,1.0
2018-07-05,51.69,51.69,51.26,51.65,1315710,29.5882477188392,29.5882477188392,29.3421083007873,29.5653510287879,2298515.63182289,0.0,1.0
2018-07-06,51.78,51.94,51.63,51.73,796621,29.6397652714547,29.73135203166,29.5539026837622,29.6111444088905,1391678.88146961,0.0,1.0
2018-07-09,52.21,52.44,52.02,52.37,1655803,29.8859046895066,30.0175606573017,29.7771454117627,29.9774914497119,2892650.41591174,0.0,1.0
2018-07-10,52.25,52.31,51.69,51.87,1144241,29.9088013795579,29.9431464146349,29.5882477188392,29.6912828240702,1998963.16443035,0.0,1.0
2018-07-11,51.38,51.71,51.23,51.48,943372,29.4107983709413,29.5996960638649,29.3249357832488,29.4680400960697,1648049.56154778,0.0,1.0
2018-07-12,51.74,52.0,51.42,51.51,879017,29.6168685814034,29.765697066737,29.4336950609927,29.4852126136082,1535622.83112393,0.0,1.0
2018-07-13,51.8,51.84,51.63,51.68,653266,29.6512136164804,29.6741103065317,29.5539026837622,29.5825235463264,1141240.93663377,0.0,1.0
2018-07-16,51.09,51.49,50.93,51.37,902893,29.2447973680691,29.4737642685825,29.1532106078638,29.4050741984285,1577333.66346951,0.0,1.0
2018-07-17,50.19,50.47,50.05,50.28,1420243,28.7296218419141,28.8898986722734,28.6494834267344,28.7811393945296,2481132.42012833,0.0,1.0
2018-07-18,50.15,50.6,49.96,50.59,1046387,28.7067251518627,28.9643129149403,28.5979658741189,28.9585887424274,1828014.43816363,0.0,1.0
2018-07-19,50.65,50.71,49.11,49.59,3671300,28.9929337775044,29.0272788125815,28.111411210528,28.386171491144,6413678.11988311,0.0,1.0
2018-07-20,51.81,52.11,51.55,51.65,2086558,29.6569377889932,29.8286629643782,29.5081093036595,29.5653510287879,3645169.66482364,0.0,1.0
2018-07-23,51.4,51.75,51.11,51.47,1151769,29.422246715967,29.6225927539162,29.2562457130948,29.4623159235568,2012114.41027964,0.0,1.0
2018-07-24,51.92,52.17,51.71,51.91,1248181,29.7199036866344,29.8630079994552,29.5996960638649,29.7141795141215,2180543.995139,0.0,1.0
2018-07-25,51.85,52.34,51.8,52.3,1233126,29.6798344790445,29.9603189321734,29.6512136164804,29.9374222421221,2154243.25041783,0.0,1.0
2018-07-26,54.44,55.22,54.41,54.97,2473203,31.1623951598685,31.6088806158696,31.14522264233,31.4657763030488,4320629.74072652,0.0,1.0
2018-07-27,53.83,54.2,53.64,54.16,1852105,30.8132206365857,31.0250150195605,30.7044613588418,31.0021183295092,3235585.57301939,0.0,1.0
2018-07-30,54.53,54.68,54.38,54.53,1271189,31.2139127124841,31.2997753001766,31.1280501247915,31.2139127124841,2220738.45110344,0.0,1.0
2018-07-31,54.78,55.77,54.65,55.69,1360952,31.3570170253049,31.9237101040755,31.2826027826381,31.8779167239728,2377552.38324603,0.0,1.0
2018-08-01,54.8,54.99,54.58,54.98,1885151,31.3684653703306,31.4772246480744,31.2425335750482,31.4715004755616,3293316.18810115,0.0,1.0
2018-08-02,54.25,54.52,53.93,54.47,1135352,31.0536358821247,31.2081885399712,30.870462361714,31.1795676774071,1983434.28234291,0.0,1.0
2018-08-03,54.55,54.59,53.94,54.08,832451,31.2253610575097,31.2482577475611,30.8761865342268,30.9563249494065,1454273.08162635,0.0,1.0
2018-08-06,53.82,54.06,53.67,53.91,691347,30.8074964640728,30.9448766043809,30.7216338763803,30.8590140166883,1207767.58291255,0.0,1.0
2018-08-07,53.94,54.27,53.85,53.91,940852,30.8761865342268,31.0650842271504,30.8246689816113,30.8590140166883,1643647.17850578,0.0,1.0
2018-08-08,54.01,54.24,53.78,54.12,1231516,30.9162557418167,31.0479117096119,30.7845997740215,30.9792216394579,2151430.61680766,0.0,1.0
2018-08-09,54.08,54.18,53.48,53.66,1225809,30.9563249494065,31.0135666745349,30.6128745986365,30.7159097038675,2141460.61679944,0.0,1.0
2018-08-10,53.39,53.5,52.86,53.15,1927230,30.561357046021,30.6243229436622,30.2579759028408,30.423976905713,3366827.25001561,0.0,1.0
2018-08-13,53.15,53.28,52.76,52.8,1973485,30.423976905713,30.4983911483798,30.2007341777124,30.2236308677638,3447633.68954253,0.0,1.0
2018-08-14,53.35,53.42,53.09,53.18,1415578,30.5384603559696,30.5785295635595,30.389631870636,30.4411494232515,2472982.77056843,0.0,1.0
2018-08-15,52.94,53.03,51.74,51.94,3099286,30.3037692829434,30.3552868355589,29.6168685814034,29.73135203166,5414382.59076078,0.0,1.0
2018-08-16,53.09,53.29,52.62,52.65,2518424,30.389631870636,30.5041153208926,30.1205957625328,30.1377682800713,4399629.80562429,0.0,1.0
2018-08-17,53.69,53.8,53.27,53.33,1024594,30.733082221406,30.7960481190472,30.492666975867,30.527012010944,1789942.55973729,0.0,1.0
2018-08-20,53.89,54.19,53.83,53.9,777034,30.8475656716627,31.0192908470477,30.8132206365857,30.8532898441755,1357460.83518243,0.0,1.0
2018-08-21,53.33,54.03,53.11,54.03,1113224,30.527012010944,30.9277040868424,30.4010802156616,30.9277040868424,1944777.16648837,0.0,1.0
2018-08-22,52.73,53.25,52.73,53.21,676296,30.1835616601739,30.4812186308413,30.1835616601739,30.45832194079,1181473.82610096,0.0,1.0
2018-08-23,51.95,52.22,51.79,52.18,1493630,29.7370762041729,29.8916288620194,29.6454894439675,29.8687321719681,2609337.85040748,0.0,1.0
2018-08-24,50.28,50.99,50.19,50.99,1184164,28.7811393945296,29.1875556429408,28.7296218419141,29.1875556429408,2068707.74307555,0.0,1.0
2018-08-27,50.87,50.97,50.51,50.56,978164,29.1188655727868,29.1761072979151,28.9127953623248,28.9414162248889,1708830.39916578,0.0,1.0
2018-08-28,50.02,50.38,49.9,50.16,1192395,28.6323109091959,28.8383811196579,28.5636208390419,28.7124493243756,2083087.11403536,0.0,1.0
2018-08-29,49.79,50.0,49.75,49.96,1008717,28.5006549414007,28.6208625641702,28.4777582513494,28.5979658741189,1762205.79959527,0.0,1.0
2018-08-30,49.03,49.34,48.94,49.14,910289,28.0656178304253,28.2430671783232,28.0141002778098,28.1285837280665,1590254.30830231,0.0,1.0
2018-08-31,48.38,48.94,48.18,48.8,1302107,27.6935466170911,28.0141002778098,27.5790631668344,27.9339618626301,2274751.49828307,0.0,1.0
2018-09-04,47.91,48.17,47.87,48.05,1197505,27.4245105089879,27.5733389943216,27.4016138189366,27.5046489241676,2092014.1685372,0.0,1.0
2018-09-05,48.11,48.14,47.64,47.7,3034020,27.5389939592446,27.5561664767831,27.2699578511414,27.3043028862184,5300364.36392769,0.0,1.0
2018-09-06,47.57,47.97,47.45,47.9,1425478,27.2298886435516,27.4588555440649,27.1611985733976,27.4187863364751,2490277.84680487,0.0,1.0
2018-09-07,47.53,47.75,47.34,47.37,1096238,27.2069919535002,27.3329237487826,27.0982326757564,27.1154051932949,1915103.00841239,0.0,1.0
2018-09-10,47.35,47.99,47.34,47.98,1857519,27.1039568482692,27.4703038890906,27.0982326757564,27.4645797165778,3245043.70865011,0.0,1.0
2018-09-11,46.24,46.51,46.07,46.5,1601883,26.4685736993446,26.6231263571912,26.3712627666265,26.6174021846783,2798453.39463207,0.0,1.0
2018-09-12,49.02,49.4,46.34,46.72,5269000,28.0598936579125,28.2774122134002,26.525815424473,26.7433339799607,9204823.90806092,0.0,1.0
2018-09-13,48.31,48.58,47.74,48.18,2034211,27.6534774095013,27.8080300673478,27.3271995762697,27.5790631668344,3553720.63899042,0.0,1.0
2018-09-14,47.94,48.52,47.78,48.49,1457354,27.4416830265264,27.7736850322708,27.3500962663211,27.7565125147323,2545964.49833142,0.0,1.0
2018-09-17,48.13,48.41,47.97,48.04,1422320,27.5504423042703,27.7107191346296,27.4588555440649,27.4989247516548,2484760.89218318,0.0,1.0
2018-09-18,47.33,47.76,47.17,47.57,1476049,27.0925085032435,27.3386479212954,27.0009217430382,27.2298886435516,2578624.24077993,0.0,1.0
2018-09-19,46.86,47.06,46.45,46.48,1833332,26.8234723951403,26.937955845397,26.5887813221141,26.6059538396526,3202789.56633387,0.0,1.0
2018-09-20,47.07,47.22,46.55,47.1,2665195,26.9436800179099,27.0295426056024,26.6460230472425,26.9608525354484,4656035.42525041,0.0,1.0
2018-09-21,47.42,47.49,46.75,46.98,1553704,27.1440260558591,27.1840952634489,26.7605064974992,26.8921624652944,2714285.77059212,0.0,1.0
2018-09-24,46.34,46.69,46.23,46.4,1731299,26.525815424473,26.7261614624222,26.4628495268318,26.56016045955,3024540.22152248,0.0,1.0
2018-09-25,46.47,46.87,46.33,46.73,2340980,26.6002296671398,26.8291965676532,26.5200912519601,26.7490581524735,4089639.14828098,0.0,1.0
2018-09-26,46.68,47.18,46.59,46.7,1430346,26.7204372899093,27.006645915551,26.6689197372938,26.731885634935,2498782.13277649,0.0,1.0
2018-09-27,47.03,47.43,46.59,46.81,1526917,26.9207833278585,27.1497502283719,26.6689197372938,26.7948515325762,2667489.48704207,0.0,1.0
2018-09-28,46.63,47.28,46.57,47.19,996450,26.6918164273452,27.0638876406794,26.6574713922682,27.0123700880639,1740775.62785866,0.0,1.0
2018-10-01,45.68,46.51,45.47,46.44,2176747,26.1480200386259,26.6231263571912,26.0278124158564,26.5830571496013,3802727.80933762,0.0,1.0
2018-10-02,46.39,46.54,45.75,45.83,1666606,26.5544362870371,26.6402988747297,26.1880892462158,26.2338826263184,2911523.01273824,0.0,1.0
2018-10-03,46.02,46.83,45.94,46.69,1699393,26.3426419040623,26.8062998776018,26.2968485239596,26.7261614624222,2968801.16067401,0.0,1.0
2018-10-04,45.17,45.21,44.58,44.65,1288821,26.2448718927086,26.2681128684825,25.9020675000431,25.9427392076475,2218187.41611666,0.679198,1.0
2018-10-05,44.82,45.17,44.71,44.9,2141427,26.0415133546867,26.2448718927086,25.9776006713084,26.0879953062346,3685606.01040211,0.0,1.0
2018-10-08,44.59,45.02,43.53,44.87,6916154,25.9078777439866,26.1577182335563,25.2919918859775,26.0705645744041,11903379.7328915,0.0,1.0
2018-10-09,44.48,44.84,44.19,44.4,4891363,25.8439650606083,26.0531338425737,25.6754679862473,25.7974831090605,8418515.72426166,0.0,1.0
2018-10-10,44.92,45.91,44.91,45.17,4573012,26.0996157941215,26.6748299445262,26.093805550178,26.2448718927086,7870602.41270936,0.0,1.0
2018-10-11,44.34,45.7,44.03,45.6,3910298,25.7626216453996,26.5528148217131,25.5825040831516,26.4947123822783,6730006.58498436,0.0,1.0
2018-10-12,43.27,43.94,42.81,43.93,3963163,25.140925543447,25.5302118876603,24.8736543220468,25.5244016437168,6820992.43775446,0.0,1.0
2018-10-15,43.41,43.88,43.24,43.29,3876250,25.2222689586557,25.4953504239994,25.1234948116165,25.1525460313339,6671406.63577193,0.0,1.0
2018-10-16,41.92,43.23,41.69,43.23,3961463,24.3565426110769,25.117684567673,24.2229070003768,25.117684567673,6818066.57092936,0.0,1.0
2018-10-17,43.08,43.57,42.77,42.85,4907695,25.0305309085208,25.3152328617514,24.8504133462729,24.8968952978207,8446624.69896026,0.0,1.0
2018-10-18,42.4,43.25,42.21,42.27,3213968,24.635434320364,25.12930505556,24.5250396854379,24.5599011490988,5531554.32244015,0.0,1.0
2018-10-19,43.3,43.4,42.64,42.66,2259916,25.1583562752774,25.2164587147122,24.7748801750076,24.7865006628946,3889537.20701378,0.0,1.0
2018-10-22,43.47,43.86,43.35,43.71,3334148,25.2571304223166,25.4837299361124,25.1874074949948,25.3965762769602,5738395.89599373,0.0,1.0
2018-10-23,45.51,46.02,44.81,45.63,4426019,26.442420186787,26.7387426279046,26.0357031107432,26.5121431141088,7617613.03493133,0.0,1.0
2018-10-24,45.41,45.8,45.31,45.8,3135182,26.3843177473521,26.6109172611479,26.3262153079173,26.6109172611479,5395955.88497974,0.0,1.0
2018-10-25,46.17,46.5,45.47,45.84,3609293,26.8258962870568,27.0176343371917,26.419179211013,26.6341582369219,6211947.44163693,0.0,1.0
2018-10-26,45.82,46.39,45.58,46.06,4363857,26.6225377490349,26.9537216538134,26.4830918943913,26.7619836036785,7510626.13282419,0.0,1.0
2018-10-29,45.36,46.4,45.09,46.36,3039988,26.3552665276347,26.9595318977569,26.1983899411607,26.9362909219829,5232117.66936267,0.0,1.0
2018-10-30,43.81,44.64,43.66,44.3,2502157,25.454678716395,25.936928963704,25.3675250572428,25.7393806696256,4306457.73970801,0.0,1.0
2018-10-31,43.4,43.78,43.19,43.77,1921624,25.2164587147122,25.4372479845646,25.0944435918991,25.4314377406211,3307303.47760299,0.0,1.0
2018-11-01,44.3,44.55,43.84,43.91,1724400,25.7393806696256,25.8846367682127,25.4721094482255,25.5127811558298,2967861.61953566,0.0,1.0
2018-11-02,43.51,44.06,43.12,43.65,1769439,25.2803713980905,25.5999348149821,25.0537718842947,25.3617148132993,3045378.15832148,0.0,1.0
2018-11-05,44.19,44.87,44.14,44.53,1947144,25.6754679862473,26.0705645744041,25.6464167665299,25.8730162803257,3351225.90194221,0.0,1.0
2018-11-06,43.77,43.92,42.79,43.1,2427917,25.4314377406211,25.5185913997733,24.8620338341598,25.0421513964078,4178683.41435755,0.0,1.0
2018-11-07,45.16,45.33,44.8,45.27,2195629,26.2390616487651,26.3378357958043,26.0298928667997,26.3029743321434,3778892.97137524,0.0,1.0
2018-11-08,43.6,44.56,43.49,44.38,2785049,25.3326635935819,25.8904470121562,25.2687509102036,25.7858626211735,4793342.63258302,0.0,1.0
2018-11-09,41.75,43.92,41.48,43.79,5009133,24.2577684640377,25.5185913997733,24.1008918775637,25.443058228508,8621209.45131612,0.0,1.0
2018-11-12,38.08,39.02,38.04,38.78,8819974,22.1254089367798,22.6715718674671,22.1021679610058,22.5321260128235,15180040.7793449,0.0,1.0
2018-11-13,37.04,37.72,36.76,37.67,7819622,21.5211435666576,21.9162401548144,21.3584567362401,21.887188935097,13458336.8203878,0.0,1.0
2018-11-14,36.51,37.67,36.25,37.6,4177780,21.2132006376531,21.887188935097,21.0621342951226,21.8465172274926,7190369.35563888,0.0,1.0
2018-11-15,35.18,36.41,34.87,36.36,9665646,20.44043819317,21.1550981982183,20.260320630922,21.1260469785009,16635525.2791802,0.0,1.0
2018-11-16,34.54,35.24,34.34,34.86,7377585,20.0685825807871,20.4752996568309,19.9523777019175,20.2545103869785,12697547.7652297,0.0,1.0
2018-11-19,34.62,35.25,34.44,34.98,5165712,20.115064532335,20.4811099007743,20.0104801413523,20.3242333143003,8890697.27579145,0.0,1.0
2018-11-20,34.19,35.19,34.12,35.0,8524934,19.8652240427652,20.4462484371135,19.8245523351609,20.3358538021873,14672247.9863574,0.0,1.0
2018-11-21,34.59,34.87,34.39,34.62,4301896,20.0976338005045,20.260320630922,19.9814289216349,20.115064532335,7403985.17144166,0.0,1.0
2018-11-23,34.8,35.47,34.605,35.4,3733296,20.2196489233176,20.608935267531,20.1063491664198,20.5682635599266,6425368.77335075,0.0,1.0
2018-11-26,34.87,34.91,34.59,34.66,2670717,20.260320630922,20.283561606696,20.0976338005045,20.1383055081089,4596566.04090781,0.0,1.0
2018-11-27,34.41,35.09,34.37,35.05,4505917,19.9930494095218,20.3881459976786,19.9698084337479,20.3649050219047,7755125.33351502,0.0,1.0
2018-11-28,35.53,35.55,34.7,35.2,5861392,20.6437967311918,20.6554172190788,20.1615464838828,20.4520586810569,10088030.8245496,0.0,1.0
2018-11-29,35.48,36.03,35.33,35.57,3241138,20.6147455114744,20.934308928366,20.5275918523222,20.6670377069658,5578316.55869786,0.0,1.0
2018-11-30,34.87,35.23,34.48,35.13,3652412,20.260320630922,20.4694894128874,20.0337211171262,20.4113869734526,6286159.47200852,0.0,1.0
2018-12-03,35.53,35.64,35.3,35.47,2618785,20.6437967311918,20.7077094145701,20.5101611204918,20.608935267531,4507185.97269526,0.0,1.0
2018-12-04,34.24,35.33,34.2,35.26,3531801,19.8942752624827,20.5275918523222,19.8710342867087,20.4869201447178,6078576.10515985,0.0,1.0
2018-12-06,34.59,35.1,34.01,35.02,5117429,20.0976338005045,20.3939562416221,19.7606396517826,20.3474742900743,8807597.4946641,0.0,1.0
2018-12-07,33.7,34.47,33.53,34.37,3067560,19.5805220895346,20.0279108731827,19.4817479424954,19.9698084337479,5279571.7870696,0.0,1.0
2018-12-10,34.3,34.56,34.01,34.56,4022512,19.9291367261435,20.0802030686741,19.7606396517826,20.0802030686741,6923137.89081516,0.0,1.0
2018-12-11,33.63,34.79,33.51,34.79,5072354,19.5398503819303,20.2138386793742,19.4701274546085,20.2138386793742,8730018.99634548,0.0,1.0
2018-12-12,34.33,34.96,34.31,34.64,3937735,19.946567457974,20.3126128264134,19.934946970087,20.1266850202219,6777228.35444343,0.0,1.0
2018-12-13,33.94,34.34,33.6,34.21,3212309,19.7199679441782,19.9523777019175,19.5224196500998,19.8768445306522,5528699.02063847,0.0,1.0
2018-12-14,33.08,33.48,33.0,33.22,2661328,19.2202869650387,19.452696722778,19.1738050134909,19.3016303802475,4580406.65054257,0.0,1.0
2018-12-17,32.72,33.44,32.555,33.35,2486420,19.0111181830734,19.4294557470041,18.9152491580059,19.3771635515128,4279372.8183982,0.0,1.0
2018-12-18,32.2,32.85,32.12,32.83,2806645,18.7089854980123,19.0866513543386,18.6625035464645,19.0750308664517,4830511.46785065,0.0,1.0
2018-12-19,31.83,32.58,31.566,32.33,3950672,18.4940064721035,18.9297747678646,18.3406160319955,18.7845186692776,6799494.20098247,0.0,1.0
2018-12-20,32.04,32.72,31.72,32.63,4155928,18.6160215949166,19.0111181830734,18.4300937887252,18.958825987582,7152759.91924936,0.0,1.0
2018-12-21,31.33,32.12,31.22,31.93,5024945,18.2034942749294,18.6625035464645,18.1395815915511,18.5521089115383,8648423.45498585,0.0,1.0
2018-12-24,31.5,31.98,31.35,31.83,2533372,18.3022684219686,18.5811601312557,18.2151147628163,18.4940064721035,4360181.81791132,0.0,1.0
2018-12-26,31.87,31.89,30.73,31.51,3048435,18.5172474478774,18.5288679357644,17.8548796383204,18.308078665912,5246655.78528717,0.0,1.0
2018-12-27,31.4,31.42,30.67,31.03,3517577,18.6387965891263,18.6506684340875,18.2054742480415,18.4191674573436,5925914.65183093,0.679198,1.0
2018-12-28,32.48,32.71,32.18,32.65,4646567,19.2798762170325,19.4164024340866,19.1017985426141,19.3807868992029,7827876.82146381,0.0,1.0
2018-12-31,31.86,32.03,31.07,31.99,7008274,18.9118490232345,19.0127597054049,18.442911147266,18.9890160154824,11806545.6934264,0.0,1.0
2019-01-02,31.54,31.6,31.03,31.23,3828929,18.7218995038548,18.7575150387385,18.4191674573436,18.5378859069558,6450436.32646008,0.0,1.0
2019-01-03,31.61,31.78,31.28,31.31,4838717,18.7634509612191,18.8643616433896,18.5675655193589,18.5853732868007,8151583.87900636,0.0,1.0
2019-01-04,32.99,33.07,32.14,32.19,3637629,19.5826082635438,19.6300956433887,19.0780548526917,19.1077344650947,6128161.22831857,0.0,1.0
2019-01-07,31.71,32.02,31.36,31.93,4012123,18.8228101860253,19.0068237829243,18.6150528992038,18.9534004805988,6759055.58588992,0.0,1.0
2019-01-08,32.01,32.17,31.72,32.0,3408072,19.0008878604437,19.0958626201335,18.8287461085059,18.9949519379631,5741436.16452313,0.0,1.0
2019-01-09,31.79,32.11,31.77,31.92,4285414,18.8702975658702,19.0602470852498,18.858425720909,18.9474645581182,7219457.4878564,0.0,1.0
2019-01-10,32.17,32.52,32.05,32.08,4351396,19.0958626201335,19.303619906955,19.0246315503661,19.042439317808,7330614.59985626,0.0,1.0
2019-01-11,32.7,32.88,32.21,32.35,2763960,19.410466511606,19.517313116257,19.1196063100559,19.2027092247845,4656327.65425595,0.0,1.0
2019-01-14,32.26,32.55,32.2,32.52,2370371,19.149285922459,19.3214276743968,19.1136703875753,19.303619906955,3993264.7499046,0.0,1.0
2019-01-15,32.23,32.45,31.94,32.28,4342628,19.1314781550172,19.2620684495907,18.9593364030794,19.1611577674202,7315843.51746992,0.0,1.0
2019-01-16,32.1,32.34,31.86,32.08,2636335,19.0543111627692,19.1967733023039,18.9118490232345,19.042439317808,4441323.16183405,0.0,1.0
2019-01-17,32.74,32.91,32.39,32.45,3286400,19.4342102015285,19.5351208836989,19.226452914707,19.2620684495907,5536460.44188292,0.0,1.0
2019-01-18,32.9,33.04,32.45,32.58,5269844,19.5291849612183,19.6122878759469,19.2620684495907,19.3392354418386,8877885.47982415,0.0,1.0
2019-01-22,32.41,33.19,32.22,33.09,4701972,19.2383247596682,19.7013267131561,19.1255422325366,19.6419674883499,7921215.30454028,0.0,1.0
2019-01-23,32.37,32.43,32.06,32.39,4605652,19.2145810697458,19.2501966046294,19.0305674728467,19.226452914707,7758949.03452986,0.0,1.0
2019-01-24,31.48,32.02,31.24,32.0,4708185,18.6862839689712,19.0068237829243,18.5438218294364,18.9949519379631,7931682.08543285,0.0,1.0
2019-01-25,31.41,31.67,31.31,31.42,3472357,18.6447325116069,18.7990664961028,18.5853732868007,18.6506684340875,5849734.41169524,0.0,1.0
2019-01-28,32.0,32.08,30.91,30.95,5327648,18.9949519379631,19.042439317808,18.3479363875762,18.3716800774987,8975265.4577278,0.0,1.0
2019-01-29,33.29,33.36,32.74,32.9,4468399,19.7606859379622,19.8022373953265,19.4342102015285,19.5291849612183,7527724.65373942,0.0,1.0
2019-01-30,34.57,34.61,34.17,34.25,4109677,20.5204840154807,20.5442277054032,20.2830471162562,20.3305344961011,6923400.72401903,0.0,1.0
2019-01-31,35.28,35.31,34.63,35.18,3518008,20.9419345116043,20.9597422790461,20.5560995503644,20.8825752867981,5926640.73948018,0.0,1.0
2019-02-01,35.48,35.78,35.31,35.55,3305520,21.0606529612165,21.238730635635,20.9597422790461,21.1022044185808,5568671.1051159,0.0,1.0
2019-02-04,35.17,35.29,34.78,35.25,1627348,20.8766393643175,20.9478704340849,20.6451383875736,20.9241267441624,2741525.020441,0.0,1.0
2019-02-05,35.98,36.03,35.76,36.03,2156122,21.3574490852472,21.3871286976503,21.2268587906737,21.3871286976503,3632328.43259296,0.0,1.0
2019-02-06,35.47,35.8,35.28,35.65,1421547,21.0547170387359,21.2506024805962,20.9419345116043,21.161563643387,2394820.69491765,0.0,1.0
2019-02-07,35.47,36.21,35.33,36.06,2334107,21.0547170387359,21.4939753023013,20.9716141240073,21.4049364650921,3932172.30788159,0.0,1.0
2019-02-08,35.15,35.16,34.71,35.01,1769141,20.8647675193563,20.8707034418369,20.6035869302093,20.7816646046277,2980397.74909117,0.0,1.0
2019-02-11,35.41,35.51,35.21,35.44,1481729,21.0191015038523,21.0784607286584,20.90038305424,21.0369092712941,2496206.789828,0.0,1.0
2019-02-12,35.54,35.63,35.1,35.1,1727751,21.0962684961002,21.1496917984258,20.8350879069532,20.8350879069532,2910669.74955078,0.0,1.0
2019-02-13,36.06,36.56,36.03,36.48,2528167,21.4049364650921,21.7017325891228,21.3871286976503,21.6542452092779,4259097.06243119,0.0,1.0
2019-02-14,36.33,36.37,35.96,36.32,2438474,21.5652063720687,21.5889500619911,21.345577240286,21.5592704495881,4107995.02177459,0.0,1.0
2019-02-15,36.72,36.75,36.52,36.62,1542627,21.7967073488126,21.8145151162545,21.6779888992004,21.7373481240065,2598799.09995148,0.0,1.0
2019-02-19,36.65,36.77,36.33,36.48,1729436,21.7551558914483,21.8263869612157,21.5652063720687,21.6542452092779,2913508.39848109,0.0,1.0
2019-02-20,37.36,37.53,36.87,36.88,1699477,22.1766063875719,22.2775170697423,21.8857461860218,21.8916821085024,2863037.7258976,0.0,1.0
2019-02-21,36.92,37.13,36.5501,36.68,1370246,21.9154257984249,22.0400801705178,21.695856025867,21.7729636588902,2308396.04876105,0.0,1.0
2019-02-22,37.78,37.82,37.17,37.23,2355326,22.4259151317576,22.4496588216801,22.0638238604402,22.0994393953239,3967919.06850608,0.0,1.0
2019-02-25,37.81,38.06,37.66,37.73,3691030,22.4437228991995,22.5921209612148,22.3546840619903,22.3962355193546,6218123.65652481,0.0,1.0
2019-02-26,37.73,37.9,37.23,37.31,2424827,22.3962355193546,22.497146201525,22.0994393953239,22.1469267751688,4085004.49242625,0.0,1.0
2019-02-27,37.25,37.61,37.16,37.48,2888108,22.1113112402851,22.3250044495872,22.0578879379596,22.2478374573392,4865474.5903985,0.0,1.0
2019-02-28,36.74,36.91,36.53,36.63,2813724,21.8085791937738,21.9094898759443,21.683924821681,21.7432840464871,4740162.98088384,0.0,1.0
2019-03-01,37.95,38.03,37.44,37.44,2116353,22.5268258139281,22.574313193773,22.2240937674168,22.2240937674168,3565331.26386327,0.0,1.0
2019-03-04,37.76,38.18,37.59,38.14,1587932,22.4140432867964,22.6633520309822,22.313132604626,22.6396083410597,2675122.53602728,0.0,1.0
2019-03-05,38.46,39.24,37.77,37.85,3215545,22.8295578604394,23.2925598139272,22.419979209277,22.4674665891219,5417093.99086977,0.0,1.0
2019-03-06,40.18,40.25,39.51,39.65,4752883,23.8505365271049,23.8920879844692,23.4528297209038,23.5359326356324,8006982.9340305,0.0,1.0
2019-03-07,39.99,41.01,39.91,40.98,3328001,23.7377539999732,24.3432180929958,23.6902666201283,24.3254103255539,5606543.90428641,0.0,1.0
2019-03-08,39.99,40.38,39.79,39.99,2047757,23.7377539999732,23.9692549767171,23.6190355503609,23.7377539999732,3449770.45554067,0.0,1.0
2019-03-11,40.19,40.28,39.69,39.74,2520912,23.8564724495855,23.909895751911,23.5596763255548,23.5893559379579,4246874.86777872,0.0,1.0
2019-03-12,40.24,40.58,40.05,40.27,2090278,23.8861520619886,24.0879734263294,23.7733695348569,23.9039598294304,3521403.80341351,0.0,1.0
2019-03-13,39.43,39.81,39.22,39.75,2677549,23.4053423410589,23.6309073953222,23.280687968966,23.5952918604385,4510754.66154551,0.0,1.0
2019-03-14,39.56,40.1,39.25,39.91,2915531,23.4825093333068,23.80304914726,23.2984957364078,23.6902666201283,4911672.96999252,0.0,1.0
2019-03-15,40.85,40.97,40.25,40.25,4162943,24.248243333306,24.3194744030733,23.8920879844692,23.8920879844692,7013135.72337921,0.0,1.0
2019-03-18,41.67,41.8,41.35,41.59,3109922,24.7349889767163,24.8121559689643,24.5450394573366,24.6875015968714,5239155.34637945,0.0,1.0
2019-03-19,41.51,42.59,41.13,42.14,3515492,24.6400142170265,25.2810938449327,24.4144491627632,25.0139773333051,5922402.13965308,0.0,1.0
2019-03-20,42.2,42.28,41.8,42.22,2937435,25.0495928681888,25.0970802480337,24.8121559689643,25.06146471315,4948573.72142843,0.0,1.0
2019-03-21,41.42,41.62,41.34,41.38,2421134,24.9869641372803,25.1076158231194,24.9387034629447,24.9628338001125,4013427.55082352,0.674492,1.0
2019-03-22,40.54,41.19,40.54,40.98,2129257,24.4560967195882,24.8482146985654,24.4560967195882,24.7215304284343,3529593.44942652,0.0,1.0
2019-03-25,40.31,40.56,39.99,40.0,1649966,24.3173472808733,24.4681618881722,24.1243045835307,24.1303371678226,2735089.8390267,0.0,1.0
2019-03-26,40.85,41.0,40.62,40.83,1041105,24.6431068326389,24.7335955970182,24.5043573939239,24.631041664055,1725802.65706074,0.0,1.0
2019-03-27,40.77,40.94,40.41,40.51,1640563,24.5948461583032,24.6974000912665,24.3776731237928,24.4379989667124,2719502.82101762,0.0,1.0
2019-03-28,41.22,41.37,40.99,41.07,1720074,24.8663124514412,24.9568012158206,24.7275630127262,24.7758236870619,2851305.37221616,0.0,1.0
2019-03-29,41.72,41.77,41.28,41.49,1735241,25.167941666039,25.1981045874988,24.902507957193,25.029192227324,2876447.1676159,0.0,1.0
2019-04-01,41.09,41.55,41.01,41.4,1413722,24.7878888556458,25.0653877330758,24.7396281813102,24.9748989686964,2343476.57915891,0.0,1.0
2019-04-02,41.43,41.72,41.34,41.67,1546855,24.9929967215723,25.167941666039,24.9387034629447,25.1377787445792,2564166.40885185,0.0,1.0
2019-04-03,40.27,40.93,40.15,40.64,2793464,24.2932169437054,24.6913675069745,24.220825932202,24.5164225625078,4630625.72324938,0.0,1.0
2019-04-04,41.05,41.11,40.59,40.66,2071508,24.763758518478,24.7999540242297,24.486259641048,24.5284877310917,3433864.99010435,0.0,1.0
2019-04-05,40.75,40.76,40.41,40.43,1230218,24.5827809897193,24.5888135740113,24.3776731237928,24.3897382923767,2039288.53781699,0.0,1.0
2019-04-08,40.72,40.73,40.53,40.68,1116641,24.5646832368434,24.5707158211354,24.4500641352963,24.5405528996756,1851015.99241476,0.0,1.0
2019-04-09,40.48,40.72,40.44,40.6,1189781,24.4199012138365,24.5646832368434,24.3957708766687,24.49229222534,1972257.56395406,0.0,1.0
2019-04-10,40.46,40.69,40.4,40.46,3420144,24.4078360452526,24.5465854839676,24.3716405395009,24.4078360452526,5669450.82650681,0.0,1.0
2019-04-11,40.08,40.45,39.97,40.3,5336320,24.1785978421583,24.4018034609606,24.1122394149468,24.3113146965813,8845827.49571503,0.0,1.0
2019-04-12,40.63,40.65,40.06,40.06,4055760,24.5103899782158,24.5224551467998,24.1665326735744,24.1665326735744,6723088.81851562,0.0,1.0
2019-04-15,41.02,41.06,40.79,40.83,1666839,24.7456607656021,24.7697911027699,24.6069113268871,24.631041664055,2763059.6098304,0.0,1.0
2019-04-16,40.82,40.96,40.615,40.93,1361654,24.625009079763,24.7094652598504,24.5013411017779,24.6913675069745,2257165.31108524,0.0,1.0
2019-04-17,40.37,40.81,40.33,40.75,1860921,24.353542786625,24.618976495471,24.3294124494572,24.5827809897193,3084782.42480839,0.0,1.0
2019-04-18,39.78,40.5,38.9,40.41,3829428,23.9976203133996,24.4319663824204,23.4667528957075,24.3776731237928,6347906.32781787,0.0,1.0
2019-04-22,39.67,39.94,39.59,39.75,1255798,23.9312618861881,24.0941416620709,23.8830012118525,23.9795225605237,2081691.59223284,0.0,1.0
2019-04-23,39.77,40.08,39.71,40.0,1477964,23.9915877291077,24.1785978421583,23.9553922233559,24.1303371678226,2449968.25319264,0.0,1.0
2019-04-24,39.32,39.51,39.21,39.27,1299908,23.7201214359697,23.8347405375168,23.6537630087581,23.6899585145099,2154811.16730255,0.0,1.0
2019-04-25,38.24,38.45,37.68,38.15,2458765,23.0686023324384,23.1952866025695,22.7307776120889,23.0143090738108,4075807.11848274,0.0,1.0
2019-04-26,38.8,38.86,38.19,38.19,1180676,23.406427052788,23.4426225585397,23.0384394109787,23.0384394109787,1957164.52992527,0.0,1.0
2019-04-29,38.85,39.01,38.78,38.84,1675453,23.4365899742477,23.533111322919,23.394361884204,23.4305573899558,2777338.73065676,0.0,1.0
2019-04-30,39.2,39.44,38.62,38.64,2313644,23.6477304244662,23.7925124474731,23.2978405355328,23.3099057041167,3835245.20840132,0.0,1.0
2019-05-01,37.97,38.82,37.96,38.76,1964357,22.9057225565556,23.4184922213719,22.8996899722637,23.3822967156201,3256244.59590136,0.0,1.0
2019-05-02,37.5,37.64,37.39,37.52,2017183,22.6221910948337,22.7066472749211,22.5558326676222,22.6342562634176,3343812.37356249,0.0,1.0
2019-05-03,38.14,38.21,37.69,37.69,1349616,23.0082764895189,23.0505045795626,22.7368101963809,22.7368101963809,2237210.34747859,0.0,1.0
2019-05-06,37.94,37.99,37.34,37.39,903182,22.8876248036798,22.9177877251395,22.5256697461624,22.5558326676222,1497172.6150671,0.0,1.0
2019-05-07,37.48,37.71,37.31,37.5,1728073,22.6101259262498,22.7488753649648,22.5075719932866,22.6221910948337,2864565.02945902,0.0,1.0
2019-05-08,37.04,37.21,36.39,36.45,2166224,22.3446922174038,22.447246150367,21.9525742384266,21.9887697441784,3590872.32794843,0.0,1.0
2019-05-09,37.89,37.98,37.42,37.65,1276817,22.85746188222,22.9117551408476,22.5739304204981,22.7126798592131,2116534.03948721,0.0,1.0
2019-05-10,37.6,37.6,37.03,37.24,2399916,22.6825169377533,22.6825169377533,22.3386596331118,22.4653439032429,3978255.22836082,0.0,1.0
2019-05-13,37.21,37.35,37.11,37.16,1264072,22.447246150367,22.5317023304544,22.3869203074475,22.4170832289072,2095407.10717564,0.0,1.0
2019-05-14,37.22,37.41,37.0,37.03,1424215,22.453278734659,22.5678978362061,22.3205618802359,22.3386596331118,2360870.45132409,0.0,1.0
2019-05-15,37.56,37.61,36.95,36.98,1426869,22.6583866005855,22.6885495220452,22.2903989587762,22.308496711652,2365269.89254456,0.0,1.0
2019-05-16,37.36,37.62,37.16,37.17,1328701,22.5377349147463,22.6945821063372,22.4170832289072,22.4231158131992,2202540.29731802,0.0,1.0
2019-05-17,37.59,37.79,37.43,37.49,989597,22.6764843534613,22.7971360393004,22.57996300479,22.6161585105418,1640419.68103058,0.0,1.0
2019-05-20,37.75,37.91,37.4,37.43,809276,22.7730057021326,22.8695270508039,22.5618652519142,22.57996300479,1341507.98535738,0.0,1.0
2019-05-21,37.95,38.27,37.85,38.26,961456,22.8936573879717,23.0867000853143,22.8333315450522,23.0806675010224,1593771.34818006,0.0,1.0
2019-05-22,37.81,37.95,37.57,37.64,1073146,22.8092012078843,22.8936573879717,22.6644191848774,22.7066472749211,1778915.88092855,0.0,1.0
2019-05-23,37.49,37.49,37.13,37.43,989328,22.6161585105418,22.6161585105418,22.3989854760314,22.57996300479,1639973.76931682,0.0,1.0
2019-05-24,37.86,38.21,37.77,38.03,1332365,22.8393641293441,23.0505045795626,22.7850708707165,22.9419180623074,2208613.97954553,0.0,1.0
2019-05-28,36.32,36.76,36.08,36.76,4639025,21.910346148383,22.175779857229,21.765564125376,22.175779857229,7689946.42343588,0.0,1.0
2019-05-29,35.76,35.8,34.93,35.08,3537742,21.5725214280334,21.5966517652013,21.0718169318011,21.1623056961805,5864388.84031429,0.0,1.0
2019-05-30,35.61,35.84,35.47,35.76,2105438,21.4820326636541,21.6207821023691,21.3975764835667,21.5725214280334,3490109.54195462,0.0,1.0
2019-05-31,34.67,34.89,34.62,34.88,1412306,20.9149697402103,21.0476865946333,20.8848068187505,21.0416540103413,2341129.32642032,0.0,1.0
2019-06-03,35.21,35.27,34.83,35.1,1253456,21.2407292919759,21.2769247977276,21.0114910888816,21.1743708647644,2077809.34229375,0.0,1.0
2019-06-04,36.1,36.14,35.66,36.0,1335762,21.7776292939599,21.8017596311278,21.5121955851139,21.7173034510404,2214245.06538801,0.0,1.0
2019-06-05,35.95,36.32,35.81,36.32,866544,21.6871405295806,21.910346148383,21.6026843494932,21.910346148383,1436439.10812074,0.0,1.0
2019-06-06,36.87,37.15,36.74,36.88,1942360,22.2421382844405,22.4110506446153,22.1637146886451,22.2481708687325,3219780.95289958,0.0,1.0
2019-06-07,38.31,38.49,38.01,38.25,1962593,23.1108304224821,23.2194169397373,22.9298528937235,23.0746349167304,3253320.47596431,0.0,1.0
2019-06-10,38.32,38.54,38.07,38.53,1093437,23.1168630067741,23.2495798611971,22.9660483994752,23.2435472769052,1812551.54852635,0.0,1.0
2019-06-11,38.9,39.04,38.33,38.65,1133258,23.4667528957075,23.5512090757949,23.122895591066,23.3159382884086,1878561.40114143,0.0,1.0
2019-06-12,36.96,37.48,36.91,37.23,1592204,22.2964315430681,22.6101259262498,22.2662686216083,22.4593113189509,2639339.83006781,0.0,1.0
2019-06-13,36.95,37.06,36.74,36.99,1341550,22.2903989587762,22.3567573859877,22.1637146886451,22.314529295944,2223839.62672338,0.0,1.0
2019-06-14,36.3,36.53,36.27,36.33,1639908,21.898280979799,22.037030418514,21.8801832269232,21.9163787326749,2718417.0508596,0.0,1.0
2019-06-17,35.72,35.87,35.64,35.68,1360897,21.5483910908656,21.6388798552449,21.50013041653,21.5242607536978,2255910.45916214,0.0,1.0
2019-06-18,35.8,36.15,35.76,35.97,1005050,21.5966517652013,21.8077922154197,21.5725214280334,21.6992056981645,1666035.56843825,0.0,1.0
2019-06-19,35.47,35.62,35.2,35.36,849547,21.3975764835667,21.4880652479461,21.2346967076839,21.3312180563552,1408263.78693598,0.0,1.0
2019-06-20,35.68,35.7458,35.4,35.43,977544,21.5242607536978,21.5639551583389,21.355348393523,21.3734461463989,1620439.85245848,0.0,1.0
2019-06-21,35.33,35.52,35.06,35.1,1704189,21.3131203034793,21.4277394050265,21.1502405275965,21.1743708647644,2824973.37380351,0.0,1.0
2019-06-24,35.2,35.54,35.2,35.24,1291380,21.2346967076839,21.4398045736104,21.2346967076839,21.2588270448517,2140674.60561145,0.0,1.0
2019-06-25,35.77,35.88,35.59,35.65,1019199,21.5785540123254,21.6449124395369,21.4699674950702,21.5061630008219,1689489.86151604,0.0,1.0
2019-06-26,35.53,35.76,35.38,35.5,1624614,21.4337719893185,21.5725214280334,21.3432832249391,21.4156742364426,2693064.7320857,0.0,1.0
2019-06-27,34.94,35.15,34.71,35.11,932275,21.484742500518,21.6138723209276,21.3433146019743,21.5892761646591,1516131.20330461,0.674492,1.0
2019-06-28,34.87,35.05,34.82,35.04,935169,21.4416992270482,21.5523819302564,21.4109540317126,21.5462328911893,1520837.62973711,0.0,1.0
2019-07-01,35.53,36.26,35.43,35.83,3480231,21.8475358054781,22.2964156573779,21.7860454148069,22.0320069774917,5659796.53407846,0.0,1.0
2019-07-02,36.62,36.65,36.26,36.49,3769963,22.5177810637942,22.5362281809956,22.2964156573779,22.4378435559217,6130979.0990897,0.0,1.0
2019-07-03,37.37,37.43,37.17,37.33,2777074,22.9789589938283,23.015853228231,22.8559782124859,22.9543628375598,4516273.14396066,0.0,1.0
2019-07-05,37.52,37.79,37.13,37.76,1669238,23.0711945798351,23.2372186346473,22.8313820562174,23.218771517446,2714632.28933712,0.0,1.0
2019-07-08,37.75,38.03,37.66,37.74,1963464,23.2126224783788,23.3847955722582,23.1572811267747,23.2064734393117,3193123.31336277,0.0,1.0
2019-07-09,36.78,37.16,36.7,37.11,1026161,22.6161656888682,22.8498291734187,22.5669733763312,22.8190839780831,1668815.22266955,0.0,1.0
2019-07-10,36.94,37.12,36.82,36.97,950665,22.7145503139421,22.8252330171503,22.6407618451367,22.7329974311435,1546038.31529277,0.0,1.0
2019-07-11,36.49,36.51,36.2,36.21,1173812,22.4378435559217,22.4501416340559,22.2595214229752,22.2656704620423,1908935.66813803,0.0,1.0
2019-07-12,36.29,36.56,36.16,36.38,1229270,22.3148627745793,22.4808868293915,22.2349252667067,22.3702041261834,1999125.36996728,0.0,1.0
2019-07-15,36.65,36.81,36.54,36.69,1436115,22.5362281809956,22.6346128060695,22.4685887512573,22.5608243372641,2335511.26334375,0.0,1.0
2019-07-16,36.56,36.72,36.38,36.68,1678333,22.4808868293915,22.5792714544654,22.3702041261834,22.554675298197,2729423.21829485,0.0,1.0
2019-07-17,36.45,36.64,36.25,36.6,1187286,22.4132473996532,22.5300791419285,22.2902666183108,22.50548298566,1930848.03501833,0.0,1.0
2019-07-18,38.96,39.24,37.72,37.78,3087572,23.9566562055004,24.1288292993797,23.1941753611775,23.2310695955802,5021226.83934418,0.0,1.0
2019-07-19,38.42,39.09,38.32,38.83,1640495,23.6246080958759,24.0365937133729,23.5631177052047,23.8767186976278,2667888.40027372,0.0,1.0
2019-07-22,38.0,38.27,37.94,38.12,1152584,23.3663484550568,23.5323725098691,23.3294542206541,23.4401369238623,1874413.20085773,0.0,1.0
2019-07-23,37.68,38.42,37.55,38.31,2399015,23.169579204909,23.6246080958759,23.0896416970364,23.5569686661376,3901446.99653621,0.0,1.0
2019-07-24,37.29,37.82,37.2,37.51,2195892,22.9297666812913,23.2556657518487,22.8744253296872,23.0650455407679,3571114.08145338,0.0,1.0
2019-07-25,37.37,37.82,37.29,37.79,1825610,22.9789589938283,23.2556657518487,22.9297666812913,23.2372186346473,2968935.4386473,0.0,1.0
2019-07-26,37.28,37.7,37.14,37.65,2419329,22.9236176422242,23.1818772830432,22.8375310952845,23.1511320877076,3934483.05270411,0.0,1.0
2019-07-29,37.39,38.15,37.36,37.89,2941426,22.9912570719625,23.4585840410636,22.9728099547611,23.2987090253185,4783553.93077305,0.0,1.0
2019-07-30,36.01,36.59,35.83,36.5,2281249,22.1426896806999,22.4993339465929,22.0320069774917,22.4439925949888,3709927.64088646,0.0,1.0
2019-07-31,35.61,36.22,35.23,35.98,1944996,21.8967281180151,22.2718195011094,21.6630646334645,22.1242425634986,3163089.35228623,0.0,1.0
2019-08-01,37.7,38.32,37.39,37.49,2223034,23.1818772830432,23.5631177052047,22.9912570719625,23.0527474626337,3615254.31166453,0.0,1.0
2019-08-02,37.7,38.35,37.52,38.32,1512570,23.1818772830432,23.581564822406,23.0711945798351,23.5631177052047,2459847.7639993,0.0,1.0
2019-08-05,36.05,36.7,35.78,36.62,1954273,22.1672858369684,22.5669733763312,22.0012617821561,22.5177810637942,3178176.26245013,0.0,1.0
2019-08-06,36.27,36.56,36.01,36.5,1240854,22.302564696445,22.4808868293915,22.1426896806999,22.4439925949888,2017964.08586022,0.0,1.0
2019-08-07,36.82,36.94,36.0,36.03,1291378,22.6407618451367,22.7145503139421,22.1365406416328,22.1549877588342,2100129.76971504,0.0,1.0
2019-08-08,37.57,37.58,37.16,37.25,1171387,23.1019397751707,23.1080888142378,22.8498291734187,22.9051705250228,1904991.96250609,0.0,1.0
2019-08-09,37.03,37.14,36.81,36.94,919321,22.7698916655462,22.8375310952845,22.6346128060695,22.7145503139421,1495064.49701342,0.0,1.0
2019-08-12,36.97,37.07,36.83,36.96,1109467,22.7329974311435,22.7944878218147,22.6469108842038,22.7268483920763,1804293.30158671,0.0,1.0
2019-08-13,36.77,36.87,36.36,36.46,1422553,22.6100166498011,22.6715070404722,22.3579060480491,22.4193964387203,2313455.78467144,0.0,1.0
2019-08-14,36.22,36.45,36.11,36.16,1874975,22.2718195011094,22.4132473996532,22.2041800713711,22.2349252667067,3049216.27515063,0.0,1.0
2019-08-15,36.99,37.16,36.71,36.79,1472498,22.7452955092777,22.8498291734187,22.5731224153983,22.6223147279353,2394679.8579857,0.0,1.0
2019-08-16,36.73,36.86,36.65,36.72,1225019,22.5854204935326,22.6653580014051,22.5362281809956,22.5792714544654,1992212.09465126,0.0,1.0
2019-08-19,36.62,36.95,36.62,36.73,1036140,22.5177810637942,22.7206993530092,22.5177810637942,22.5854204935326,1685043.77462877,0.0,1.0
2019-08-20,36.17,36.59,35.98,36.48,1222468,22.2410743057738,22.4993339465929,22.1242425634986,22.4316945168546,1988063.4789535,0.0,1.0
2019-08-21,36.72,36.85,36.57,36.74,646321,22.5792714544654,22.659208962338,22.4870358684586,22.5915695325997,1051092.68772737,0.0,1.0
2019-08-22,36.57,36.71,36.31,36.36,846610,22.4870358684586,22.5731224153983,22.3271608527135,22.3579060480491,1376816.75259952,0.0,1.0
2019-08-23,36.08,36.77,36.0,36.63,893385,22.1857329541698,22.6100166498011,22.1365406416328,22.5239301028614,1452885.54886088,0.0,1.0
2019-08-26,36.11,36.52,35.97,36.35,727295,22.2041800713711,22.456290673123,22.1180935244314,22.351757008982,1182778.30415642,0.0,1.0
2019-08-27,34.18,36.16,34.11,35.8,4982040,21.0174155314169,22.2349252667067,20.9743722579471,22.0135598602904,8102144.00269413,0.0,1.0
2019-08-28,34.78,34.96,34.09,34.18,3048655,21.3863578754441,21.4970405786523,20.9620741798128,21.0174155314169,4957937.27560066,0.0,1.0
2019-08-29,34.98,35.17,34.7,35.11,1568910,21.5093386567865,21.6261703990618,21.3371655629072,21.5892761646591,2551471.83628932,0.0,1.0
2019-08-30,35.1,35.37,34.89,35.28,1079448,21.583127125592,21.7491511804042,21.4539973051824,21.6938098288001,1755474.29153924,0.0,1.0
2019-09-03,35.24,35.26,34.78,34.86,911413,21.6692136725317,21.6815117506659,21.3863578754441,21.4355501879811,1482203.9509774,0.0,1.0
2019-09-04,35.48,35.49,35.12,35.26,1189648,21.8167906101425,21.8229396492097,21.5954252037262,21.6815117506659,1934689.28561735,0.0,1.0
2019-09-05,35.66,35.87,35.52,35.71,1341317,21.9274733133507,22.0566031337602,21.841386766411,21.9582185086863,2181344.08540712,0.0,1.0
2019-09-06,35.98,36.13,35.65,35.71,1124445,22.1242425634986,22.2164781495054,21.9213242742836,21.9582185086863,1828651.57909398,0.0,1.0
2019-09-09,35.76,35.8,35.51,35.57,1077782,21.9889637040219,22.0135598602904,21.8352377273439,21.8721319617466,1752764.92511334,0.0,1.0
2019-09-10,36.81,36.81,35.99,36.03,1312575,22.6346128060695,22.6346128060695,22.1303916025657,22.1549877588342,2134601.82261408,0.0,1.0
2019-09-11,37.7,37.71,36.96,36.97,1327625,23.1818772830432,23.1880263221103,22.7268483920763,22.7329974311435,2159077.19158754,0.0,1.0
2019-09-12,37.99,38.18,37.69,38.14,1253375,23.3601994159897,23.477031158265,23.1757282439761,23.4524350019965,2038326.61708392,0.0,1.0
2019-09-13,36.76,37.23,36.71,36.72,1574603,22.6038676107339,22.8928724468886,22.5731224153983,22.5792714544654,2560730.19346978,0.0,1.0
2019-09-16,36.01,36.45,36.0,36.24,1002685,22.1426896806999,22.4132473996532,22.1365406416328,22.2841175792437,1630636.89961168,0.0,1.0
2019-09-17,36.84,36.89,36.29,36.36,1014668,22.6530599232709,22.6838051186065,22.3148627745793,22.3579060480491,1650124.49737972,0.0,1.0
2019-09-18,36.91,37.19,36.7,37.0,940383,22.6961031967407,22.8682762906201,22.5669733763312,22.7514445483448,1529317.00341337,0.0,1.0
2019-09-19,36.48,37.06,36.46,36.87,1154185,22.4316945168546,22.7883387827475,22.4193964387203,22.6715070404722,1877016.85970998,0.0,1.0
2019-09-20,36.29,36.62,36.24,36.24,974042,22.3148627745793,22.5177810637942,22.2841175792437,22.2841175792437,1584055.63758464,0.0,1.0
2019-09-23,35.8,35.92,35.61,35.75,1363441,22.0135598602904,22.0873483290958,21.8967281180151,21.9828146649548,2217323.69093329,0.0,1.0
2019-09-24,35.26,35.52,35.23,35.4,1415323,21.6815117506659,21.841386766411,21.6630646334645,21.7675982976056,2301697.849942,0.0,1.0
2019-09-25,36.33,36.38,35.73,36.0,1845402,22.3394589308478,22.3702041261834,21.9705165868205,22.1365406416328,3001122.58168536,0.0,1.0
2019-09-26,36.02,36.4,35.92,36.09,2692663,22.148838719767,22.3825022043176,22.0873483290958,22.1918819932369,4378998.03629164,0.0,1.0
2019-09-27,36.15,36.24,35.88,36.01,1177337,22.2287762276396,22.2841175792437,22.0627521728274,22.1426896806999,1914668.27117002,0.0,1.0
2019-09-30,36.9,37.12,36.69,36.74,975147,22.6899541576736,22.8252330171503,22.5608243372641,22.5915695325997,1585852.66633652,0.0,1.0
2019-10-01,36.76,36.94,36.49,36.91,1260674,22.6038676107339,22.7145503139421,22.4378435559217,22.6961031967407,2050196.76446846,0.0,1.0
2019-10-02,35.68,36.05,35.5,35.98,2072767,21.9397713914849,22.1672858369684,21.8290886882768,22.1242425634986,3370879.54292465,0.0,1.0
2019-10-03,34.69,34.8,34.47,34.57,1855174,21.7457642896861,21.8147188607978,21.6078551474626,21.6705411212005,2959472.25412186,0.674492,1.0
2019-10-04,34.67,34.71,34.19,34.22,1798693,21.7332270949385,21.7583014844336,21.4323344209964,21.4511402131178,2869370.75831335,0.0,1.0
2019-10-07,34.71,34.91,34.52,34.59,1547812,21.7583014844336,21.8836734319095,21.6391981343316,21.6830783159481,2469152.04104676,0.0,1.0
2019-10-08,34.36,34.6,34.27,34.42,1953655,21.5389005763509,21.6893469133219,21.4824831999868,21.5765121605937,3116574.38419601,0.0,1.0
2019-10-09,34.47,34.56,34.35,34.47,1042038,21.6078551474626,21.6642725238267,21.5326319789771,21.6078551474626,1662314.45068799,0.0,1.0
2019-10-10,34.66,34.76,34.37,34.46,1608482,21.7269584975647,21.7896444713026,21.5451691737247,21.6015865500888,2565936.05249666,0.0,1.0
2019-10-11,34.36,34.57,33.73,34.12,3137351,21.5389005763509,21.6705411212005,21.143978941802,21.3884542393799,5004869.21223642,0.0,1.0
2019-10-14,34.32,34.39,33.94,34.0,1880670,21.5138261868557,21.5577063684723,21.2756194866516,21.3132310708944,3000144.82962751,0.0,1.0
2019-10-15,34.6,34.74,34.4,34.56,2729176,21.6893469133219,21.777107276555,21.5639749658461,21.6642725238267,4353726.73863223,0.0,1.0
2019-10-16,34.54,34.68,34.43,34.46,1108525,21.6517353290792,21.7394956923123,21.5827807579674,21.6015865500888,1768378.04998369,0.0,1.0
2019-10-17,34.91,34.96,34.45,34.71,1988139,21.8836734319095,21.9150164187784,21.595317952715,21.7583014844336,3171585.09543449,0.0,1.0
2019-10-18,34.53,34.71,34.4,34.41,2381439,21.6454667317054,21.7583014844336,21.5639749658461,21.5702435632199,3798998.17773628,0.0,1.0
2019-10-21,34.57,34.74,34.45,34.61,1967925,21.6705411212005,21.777107276555,21.595317952715,21.6956155106957,3139338.64731437,0.0,1.0
2019-10-22,34.72,35.0,34.43,34.61,2678371,21.7645700818074,21.9400908082736,21.5827807579674,21.6956155106957,4272679.89996876,0.0,1.0
2019-10-23,35.52,35.55,34.94,35.0,3635778,22.2660578717108,22.2848636638322,21.9024792240309,21.9400908082736,5799986.4773583,0.0,1.0
2019-10-24,35.44,35.84,35.32,35.75,1709333,22.2159090927205,22.4666529876722,22.140685924235,22.4102356113081,2726818.93264723,0.0,1.0
2019-10-25,34.8,35.01,34.62,34.85,2022450,21.8147188607978,21.9463594056474,21.7018841080695,21.8460618476667,3226319.82786993,0.0,1.0
2019-10-28,34.88,35.27,34.81,34.88,1193173,21.8648676397881,22.109342937366,21.8209874581716,21.8648676397881,1903413.04258649,0.0,1.0
2019-10-29,35.12,35.23,34.61,34.62,1092683,22.0153139767591,22.0842685478708,21.6956155106957,21.7018841080695,1743106.04883997,0.0,1.0
2019-10-30,35.43,35.5,35.17,35.31,1184986,22.2096404953467,22.2535206769632,22.0466569636281,22.1344173268612,1890352.70466428,0.0,1.0
2019-10-31,34.96,35.38,34.85,35.33,1427817,21.9150164187784,22.1782975084777,21.8460618476667,22.1469545216088,2277729.63369664,0.0,1.0
2019-11-01,35.51,35.6,35.25,35.34,1125189,22.259789274337,22.3162066507012,22.0968057426184,22.1532231189826,1794961.34925518,0.0,1.0
2019-11-04,35.85,36.16,35.73,35.89,1225811,22.472921585046,22.6672481036335,22.3976984165605,22.4979959745411,1955478.91642368,0.0,1.0
2019-11-05,36.03,36.08,35.76,35.91,1194799,22.5857563377742,22.6170993246432,22.4165042086818,22.5105331692887,1906006.92428449,0.0,1.0
2019-11-06,36.4,36.62,36.37,36.61,1431727,22.8176944406046,22.955603582828,22.7988886484832,22.9493349854542,2283967.07369612,0.0,1.0
2019-11-07,36.72,37.2,36.61,37.2,2137443,23.0182895565659,23.319182230508,22.9493349854542,23.319182230508,3409762.77872966,0.0,1.0
2019-11-08,37.06,37.06,36.74,36.89,1332200,23.2314218672749,23.2314218672749,23.0308267513135,23.1248557119204,2125196.30877812,0.0,1.0
2019-11-11,37.43,37.46,36.99,37.06,1324039,23.4633599701052,23.4821657622266,23.1875416856583,23.2314218672749,2112177.44743903,0.0,1.0
2019-11-12,37.67,37.72,37.39,37.43,864503,23.6138063070762,23.6451492939452,23.43828558061,23.4633599701052,1379101.17439395,0.0,1.0
2019-11-13,37.15,37.51,37.06,37.37,1668708,23.287839243639,23.5135087490955,23.2314218672749,23.4257483858624,2662011.7715272,0.0,1.0
2019-11-14,37.3,37.44,37.21,37.25,1167871,23.3818682042459,23.469628567479,23.3254508278818,23.3505252173769,1863049.94620103,0.0,1.0
2019-11-15,36.84,36.87,36.41,36.6,1509456,23.0935127250514,23.1123185171728,22.8239630379784,22.9430663880804,2407964.50943027,0.0,1.0
2019-11-18,37.24,37.31,37.06,37.3,1501160,23.3442566200031,23.3881368016197,23.2314218672749,23.3818682042459,2394730.28890961,0.0,1.0
2019-11-19,37.2,37.77,37.15,37.75,1696814,23.319182230508,23.6764922808141,23.287839243639,23.6639550860665,2706847.95787648,0.0,1.0
2019-11-20,38.25,38.91,36.82,36.85,4615321,23.9773849547562,24.3911123814265,23.0809755303038,23.0997813224252,7362605.5795122,0.0,1.0
2019-11-21,38.35,38.38,37.89,38.18,2422298,24.0400709284941,24.0588767206155,23.7517154492996,23.9335047731396,3864178.62810437,0.0,1.0
2019-11-22,38.15,38.44,38.08,38.37,1012824,23.9146989810182,24.0964883048582,23.8708187994017,24.0526081232417,1615710.72379665,0.0,1.0
2019-11-25,38.93,38.98,38.44,38.64,1991917,24.4036495761741,24.434992563043,24.0964883048582,24.2218602523341,3177611.962012,0.0,1.0
2019-11-26,37.94,38.51,37.88,38.42,2237306,23.7830584361686,24.1403684864748,23.7454468519258,24.0839511101106,3569069.54872178,0.0,1.0
2019-11-27,39.57,39.73,39.28,39.31,2008731,24.8048398080968,24.9051373660775,24.6230504842568,24.6418562763782,3204434.54926302,0.0,1.0
2019-11-29,39.61,39.78,39.31,39.38,2510506,24.8299141975919,24.9364803529464,24.6418562763782,24.6857364579947,4004892.72208779,0.0,1.0
2019-12-02,39.7,39.73,39.24,39.62,1500799,24.8863315739561,24.9051373660775,24.5979760947616,24.8361827949657,2394154.40250556,0.0,1.0
2019-12-03,38.68,38.87,38.48,38.81,2119953,24.2469346418292,24.3660379919313,24.1215626943534,24.3284264076885,3381861.80031761,0.0,1.0
2019-12-04,38.77,39.04,38.66,38.72,1359836,24.3033520181934,24.4726041472858,24.2343974470817,24.2720090313244,2169282.72612491,0.0,1.0
2019-12-05,38.96,39.05,38.65,38.85,1162015,24.4224553682954,24.4788727446596,24.2281288497079,24.3535007971837,1853708.14348057,0.0,1.0
2019-12-06,39.33,39.41,39.15,39.23,1099781,24.6543934711258,24.7045422501161,24.5415587183975,24.5917074973878,1754429.15603086,0.0,1.0
2019-12-09,39.6,39.66,39.42,39.42,1489641,24.8236456002181,24.8612571844609,24.7108108474899,24.7108108474899,2376354.56733566,0.0,1.0
2019-12-10,39.31,39.58,39.15,39.26,1000159,24.6418562763782,24.8111084054706,24.5415587183975,24.6105132895092,1595506.84205917,0.0,1.0
2019-12-11,39.48,39.59,39.14,39.15,1213352,24.7484224317326,24.8173770028444,24.5352901210237,24.5415587183975,1935603.65684474,0.0,1.0
2019-12-12,39.4,39.67,39.27,39.34,1094456,24.6982736527423,24.8675257818347,24.616781886883,24.6606620684995,1745934.4327579,0.0,1.0
2019-12-13,40.7,40.88,40.42,40.51,2195588,25.5131913113353,25.6260260640636,25.3376705848691,25.3940879612333,3502518.77585764,0.0,1.0
2019-12-16,42.24,42.61,42.17,42.38,2762296,26.4785553068994,26.7104934097297,26.4346751252828,26.5663156701325,4406561.52451027,0.0,1.0
2019-12-17,42.02,42.16,41.73,41.75,1630521,26.3406461646759,26.428406527909,26.1588568408359,26.1713940355835,2601093.83770096,0.0,1.0
2019-12-18,42.49,42.51,42.16,42.49,1064408,26.6352702412442,26.6478074359918,26.428406527909,26.6352702412442,1698000.26470043,0.0,1.0
2019-12-19,42.21,42.45,42.17,42.27,1327859,26.459749514778,26.610195851749,26.4346751252828,26.4973610990207,2118271.31465081,0.0,1.0
2019-12-20,42.5,42.91,42.5,42.81,1418048,26.641538838618,26.8985513309435,26.641538838618,26.8358653572055,2262145.60521709,0.0,1.0
2019-12-23,42.56,42.62,42.25,42.26,1153655,26.6791504228607,26.7167620071035,26.4848239042732,26.4910925016469,1840371.82675532,0.0,1.0
2019-12-24,42.8,42.91,42.72,42.73,873142,26.8295967598317,26.8985513309435,26.7794479808414,26.7857165782152,1392882.56676111,0.0,1.0
2019-12-26,42.25,42.3,41.93,42.0,996597,26.9076357822576,26.9394791382129,26.7038383041434,26.7484190024809,1564842.91636518,0.674492,1.0
2019-12-27,42.52,42.69,42.45,42.64,1655560,27.0795899044164,27.1878573146645,27.0350092060789,27.1560139587092,2599537.56495106,0.0,1.0
2019-12-30,42.46,43.0,42.39,43.0,1280501,27.04137787727,27.3852861215876,26.9967971789325,27.3852861215876,2010625.07638346,0.0,1.0
2019-12-31,42.46,42.47,42.17,42.27,1126207,27.04137787727,27.047746548461,26.856686412729,26.9203731246397,1768354.75755082,0.0,1.0
2020-01-02,42.87,42.99,42.72,42.94,1449364,27.3024933961037,27.3789174503965,27.2069633282377,27.3470740944412,2275771.43884108,0.0,1.0
2020-01-03,43.66,43.94,43.52,43.61,2132204,27.805618420198,27.9839412135479,27.7164570235231,27.7737750642426,3347957.42476197,0.0,1.0
2020-01-06,44.08,44.16,43.66,43.74,1884081,28.0731026102228,28.1240519797513,27.805618420198,27.8565677897265,2958358.09932021,0.0,1.0
2020-01-07,44.73,44.74,44.32,44.5,1913024,28.4870662376421,28.4934349088332,28.2259507188084,28.3405868002476,3003804.00024944,0.0,1.0
2020-01-08,45.41,45.54,45.09,45.17,2714604,28.9201358786347,29.0029286041186,28.7163384005206,28.7672877700491,4262433.9027075,0.0,1.0
2020-01-09,45.39,45.5,45.1,45.44,1627828,28.9073985362526,28.9774539193543,28.7227070717116,28.9392418922079,2555993.15958296,0.0,1.0
2020-01-10,45.22,45.62,45.2,45.56,1337845,28.7991311260044,29.0538779736471,28.7863937836223,29.0156659465007,2100665.83728887,0.0,1.0
2020-01-13,45.4,45.41,45.06,45.18,1098107,28.9137672074436,28.9201358786347,28.6972323869473,28.7736564412401,1724232.52363896,0.0,1.0
2020-01-14,45.25,45.35,45.16,45.24,880586,28.8182371395776,28.8819238514883,28.760919098858,28.8118684683866,1382684.03813211,0.0,1.0
2020-01-15,45.48,45.64,45.39,45.45,890691,28.9647165769722,29.0666153160292,28.9073985362526,28.945610563399,1398550.77029152,0.0,1.0
2020-01-16,45.12,45.24,44.99,45.16,1110571,28.7354444140937,28.8118684683866,28.6526516886099,28.760919098858,1743803.32518621,0.0,1.0
2020-01-17,45.11,45.18,45.01,45.03,671871,28.7290757429027,28.7736564412401,28.665389030992,28.6781263733741,1054962.61283266,0.0,1.0
2020-01-21,44.57,44.71,44.23,44.35,1386973,28.3851674985851,28.47432889526,28.1686326780888,28.2450567323816,2177805.9478804,0.0,1.0
2020-01-22,44.65,44.89,44.34,44.34,1277834,28.4361168681136,28.5889649766992,28.2386880611905,28.2386880611905,2006437.38962749,0.0,1.0
2020-01-23,44.56,44.72,44.42,44.55,886134,28.378798827394,28.4806975664511,28.2896374307191,28.3724301562029,1391395.43150375,0.0,1.0
2020-01-24,44.55,44.7,44.43,44.63,932586,28.3724301562029,28.4679602240689,28.2960061019101,28.4233795257315,1464333.72366297,0.0,1.0
2020-01-27,43.76,44.05,43.46,43.55,940411,27.8693051321087,28.0539965966496,27.6782449963766,27.7355630370962,1476620.43114909,0.0,1.0
2020-01-28,43.87,44.03,43.68,43.73,942872,27.9393605152104,28.0412592542675,27.8183557625801,27.8501991185354,1480484.65953547,0.0,1.0
2020-01-29,43.84,44.12,43.69,43.72,824298,27.9202545016372,28.0985772949871,27.8247244337712,27.8438304473444,1294301.39391749,0.0,1.0
2020-01-30,44.05,44.085,43.56,43.85,1488145,28.0539965966496,28.0762869458183,27.7419317082873,27.9266231728283,2336664.83219823,0.0,1.0
2020-01-31,44.05,44.28,43.88,44.13,1401918,28.0539965966496,28.2004760340441,27.9457291864015,28.1049459661781,2201272.38153922,0.0,1.0
2020-02-03,44.05,44.3,43.91,43.95,1211277,28.0539965966496,28.2132133764263,27.9648351999747,27.9903098847389,1901930.50270678,0.0,1.0
2020-02-04,44.74,44.9,44.4,44.48,975346,28.4934349088332,28.5953336478903,28.2769000883369,28.3278494578655,1531474.88814949,0.0,1.0
2020-02-05,44.64,44.7841,44.12,44.16,970254,28.4297481969225,28.5215207487858,28.0985772949871,28.1240519797513,1523479.49971251,0.0,1.0
2020-02-06,45.06,45.17,44.54,44.57,1104111,28.6972323869473,28.7672877700491,28.3660614850119,28.3851674985851,1733659.92194526,0.0,1.0
2020-02-07,44.46,44.6,44.36,44.58,1266734,28.3151121154833,28.4042735121583,28.2514254035727,28.3915361697761,1989008.32213917,0.0,1.0
2020-02-10,44.44,44.61,44.22,44.25,1336384,28.3023747731012,28.4106421833493,28.1622640068977,28.1813700204709,2098371.7951627,0.0,1.0
2020-02-11,44.77,44.97,44.77,44.86,1013458,28.5125409224064,28.6399143462277,28.5125409224064,28.569858963126,1591317.82689856,0.0,1.0
2020-02-12,44.0,44.65,43.96,44.62,1374840,28.0221532406943,28.4361168681136,27.99667855593,28.4170108545404,2158754.87798529,0.0,1.0
2020-02-13,44.03,44.26,43.56,43.95,1132868,28.0412592542675,28.187738691662,27.7419317082873,27.9903098847389,1778813.76823007,0.0,1.0
2020-02-14,43.53,44.03,43.37,44.02,1459079,27.7228256947141,28.0412592542675,27.620926955657,28.0348905830764,2291025.79835901,0.0,1.0
2020-02-18,43.2,43.4,42.99,43.22,1292453,27.5126595454089,27.6400329692302,27.3789174503965,27.525396887791,2029391.94256548,0.0,1.0
2020-02-19,43.44,43.5,43.23,43.33,1046172,27.6655076539945,27.7037196811409,27.5317655589821,27.5954522708928,1642684.90021503,0.0,1.0
2020-02-20,43.28,43.36,42.8,42.84,1264164,27.5636089149374,27.614558284466,27.2579126977662,27.2833873825305,1984972.94345044,0.0,1.0
2020-02-21,43.63,43.7,43.26,43.41,1301373,27.7865124066248,27.8310931049623,27.5508715725553,27.6464016404213,2043398.00400654,0.0,1.0
2020-02-24,41.71,42.25,41.65,41.89,3429468,26.5637275379399,26.9076357822576,26.5255155107935,26.6783636193791,5384903.53342532,0.0,1.0
2020-02-25,41.05,42.05,40.94,41.83,2342428,26.1433952393295,26.7802623584362,26.0733398562278,26.6401515922327,3678048.26112808,0.0,1.0
2020-02-26,41.15,41.69,40.81,40.86,1673982,26.2070819512402,26.5509901955578,25.9905471307439,26.0223904866993,2628463.53623663,0.0,1.0
2020-02-27,40.45,41.91,40.36,41.79,2273774,25.7612749678655,26.6911009617613,25.7039569271459,26.6146769074685,3570248.69361971,0.0,1.0
2020-02-28,39.8,39.84,38.45,39.31,2448618,25.3473113404462,25.3727860252104,24.4875407296521,25.0352464520839,3844786.34009963,0.0,1.0
2020-03-02,39.61,39.63,38.15,38.37,4890917,25.2263065878159,25.239043930198,24.2964805939201,24.4365913601236,7679650.67322101,0.0,1.0
2020-03-03,39.76,40.51,39.23,39.71,4773664,25.3218366556819,25.7994869950119,24.9842970825554,25.2899932997266,7495541.62365276,0.0,1.0
2020-03-04,42.11,42.11,40.42,40.87,3006417,26.8184743855826,26.8184743855826,25.7421689542923,26.0287591578903,4720634.66585777,0.0,1.0
2020-03-05,42.04,42.28,41.36,41.46,3408569,26.7738936872451,26.9267417958308,26.3408240462526,26.4045107581633,5352088.21077322,0.0,1.0
2020-03-06,40.91,41.02,40.29,40.69,2704640,26.0542338426546,26.1242892257563,25.6593762288084,25.9141230764511,4246788.56681078,0.0,1.0
2020-03-09,38.83,39.98,38.26,38.57,3802666,24.7295502349127,25.4619474218854,24.3665359770219,24.5639647839449,5970893.90536266,0.0,1.0
2020-03-10,38.87,39.28,37.54,39.1,5680871,24.7550249196769,25.0161404385107,23.9079916512651,24.9015043570715,8920025.59021791,0.0,1.0
2020-03-11,37.26,38.38,36.88,38.06,4051396,23.7296688579152,24.4429600313147,23.4876593526546,24.2391625532005,6361446.33386436,0.0,1.0
2020-03-12,34.1,35.0,32.76,34.89,4359338,21.7171687615381,22.2903491687341,20.8637668219351,22.2202937856323,6844972.63120553,0.0,1.0
2020-03-13,35.54,35.54,33.05,34.85,5470840,22.6342574130517,22.6342574130517,21.048458286476,22.1948191008681,8590237.7998,0.0,1.0
2020-03-16,32.39,33.23,29.96,30.63,5314957,20.6281259878656,21.1630943679152,19.0805388884364,19.5072398582378,8345472.4549999,0.0,1.0
2020-03-17,33.69,33.69,31.58,32.2,4581456,21.4560532427043,21.4560532427043,20.1122636213892,20.5071212352353,7193739.26295058,0.0,1.0
2020-03-18,32.04,33.43,30.91,32.16,4394225,20.4052224961783,21.2904677917366,19.6855626515877,20.4816465504711,6899751.71926544,0.0,1.0
2020-03-19,31.79,32.19,29.99,30.3,5910174,20.2460057164016,20.5007525640443,19.0996449020096,19.2970737089326,9280074.01024252,0.0,1.0
2020-03-20,29.88,31.34,29.69,31.06,5220032,19.0295895189078,19.9594155128036,18.9085847662776,19.7810927194537,8196422.5242496,0.0,1.0
2020-03-23,27.64,29.18,27.32,28.57,5165201,17.6030071721088,18.5837825355331,17.3992096939947,18.1952935928781,8110327.64141611,0.0,1.0
2020-03-24,30.06,30.95,29.25,29.89,4960925,19.144225600347,19.711037336352,18.6283632338706,19.0359581900989,7789576.27292571,0.0,1.0
2020-03-25,31.11,31.75,29.62,30.06,5577816,19.8129360754091,20.2205310316373,18.8640040679401,19.144225600347,8758210.04517207,0.0,1.0
2020-03-26,33.84,33.95,31.82,31.82,3341330,21.9827850203025,22.0542420638082,20.6705738577431,20.6705738577431,5143597.91516735,0.677067,1.0
2020-03-27,32.32,33.32,31.77,32.41,2382114,20.9953786009509,21.6449880873664,20.6380933834223,21.0538434547283,3666993.86295006,0.0,1.0
2020-03-30,33.04,33.37,32.54,32.7,2596619,21.4630974311701,21.6774685616872,21.1382926879623,21.2422302057888,3997199.93980957,0.0,1.0
2020-03-31,34.19,34.71,33.71,33.85,2659758,22.210148340548,22.5479452734841,21.8983357870685,21.9892811151667,4094395.25687365,0.0,1.0
2020-04-01,35.07,36.32,34.85,35.49,4796890,22.7818046885937,23.5938165466131,22.6388906015822,23.0546406728882,7384267.16405954,0.0,1.0
2020-04-02,36.9,36.99,35.87,36.59,4693623,23.9705900487341,24.0290549025115,23.3014922777261,23.7692111079453,7225299.35007363,0.0,1.0
2020-04-03,36.21,36.56,35.78,36.23,2138072,23.5223595031074,23.7497228233528,23.2430274239487,23.5353516928357,3291318.9303893,0.0,1.0
2020-04-06,36.67,36.9,36.17,36.24,2709036,23.8211798668586,23.9705900487341,23.4963751236508,23.5418477876999,4170253.13923296,0.0,1.0
2020-04-07,36.38,37.37,36.23,37.25,3532919,23.632793115798,24.2759065073494,23.5353516928357,24.1979533689796,5438527.41359134,0.0,1.0
2020-04-08,36.59,36.84,35.95,36.5,1912736,23.7692111079453,23.9316134795492,23.3534610366394,23.7107462541679,2944439.75957644,0.0,1.0
2020-04-09,37.6,38.02,36.96,37.05,2302972,24.425316689225,24.6981526735196,24.0095666179191,24.0680314716965,3545163.74554108,0.0,1.0
2020-04-13,37.38,37.73,37.27,37.5,1621975,24.2824026022136,24.509765922459,24.2109455587079,24.3603557405835,2496846.23441969,0.0,1.0
2020-04-14,37.89,37.93,36.48,36.49,3563516,24.6137034402855,24.6396878197422,23.6977540644396,23.7042501593038,5485628.0188624,0.0,1.0
2020-04-15,36.7,37.16,36.6,37.04,2432039,23.840668151451,24.1394885152022,23.7757072028095,24.0615353768323,3743847.72830151,0.0,1.0
2020-04-16,37.04,37.66,36.85,37.5,2030895,24.0615353768323,24.46429325841,23.9381095744134,24.3603557405835,3126332.11563174,0.0,1.0
2020-04-17,37.5,37.67,36.9,37.43,1579101,24.3603557405835,24.4707893532741,23.9705900487341,24.3148830765344,2430846.58248023,0.0,1.0
2020-04-20,36.72,37.45,36.53,36.69,1717979,23.8536603411793,24.3278752662627,23.7302345387604,23.8341720565869,2644633.48507968,0.0,1.0
2020-04-21,35.62,36.37,35.44,35.94,1484608,23.1390899061222,23.6262970209339,23.0221601985674,23.3469649417752,2285385.34465041,0.0,1.0
2020-04-22,36.04,36.4,35.84,36.39,1147419,23.4119258904168,23.6457853055263,23.2820039931336,23.6392892106622,1766321.1883362,0.0,1.0
2020-04-23,36.29,36.8,36.22,36.25,1082483,23.5743282620206,23.9056291000926,23.5288555979715,23.548343882564,1666359.59393538,0.0,1.0
2020-04-24,37.15,37.27,36.5,36.75,1343192,24.132992420338,24.2109455587079,23.7107462541679,23.8731486257718,2067691.47940175,0.0,1.0
2020-04-27,37.8,37.81,37.01,37.36,2164849,24.5552385865081,24.5617346813723,24.0420470922398,24.2694104124853,3332539.07966353,0.0,1.0
2020-04-28,39.2,39.63,39.01,39.63,2641792,25.4646918674899,25.7440239466486,25.341266065071,25.7440239466486,4066738.64105185,0.0,1.0
2020-04-29,40.02,40.04,39.32,39.6,3354427,25.9973716463507,26.010363836079,25.5426450058598,25.7245356620561,5163759.25867276,0.0,1.0
2020-04-30,38.15,39.51,38.04,39.43,5202652,24.7826019067536,25.6660708082787,24.7111448632479,25.6141020493655,8008891.66306267,0.0,1.0
2020-05-01,37.34,37.93,37.04,37.81,2502805,24.256418222757,24.6396878197422,24.0615353768323,24.5617346813723,3852783.94533626,0.0,1.0
2020-05-04,37.35,37.41,36.97,37.34,1383835,24.2629143176211,24.3018908868061,24.0160627127832,24.256418222757,2130256.76031269,0.0,1.0
2020-05-05,37.8,38.02,37.47,37.55,1717393,24.5552385865081,24.6981526735196,24.340867455991,24.3928362149042,2643731.40465713,0.0,1.0
2020-05-06,37.13,37.7,36.98,37.55,1708322,24.1200002306097,24.4902776378666,24.0225588076474,24.3928362149042,2629767.6307442,0.0,1.0
2020-05-07,36.99,37.34,36.78,37.17,1280550,24.0290549025115,24.256418222757,23.8926369103643,24.1459846100663,1971261.23737181,0.0,1.0
2020-05-08,37.9,38.17,37.43,37.55,916854,24.6201995351497,24.7955940964819,24.3148830765344,24.3928362149042,1411392.56610776,0.0,1.0
2020-05-11,38.1,38.31,37.69,37.83,1232707,24.7501214324328,24.8865394245801,24.4837815430024,24.5747268711006,1897612.37447729,0.0,1.0
2020-05-12,38.32,39.42,38.32,39.29,1525267,24.8930355194442,25.6076059545013,24.8930355194442,25.5231567212673,2347975.25574354,0.0,1.0
2020-05-13,37.77,38.61,37.4,38.58,1596234,24.5357503019157,25.0814222705047,24.2953947919419,25.0619339859123,2457220.889442,0.0,1.0
2020-05-14,37.12,37.39,36.64,36.98,1692472,24.1135041357456,24.2888986970778,23.8016915822661,24.0225588076474,2605368.35651644,0.0,1.0
2020-05-15,37.34,37.57,37.15,37.3,1498166,24.256418222757,24.4058284046326,24.132992420338,24.2304338433004,2306256.34528005,0.0,1.0
2020-05-18,38.14,38.33,37.98,38.0,1835060,24.7761058118894,24.8995316143084,24.6721682940629,24.6851604837912,2824866.38261022,0.0,1.0
2020-05-19,37.5,37.88,37.43,37.67,1154572,24.3603557405835,24.6072073454214,24.3148830765344,24.4707893532741,1777332.41915961,0.0,1.0
2020-05-20,38.51,38.51,37.81,38.08,1140521,25.0164613218632,25.0164613218632,24.5617346813723,24.7371292427045,1755702.50104137,0.0,1.0
2020-05-21,38.58,39.04,38.43,38.84,917832,25.0619339859123,25.3607543496634,24.9644925629499,25.2308324523803,1412898.08599386,0.0,1.0
2020-05-22,38.84,38.84,38.14,38.33,1225724,25.2308324523803,25.2308324523803,24.7761058118894,24.8995316143084,1886862.8393396,0.0,1.0
2020-05-26,39.64,39.83,39.19,39.35,1341714,25.7505200415128,25.8739458439317,25.4581957726258,25.5621332904523,2065416.26632234,0.0,1.0
2020-05-27,40.47,40.51,40.09,40.32,1294769,26.2896959152377,26.3156802946943,26.0428443103998,26.1922544922753,1993149.772403,0.0,1.0
2020-05-28,40.45,41.02,40.45,40.91,1238051,26.2767037255094,26.6469811327662,26.2767037255094,26.5755240892605,1905838.85532732,0.0,1.0
2020-05-29,40.08,40.29,39.43,40.29,1950499,26.0363482155356,26.1727662076829,25.6141020493655,26.1727662076829,3002571.60769394,0.0,1.0
2020-06-01,40.79,40.81,40.18,40.2,1168382,26.4975709508907,26.510563140619,26.1013091641772,26.1143013539055,1798591.34515868,0.0,1.0
2020-06-02,40.51,40.8,40.33,40.65,991571,26.3156802946943,26.5040670457548,26.1987505871395,26.4066256227925,1526410.898756,0.0,1.0
2020-06-03,41.21,41.58,40.78,40.82,1550485,26.7704069351852,27.0107624451589,26.4910748560265,26.5170592354831,2386795.50164104,0.0,1.0
2020-06-04,40.98,41.05,40.53,40.74,1455092,26.6209967533096,26.6664694173587,26.3286724844226,26.4650904765699,2239948.81606327,0.0,1.0
2020-06-05,40.59,41.19,40.59,41.04,2412461,26.3676490536075,26.7574147454569,26.3676490536075,26.6599733224945,3713709.62162449,0.0,1.0
2020-06-08,40.4,40.45,39.95,40.2,2472235,26.2442232511886,26.2767037255094,25.9518989823016,26.1143013539055,3805724.90349763,0.0,1.0
2020-06-09,39.15,39.3,38.55,38.57,2391571,25.4322113931691,25.5296528161315,25.0424457013198,25.0554378910481,3681551.84000823,0.0,1.0
2020-06-10,40.16,40.59,39.92,40.2,2163489,26.0883169744489,26.3676490536075,25.9324106977091,26.1143013539055,3330445.51417773,0.0,1.0
2020-06-11,37.65,39.18,37.65,39.14,1970193,24.4577971635458,25.4516996777616,24.4577971635458,25.425715298305,3032888.28319181,0.0,1.0
2020-06-12,38.12,38.64,37.55,38.55,1441517,24.7631136221611,25.1009105550972,24.3928362149042,25.0424457013198,2219051.64586506,0.0,1.0
2020-06-15,38.67,38.84,37.4,37.54,1843401,25.1203988396897,25.2308324523803,24.2953947919419,24.3863401200401,2837706.40446091,0.0,1.0
2020-06-16,39.71,40.03,39.29,39.46,1424869,25.7959927055619,26.0038677412148,25.5231567212673,25.633590333958,2193423.94130079,0.0,1.0
2020-06-17,39.57,39.88,39.44,39.84,1246370,25.7050473774637,25.9064263182525,25.6205981442296,25.8804419387959,1918645.01067752,0.0,1.0
2020-06-18,39.44,39.56,38.98,39.0,1074795,25.6205981442296,25.6985512825995,25.3217777804785,25.3347699702068,1654524.79139513,0.0,1.0
2020-06-19,39.17,39.78,39.13,39.38,1758034,25.4452035828975,25.8414653696109,25.4192192034408,25.5816215750447,2706293.60679529,0.0,1.0
2020-06-22,39.71,39.88,39.39,39.88,1284047,25.7959927055619,25.9064263182525,25.5881176699089,25.9064263182525,1976644.47156578,0.0,1.0
2020-06-23,39.68,40.26,39.63,40.25,946979,25.7765044209694,26.1532779230904,25.7440239466486,26.1467818282263,1457766.58100435,0.0,1.0
2020-06-24,38.14,38.92,38.09,38.88,1563349,24.7761058118894,25.2828012112936,24.7436253375686,25.2568168318369,2406598.16811837,0.0,1.0
2020-06-25,39.31,39.49,38.26,38.59,2086398,25.5361489109956,25.6530786185504,24.8540589502593,25.0684300807764,3211772.67824768,0.0,1.0
2020-06-26,38.75,39.28,38.6,39.27,2340292,25.1723675986029,25.5166606264032,25.0749261756406,25.510164531539,3602613.64548932,0.0,1.0
2020-06-29,39.13,39.13,38.62,38.68,1879946,25.4192192034408,25.4192192034408,25.0879183653689,25.1268949345538,2893963.27995954,0.0,1.0
2020-06-30,38.82,39.06,38.52,38.57,1813524,25.217840262652,25.3737465393917,25.0229574167273,25.0554378910481,2791714.15738821,0.0,1.0
2020-07-01,39.31,39.52,38.86,38.87,1395252,25.5361489109956,25.6725669031429,25.2438246421086,25.2503207369728,2147831.93468861,0.0,1.0
2020-07-02,39.47,39.71,39.25,39.51,1011432,25.6400864288221,25.7959927055619,25.4971723418107,25.6660708082787,1556984.65178044,0.0,1.0
2020-07-06,39.54,39.58,39.15,39.15,1207843,25.6855590928712,25.7115434723278,25.4322113931691,25.4322113931691,1859337.07136065,0.0,1.0
2020-07-07,39.18,39.49,38.69,38.73,1283902,25.4516996777616,25.6530786185504,25.133391029418,25.1593754088746,1976421.26053972,0.0,1.0
2020-07-08,38.81,39.05,38.45,38.85,2697811,25.2113441677878,25.3672504445276,24.9774847526782,25.2373285472445,4152973.52704329,0.0,1.0
2020-07-09,37.05,37.7,36.94,37.68,2411480,24.5078606178354,24.937823084815,24.4350977388081,24.9245934704464,3645578.67343915,0.677067,1.0
2020-07-10,37.23,37.25,36.72,36.73,2140221,24.6269271471528,24.6401567615214,24.2895719807535,24.2961867879378,3235500.20487278,0.0,1.0
2020-07-13,36.5,37.13,36.43,37.08,1896817,24.1440462226988,24.5607790753098,24.0977425724087,24.5277050393883,2867531.80727887,0.0,1.0
2020-07-14,36.88,36.95,36.41,36.5,1751956,24.3954088957023,24.4417125459924,24.0845129580401,24.1440462226988,2648536.76182417,0.0,1.0
2020-07-15,36.31,37.09,36.21,37.02,2350272,24.0183648861971,24.5343198465726,23.9522168143541,24.4880161962825,3553046.87576973,0.0,1.0
2020-07-16,35.62,36.06,35.62,35.77,2467279,23.5619431904803,23.8529947065896,23.5619431904803,23.6611652982449,3729933.36201183,0.0,1.0
2020-07-17,35.44,35.81,35.27,35.73,3122633,23.4428766611629,23.6876245269821,23.3304249390298,23.6347060695077,4720671.23499981,0.0,1.0
2020-07-20,34.68,34.83,34.33,34.81,3541879,22.940151315156,23.0393734229206,22.7086330637055,23.026143808552,5354470.51035133,0.0,1.0
2020-07-21,34.7,35.21,34.69,34.7,2854290,22.9533809295246,23.290736095924,22.9467661223403,22.9533809295246,4315001.05819275,0.0,1.0
2020-07-22,34.77,34.79,34.33,34.71,2004131,22.9996845798148,23.0129141941834,22.7086330637055,22.9599957367089,3029764.80517287,0.0,1.0
2020-07-23,34.85,35.055,34.715,35.04,1779283,23.0526030372892,23.1882065845673,22.9633031403011,23.1782843737909,2689848.62358918,0.0,1.0
2020-07-24,34.6,35.02,34.47,34.76,1908402,22.8872328576816,23.1650547594223,22.8012403642857,22.9930697726304,2885045.54528698,0.0,1.0
2020-07-27,34.98,35.01,34.7,34.84,1238414,23.1385955306851,23.158439952238,22.9533809295246,23.0459882301049,1872184.57846985,0.0,1.0
2020-07-28,35.3,35.76,35.25,35.4,2721779,23.3502693605827,23.6545504910606,23.3171953246612,23.4164174324257,4114676.24704105,0.0,1.0
2020-07-29,35.42,35.55,35.12,35.55,1846762,23.4296470467943,23.5156395401902,23.2312028312653,23.5156395401902,2791860.66735691,0.0,1.0
2020-07-30,35.08,35.14,34.765,35.12,2019032,23.2047436025281,23.2444324456339,22.9963771762226,23.2312028312653,3052291.53888533,0.0,1.0
2020-07-31,33.55,34.7,33.165,34.64,4008540,22.19267810333,22.9533809295246,21.9380080267344,22.9136920864188,6059949.87958755,0.0,1.0
2020-08-03,33.31,33.57,33.205,33.51,3427237,22.0339227309068,22.2059077176986,21.9644672554716,22.1662188745928,5181159.33618424,0.0,1.0
2020-08-04,33.77,33.835,33.39,33.44,6923670,22.3382038613846,22.3812001080826,22.0868411883812,22.1199152243027,10466926.4078203,0.0,1.0
2020-08-05,33.58,33.86,33.55,33.77,2279955,22.2125225248829,22.3977371260434,22.19267810333,22.3382038613846,3446744.45751197,0.0,1.0
2020-08-06,33.32,33.555,33.2,33.5,2025408,22.0405375380911,22.1959855069222,21.9611598518795,22.1596040674085,3061930.51976921,0.0,1.0
2020-08-07,33.22,33.25,32.75,32.8,2661851,21.9743894662481,21.994233887801,21.6634935285859,21.6965675645074,4024079.50199574,0.0,1.0
2020-08-10,33.92,33.93,33.2,33.22,8129474,22.4374259691492,22.4440407763335,21.9611598518795,21.9743894662481,12289812.497171,0.0,1.0
2020-08-11,34.0,34.595,34.0,34.43,4621564,22.4903444266236,22.8839254540895,22.4903444266236,22.7747811355485,6986694.95759207,0.0,1.0
2020-08-12,34.63,34.79,34.39,34.79,3643764,22.9070772792345,23.0129141941834,22.7483219068113,23.0129141941834,5508496.16395133,0.0,1.0
2020-08-13,33.84,34.76,33.78,34.74,2850212,22.3845075116748,22.9930697726304,22.3448186685689,22.9798401582619,4308836.10147309,0.0,1.0
2020-08-14,33.46,33.64,33.25,33.35,6464942,22.1331448386713,22.2522113679887,21.994233887801,22.060381959644,9773439.82957399,0.0,1.0
2020-08-17,33.99,34.16,33.65,33.7,2116433,22.4837296194393,22.5961813415724,22.258826175173,22.2919002110945,3199538.46126148,0.0,1.0
2020-08-18,33.99,34.09,33.85,34.06,1752283,22.4837296194393,22.5498776912823,22.3911223188591,22.5300332697294,2649031.10729924,0.0,1.0
2020-08-19,33.7,34.17,33.625,34.03,1609674,22.2919002110945,22.6027961487567,22.2422891572123,22.5101888481765,2433440.54505511,0.0,1.0
2020-08-20,33.55,33.58,33.36,33.52,1544487,22.19267810333,22.2125225248829,22.0669967668283,22.1728336817771,2334893.45489244,0.0,1.0
2020-08-21,33.82,33.92,33.12,33.35,2867510,22.3712778973062,22.4374259691492,21.9082413944051,22.060381959644,4334986.52357618,0.0,1.0
2020-08-24,34.78,34.79,34.15,34.3,3301606,23.0062993869991,23.0129141941834,22.5895665343881,22.6887886421526,4991235.43288716,0.0,1.0
2020-08-25,34.21,34.35,33.88,34.27,3991398,22.6292553774939,22.7218626780741,22.410966740412,22.6689442205997,6034035.29202302,0.0,1.0
2020-08-26,33.86,34.13,33.725,33.98,1812259,22.3977371260434,22.5763369200195,22.3084372290553,22.477114812255,2739700.41681795,0.0,1.0
2020-08-27,34.1,34.48,33.9,34.28,1882076,22.5564924984666,22.80785517147,22.4241963547806,22.675559027784,2845246.95514442,0.0,1.0
2020-08-28,34.34,34.34,33.82,34.15,1796268,22.7152478708898,22.7152478708898,22.3712778973062,22.5895665343881,2715525.86485528,0.0,1.0
2020-08-31,33.77,34.2084,33.75,34.19,1233738,22.3382038613846,22.6281970083444,22.324974247016,22.6160257631253,1865115.58935238,0.0,1.0
2020-09-01,33.92,34.04,33.76,33.98,1872846,22.4374259691492,22.5168036553608,22.3315890542003,22.477114812255,2831293.41161271,0.0,1.0
2020-09-02,34.47,34.525,34.11,34.17,1949870,22.8012403642857,22.8376218037994,22.5631073056509,22.6027961487567,2947735.20326887,0.0,1.0
2020-09-03,33.87,34.8,33.645,34.57,2402313,22.4043519332277,23.0195290013677,22.2555187715809,22.8673884361287,3631720.37077878,0.0,1.0
2020-09-04,34.14,34.38,33.6812,34.31,2471927,22.5829517272038,22.741707099627,22.2794643735881,22.6954034493369,3736960.02185314,0.0,1.0
2020-09-08,33.67,33.96,33.42,33.74,2471453,22.2720557895416,22.4638851978864,22.1066856099341,22.3183594398317,3736243.44767828,0.0,1.0
2020-09-09,34.88,35.23,34.7,34.73,2643223,23.0724474588421,23.3039657102926,22.9533809295246,22.9732253510775,3995918.4392754,0.0,1.0
2020-09-10,33.62,34.52,33.61,34.5,2712654,22.2389817536201,22.8343144002072,22.2323669464358,22.8210847858386,4100881.43829492,0.0,1.0
2020-09-11,34.05,34.22,33.79,34.17,1926396,22.5234184625451,22.6358701846782,22.3514334757533,22.6027961487567,2912248.15225442,0.0,1.0
2020-09-14,34.2,34.34,34.08,34.33,1605883,22.6226405703096,22.7152478708898,22.543262884098,22.7086330637055,2427709.46341603,0.0,1.0
2020-09-15,34.87,35.23,34.78,35.13,1638382,23.0658326516578,23.3039657102926,23.0062993869991,23.2378176384496,2476840.14719035,0.0,1.0
2020-09-16,34.81,35.255,34.68,34.78,1444296,23.026143808552,23.3205027282534,22.940151315156,23.0062993869991,2183428.72249965,0.0,1.0
2020-09-17,34.97,35.2,34.815,34.93,1745383,23.1319807235008,23.2841212887397,23.0294512121441,23.1055214947636,2638599.96424737,0.0,1.0
2020-09-18,34.59,34.9,34.31,34.86,1698361,22.8806180504973,23.0856770732107,22.6954034493369,23.0592178444735,2567513.99198866,0.0,1.0
2020-09-21,33.82,33.89,33.45,33.89,2230684,22.3712778973062,22.4175815475963,22.126530031487,22.4175815475963,3372258.53732228,0.0,1.0
2020-09-22,34.96,35.11,34.69,35.05,2442085,23.1253659163165,23.224588024081,22.9467661223403,23.1848991809752,3691846.08403372,0.0,1.0
2020-09-23,35.17,35.83,35.1,35.62,3244148,23.2642768671868,23.7008541413507,23.2179732168967,23.5619431904803,4904372.73470245,0.0,1.0
2020-09-24,35.98,36.1589,35.55,35.88,3129242,23.8000762491152,23.9184151496423,23.5156395401902,23.7339281772722,4730662.45593166,0.0,1.0
2020-09-25,36.05,36.06,35.525,35.71,1840350,23.8463798994053,23.8529947065896,23.4991025222295,23.6214764551391,2782167.26311798,0.0,1.0
2020-09-28,36.44,36.765,36.393,36.4,2175933,24.104357379593,24.3193386130828,24.0732677858268,24.0778981508558,3289488.17308561,0.0,1.0
2020-09-29,35.64,36.1,35.63,35.96,1911293,23.5751728048489,23.8794539353268,23.5685579976646,23.7868466347466,2889416.04304973,0.0,1.0
2020-09-30,36.15,36.26,35.82,35.87,1993926,23.9125279712483,23.9852908502756,23.6942393341664,23.7273133700879,3014337.29577514,0.0,1.0
2020-10-01,35.27,35.315,34.82,35.21,1734728,23.7782917046151,23.8086297575413,23.474911175353,23.7378409673802,2573097.23171261,0.677067,1.0
2020-10-02,35.45,35.69,35.07,35.1,1261399,23.89964391632,24.0614468652598,23.6434559138319,23.6636812824494,1871015.09572973,0.0,1.0
2020-10-05,36.33,36.41,36.0617,36.27,1589397,24.492921395766,24.5468557120793,24.3120391824304,24.4524706585311,2357529.83798747,0.0,1.0
2020-10-06,35.56,36.05,35.415,35.79,1504503,23.9738036012507,24.3041512886696,23.8760476529329,24.1288647606514,2231607.78197119,0.0,1.0
2020-10-07,35.48,35.65,35.35,35.52,1694752,23.9198692849375,24.0344797071032,23.8322260209284,23.9468364430941,2513801.40266335,0.0,1.0
2020-10-08,35.31,35.49,35.2,35.3,1282567,23.8052588627718,23.9266110744766,23.731099177841,23.7985170732326,1902413.28737758,0.0,1.0
2020-10-09,35.25,35.6,35.25,35.58,1323811,23.7648081255368,24.0007707594074,23.7648081255368,23.9872871803291,1963589.92269145,0.0,1.0
2020-10-12,35.58,35.695,35.22,35.3,1133675,23.9872871803291,24.0648177600294,23.7445827569193,23.7985170732326,1681563.91328311,0.0,1.0
2020-10-13,35.27,35.39,35.06,35.36,1399274,23.7782917046151,23.859193179085,23.6367141242928,23.8389678104676,2075523.1112932,0.0,1.0
2020-10-14,34.66,35.05,34.4668,34.81,2248531,23.3670425427264,23.6299723347536,23.2367911688298,23.4681693858138,3335213.87302216,0.0,1.0
2020-10-15,33.84,33.96,33.65,33.74,1983579,22.8142158005153,22.8951172749852,22.6861217992713,22.7467979051237,2942214.36085846,0.0,1.0
2020-10-16,34.07,34.305,33.84,34.02,1314594,22.969276959916,23.1277090140862,22.8142158005153,22.9355680122202,1949918.47841621,0.0,1.0
2020-10-19,33.68,34.12,33.67,34.04,1521142,22.7063471678888,23.0029859076118,22.6996053783496,22.9490515912985,2256288.17269438,0.0,1.0
2020-10-20,33.88,34.1957,33.81,34.1,2128373,22.841182958672,23.0540212544232,22.7939904318979,22.9895023285335,3156985.23016395,0.0,1.0
2020-10-21,33.38,33.66,33.31,33.45,2422864,22.504093481714,22.6928635888105,22.4569009549399,22.5512860084881,3593799.51855053,0.0,1.0
2020-10-22,33.56,33.65,33.38,33.43,1411163,22.6254456934189,22.6861217992713,22.504093481714,22.5378024294098,2093157.89495255,0.0,1.0
2020-10-23,33.64,33.97,33.5,33.89,1359613,22.6793800097321,22.9018590645244,22.5849949561839,22.8479247482111,2016694.51723871,0.0,1.0
2020-10-26,33.69,33.9,33.49,33.9,1456318,22.7130889574279,22.8546665377503,22.5782531666448,22.8546665377503,2160135.66062994,0.0,1.0
2020-10-27,32.69,33.28,32.69,33.25,1917775,22.038910003512,22.4366755863224,22.038910003512,22.4164502177049,2844608.22881031,0.0,1.0
2020-10-28,31.83,32.14,31.68,32.12,2941885,21.4591161031443,21.6681115788582,21.3579892600569,21.6546279997799,4363655.94463042,0.0,1.0
2020-10-29,32.31,32.495,31.635,31.83,4161720,21.7827220010239,21.9074451074984,21.3276512071307,21.4591161031443,6173019.75362305,0.0,1.0
2020-10-30,31.88,32.0,31.6,31.92,2412135,21.4928250508401,21.57372652531,21.3040549437436,21.5197922089967,3577885.34630045,0.0,1.0
2020-11-02,32.22,32.285,31.7861,31.95,2543361,21.7220458951715,21.765867527176,21.4295196470674,21.5400175776142,3772530.99526024,0.0,1.0
2020-11-03,32.65,32.96,32.51,32.52,2184310,22.0119428453554,22.2209383210693,21.9175577918071,21.9242995813463,3239955.78223338,0.0,1.0
2020-11-04,33.26,33.775,33.1,33.39,2958263,22.4231920072441,22.7703941685108,22.3153233746175,22.5108352712532,4387949.19778653,0.0,1.0
2020-11-05,32.66,33.479,32.61,33.46,4230364,22.0186846348945,22.5708371981517,21.9849756871987,22.5580277980273,6274838.41705252,0.0,1.0
2020-11-06,32.79,32.97,32.6,32.81,3930189,22.1063278989036,22.2276801106085,21.9782338976596,22.1198114779819,5829593.13276049,0.0,1.0
2020-11-09,33.55,34.4,33.515,34.33,3099680,22.6187039038797,23.1917560147083,22.5951076404927,23.1445634879341,4597711.01129107,0.0,1.0
2020-11-10,35.93,36.01,34.96,35.08,2997225,24.2232498141996,24.2771841305129,23.5692962289012,23.6501977033711,4445740.97513837,0.0,1.0
2020-11-11,36.51,36.71,35.9,36.26,4714924,24.6142736074709,24.7491093982541,24.2030244455822,24.4457288689919,6993579.33470568,0.0,1.0
2020-11-12,36.52,36.81,36.375,36.54,2924976,24.62101539701,24.8165272936457,24.5232594486922,24.6344989760884,4338575.06676887,0.0,1.0
2020-11-13,37.0,37.0,36.665,36.82,1679440,24.9446212948897,24.9446212948897,24.7187713453279,24.8232690831848,2491089.33206094,0.0,1.0
2020-11-16,37.56,37.64,37.08,37.09,1652161,25.3221615090826,25.3760958253959,24.998555611203,25.0052974007421,2450626.78151476,0.0,1.0
2020-11-17,37.62,37.82,37.105,37.21,1853997,25.3626122463176,25.4974480371008,25.0154100850509,25.086198875212,2750007.23358559,0.0,1.0
2020-11-18,37.61,38.305,37.61,37.79,1439787,25.3558704567784,25.82442482975,25.3558704567784,25.4772226684833,2135615.46476208,0.0,1.0
2020-11-19,37.11,37.225,36.77,37.09,1373825,25.0187809798204,25.0963115595208,24.789560135489,25.0052974007421,2037774.97357371,0.0,1.0
2020-11-20,36.89,37.06,36.74,36.85,993060,24.8704616099589,24.9850720321247,24.7693347668716,24.8434944518023,1472991.69490809,0.0,1.0
2020-11-23,36.45,36.57,36.06,36.31,1664653,24.5738228702359,24.6547243447058,24.3108930782087,24.4794378166877,2469155.9864498,0.0,1.0
2020-11-24,36.11,36.27,35.5,35.52,2781195,24.3446020259045,24.4524706585311,23.9333528640158,23.9468364430941,4125306.76587508,0.0,1.0
2020-11-25,35.8,35.975,35.61,35.63,2447092,24.1356065501906,24.2535878671259,24.0075125489465,24.0209961280249,3629736.56443319,0.0,1.0
2020-11-27,35.85,35.95,35.5,35.5,1627339,24.1693154978864,24.236733393278,23.9333528640158,23.9333528640158,2413808.66392769,0.0,1.0
2020-11-30,35.31,35.69,35.2,35.62,2097414,23.8052588627718,24.0614468652598,23.731099177841,24.0142543384857,3111064.18825041,0.0,1.0
2020-12-01,35.73,35.92,35.53,35.6,2866445,24.0884140234165,24.2165080246605,23.9535782326333,24.0007707594074,4251756.87159971,0.0,1.0
2020-12-02,35.99,36.08,35.68,35.72,1306168,24.2637005514346,24.324376657287,24.0547050757207,24.0816722338773,1937420.31312782,0.0,1.0
2020-12-03,36.54,36.72,36.27,36.35,1433423,24.6344989760884,24.7558511877932,24.4524706585311,24.5064049748443,2126175.83458224,0.0,1.0
2020-12-04,36.92,37.0,36.66,36.77,1127208,24.8906869785764,24.9446212948897,24.7154004505583,24.789560135489,1671971.50467641,0.0,1.0
2020-12-07,38.17,38.2,37.58,37.82,2089790,25.7334106709713,25.7536360395888,25.3356450881609,25.4974480371008,3099755.61809154,0.0,1.0
2020-12-08,38.8,38.89,38.04,38.12,2048153,26.1581434119384,26.2188195177908,25.6457674069623,25.6997017232755,3037996.05149849,0.0,1.0
2020-12-09,39.3,39.335,38.92,39.0,1763356,26.4952328888963,26.5188291522834,26.2390448864083,26.2929792027216,2615560.73466493,0.0,1.0
2020-12-10,39.09,39.455,38.965,39.26,1995092,26.353655308574,26.5997306267533,26.2693829393345,26.4682657307397,2959291.42909549,0.0,1.0
2020-12-11,38.72,38.75,38.21,38.31,1751678,26.1042090956251,26.1244344642426,25.760377829128,25.8277957245196,2598238.92428777,0.0,1.0
2020-12-14,38.47,38.86,38.45,38.76,1498365,25.9356643571461,26.1985941491733,25.9221807780678,26.1311762537817,2222503.37435901,0.0,1.0
2020-12-15,38.32,38.39,38.15,38.35,2280588,25.8345375140587,25.8817300408328,25.719927091893,25.8547628826762,3382763.56263172,0.0,1.0
2020-12-16,38.91,39.0,38.42,38.42,2055001,26.2323030968691,26.2929792027216,25.9019554094503,25.9019554094503,3048153.591956,0.0,1.0
2020-12-17,38.13,38.3,37.96,38.1,1288308,26.1629078346057,26.279553371765,26.0462622974464,26.1423233280482,1877588.8502357,0.677067,1.0
2020-12-18,37.76,37.99,37.661,37.89,2090522,25.9090322537296,26.066846804004,25.8411033820898,25.9982317821456,3046740.99545485,0.0,1.0
2020-12-21,36.96,36.98,36.075,36.21,3498849,25.3601120788625,25.3738350832342,24.7528691354157,24.8454994149245,5099246.35340178,0.0,1.0
2020-12-22,36.54,36.765,36.32,36.64,1736820,25.0719289870572,25.2263127862386,24.9209759389688,25.1405440089156,2531253.29258716,0.0,1.0
2020-12-23,36.92,36.9913,36.63,36.64,1695376,25.3326660701191,25.3815885807042,25.1336825067298,25.1405440089156,2470852.52482885,0.0,1.0
2020-12-24,37.25,37.315,36.97,37.04,686605,25.5590956422518,25.6036954064598,25.3669735810483,25.4150040963492,1000662.801532,0.0,1.0
2020-12-28,37.5,37.83,37.38,37.47,1644932,25.7306331968978,25.9570627690305,25.6482951706678,25.7100486903403,2397335.0957969,0.0,1.0
2020-12-29,37.81,38.39,37.71,38.34,1700003,25.9433397646588,26.3413068914375,25.8747247428005,26.3069993805083,2477595.94613031,0.0,1.0
2020-12-30,37.72,38.05,37.48,37.78,1901486,25.8815862449863,26.108015817119,25.7169101925261,25.9227552581013,2771238.6420633,0.0,1.0
2020-12-31,37.49,37.53,37.2,37.39,1657809,25.723771694712,25.7512177034553,25.5247881313226,25.6551566728536,2416102.12326586,0.0,1.0
2021-01-04,37.7,37.97,37.3,37.92,2059053,25.8678632406146,26.0531237996323,25.593403153181,26.0188162887031,3000877.86060816,0.0,1.0
2021-01-05,38.22,38.375,37.86,37.93,1735328,26.2246613542783,26.3310146381588,25.977647275588,26.0256777908889,2529078.84162934,0.0,1.0
2021-01-06,38.03,38.74,37.99,38.31,2301492,26.0942928127473,26.5814594679419,26.066846804004,26.2864148739508,3354210.10977706,0.0,1.0
2021-01-07,38.15,38.37,38.0,38.15,1436433,26.1766308389774,26.3275838870659,26.0737083061898,26.1766308389774,2093467.2336977,0.0,1.0
2021-01-08,38.21,38.4,38.0,38.32,2084863,26.2177998520924,26.3481683936234,26.0737083061898,26.2932763761367,3038493.53032735,0.0,1.0
2021-01-11,37.86,37.9,37.26,37.26,1961655,25.977647275588,26.0050932843314,25.5659571444377,25.5659571444377,2858929.35230482,0.0,1.0
2021-01-12,37.38,37.5269,36.99,37.17,2469433,25.6482951706678,25.7490906377777,25.38069658542,25.5042036247651,3598968.46655,0.0,1.0
2021-01-13,37.91,38.02,37.66,37.74,1293997,26.0119547865172,26.0874313105615,25.8404172318713,25.895309249358,1885880.03756745,0.0,1.0
2021-01-14,38.29,38.42,37.83,38.03,1321336,26.2726918695791,26.3618913979951,25.9570627690305,26.0942928127473,1925724.08229635,0.0,1.0
2021-01-15,37.88,38.05,37.65,38.01,2006531,25.9913702799597,26.108015817119,25.8335557296854,26.0805698083756,2924331.94022881,0.0,1.0
2021-01-19,37.67,37.74,37.42,37.5,1660280,25.8472787340571,25.895309249358,25.6757411794111,25.7306331968978,2419703.37548888,0.0,1.0
2021-01-20,37.94,38.01,37.52,37.54,1342390,26.0325392930748,26.0805698083756,25.7443562012695,25.7580792056412,1956408.32523581,0.0,1.0
2021-01-21,38.0,38.21,37.89,38.2,1676752,26.0737083061898,26.2177998520924,25.9982317821456,26.2109383499066,2443709.78043326,0.0,1.0
2021-01-22,37.93,38.09,37.585,37.8,1307743,26.0256777908889,26.1354618258624,25.7889559654775,25.936478262473,1905913.55155273,0.0,1.0
2021-01-25,37.72,37.85,37.4401,37.67,1478290,25.8815862449863,25.9707857734022,25.6895327988046,25.8472787340571,2154469.91046779,0.0,1.0
2021-01-26,38.0,38.125,37.64,37.91,2541196,26.0737083061898,26.1594770835128,25.8266942274996,26.0119547865172,3703556.35132559,0.0,1.0
2021-01-27,38.29,38.68,38.04,38.3,2628661,26.2726918695791,26.5402904548269,26.1011543149332,26.279553371765,3831028.43780326,0.0,1.0
2021-01-28,37.71,38.3,37.7,37.96,1626891,25.8747247428005,26.279553371765,25.8678632406146,26.0462622974464,2371042.01957048,0.0,1.0
2021-01-29,36.55,37.325,36.54,36.99,2723195,25.0787904892431,25.6105569086456,25.0719289870572,25.38069658542,3968802.93300795,0.0,1.0
2021-02-01,36.66,36.81,36.41,36.64,1780726,25.1542670132873,25.2571895460749,24.9827294586413,25.1405440089156,2595242.19590721,0.0,1.0
2021-02-02,37.24,37.385,36.955,37.21,2471798,25.552234140066,25.6517259217607,25.3566813277696,25.5316496335085,3602415.23365136,0.0,1.0
2021-02-03,37.25,37.365,36.96,37.27,1360410,25.5590956422518,25.638002917389,25.3601120788625,25.5728186466235,1982670.79591927,0.0,1.0
2021-02-04,37.12,37.12,36.49,36.83,2322157,25.4698961138359,25.4698961138359,25.037621476128,25.2709125504466,3384327.42146815,0.0,1.0
2021-02-05,37.24,37.2981,36.78,36.83,2537819,25.552234140066,25.5920994677657,25.2366050395174,25.2709125504466,3698634.68853436,0.0,1.0
2021-02-08,37.43,37.53,37.25,37.4,2675951,25.682602681597,25.7512177034553,25.5590956422518,25.6620181750394,3899949.20576219,0.0,1.0
2021-02-09,38.22,38.355,37.93,38.03,2681330,26.2246613542783,26.3172916337871,26.0256777908889,26.0942928127473,3907788.5969834,0.0,1.0
2021-02-10,37.84,38.23,37.71,38.1,1482326,25.9639242712164,26.2315228564641,25.8747247428005,26.1423233280482,2160352.00434561,0.0,1.0
2021-02-11,37.64,37.85,37.43,37.84,1151437,25.8266942274996,25.9707857734022,25.682602681597,25.9639242712164,1678112.12299298,0.0,1.0
2021-02-12,38.03,38.04,37.46,37.5,1835623,26.0942928127473,26.1011543149332,25.7031871881545,25.7306331968978,2675249.45745599,0.0,1.0
2021-02-16,38.68,38.73,38.35,38.5,1669665,26.5402904548269,26.5745979657561,26.3138608826942,26.4167834154818,2433381.13838367,0.0,1.0
2021-02-17,36.84,37.2255,36.52,37.15,3375317,25.2777740526324,25.5422849618965,25.0582059826856,25.4904806203934,4919209.97557341,0.0,1.0
2021-02-18,36.57,36.67,36.22,36.4,2175762,25.0925134936148,25.1611285154732,24.8523609171104,24.9758679564555,3170970.3517843,0.0,1.0
2021-02-19,36.27,36.535,36.25,36.43,2286074,24.8866684280396,25.0684982359643,24.8729454236679,24.996452463013,3331739.81160851,0.0,1.0
2021-02-22,36.67,36.81,36.04,36.1,2759590,25.1611285154732,25.2571895460749,24.7288538777653,24.7700228908803,4021845.25379174,0.0,1.0
2021-02-23,37.16,37.26,36.97,37.04,2413918,25.4973421225793,25.5659571444377,25.3669735810483,25.4150040963492,3518060.52759376,0.0,1.0
2021-02-24,37.15,37.22,36.63,36.68,2545610,25.4904806203934,25.5385111356943,25.1336825067298,25.167990017659,3709989.34497691,0.0,1.0
2021-02-25,36.04,36.87,35.9,36.43,4481155,24.7288538777653,25.2983585591899,24.6327928471635,24.996452463013,6530865.80552008,0.0,1.0
2021-02-26,35.06,35.56,34.98,35.54,5067678,24.056426663553,24.399501772845,24.0015346460663,24.3857787684733,7385668.41887559,0.0,1.0
2021-03-01,35.81,36.12,35.585,35.7,2918747,24.571039327491,24.783745895252,24.4166555283096,24.4955628034467,4253801.74916161,0.0,1.0
2021-03-02,35.75,36.21,35.74,36.01,4108093,24.5298703143759,24.8454994149245,24.5230088121901,24.7082693712078,5987162.70684599,0.0,1.0
2021-03-03,36.0,36.365,35.645,35.78,2216891,24.7014078690219,24.9518526988051,24.4578245414246,24.5504548209334,3230912.03639804,0.0,1.0
2021-03-04,36.2,36.93,36.04,36.3,3076254,24.8386379127387,25.339527572305,24.7288538777653,24.9072529345971,4483353.52329799,0.0,1.0
2021-03-05,36.76,36.82,36.43,36.59,2908071,25.2228820351457,25.2640510482607,24.996452463013,25.1062364979864,4238242.47407747,0.0,1.0
2021-03-08,36.59,36.98,36.265,36.27,4038516,25.1062364979864,25.3738350832342,24.8832376769467,24.8866684280396,5885760.7133531,0.0,1.0
2021-03-09,36.73,37.01,36.56,37.01,2398316,25.2022975285882,25.3944195897917,25.0856519914289,25.3944195897917,3495322.0665725,0.0,1.0
2021-03-10,37.15,37.3007,36.58,36.92,2985351,25.4904806203934,25.593883458334,25.0993749958006,25.3326660701191,4350870.8722138,0.0,1.0
2021-03-11,37.05,37.3092,36.955,37.15,2551919,25.421865598535,25.599715735192,25.3566813277696,25.4904806203934,3719184.12452974,0.0,1.0
2021-03-12,37.46,37.4911,37.14,37.17,2143895,25.7031871881545,25.7245264599524,25.4836191182076,25.5042036247651,3124527.16902796,0.0,1.0
2021-03-15,37.62,37.8999,37.48,37.67,3928762,25.8129712231279,26.0050246693095,25.7169101925261,25.8472787340571,5725804.48652785,0.0,1.0
2021-03-16,37.92,37.94,37.59,37.65,1901343,26.0188162887031,26.0325392930748,25.7923867165704,25.8335557296854,2771030.23288973,0.0,1.0
2021-03-17,38.79,38.79,38.206,38.24,2702257,26.6157669788711,26.6157669788711,26.2150552512181,26.2383843586499,3938287.74925824,0.0,1.0
2021-03-18,38.86,39.1,38.7,38.89,2215519,26.663797494172,26.8284735466321,26.5540134591986,26.6843820007295,3228912.47425721,0.0,1.0
2021-03-19,39.27,39.3596,38.805,39.09,2470742,26.9451190837914,27.0065981433765,26.6260592321499,26.8216120444463,3600876.21206192,0.0,1.0
2021-03-22,39.81,39.865,38.97,39.08,2569893,27.3156402018267,27.3533784638488,26.7392740182162,26.8147505422605,3745379.5545,0.0,1.0
2021-03-23,39.75,40.36,39.58,40.13,3147107,27.2744711887117,27.6930228220479,27.1578256515524,27.5352082717736,4586615.16787812,0.0,1.0
2021-03-24,39.55,39.747,39.34,39.51,3731122,27.1372411449949,27.2724127380559,26.9931495990923,27.1097951362515,5437762.6049587,0.0,1.0
2021-03-25,38.71,38.76,38.15,38.18,2904760,27.0728740791398,27.1078429167517,26.6812230978864,26.7022044004535,4153355.09895641,0.746191,1.0
2021-03-26,39.39,39.415,38.67,38.71,3478634,27.5484502706617,27.5659346894677,27.0448990090502,27.0728740791398,4973905.67940317,0.0,1.0
2021-03-29,39.61,39.645,39.08,39.12,3290862,27.7023131561541,27.7267913424825,27.3316434774679,27.3596185475574,4705420.91865142,0.0,1.0
2021-03-30,38.46,38.89,38.43,38.77,2904485,26.8980298910802,27.1987618945426,26.8770485885131,27.1148366842741,4152961.89171994,0.0,1.0
2021-03-31,38.74,38.85,38.545,38.65,3015929,27.0938553817069,27.1707868244531,26.9574769150205,27.0309114740055,4312309.48176115,0.0,1.0
2021-04-01,38.33,38.37,37.96,38.21,2470689,26.8071109132893,26.8350859833788,26.5483415149611,26.7231857030207,3532701.0686203,0.0,1.0
2021-04-05,38.93,39.235,38.51,38.54,2144808,27.2267369646322,27.4400468740648,26.9329987286921,26.9539800312593,3066741.91433457,0.0,1.0
2021-04-06,38.73,38.92,38.59,38.72,2014375,27.0868616141845,27.2197431971098,26.9889488688712,27.0798678466621,2880243.00715389,0.0,1.0
2021-04-07,38.65,38.8,38.51,38.63,1930277,27.0309114740055,27.1358179868412,26.9329987286921,27.0169239389607,2759995.9447074,0.0,1.0
2021-04-08,39.79,39.83,39.43,39.53,2395591,27.828200971557,27.8561760416465,27.5764253407512,27.6463630159751,3425322.60664017,0.0,1.0
2021-04-09,38.9,39.025,38.6,38.83,3256459,27.205755662065,27.2931777560948,26.9959426363936,27.1567992894083,4656229.97844659,0.0,1.0
2021-04-12,38.95,39.085,38.69,38.73,2521262,27.2407244996769,27.3351403612291,27.058886544095,27.0868616141845,3605012.59432967,0.0,1.0
2021-04-13,38.84,38.945,38.44,38.57,2425431,27.1637930569307,27.2372276159157,26.8840423560355,26.9749613338264,3467989.16640857,0.0,1.0
2021-04-14,38.95,39.03,38.6135,38.94,2398165,27.2407244996769,27.296674639856,27.0053842225488,27.2337307321545,3429003.02637354,0.0,1.0
2021-04-15,39.56,39.59,39.16,39.25,5094136,27.6673443185422,27.6883256211094,27.3875936176469,27.4505375253484,7283822.32280031,0.0,1.0
2021-04-16,40.51,40.59,40.1,40.19,4574742,28.3317522331685,28.3877023733475,28.0450077647508,28.1079516724523,6541169.6705098,0.0,1.0
2021-04-19,39.61,41.14,39.36,40.97,9198558,27.7023131561541,28.7723595870785,27.5274689680946,28.653465539198,13152507.5298291,0.0,1.0
2021-04-20,38.18,38.33,37.4346,38.2,10172913,26.7022044004535,26.8071109132893,26.1808889693352,26.7161919354983,14545683.6639826,0.0,1.0
2021-04-21,38.55,38.72,38.102,38.13,3164380,26.9609737987817,27.0798678466621,26.647653013779,26.6672355628416,4524571.32707544,0.0,1.0
2021-04-22,38.1,38.53,38.02,38.38,4709176,26.6462542602745,26.9469862637369,26.5903041200954,26.8420797509012,6733389.38552002,0.0,1.0
2021-04-23,38.2,38.35,37.9,38.07,2281176,26.7161919354983,26.821098448334,26.5063789098268,26.6252729577073,3261726.94860057,0.0,1.0
2021-04-26,37.96,38.115,37.81,38.04,2028001,26.5483415149611,26.6567449115581,26.4434350021254,26.6042916551402,2899726.06825993,0.0,1.0
2021-04-27,37.91,38.05,37.79,37.88,1967993,26.5133726773492,26.6112854226626,26.4294474670806,26.4923913747821,2813923.95972835,0.0,1.0
2021-04-28,37.63,38.13,37.44,37.86,5073133,26.3175471867225,26.6672355628416,26.1846656037973,26.4784038397373,7253791.29884537,0.0,1.0
2021-04-29,37.35,37.36,36.88,37.25,6911812,26.1217216960958,26.1287154636182,25.7930146225439,26.051784020872,9882816.34738435,0.0,1.0
2021-04-30,37.51,37.725,37.33,37.55,2597768,26.233621976454,26.3839879781852,26.1077341610511,26.2615970465435,3714404.27736053,0.0,1.0
2021-05-03,37.85,38.025,37.61,37.61,2164886,26.4714100722149,26.5938010038566,26.3035596516778,26.3035596516778,3095450.33213049,0.0,1.0
2021-05-04,37.83,38.14,37.7,38.03,4788532,26.4574225371702,26.674229330364,26.3665035593792,26.5972978876178,6846856.12536523,0.0,1.0
2021-05-05,38.33,38.36,37.99,37.99,3000900,26.8071109132893,26.8280922158564,26.5693228175283,26.5693228175283,4290820.34882685,0.0,1.0
2021-05-06,39.09,39.25,38.75,38.82,3298892,27.3386372449903,27.4505375253484,27.1008491492293,27.149805521886,4716902.56995638,0.0,1.0
2021-05-07,39.82,39.97,39.6,39.95,3848704,27.8491822741241,27.9540887869599,27.6953193886317,27.9401012519151,5503048.23213414,0.0,1.0
2021-05-10,39.79,40.145,39.735,39.78,2591811,27.828200971557,28.0764797186015,27.7897352501839,27.8212072040346,3705886.69369632,0.0,1.0
2021-05-11,39.41,39.4864,39.112,39.44,2542097,27.5624378057065,27.6158701895775,27.3540235335395,27.5834191082736,3634803.40440924,0.0,1.0
2021-05-12,39.4,40.0,39.28,39.7,5846120,27.5554440381841,27.975070089527,27.4715188279155,27.7652570638556,8359042.50647594,0.0,1.0
2021-05-13,39.92,40.02,39.22,39.22,2227542,27.919119949348,27.9890576245718,27.4295562227812,27.4295562227812,3185038.66888815,0.0,1.0
2021-05-14,39.83,40.23,39.82,39.99,2161463,27.8561760416465,28.1359267425418,27.8491822741241,27.9680763220046,3090555.97441979,0.0,1.0
2021-05-17,40.02,40.145,39.8,39.8,1645835,27.9890576245718,28.0764797186015,27.8351947390794,27.8351947390794,2353288.1165022,0.0,1.0
2021-05-18,39.95,40.18,39.91,40.01,2399287,27.9401012519151,28.1009579049299,27.9121261818256,27.9820638570494,3430607.31189834,0.0,1.0
2021-05-19,39.48,39.72,39.3,39.63,2555911,27.6113941783632,27.7792445989003,27.4855063629603,27.7163006911989,3654555.27628058,0.0,1.0
2021-05-20,39.66,39.72,39.23,39.3,2933762,27.737281993766,27.7792445989003,27.4365499903036,27.4855063629603,4194823.44903695,0.0,1.0
2021-05-21,39.92,40.095,39.66,39.97,1975615,27.919119949348,28.0415108809896,27.737281993766,27.9540887869599,2824822.23447884,0.0,1.0
2021-05-24,39.75,39.94,39.6,39.65,1878720,27.8002259014675,27.9331074843927,27.6953193886317,27.7302882262436,2686277.45201372,0.0,1.0
2021-05-25,39.37,39.63,39.29,39.6,2122197,27.534462735617,27.7163006911989,27.4785125954379,27.6953193886317,3034411.70042963,0.0,1.0
2021-05-26,39.53,39.55,39.25,39.38,2735617,27.6463630159751,27.6603505510198,27.4505375253484,27.5414565031393,3911506.91132549,0.0,1.0
2021-05-27,39.2,39.61,39.2,39.32,3132657,27.4155686877365,27.7023131561541,27.4155686877365,27.4994938980051,4479212.37012059,0.0,1.0
2021-05-28,38.67,39.025,38.61,38.91,3437135,27.0448990090502,27.2931777560948,27.0029364039159,27.2127494295874,4914568.56265287,0.0,1.0
2021-06-01,38.66,38.95,38.6,38.81,2711615,27.0379052415279,27.2407244996769,26.9959426363936,27.1428117543636,3877187.78372625,0.0,1.0
2021-06-02,39.1,39.1,38.66,38.91,2391017,27.3456310125127,27.3456310125127,27.0379052415279,27.2127494295874,3418782.49791427,0.0,1.0
2021-06-03,39.08,39.09,38.7,38.79,2909182,27.3316434774679,27.3386372449903,27.0658803116174,27.1288242193188,4159677.87131887,0.0,1.0
2021-06-04,39.05,39.16,38.86,39.1,1726449,27.3106621749007,27.3875936176469,27.1777805919755,27.3456310125127,2468553.60072371,0.0,1.0
2021-06-07,39.93,39.93,39.305,39.39,3098624,27.9261137168703,27.9261137168703,27.4890032467215,27.5484502706617,4430550.47237938,0.0,1.0
2021-06-08,39.62,40.15,39.6,40.0,2702855,27.7093069236765,28.0799766023627,27.6953193886317,27.975070089527,3864662.34593902,0.0,1.0
2021-06-09,39.93,40.03,39.75,39.89,2244133,27.9261137168703,27.9960513920942,27.8002259014675,27.8981386467808,3208761.21892561,0.0,1.0
2021-06-10,40.11,40.33,40.005,40.08,2038151,28.0520015322732,28.2058644177656,27.9785669732882,28.0310202297061,2914238.98989697,0.0,1.0
2021-06-11,40.09,40.11,39.77,40.11,2175772,28.0380139972284,28.0520015322732,27.8142134365122,28.0520015322732,3111015.61931678,0.0,1.0
2021-06-14,40.27,40.27,39.72,40.02,3000161,28.1639018126313,28.1639018126313,27.7792445989003,27.9890576245718,4289763.69374412,0.0,1.0
2021-06-15,40.27,40.615,40.125,40.45,2563403,28.1639018126313,28.4051867921535,28.0624921835568,28.2897896280342,3665267.67124656,0.0,1.0
2021-06-16,40.01,40.325,39.905,40.2,2061242,27.9820638570494,28.2023675340044,27.9086292980644,28.1149454399746,2947255.52916011,0.0,1.0
2021-06-17,39.7,40.16,39.58,40.0,3392520,27.7652570638556,28.0869703698851,27.681331853587,27.975070089527,4850776.05045222,0.0,1.0
2021-06-18,38.89,39.14,38.69,39.13,4057955,27.1987618945426,27.3736060826022,27.058886544095,27.3666123150798,5802244.62282106,0.0,1.0
2021-06-21,39.45,39.56,38.96,38.97,2792370,27.590412875796,27.6673443185422,27.2477182671993,27.2547120347217,3992654.87602174,0.0,1.0
2021-06-22,39.06,39.19,39.02,39.13,2137831,27.3176559424231,27.4085749202141,27.2896808723336,27.3666123150798,3056765.88928417,0.0,1.0
2021-06-23,38.96,39.265,38.95,39.24,2241698,27.2477182671993,27.461028176632,27.2407244996769,27.443543757826,3205279.54757722,0.0,1.0
2021-06-24,39.08,39.12,38.81,38.93,2207355,27.3316434774679,27.3596185475574,27.1428117543636,27.2267369646322,3156174.39804215,0.0,1.0
2021-06-25,39.43,39.44,38.96,39.1,2662564,27.5764253407512,27.5834191082736,27.2477182671993,27.3456310125127,3807052.48134021,0.0,1.0
2021-06-28,39.67,39.69,39.42,39.6,3090312,27.7442757612884,27.7582632963332,27.5694315732289,27.6953193886317,4418665.60492646,0.0,1.0
2021-06-29,39.47,39.84,39.35,39.74,3576525,27.6044004108408,27.8631698091689,27.5204752005722,27.7932321339451,5113874.58698656,0.0,1.0
2021-06-30,39.31,39.405,39.03,39.1,2450463,27.4925001304827,27.5589409219453,27.296674639856,27.3456310125127,3503781.03383894,0.0,1.0
2021-07-01,39.43,39.51,39.05,39.13,3139127,27.5764253407512,27.6323754809303,27.3106621749007,27.3666123150798,4488463.4640114,0.0,1.0
2021-07-02,39.52,39.59,39.15,39.4,2803280,27.6393692484527,27.6883256211094,27.3805998501246,27.5554440381841,4008254.47947594,0.0,1.0
2021-07-06,39.02,39.46,38.805,39.45,3401144,27.2896808723336,27.5974066433184,27.1393148706024,27.590412875796,4863107.02938797,0.0,1.0
2021-07-07,39.12,39.27,38.97,38.97,2446861,27.3596185475574,27.4645250603931,27.2547120347217,27.2547120347217,3498630.73396342,0.0,1.0
2021-07-08,38.08,38.29,38.0,38.13,2610693,27.1541353633591,27.3038824333776,27.0970888604949,27.1897894276492,3661143.61991977,0.746191,1.0
2021-07-09,38.54,38.63,38.33,38.36,1894434,27.4821527548282,27.5463300705504,27.3324056848097,27.3537981233838,2656687.30580697,0.0,1.0
2021-07-12,38.71,38.8299,38.475,38.62,1908886,27.6033765734146,27.6888750195824,27.4358024712511,27.5391992576924,2676954.27997631,0.0,1.0
2021-07-13,38.46,38.8481,38.42,38.74,2055758,27.425106251964,27.701853098984,27.3965830005319,27.6247690119887,2882922.38336681,0.0,1.0
2021-07-14,39.01,39.09,38.47,38.64,2171675,27.8173009591554,27.8743474620196,27.432237064822,27.5534608834085,3045480.28848634,0.0,1.0
2021-07-15,38.9,39.085,38.74,38.93,2047133,27.7388620177171,27.8707820555906,27.6247690119887,27.7602544562912,2870826.98811282,0.0,1.0
2021-07-16,39.06,39.599,39.005,39.5,2742439,27.8529550234455,28.2373058364931,27.8137355527264,28.1667107891986,3845899.55535529,0.0,1.0
2021-07-19,37.66,38.365,37.395,38.34,4567703,26.854641223322,27.3573635298128,26.6656746825844,27.3395364976677,6405585.29713698,0.0,1.0
2021-07-20,37.34,37.7,37.13,37.24,3526579,26.6264552118652,26.8831644747541,26.4767081418467,26.555147083285,4945549.78543746,0.0,1.0
2021-07-21,37.88,37.9857,37.53,37.53,2138052,27.0115191061986,27.0868917981079,26.7619406561677,26.7619406561677,2998328.58128348,0.0,1.0
2021-07-22,37.68,37.8677,37.535,37.8,2517310,26.8689028490381,27.0027482063832,26.7655060625967,26.9544726033344,3530186.60020931,0.0,1.0
2021-07-23,38.27,38.34,38.06,38.125,1595753,27.2896208076615,27.3395364976677,27.139873737643,27.1862240212202,2237827.62466435,0.0,1.0
2021-07-26,38.41,38.45,38.27,38.36,1704246,27.3894521876739,27.417975439106,27.2896208076615,27.3537981233838,2389974.37449512,0.0,1.0
2021-07-27,38.6,38.68,38.12,38.31,2836024,27.5249376319764,27.5819841348406,27.1826586147912,27.3181440590936,3977139.85272851,0.0,1.0
2021-07-28,37.93,38.23,37.87,38.1,2803441,27.0471731704887,27.2610975562294,27.0043882933405,27.1683969890751,3931446.60477946,0.0,1.0
2021-07-29,38.17,38.34,37.925,37.96,2118141,27.2183126790813,27.3395364976677,27.0436077640597,27.0685656090628,2970406.09839628,0.0,1.0
2021-07-30,37.45,37.82,37.35,37.68,2750319,26.7048941533035,26.9687342290504,26.6335860247232,26.8689028490381,3856950.18893226,0.0,1.0
2021-08-02,37.5,37.895,37.5,37.72,1856146,26.7405482175936,27.0222153254856,26.7405482175936,26.8974261004702,2602993.56743195,0.0,1.0
2021-08-03,37.88,37.9497,37.605,37.84,1650935,27.0115191061986,27.061220871819,26.8154217526029,26.9829958547665,2315212.91172583,0.0,1.0
2021-08-04,37.43,37.89,37.35,37.88,1929044,26.6906325275874,27.0186499190566,26.6335860247232,27.0115191061986,2705223.14693629,0.0,1.0
2021-08-05,37.31,37.5,37.23,37.4,1737186,26.6050627732911,26.7405482175936,26.5480162704269,26.6692400890134,2436168.26663034,0.0,1.0
2021-08-06,37.21,37.2785,36.96,37.17,2930647,26.5337546447109,26.5826007127884,26.3554843232603,26.5052313932788,4109835.80462622,0.0,1.0
2021-08-09,37.2,37.24,37.01,37.21,1973518,26.5266238318529,26.555147083285,26.3911383875504,26.5337546447109,2767591.91314215,0.0,1.0
2021-08-10,37.1,37.17,36.72,36.86,2977302,26.4553157032726,26.5052313932788,26.1843448146677,26.28417619468,4175263.1281711,0.0,1.0
2021-08-11,37.47,37.52,37.19,37.25,2226418,26.7191557790195,26.7548098433097,26.5194930189948,26.562277896143,3122249.93745897,0.0,1.0
2021-08-12,37.2,37.43,37.04,37.41,2572593,26.5266238318529,26.6906325275874,26.4125308261245,26.6763709018714,3607713.52610217,0.0,1.0
2021-08-13,37.46,37.53,37.25,37.26,1884387,26.7120249661615,26.7619406561677,26.562277896143,26.569408709001,2642597.74799633,0.0,1.0
2021-08-16,37.29,37.33,37.06,37.25,2360248,26.5908011475751,26.6193243990072,26.4267924518405,26.562277896143,3309928.40086077,0.0,1.0
2021-08-17,37.27,37.5256,37.025,37.2,2403500,26.5765395218591,26.7588030985102,26.4018346068374,26.5266238318529,3370583.47744341,0.0,1.0
2021-08-18,37.0,37.29,37.0,37.27,2514760,26.3840075746924,26.5908011475751,26.3840075746924,26.5765395218591,3526610.57030813,0.0,1.0
2021-08-19,36.55,36.84,36.365,36.68,3652379,26.0631209960812,26.269914568964,25.9312009582078,26.1558215632356,5121967.26056223,0.0,1.0
2021-08-20,36.99,37.1,36.75,36.82,3669497,26.3768767618343,26.4553157032726,26.2057372532418,26.2556529432479,5145972.93893414,0.0,1.0
2021-08-23,37.07,37.45,37.06,37.42,1852637,26.4339232646985,26.7048941533035,26.4267924518405,26.6835017147294,2598072.669815,0.0,1.0
2021-08-24,36.78,36.93,36.71,36.88,3242246,26.2271296918158,26.3340918846862,26.1772140018096,26.2984378203961,4546811.2325388,0.0,1.0
2021-08-25,37.11,37.24,36.69,36.81,3690039,26.4624465161306,26.555147083285,26.1629523760936,26.2485221303899,5174780.31392629,0.0,1.0
2021-08-26,36.92,37.125,36.85,37.0,2132293,26.3269610718282,26.4731427354177,26.277045381822,26.3840075746924,2990252.36316549,0.0,1.0
2021-08-27,37.29,37.35,36.9655,37.02,1713076,26.5908011475751,26.6335860247232,26.3594062703322,26.3982692004084,2402357.25450587,0.0,1.0
2021-08-30,37.49,37.58,37.3501,37.43,2095524,26.7334174047356,26.7975947204578,26.6336573328518,26.6906325275874,2938688.81671984,0.0,1.0
2021-08-31,37.69,37.777,37.54,37.61,2367789,26.8760336618961,26.9380717337609,26.7690714690257,26.8189871590319,3320503.63281559,0.0,1.0
2021-09-01,37.5,37.72,37.365,37.68,1851854,26.7405482175936,26.8974261004702,26.6442822440103,26.8689028490381,2596974.61828063,0.0,1.0
2021-09-02,37.75,37.8199,37.515,37.58,1471441,26.9188185390442,26.9686629209218,26.7512444368807,26.7975947204578,2063496.86816427,0.0,1.0
2021-09-03,37.76,37.8,37.5,37.58,1385789,26.9259493519023,26.9544726033344,26.7405482175936,26.7975947204578,1943381.52969537,0.0,1.0
2021-09-07,37.6,37.81,37.5993,37.63,2094035,26.8118563461739,26.9616034161924,26.8113571892738,26.8332487847479,2936600.69573048,0.0,1.0
2021-09-08,37.74,37.75,37.415,37.5,2181792,26.9116877261862,26.9188185390442,26.6799363083004,26.7405482175936,3059668.01182369,0.0,1.0
2021-09-09,37.03,37.16,37.0,37.12,3132211,26.4054000132664,26.4981005804208,26.3840075746924,26.4695773289887,4392502.03639132,0.0,1.0
2021-09-10,36.95,37.15,36.835,37.09,2679359,26.3483535104023,26.4909697675627,26.266349162535,26.4481848904146,3757438.39215282,0.0,1.0
2021-09-13,36.99,37.26,36.9027,37.04,2723765,26.3768767618343,26.569408709001,26.3146247655838,26.4125308261245,3819711.79756134,0.0,1.0
2021-09-14,36.85,37.26,36.84,37.24,2299855,26.277045381822,26.569408709001,26.269914568964,26.555147083285,3225235.39151888,0.0,1.0
2021-09-15,37.2,37.365,37.0,37.13,2852615,26.5266238318529,26.6442822440103,26.3840075746924,26.4767081418467,4000406.48492084,0.0,1.0
2021-09-16,37.02,37.3,36.825,37.3,2329657,26.3982692004084,26.5979319604331,26.2592183496769,26.5979319604331,3267028.66332865,0.0,1.0
2021-09-17,36.7,37.055,36.555,36.99,3175512,26.1700831889516,26.4232270454115,26.0666864025103,26.3768767618343,4453225.82884265,0.0,1.0
2021-09-20,36.27,36.42,36.01,36.07,3586326,25.8634582360566,25.9704204289269,25.6780571017479,25.7208419788961,5029336.86720437,0.0,1.0
2021-09-21,36.47,36.78,36.41,36.49,2302454,26.006074493217,26.2271296918158,25.9632896160689,26.0203361189331,3228880.13728875,0.0,1.0
2021-09-22,36.66,36.94,36.52,36.56,2488159,26.1415599375195,26.3412226975442,26.0417285575072,26.0702518089393,3489306.26779785,0.0,1.0
2021-09-23,36.87,37.0,36.68,36.71,1814852,26.291307007538,26.3840075746924,26.1558215632356,26.1772140018096,2545084.32086755,0.0,1.0
2021-09-24,36.51,36.735,36.5,36.59,2773013,26.0345977446491,26.1950410339547,26.0274669317911,26.0916442475134,3888775.45268808,0.0,1.0
2021-09-27,36.9,37.0,36.57,36.62,3828241,26.3126994461121,26.3840075746924,26.0773826217973,26.1130366860874,5368589.91565278,0.0,1.0
2021-09-28,36.89,37.015,36.603,36.8,4752091,26.3055686332541,26.3947037939794,26.1009143042288,26.2413913175319,6664164.51337947,0.0,1.0
2021-09-29,37.21,37.2733,36.7201,36.81,5325059,26.5337546447109,26.5788926901022,26.1844161227963,26.2485221303899,7467674.59197477,0.0,1.0
2021-09-30,35.28,36.07,35.09,36.03,10797979,25.6896026008463,26.2648516386771,25.5512515664313,26.235725105116,14829061.5872528,0.746191,1.0
2021-10-01,34.85,35.07,34.59,34.85,6360560,25.376492365065,25.5366882996508,25.1871698969182,25.376492365065,8735073.10668199,0.0,1.0
2021-10-04,35.35,35.52,35.01,35.02,3787091,25.7405740345782,25.8643618022126,25.4929984993092,25.5002801326995,5200881.17188696,0.0,1.0
2021-10-05,35.09,35.25,34.885,35.22,4163454,25.5512515664313,25.6677577006755,25.401978081931,25.6459128005048,5717747.34713729,0.0,1.0
2021-10-06,34.91,34.93,34.31,34.64,4347363,25.4201821654066,25.4347454321871,24.9832841619909,25.2235780638695,5970312.93255378,0.0,1.0
2021-10-07,34.65,35.0,34.635,34.84,4374080,25.2308596972598,25.485716865919,25.2199372471744,25.3692107316748,6007003.87614856,0.0,1.0
2021-10-08,34.89,34.965,34.735,34.78,2859495,25.4056188986261,25.4602311490531,25.292753581077,25.3255209313332,3926996.65960097,0.0,1.0
2021-10-11,34.77,35.0064,34.68,34.84,2993544,25.3182392979429,25.4903771112887,25.2527045974306,25.3692107316748,4111088.59724131,0.0,1.0
2021-10-12,34.74,35.18,34.5,34.78,5789016,25.2963943977722,25.6167862669437,25.1216351964059,25.3255209313332,7950161.30273931,0.0,1.0
2021-10-13,35.56,35.63,35.05,35.14,3967527,25.8934883357737,25.9444597695055,25.5221250328703,25.5876597333827,5448677.22303297,0.0,1.0
2021-10-14,36.06,36.08,35.72,36.05,3587537,26.2575700052868,26.2721332720673,26.0099944700179,26.2502883718965,4926830.02250219,0.0,1.0
2021-10-15,36.1,36.175,35.93,36.12,3047867,26.2866965388479,26.3413087892748,26.1629087712134,26.3012598056284,4185691.3643521,0.0,1.0
2021-10-18,35.9,35.97,35.67,35.85,3219173,26.1410638710426,26.1920353047744,25.9735863030666,26.1046557040913,4420949.01990654,0.0,1.0
2021-10-19,36.1,36.119,35.85,35.95,2326879,26.2866965388479,26.3005316422894,26.1046557040913,26.1774720379939,3195545.3883625,0.0,1.0
2021-10-20,36.38,36.4,36.09,36.14,2640947,26.4905822737752,26.5051455405557,26.2794149054576,26.3158230724089,3626860.70344002,0.0,1.0
2021-10-21,36.16,36.3,35.955,36.16,2851815,26.3303863391894,26.4323292066531,26.1811128546891,26.3303863391894,3916449.57546698,0.0,1.0
2021-10-22,36.17,36.34,36.005,36.14,2322632,26.3376679725797,26.4614557402142,26.2175210216404,26.3158230724089,3189712.90576914,0.0,1.0
2021-10-25,35.84,36.04,35.75,36.02,2593541,26.097374070701,26.2430067385063,26.0318393701887,26.2284434717258,3561757.17864105,0.0,1.0
2021-10-26,35.91,36.16,35.83,36.12,3000099,26.1483455044329,26.3303863391894,26.0900924373108,26.3012598056284,4120090.69834786,0.0,1.0
2021-10-27,35.81,36.185,35.765,36.16,3355259,26.0755291705302,26.3485904226651,26.0427618202741,26.3303863391894,4607838.40681523,0.0,1.0
2021-10-28,35.75,35.945,35.635,35.81,4817916,26.0318393701887,26.1738312212988,25.9481005862006,26.0755291705302,6616531.95345264,0.0,1.0
2021-10-29,34.92,35.455,34.82,35.44,4785857,25.4274637987969,25.8170311851759,25.3546474648943,25.8061087350905,6572504.74378445,0.0,1.0
2021-11-01,34.92,35.18,34.84,34.89,3372267,25.4274637987969,25.6167862669437,25.3692107316748,25.4056188986261,4631195.80355363,0.0,1.0
2021-11-02,34.67,35.15,34.51,35.15,4049388,25.2454229640403,25.5949413667729,25.1289168297961,25.5949413667729,5561098.42801903,0.0,1.0
2021-11-03,34.78,34.81,34.5,34.6,3423569,25.3255209313332,25.347365831504,25.1216351964059,25.1944515303085,4701649.77624141,0.0,1.0
2021-11-04,34.3,34.48,34.09,34.48,6047881,24.9760025286006,25.1070719296253,24.8230882274051,25.1070719296253,8305665.33064901,0.0,1.0
2021-11-05,34.58,34.605,34.345,34.46,4634929,25.1798882635279,25.1980923470036,25.0087698788568,25.0925086628448,6365232.56745954,0.0,1.0
2021-11-08,34.48,34.67,34.4,34.64,2745272,25.1070719296253,25.2454229640403,25.0488188625032,25.2235780638695,3770132.12951801,0.0,1.0
2021-11-09,34.8,34.8756,34.5117,34.77,3381194,25.3400841981137,25.3951333465441,25.1301547074725,25.3182392979429,4643455.41554116,0.0,1.0
2021-11-10,34.95,35.08,34.77,34.77,4059717,25.4493086989677,25.5439699330411,25.3182392979429,25.3182392979429,5575283.43218829,0.0,1.0
2021-11-11,35.15,35.27,34.875,34.93,4348112,25.5949413667729,25.6823209674561,25.3946964485407,25.4347454321871,5971341.5479205,0.0,1.0
2021-11-12,35.26,35.47,35.235,35.32,2949187,25.6750393340658,25.8279536352613,25.6568352505901,25.7187291344074,4050172.31977626,0.0,1.0
2021-11-15,35.41,35.5,35.29,35.47,3587336,25.7842638349197,25.8497985354321,25.6968842342366,25.8279536352613,4926553.98553463,0.0,1.0
2021-11-16,34.91,35.385,34.85,35.3,4070318,25.4201821654066,25.7660597514441,25.376492365065,25.7041658676269,5589841.97892066,0.0,1.0
2021-11-17,35.0,35.015,34.75,34.77,3345849,25.485716865919,25.4966393160044,25.3036760311624,25.3182392979429,4594915.48211459,0.0,1.0
2021-11-18,34.83,34.975,34.71,34.94,3047415,25.3619290982845,25.4675127824433,25.2745494976014,25.4420270655774,4185070.62450464,0.0,1.0
2021-11-19,34.33,34.65,34.25,34.62,3877497,24.9978474287714,25.2308596972598,24.9395943616493,25.209014797089,5325037.38129033,0.0,1.0
2021-11-22,34.62,34.965,34.3,34.34,4234781,25.209014797089,25.4602311490531,24.9760025286006,25.0051290621617,5815702.0177135,0.0,1.0
2021-11-23,34.89,35.015,34.64,34.67,3863168,25.4056188986261,25.4966393160044,25.2235780638695,25.2454229640403,5305359.1041346,0.0,1.0
2021-11-24,34.59,34.69,34.5,34.59,2994619,25.1871698969182,25.2599862308208,25.1216351964059,25.1871698969182,4112564.91435642,0.0,1.0
2021-11-26,34.28,34.28,34.0,34.25,3869719,24.9614392618201,24.9614392618201,24.7575535268927,24.9395943616493,5314355.71196816,0.0,1.0
2021-11-29,34.32,34.41,34.085,34.39,4656777,24.9905657953811,25.0561004958935,24.81944741071,25.041537229113,6395236.82451155,0.0,1.0
2021-11-30,33.65,34.15,33.62,34.08,7995194,24.5026963582335,24.8667780277467,24.4808514580627,24.8158065940148,10979945.8054173,0.0,1.0
2021-12-01,33.72,34.41,33.72,34.32,5152015,24.5536677919654,25.0561004958935,24.5536677919654,24.9905657953811,7075356.20632807,0.0,1.0
2021-12-02,34.0,34.23,33.97,33.97,4418855,24.7575535268927,24.9250310948688,24.7357086267219,24.7357086267219,6068494.2006407,0.0,1.0
2021-12-03,34.42,34.435,34.04,34.18,4360426,25.0633821292838,25.0743045793691,24.7866800604538,24.8886229279174,5988252.58880928,0.0,1.0
2021-12-06,34.86,35.15,34.625,34.63,4449679,25.3837739984553,25.5949413667729,25.2126556137841,25.2162964304793,6110825.36227432,0.0,1.0
2021-12-07,35.16,35.435,35.125,35.3,5410540,25.6022230001632,25.8024679183954,25.5767372832973,25.7041658676269,7430393.30603391,0.0,1.0
2021-12-08,35.58,35.68,35.375,35.52,4246884,25.9080516025542,25.9808679364568,25.7587781180538,25.8643618022126,5832323.28845227,0.0,1.0
2021-12-09,35.64,35.768,35.34,35.64,6245180,25.9517414028958,26.0449463102911,25.7332924011879,25.9517414028958,8576619.64738766,0.0,1.0
2021-12-10,36.72,36.75,36.185,36.32,10584157,26.7381578090441,26.7600027092149,26.3485904226651,26.4468924734336,14535415.9331254,0.0,1.0
2021-12-13,36.39,36.599,36.255,36.33,18293297,26.4978639071655,26.650050045022,26.3995618563969,26.4541741068239,25122518.5608258,0.0,1.0
2021-12-14,35.96,36.325,35.945,36.13,5416534,26.1847536713842,26.4505332901288,26.1738312212988,26.3085414390187,7438624.97560411,0.0,1.0
2021-12-15,35.89,35.97,35.67,35.95,4507587,26.1337822376523,26.1920353047744,25.9735863030666,26.1774720379939,6190351.47529924,0.0,1.0
2021-12-16,37.11,37.15,36.015,36.05,10240891,27.0221415112644,27.0512680448254,26.2248026550306,26.2502883718965,14064002.4718832,0.0,1.0
2021-12-17,37.35,37.46,36.905,36.98,9072515,27.1969007126307,27.2769986799236,26.872868026764,26.927480277191,12459450.3921775,0.0,1.0
2021-12-20,37.35,37.38,37.1,37.32,4394302,27.1969007126307,27.2187456128015,27.0148598778741,27.1750558124599,6034775.11773158,0.0,1.0
2021-12-21,37.56,37.795,37.525,37.59,4295321,27.3498150138262,27.5209333984974,27.3243292969603,27.371659913997,5898842.7043635,0.0,1.0
2021-12-22,37.06,37.09,36.51,37.07,4409188,27.5290822744244,27.5513670145278,27.1205287058617,27.5365105211256,5935704.85391041,0.746191,1.0
2021-12-23,37.07,37.195,36.96,36.99,3130136,27.5365105211256,27.6293636048898,27.454799807413,27.4770845475164,4213828.81578188,0.0,1.0
2021-12-27,36.99,37.05,36.62,37.01,3707562,27.4770845475164,27.5216540277233,27.2022394195743,27.4919410409187,4991167.02657583,0.0,1.0
2021-12-28,37.16,37.21,36.73,36.73,2606540,27.6033647414358,27.6405059749415,27.2839501332868,27.2839501332868,3508957.23428251,0.0,1.0
2021-12-29,37.31,37.39,37.18,37.19,2787689,27.7147884419529,27.774214415562,27.6182212348381,27.6256494815392,3752822.31750895,0.0,1.0
2021-12-30,37.25,37.44,37.17,37.35,2912029,27.6702189617461,27.8113556490677,27.610792988137,27.7445014287575,3920210.4038267,0.0,1.0
2021-12-31,37.41,37.44,37.115,37.12,1940493,27.7890709089643,27.8113556490677,27.5699376312807,27.5736517546312,2612316.30837224,0.0,1.0
2022-01-03,37.97,38.0,37.4,37.52,4010091,28.2050527242281,28.2273374643316,27.7816426622632,27.8707816226768,5398435.40654708,0.0,1.0
2022-01-04,38.08,38.405,37.72,37.74,4401348,28.2867634379407,28.5281814557277,28.0193465566996,28.0342030501019,5925150.54639286,0.0,1.0
2022-01-05,38.39,38.685,38.16,38.24,5592698,28.517039085676,28.7361723633596,28.3461894115498,28.4056153851589,7528961.03887044,0.0,1.0
2022-01-06,38.65,38.92,38.365,38.62,5352536,28.7101734999057,28.9107361608364,28.4984684689232,28.6878887598022,7205651.90595868,0.0,1.0
2022-01-07,38.99,39.095,38.36,38.41,5007075,28.9627338877444,29.0407304781064,28.4947543455726,28.5318955790783,6740587.92262736,0.0,1.0
2022-01-10,39.69,39.88,39.17,39.29,8024485,29.4827111568242,29.6238478441459,29.0964423283649,29.1855812887786,10802663.5663145,0.0,1.0
2022-01-11,40.4,40.42,39.58,39.61,6952845,30.0101166726051,30.0249731660074,29.4010004431117,29.4232851832151,9360008.19538354,0.0,1.0
2022-01-12,40.67,40.6758,40.21,40.49,5483035,30.2106793335359,30.2149877166226,29.8689799852835,30.0769708929154,7381331.31625612,0.0,1.0
2022-01-13,41.69,41.8,40.82,40.91,7566074,30.9683604970522,31.0500712107647,30.322103034053,30.3889572543633,10185544.8592451,0.0,1.0
2022-01-14,42.45,42.5,41.58,41.61,7392387,31.5329072463388,31.5700484798445,30.8866497833396,30.9089345234431,9951725.21513808,0.0,1.0
2022-01-18,43.27,43.31,42.67,43.11,10772728,32.1420234758323,32.1717364626368,31.6963286737639,32.023171528614,14502383.1779132,0.0,1.0
2022-01-19,42.87,43.08,42.4,42.99,8058184,31.8448936077867,32.0008867885106,31.4957660128331,31.9340325682004,10848029.5878749,0.0,1.0
2022-01-20,42.55,42.925,42.125,42.6,5248933,31.6071897133502,31.885748964643,31.2914892285518,31.6443309468559,7066180.23226738,0.0,1.0
2022-01-21,42.54,43.22,42.39,42.58,5379485,31.5997614666491,32.1048822423266,31.488337766132,31.6294744534536,7241930.99183755,0.0,1.0
2022-01-24,43.57,43.9,42.5,43.87,15410777,32.3648708768665,32.6100030180041,31.5700484798445,32.5877182779007,20746183.6150853,0.0,1.0
2022-01-25,43.11,43.33,42.29,42.7,5532616,32.023171528614,32.1865929560391,31.4140552991206,31.7186134138673,7448077.88781572,0.0,1.0
2022-01-26,42.58,43.22,42.33,42.97,4360108,31.6294744534536,32.1048822423266,31.4437682859251,31.9191760747981,5869632.73491029,0.0,1.0
2022-01-27,42.71,43.175,42.39,42.92,6208407,31.7260416605684,32.0714551321715,31.488337766132,31.8820348412924,8357836.31021209,0.0,1.0
2022-01-28,42.89,42.939,42.39,42.58,3478955,31.859750101189,31.8961485100245,31.488337766132,31.6294744534536,4683413.38133821,0.0,1.0
2022-01-31,42.97,43.14,42.52,42.62,3490181,31.9191760747981,32.0454562687175,31.5849049732468,31.6591874402582,4698525.96503616,0.0,1.0
2022-02-01,43.21,43.39,42.96,43.11,3531066,32.0974539956254,32.231162436246,31.9117478280969,32.023171528614,4753565.87101254,0.0,1.0
2022-02-02,43.47,43.6,43.06,43.22,3300325,32.2905884098551,32.3871556169699,31.9860302951083,32.1048822423266,4442939.40788686,0.0,1.0
2022-02-03,43.74,43.855,43.275,43.53,4031110,32.4911510707859,32.576575907849,32.1457375991829,32.3351578900619,5426731.45115308,0.0,1.0
2022-02-04,43.63,44.16,43.29,43.9,2962839,32.4094403570733,32.8031374322337,32.1568799692346,32.6100030180041,3988611.4707867,0.0,1.0
2022-02-07,43.57,43.7399,42.9,43.16,3146492,32.3648708768665,32.4910767883188,31.8671783478901,32.0603127621197,4235847.47059782,0.0,1.0
2022-02-08,44.16,44.24,43.96,44.06,2949667,32.8031374322337,32.8625634058428,32.6545724982109,32.7288549652223,3970879.15718708,0.0,1.0
2022-02-09,44.2,44.435,44.1505,44.25,2335745,32.8328504190383,33.0074142165151,32.7960805978677,32.869991652544,3144409.56792883,0.0,1.0
2022-02-10,44.46,44.835,44.365,44.7,2932788,33.0259848332679,33.3045440845607,32.9554164896071,33.2042627540953,3948156.43313241,0.0,1.0
2022-02-11,46.23,46.425,44.78,44.78,7507610,34.3407844993697,34.4856353100419,33.2636887277044,33.2636887277044,10106839.8803286,0.0,1.0
2022-02-14,46.58,46.86,46.12,46.78,4576828,34.6007731339096,34.8087640415415,34.2590737856571,34.7493380679324,6161383.94985949,0.0,1.0
2022-02-15,46.5,46.83,46.33,46.43,4646114,34.5413471603005,34.7864793014381,34.4150669663811,34.4893494333925,6254657.64254577,0.0,1.0
2022-02-16,46.93,47.09,46.12,46.12,4292245,34.8607617684495,34.9796137156677,34.2590737856571,34.2590737856571,5778274.70288694,0.0,1.0
2022-02-17,47.18,47.235,46.5,46.74,3050410,35.046467935978,35.0873232928342,34.5413471603005,34.7196250811278,4106500.6625748,0.0,1.0
2022-02-18,46.5,46.93,46.215,46.84,3463145,34.5413471603005,34.8607617684495,34.329642129318,34.7939075481392,4662129.75865296,0.0,1.0
2022-02-22,46.08,46.37,45.59,45.87,4665299,34.2293607988526,34.4447799531856,33.8653767104967,34.0733676181286,6280484.7330718,0.0,1.0
2022-02-23,46.36,46.73,46.11,46.4,4400681,34.4373517064845,34.7121968344267,34.251645538956,34.4670646932891,5924252.62252626,0.0,1.0
2022-02-24,43.67,44.49,42.9,43.83,8752963,32.4391533438779,33.0482695733713,31.8671783478901,32.5580052910961,11783349.8968967,0.0,1.0
2022-02-25,45.18,45.385,44.43,44.49,5362177,33.56081859575,33.7130976531234,33.0037000931645,33.0482695733713,7218630.74253735,0.0,1.0
2022-02-28,44.24,44.28,43.6217,43.7,5441884,32.8625634058428,32.8922763926474,32.4032749123114,32.4614380839813,7325933.31770327,0.0,1.0
2022-03-01,43.55,44.275,43.185,43.94,5019864,32.3500143834642,32.8885622692968,32.0788833788726,32.6397160048086,6757804.63676534,0.0,1.0
2022-03-02,44.26,44.465,43.53,43.68,3476889,32.8774198992451,33.0296989566185,32.3351578900619,32.446581590579,4680632.10591332,0.0,1.0
2022-03-03,42.85,43.02,42.3,42.85,5849908,31.8300371143844,31.9563173083038,31.4214835458217,31.8300371143844,7875220.40578205,0.0,1.0
2022-03-04,41.43,41.48,40.83,41.0,6960365,30.7752260828225,30.8123673163282,30.3295312807541,30.4558114746735,9370131.71483915,0.0,1.0
2022-03-07,39.49,40.27,39.2792,39.9,8860036,29.3341462228014,29.9135494654903,29.1775587823414,29.6387043375481,11927492.9286347,0.0,1.0
2022-03-08,39.51,39.97,39.2047,39.49,5842922,29.3490027162037,29.6907020644561,29.1222183444179,29.3341462228014,7865815.7639048,0.0,1.0
2022-03-09,40.81,40.89,40.38,40.51,6077375,30.3146747873519,30.374100760961,29.9952601792029,30.0918273863177,8181439.36854898,0.0,1.0
2022-03-10,41.05,41.4,40.71,40.81,3801697,30.4929527081792,30.7529413427191,30.2403923203405,30.3146747873519,5117892.75848448,0.0,1.0
2022-03-11,39.86,41.403,39.85,41.0,5676031,29.6089913507436,30.7551698167295,29.6015631040424,30.4558114746735,7641144.9812632,0.0,1.0
2022-03-14,39.54,39.9153,39.2,39.61,4890635,29.3712874563071,29.6500695550009,29.1187270684683,29.4232851832151,6583834.91658875,0.0,1.0
2022-03-15,40.41,40.685,40.115,40.53,4443550,30.0175449193063,30.2218217035876,29.7984116416226,30.10668387972,5981963.41448665,0.0,1.0
2022-03-16,40.69,40.74,40.05,40.12,3745913,30.2255358269382,30.2626770604439,29.7501280380652,29.8021257649732,5042795.62958669,0.0,1.0
2022-03-17,41.29,41.41,40.701,40.91,3171163,30.6712306290066,30.7603695894203,30.2337068983094,30.3889572543633,4269059.88396074,0.0,1.0
2022-03-18,41.86,41.98,41.49,41.62,3637527,31.0946406909716,31.1837796513852,30.8197955630294,30.9163627701442,4896885.02058205,0.0,1.0
2022-03-21,41.85,42.235,41.72,42.03,3542673,31.0872124442704,31.3731999422643,30.9906452371556,31.2209208848909,4769191.36174674,0.0,1.0
2022-03-22,42.41,42.97,42.36,42.92,3893590,31.5031942595342,31.9191760747981,31.4660530260286,31.8820348412924,5241600.28153417,0.0,1.0
2022-03-23,42.15,42.43,42.01,42.32,3269211,31.3100598453046,31.5180507529365,31.2060643914887,31.436340039224,4401053.34613931,0.0,1.0
2022-03-24,43.17,43.18,42.39,42.56,3768019,32.6177365656447,32.6252922146059,32.0283959466684,32.1568419790094,4987022.31844409,0.740411,1.0
2022-03-25,43.87,43.885,43.19,43.2,3730356,33.146631992931,33.1579654663728,32.6328478635671,32.6404035125284,4937174.84644898,0.0,1.0
2022-03-28,43.19,43.48,42.875,43.41,3317507,32.6328478635671,32.8519616834429,32.3948449212883,32.7990721407143,4390763.80734665,0.0,1.0
2022-03-29,42.43,42.76,42.08,42.49,2817187,32.0586185425134,32.3079549582341,31.7941708288702,32.1039524362808,3728583.75826411,0.0,1.0
2022-03-30,42.65,42.72,42.29,42.58,2115194,32.2248428196605,32.2777323623891,31.9528394570561,32.1719532769319,2799486.86188659,0.0,1.0
2022-03-31,42.16,42.325,42.035,42.2,2652013,31.8546160205601,31.9792842284204,31.7601704085447,31.884838616405,3509973.81377426,0.0,1.0
2022-04-01,42.78,42.78,42.13,42.36,2034184,32.3230662561566,32.3230662561566,31.8319490736764,32.0057289997847,2692269.06972122,0.0,1.0
2022-04-04,42.65,42.7059,42.165,42.43,1933020,32.2248428196605,32.2670788973538,31.8583938450407,32.0586185425134,2558377.19554992,0.0,1.0
2022-04-05,42.02,42.535,42.01,42.1,2548136,31.7488369351028,32.1379528566063,31.7412812861416,31.8092821267927,3372491.24869882,0.0,1.0
2022-04-06,43.26,43.36,42.85,42.98,5280393,32.6857374062958,32.7612938959081,32.3759557988852,32.4741792353812,6988669.04364228,0.0,1.0
2022-04-07,42.7,42.805,42.28,42.57,3516344,32.2626210644667,32.3419553785596,31.9452838080949,32.1643976279707,4653927.17163236,0.0,1.0
2022-04-08,42.87,43.07,42.51,42.66,2821150,32.3910670968076,32.5421800760323,32.1190637342032,32.2323984686217,3733828.84048052,0.0,1.0
2022-04-11,42.81,43.145,42.775,42.97,2361223,32.3457332030403,32.5988474432416,32.3192884316759,32.46662358642,3125109.45401908,0.0,1.0
2022-04-12,42.81,42.99,42.695,42.81,2109064,32.3457332030403,32.4817348843425,32.2588432399861,32.3457332030403,2791373.72689123,0.0,1.0
2022-04-13,43.09,43.11,42.58,42.6,2140046,32.5572913739548,32.5724026718772,32.1719532769319,32.1870645748543,2832378.80820055,0.0,1.0
2022-04-14,42.86,43.01,42.61,42.62,3371166,32.3835114478464,32.4968461822649,32.1946202238156,32.2021758727768,4461782.19408658,0.0,1.0
2022-04-18,42.71,43.2,42.67,42.91,1967336,32.2701767134279,32.6404035125284,32.239954117583,32.4212896926526,2603794.86936731,0.0,1.0
2022-04-19,42.91,43.01,42.65,42.87,2165269,32.4212896926526,32.4968461822649,32.2248428196605,32.3910670968076,2865761.77785598,0.0,1.0
2022-04-20,43.56,43.65,43.11,43.22,2120720,32.9124068751328,32.9804077157839,32.5724026718772,32.6555148104508,2806800.59499985,0.0,1.0
2022-04-21,43.52,43.925,43.46,43.69,2563092,32.8821842792878,33.1881880622178,32.8368503855204,33.0106303116288,3392285.70987183,0.0,1.0
2022-04-22,42.95,43.59,42.93,43.55,2635002,32.4515122884975,32.9350738220165,32.4364009905751,32.9048512261715,3487459.53328389,0.0,1.0
2022-04-25,42.3,42.3,41.55,42.04,4304336,31.9603951060173,31.9603951060173,31.3937214339248,31.7639482330253,5696844.86678077,0.0,1.0
2022-04-26,41.52,42.4,41.51,42.1,3757991,31.3710544870411,32.0359515956297,31.3634988380799,31.8092821267927,4973750.12958058,0.0,1.0
2022-04-27,41.91,42.2,41.7501,42.0,3013195,31.6657247965292,31.884838616405,31.5449099696391,31.7337256371803,3988002.9041319,0.0,1.0
2022-04-28,41.84,41.96,41.3,41.36,3043064,31.6128352538006,31.7035030413354,31.204830209894,31.2501641036614,4027534.91541677,0.0,1.0
2022-04-29,41.78,42.395,41.72,42.14,2598704,31.5675013600332,32.0321737711491,31.5221674662658,31.8395047226376,3439418.65660177,0.0,1.0
2022-05-02,41.2,42.08,40.77,41.99,2558942,31.1292737202817,31.7941708288702,30.8043808149486,31.7261699882191,3386793.1307151,0.0,1.0
2022-05-03,41.67,42.06,41.54,41.96,4657275,31.4843892214596,31.7790595309477,31.3861657849636,31.7035030413354,6163964.2390688,0.0,1.0
2022-05-04,42.13,42.305,41.48,42.06,3320900,31.8319490736764,31.964172930498,31.3408318911962,31.7790595309477,4395254.48712466,0.0,1.0
2022-05-05,41.26,41.8,41.07,41.52,2718153,31.1746076140491,31.5826126579557,31.0310502837856,31.3710544870411,3597510.96688891,0.0,1.0
2022-05-06,41.15,41.205,40.65,40.89,3160821,31.0914954754755,31.1330515447623,30.7137130274138,30.8950486024834,4183387.84162362,0.0,1.0
2022-05-09,40.72,41.23,40.621,41.0,5912012,30.7666025701425,31.1519406671654,30.6918016454263,30.978160741057,7824625.03265225,0.0,1.0
2022-05-10,40.91,41.305,40.455,41.22,7153771,30.9101599004059,31.2086080343746,30.5663778726698,31.1443850182041,9468109.27387525,0.0,1.0
2022-05-11,41.07,41.755,41.005,41.28,3712373,31.0310502837856,31.5486122376301,30.9819385655376,31.1897189119715,4913374.1112742,0.0,1.0
2022-05-12,40.95,41.35,40.52,41.08,3375636,30.9403824962508,31.2426084547002,30.6154895909178,31.0386059327469,4467698.29741925,0.0,1.0
2022-05-13,42.36,42.39,41.35,41.37,3041411,32.0057289997847,32.0283959466684,31.2426084547002,31.2577197526226,4025347.14834543,0.0,1.0
2022-05-16,42.75,42.91,42.23,42.27,2287728,32.3003993092728,32.4212896926526,31.9075055632887,31.9377281591336,3027837.86242307,0.0,1.0
2022-05-17,43.63,43.81,43.345,43.78,3075513,32.9652964178614,33.1012980991636,32.7499604224662,33.0786311522799,4070481.59037015,0.0,1.0
2022-05-18,42.67,43.68,42.61,43.6,2581479,32.239954117583,33.0030746626676,32.1946202238156,32.9426294709777,3416621.14431874,0.0,1.0
2022-05-19,42.85,43.16,42.47,42.81,3854074,32.3759557988852,32.6101809166834,32.0888411383583,32.3457332030403,5100917.23394577,0.0,1.0
2022-05-20,43.11,43.2501,42.57,43.07,2445221,32.5724026718772,32.6782573138241,32.1643976279707,32.5421800760323,3236281.9031773,0.0,1.0
2022-05-23,43.76,44.115,43.35,43.35,2598442,33.0635198543574,33.3317453924812,32.7537382469469,32.7537382469469,3439071.89618272,0.0,1.0
2022-05-24,44.26,44.32,43.54,43.58,2028101,33.4413023024191,33.4866361961865,32.8972955772103,32.9275181730552,2684218.13983921,0.0,1.0
2022-05-25,45.08,45.28,44.76,45.02,2637256,34.0608655172402,34.2119784964649,33.8190847504808,34.0155316234728,3490442.73169817,0.0,1.0
2022-05-26,44.79,45.19,44.78,45.01,1613512,33.8417516973645,34.1439776558138,33.8341960484032,34.0079759745116,2135504.1880302,0.0,1.0
2022-05-27,44.8,45.17,44.62,45.15,1841320,33.8493073463257,34.1288663578913,33.7133056650235,34.1137550599689,2437011.04888205,0.0,1.0
2022-05-31,44.24,44.5163,44.12,44.42,2090306,33.4261910044966,33.6349535852955,33.3355232169618,33.5621926857988,2766547.26910284,0.0,1.0
2022-06-01,44.54,44.73,44.06,44.56,2362064,33.6528604733336,33.7964178035971,33.2901893231944,33.6679717712561,3126222.52849398,0.0,1.0
2022-06-02,44.66,44.66,43.76,44.32,1335845,33.7435282608684,33.7435282608684,33.0635198543574,33.4866361961865,1768008.29002772,0.0,1.0
2022-06-03,44.14,44.61,44.14,44.44,1928071,33.3506345148843,33.7057500160623,33.3506345148843,33.5773039837213,2551827.12946639,0.0,1.0
2022-06-06,44.22,44.7,44.15,44.5,2281549,33.4110797065742,33.7737508567134,33.3581901638455,33.6226378774887,3019659.87528826,0.0,1.0
2022-06-07,45.21,45.22,44.57,44.61,2061926,34.1590889537363,34.1666446026975,33.6755274202173,33.7057500160623,2728985.96874914,0.0,1.0
2022-06-08,44.1,45.09,44.065,45.06,3568349,33.3204119190394,34.0684211662015,33.293967147675,34.0457542193178,4722756.46778789,0.0,1.0
2022-06-09,43.06,44.22,43.05,43.99,2786042,32.5346244270711,33.4110797065742,32.5270687781099,33.2372997804658,3687362.94432768,0.0,1.0
2022-06-10,43.37,43.54,42.665,43.02,2541123,32.7688495448693,32.8972955772103,32.2361762931024,32.5044018312262,3363209.45168048,0.0,1.0
2022-06-13,41.9,42.64,41.79,42.48,2717497,31.658169147568,32.2172871706993,31.5750570089944,32.0963967873195,3596642.74232823,0.0,1.0
2022-06-14,42.02,42.36,41.68,42.32,3220711,31.7488369351028,32.0057289997847,31.4919448704209,31.9755064039398,4262653.03817693,0.0,1.0
2022-06-15,43.03,43.4858,42.52,43.15,3743651,32.5119574801874,32.8563439598404,32.1266193831645,32.6026252677222,4954770.95244625,0.0,1.0
2022-06-16,42.5,42.74,41.85,42.36,4151227,32.111508085242,32.2928436603116,31.6203909027618,32.0057289997847,5494203.10723692,0.0,1.0
2022-06-17,41.9,42.55,41.82,42.15,2536768,31.658169147568,32.1492863300482,31.5977239558781,31.8470603715988,3357445.55234854,0.0,1.0
2022-06-21,43.26,43.32,42.6725,43.28,2712135,32.6857374062958,32.7310713000632,32.2418430298233,32.7008487042182,3589546.06535513,0.0,1.0
2022-06-22,42.69,43.15,42.45,42.78,4894784,32.2550654155054,32.6026252677222,32.0737298404358,32.3230662561566,6478310.50001688,0.0,1.0
2022-06-23,42.53,42.615,42.03,42.07,3344407,32.1341750321257,32.1983980482962,31.756392584064,31.786615179909,4426366.30838663,0.0,1.0
2022-06-24,43.95,44.0,42.65,42.77,4552936,33.2070771846209,33.244855429427,32.2248428196605,32.3155106071953,6025870.21096432,0.0,1.0
2022-06-27,44.08,44.21,43.44,43.47,3120111,33.3053006211169,33.4035240576129,32.821739087598,32.8444060344817,4129507.62536572,0.0,1.0
2022-06-28,44.16,44.61,44.1,44.29,2400075,33.3657458128068,33.7057500160623,33.3204119190394,33.4639692493028,3176530.58303042,0.0,1.0
2022-06-29,43.83,44.36,43.806,44.32,2022492,33.1164093970861,33.5168587920314,33.0982758395791,33.4866361961865,2676794.5551428,0.0,1.0
2022-06-30,42.91,43.1,42.62,42.74,2063548,32.4212896926526,32.564847022916,32.2021758727768,32.2928436603116,2731132.70691594,0.0,1.0
2022-07-01,43.28,43.3,42.31,42.59,1811509,32.7008487042182,32.7159600021407,31.9679507549786,32.1795089258931,2397555.80135407,0.0,1.0
2022-07-05,41.26,42.05,40.75,41.98,3116947,31.1746076140491,31.7715038819865,30.7892695170262,31.7186143392579,4125320.03007611,0.0,1.0
2022-07-06,41.46,42.11,41.305,41.8,3132445,31.3257205932737,31.8168377757539,31.2086080343746,31.5826126579557,4145831.83532212,0.0,1.0
2022-07-07,40.55,40.785,40.41,40.7,2294724,31.1975850981051,31.3783849131003,31.0898745700228,31.3129892353361,2982636.56970205,0.740411,1.0
2022-07-08,40.49,40.84,40.32,40.55,2168213,31.1514234432127,31.4206997634183,31.0206320876843,31.1975850981051,2818200.09060061,0.0,1.0
2022-07-11,40.17,40.45,40.1,40.25,1621783,30.9052279504533,31.1206490066178,30.8513726864122,30.9667768236431,2107961.25543686,0.0,1.0
2022-07-12,40.5,40.89,40.405,40.43,1998475,31.1591170523614,31.4591678091619,31.0860277654485,31.1052617883203,2597578.01750246,0.0,1.0
2022-07-13,40.28,40.58,40.135,40.44,2346580,30.9898576510893,31.2206659255513,30.8783003184327,31.112955397469,3050037.96610462,0.0,1.0
2022-07-14,39.82,39.95,39.44,39.89,3410555,30.6359516302477,30.7359685491812,30.3435944825959,30.6898068942888,4432971.48850153,0.0,1.0
2022-07-15,41.27,41.3,40.72,41.01,3864015,31.7515249568137,31.7746057842599,31.3283764536335,31.5514911189467,5022369.76859844,0.0,1.0
2022-07-18,41.4,41.795,41.26,41.77,2049449,31.8515418757472,32.1554394371221,31.743831347665,32.1362054142503,2663833.0078647,0.0,1.0
2022-07-19,42.18,42.47,42.13,42.39,2957506,32.4516433893483,32.6747580546615,32.4131753436046,32.6132091814716,3844107.41802205,0.0,1.0
2022-07-20,41.02,42.02,40.94,42.0,5658125,31.5591847280954,32.3285456429686,31.4976358549056,32.3131584246711,7354318.22778925,0.0,1.0
2022-07-21,41.37,41.42,40.33,40.35,2115907,31.828461048301,31.8669290940447,31.028325696833,31.0437129151305,2750213.79315707,0.0,1.0
2022-07-22,41.09,41.285,40.96,41.04,1889055,31.6130399921366,31.7630653705368,31.5130230732031,31.5745719463929,2455356.0799375,0.0,1.0
2022-07-25,41.93,41.98,41.35,41.45,1950607,32.25930316063,32.2977712063736,31.8130738300036,31.8900099214909,2535360.14410309,0.0,1.0
2022-07-26,42.0,42.08,41.68,41.78,2158856,32.3131584246711,32.374707297861,32.0669629319117,32.143899023399,2806038.04828846,0.0,1.0
2022-07-27,42.15,42.2125,41.505,41.82,1480728,32.4285625619021,32.4766476190816,31.9323247718089,32.1746734599939,1924620.77469089,0.0,1.0
2022-07-28,41.0,41.12,40.67,41.07,2778445,31.543797509798,31.6361208195828,31.2899084078899,31.5976527738391,3611367.49513485,0.0,1.0
2022-07-29,39.17,39.675,39.03,39.58,5523173,30.1358670355802,30.5243942975911,30.0281565074979,30.4513050106782,7178910.30493906,0.0,1.0
2022-08-01,39.58,39.755,39.36,39.37,3151300,30.4513050106782,30.585943170781,30.2820456094061,30.2897392185548,4095997.000991,0.0,1.0
2022-08-02,39.64,40.51,39.63,40.5,3013348,30.4974666655705,31.1668106615102,30.4897730564218,31.1591170523614,3916689.73786763,0.0,1.0
2022-08-03,39.59,39.837,39.5467,39.75,2867656,30.4589986198269,30.6490307658005,30.4256852922129,30.5820963662066,3727322.17683935,0.0,1.0
2022-08-04,39.08,39.27,38.75,39.19,6119552,30.0666245532416,30.2128031270675,29.8127354513335,30.1512542538776,7954071.8558717,0.0,1.0
2022-08-05,39.29,39.37,39.065,39.26,2722578,30.2281903453649,30.2897392185548,30.0550841395185,30.2051095179188,3538752.68078701,0.0,1.0
2022-08-08,39.6,39.83,39.38,39.75,2501435,30.4666922289756,30.6436452393964,30.2974328277035,30.5820963662066,3251315.41210736,0.0,1.0
2022-08-09,39.91,40.14,39.895,40.0,1822140,30.7051941125863,30.8821471230071,30.6936536988632,30.7744365949249,2368381.29514351,0.0,1.0
2022-08-10,40.18,40.3,39.905,40.03,1489210,30.912921559602,31.0052448693868,30.7013473080119,30.7975174223711,1935645.50942335,0.0,1.0
2022-08-11,40.43,40.72,40.35,40.49,1516607,31.1052617883203,31.3283764536335,31.0437129151305,31.1514234432127,1971255.58457842,0.0,1.0
2022-08-12,40.42,40.45,40.16,40.4,1477335,31.0975681791716,31.1206490066178,30.8975343413046,31.0821809608741,1920210.62084189,0.0,1.0
2022-08-15,40.77,40.7883,40.29,40.42,1483694,31.3668444993772,31.3809238041193,30.9975512602381,31.0975681791716,1928475.922441,0.0,1.0
2022-08-16,41.38,41.455,41.055,41.09,1864965,31.8361546574498,31.8938567260653,31.586112360116,31.6130399921366,2424044.37754361,0.0,1.0
2022-08-17,41.32,41.76,41.26,41.56,2171881,31.7899930025574,32.1285118051016,31.743831347665,31.9746396221269,2822967.68397466,0.0,1.0
2022-08-18,41.16,41.385,41.025,41.35,1197519,31.6668952561777,31.8400014620241,31.5630315326698,31.8130738300036,1556511.35487886,0.0,1.0
2022-08-19,41.15,41.17,40.7,40.71,2053030,31.659201647029,31.6745888653264,31.3129892353361,31.3206828444848,2668487.52037081,0.0,1.0
2022-08-22,41.22,41.42,40.97,41.0,3020802,31.7130569110701,31.8669290940447,31.5207166823518,31.543797509798,3926378.29866646,0.0,1.0
2022-08-23,40.9,40.94,40.5,40.6,3542476,31.4668614183107,31.4976358549056,31.1591170523614,31.2360531438487,4604439.77789566,0.0,1.0
2022-08-24,40.79,40.955,40.48,40.53,1694005,31.3822317176746,31.5091762686287,31.143729834064,31.1821978798076,2201833.97317417,0.0,1.0
2022-08-25,41.04,41.0855,40.67,40.81,1716627,31.5745719463929,31.6095778680196,31.2899084078899,31.3976189359721,2231237.59839437,0.0,1.0
2022-08-26,40.73,41.415,40.66,41.28,2170272,31.3360700627822,31.8630822894703,31.2822147987411,31.7592185659625,2820876.33780813,0.0,1.0
2022-08-29,40.61,40.8,40.405,40.68,1542416,31.2437467529975,31.3899253268234,31.0860277654485,31.2976020170386,2004801.60894886,0.0,1.0
2022-08-30,40.16,40.75,40.1,40.72,1722809,30.8975343413046,31.3514572810797,30.8513726864122,31.3283764536335,2239272.83891737,0.0,1.0
2022-08-31,40.05,40.33,39.86,40.0,1503943,30.8129046406685,31.028325696833,30.6667260668426,30.7744365949249,1954795.1695051,0.0,1.0
2022-09-01,39.84,39.93,39.615,39.7,1983980,30.6513388485452,30.7205813308837,30.4782326426987,30.5436283204629,2578737.70508238,0.0,1.0
2022-09-02,39.66,40.25,39.57,40.0,1845076,30.512853883868,30.9667768236431,30.4436114015294,30.7744365949249,2398193.05131231,0.0,1.0
2022-09-06,39.75,40.31,39.7149,40.27,2561466,30.5820963662066,31.0129384785355,30.5550917980945,30.9821640419406,3329342.51075442,0.0,1.0
2022-09-07,39.87,39.92,39.515,39.79,2062279,30.6744196759914,30.712887721735,30.4012965512114,30.6128708028015,2680509.18643313,0.0,1.0
2022-09-08,40.02,40.0399,39.65,39.9,1667780,30.7898238132223,30.8051340954283,30.5051602747193,30.6975005034375,2167747.24028584,0.0,1.0
2022-09-09,40.67,40.72,40.39,40.51,1821730,31.2899084078899,31.3283764536335,31.0744873517254,31.1668106615102,2367848.38530617,0.0,1.0
2022-09-12,41.01,41.21,40.8979,41.05,1819436,31.5514911189467,31.7053633019213,31.4652457603894,31.5822655555416,2364866.68977726,0.0,1.0
2022-09-13,39.65,40.695,39.58,40.51,2567520,30.5051602747193,31.3091424307617,30.4513050106782,31.1668106615102,3337211.37942576,0.0,1.0
2022-09-14,39.41,39.8699,39.265,39.71,1962673,30.3205136551497,30.6743427398999,30.2089563224931,30.5513219296117,2551043.29068195,0.0,1.0
2022-09-15,39.36,39.595,39.255,39.4,1719775,30.2820456094061,30.4628454244012,30.2012627133444,30.312820046001,2235329.30612106,0.0,1.0
2022-09-16,39.49,39.525,39.23,39.32,3773172,30.3820625283396,30.4089901603601,30.1820286904726,30.2512711728111,4904293.8457853,0.0,1.0
2022-09-19,39.66,39.74,39.11,39.14,1640927,30.512853883868,30.5744027570579,30.0897053806878,30.112786208134,2132844.24550032,0.0,1.0
2022-09-20,39.71,39.86,39.49,39.85,1999636,30.5513219296117,30.6667260668426,30.3820625283396,30.6590324576939,2599087.06218819,0.0,1.0
2022-09-21,38.83,39.51,38.83,39.45,2815518,29.8742843245233,30.397449746637,29.8742843245233,30.3512880917446,3659554.24245111,0.0,1.0
2022-09-22,39.07,39.27,38.89,39.09,2822877,30.0589309440929,30.2128031270675,29.9204459794157,30.0743181623903,3669119.32414129,0.0,1.0
2022-09-23,36.79,38.01,36.53,38.0,5168896,28.3047880581821,29.2434083743273,28.1047542203151,29.2357147651786,6718428.11361483,0.0,1.0
2022-09-26,36.27,36.93,36.13,36.5,5963771,27.9047203824481,28.4124985862644,27.7970098543659,28.0816733928689,7751590.81350463,0.0,1.0
2022-09-27,36.08,36.975,35.98,36.83,4133353,27.7585418086222,28.4471198274337,27.6816057171349,28.3355624947771,5372449.93876723,0.0,1.0
2022-09-28,36.67,36.835,35.9105,36.15,5113300,28.2124647483974,28.3394092993514,27.6281351335512,27.8123970726633,6646165.53967165,0.0,1.0
2022-09-29,35.98,36.11,35.465,36.07,4004891,28.251249001477,28.3533241090421,27.8468745368923,28.3219163836375,5100517.08412844,0.740411,1.0
2022-09-30,35.5,36.145,35.48,36.05,3051820,27.8743562966213,28.3808058687712,27.858652433919,28.3062125209352,3886712.53417005,0.0,1.0
2022-10-03,36.59,36.72,36.26,36.47,3248228,28.7302168138979,28.8322919214629,28.4711030793095,28.6359936376839,4136852.26567822,0.0,1.0
2022-10-04,37.32,37.33,36.9,36.96,2647050,29.3034078025326,29.3112597338838,28.9736266857838,29.0207382738908,3371208.79133594,0.0,1.0
2022-10-05,37.04,37.26,36.735,36.84,2244304,29.0835537247001,29.2562962144256,28.8440698184897,28.9265150976769,2858282.75825179,0.0,1.0
2022-10-06,36.55,36.7014,36.29,36.68,2037712,28.6988090884932,28.8176873291498,28.494658873363,28.8008841960583,2595172.96938507,0.0,1.0
2022-10-07,36.81,36.995,36.56,36.81,2323547,28.9029593036234,29.0482200336199,28.7066610198444,28.9029593036234,2959204.42510804,0.0,1.0
2022-10-10,36.75,36.86,36.515,36.59,2595426,28.8558477155164,28.9422189603792,28.6713273287641,28.7302168138979,3305461.90984752,0.0,1.0
2022-10-11,36.2,36.815,36.1739,36.44,2753615,28.4239914912026,28.906885269299,28.403497950376,28.6124378436304,3506926.99267279,0.0,1.0
2022-10-12,36.65,36.93,36.2,36.34,2629041,28.7773284020048,28.9971824798373,28.4239914912026,28.5339185301188,3348273.03299244,0.0,1.0
2022-10-13,37.35,37.415,36.27,36.4,2827150,29.3269635965861,29.3780011503686,28.4789550106607,28.5810301182258,3600579.11049107,0.0,1.0
2022-10-14,36.63,37.31,36.595,37.14,2568173,28.7616245393025,29.2955558711814,28.7341427795734,29.1620730382117,3270753.25183566,0.0,1.0
2022-10-17,37.21,37.66,37.2,37.45,2493367,29.2170365576698,29.5703734684721,29.2091846263187,29.4054829100977,3175482.42399158,0.0,1.0
2022-10-18,37.22,37.35,36.97,37.11,2756126,29.224888489021,29.3269635965861,29.028590205242,29.1385172441582,3510124.93199205,0.0,1.0
2022-10-19,37.19,37.365,36.98,37.22,1971646,29.2013326949675,29.3387414936128,29.0364421365931,29.224888489021,2511033.16091586,0.0,1.0
2022-10-20,37.08,37.535,37.01,37.39,1840582,29.1149614501047,29.4722243265826,29.0599979306466,29.3583713219907,2344113.71888506,0.0,1.0
2022-10-21,37.5,37.525,36.53,36.69,1944522,29.4447425668535,29.4643723952314,28.6831052257909,28.8087361274095,2476488.79369341,0.0,1.0
2022-10-24,38.23,38.3,37.835,37.96,2275109,30.0179335554882,30.0728970749464,29.7077822671174,29.8059314090069,2897515.14404621,0.0,1.0
2022-10-25,38.83,38.92,38.5,38.66,3314083,30.4890494365579,30.5597168187184,30.2299357019696,30.3555666035882,4220723.35045314,0.0,1.0
2022-10-26,39.58,39.76,39.1,39.15,2718174,31.077944287895,31.2192790522159,30.7010515830392,30.7403112397951,3461790.32703604,0.0,1.0
2022-10-27,39.37,39.745,39.305,39.38,1946809,30.9130537295206,31.2075011551891,30.862016175738,30.9209056608718,2479401.45288224,0.0,1.0
2022-10-28,39.81,39.85,39.2286,39.37,2752420,31.2585387089717,31.2899464343763,30.8020274202152,30.9130537295206,3505405.07411981,0.0,1.0
2022-10-31,39.62,39.695,39.27,39.29,2959817,31.1093520132996,31.1682414984333,30.834534416009,30.8502382787113,3769540.08845529,0.0,1.0
2022-11-01,39.69,40.01,39.565,39.95,1533184,31.1643155327577,31.4155773359949,31.0661663908682,31.3684657478879,1952620.22989199,0.0,1.0
2022-11-02,37.49,38.18,37.42,38.0,5168915,29.4368906355023,29.9786738987324,29.3819271160442,29.8373391344115,6582985.47049289,0.0,1.0
2022-11-03,37.61,37.7,37.09,37.14,2561919,29.5311138117163,29.6017811938767,29.1228133814559,29.1620730382117,3262788.33247977,0.0,1.0
2022-11-04,38.43,38.59,37.95,37.97,2854545,30.1749721825115,30.30060308413,29.7980794776557,29.8137833403581,3635468.61572846,0.0,1.0
2022-11-07,38.76,38.935,38.525,38.61,1833160,30.4340859170998,30.5714947157451,30.2495655303475,30.3163069468324,2334661.26742048,0.0,1.0
2022-11-08,38.98,39.03,38.52,38.57,1990099,30.6068284068253,30.6460880635811,30.2456395646719,30.2848992214277,2534534.38523219,0.0,1.0
2022-11-09,38.51,39.025,38.51,38.74,2191080,30.2377876333208,30.6421620979055,30.2377876333208,30.4183820543975,2790498.161546,0.0,1.0
2022-11-10,38.7,39.05,38.3,38.9,3465120,30.3869743289928,30.6617919262834,30.0728970749464,30.544012956016,4413079.84625677,0.0,1.0
2022-11-11,38.19,38.22,37.355,37.72,4800021,29.9865258300836,30.0100816241371,29.3308895622617,29.617485056579,6113172.39712023,0.0,1.0
2022-11-14,38.31,38.83,38.265,38.59,2857893,30.0807490062975,30.4890494365579,30.0454153152173,30.30060308413,3639732.53482082,0.0,1.0
2022-11-15,38.5,38.96,38.15,38.96,2373511,30.2299357019696,30.591124544123,29.955118104679,30.591124544123,3022837.17705844,0.0,1.0
2022-11-16,38.89,39.05,38.56,38.7,2571658,30.5361610246649,30.6617919262834,30.2770472900766,30.3869743289928,3275191.65029349,0.0,1.0
2022-11-17,39.29,39.325,38.63,38.66,2223521,30.8502382787113,30.8777200384404,30.3320108095347,30.3555666035882,2831814.11115018,0.0,1.0
2022-11-18,39.55,39.64,39.29,39.39,2159956,31.0543884938415,31.1250558760019,30.8502382787113,30.9287575922229,2750859.50628012,0.0,1.0
2022-11-21,39.68,39.8,39.49,39.71,2567988,31.1564636014066,31.2506867776205,31.0072769057345,31.1800193954601,3270517.64101365,0.0,1.0
2022-11-22,39.98,39.98,39.715,39.8,3699408,31.3920215419414,31.3920215419414,31.1839453611356,31.2506867776205,4711462.48553616,0.0,1.0
2022-11-23,40.55,40.605,40.27,40.32,2570730,31.8395816289576,31.882767251389,31.6197275511251,31.6589872078809,3274009.77546742,0.0,1.0
2022-11-25,40.6,40.765,40.47,40.47,953481,31.8788412857134,32.0083981530075,31.7767661781483,31.7767661781483,1214326.71448283,0.0,1.0
2022-11-28,40.42,40.71,40.3,40.3,1662557,31.7375065213925,31.9652125305762,31.6432833451786,31.6432833451786,2117386.06165244,0.0,1.0
2022-11-29,40.36,40.505,40.2,40.21,1973567,31.6903949332855,31.8042479378774,31.564764031667,31.5726159630181,2513479.69274872,0.0,1.0
2022-11-30,41.27,41.28,40.485,40.96,2287725,32.4049206862412,32.4127726175923,31.788544075175,32.1615108143552,2913582.52853516,0.0,1.0
2022-12-01,41.9,41.965,41.34,41.45,3508571,32.8995923613643,32.9506299151469,32.4598842056993,32.5462554505621,4468417.82370047,0.0,1.0
2022-12-02,42.31,42.32,41.58,41.58,3508364,33.2215215467619,33.2293734781131,32.6483305581272,32.6483305581272,4468154.19429422,0.0,1.0
2022-12-05,42.35,42.36,41.805,42.03,5223642,33.2529292721666,33.2607812035177,32.8249990135283,33.0016674689294,6652684.24593098,0.0,1.0
2022-12-06,42.1,42.215,41.86,42.03,5249829,33.0566309883875,33.1469281989259,32.8681846359597,33.0016674689294,6686035.27617928,0.0,1.0
2022-12-07,42.03,42.215,41.77,42.14,3431523,33.0016674689294,33.1469281989259,32.7975172537992,33.0880387137922,4370291.64740805,0.0,1.0
2022-12-08,41.14,41.14,40.47,40.75,5916079,32.3028455786761,32.3028455786761,31.7767661781483,31.9966202559808,7534552.62841197,0.0,1.0
2022-12-09,41.42,41.43,40.82,40.84,7921525,32.5226996565086,32.5305515878597,32.0515837754389,32.0672876381413,10088632.5232948,0.0,1.0
2022-12-12,41.04,41.4,40.85,41.27,3797887,32.2243262651645,32.5069957938063,32.0751395694924,32.4049206862412,4836882.58359323,0.0,1.0
2022-12-13,40.58,41.04,40.435,40.7,3129374,31.8631374230111,32.2243262651645,31.7492844184192,31.957360599225,3985483.13789996,0.0,1.0
2022-12-14,41.11,41.19,40.765,41.1,3305908,32.2792897846226,32.3421052354319,32.0083981530075,32.2714378532714,4210311.89926439,0.0,1.0
2022-12-15,40.89,41.045,40.195,40.91,4366649,32.1065472948971,32.22825223084,31.5608380659914,32.1222511575994,5561241.94763161,0.0,1.0
2022-12-16,40.72,40.75,40.09,40.12,3637437,31.9730644619273,31.9966202559808,31.4783927868042,31.5019485808577,4632537.95445142,0.0,1.0
2022-12-19,40.95,41.17,40.885,40.95,3738858,32.153658883004,32.3264013727296,32.1026213292215,32.153658883004,4761704.90136443,0.0,1.0
2022-12-20,40.8,40.9,40.56,40.66,4388911,32.0358799127366,32.1143992262482,31.8474335603087,31.9259528738203,5589594.20773729,0.0,1.0
2022-12-21,41.1,41.21,40.79,40.86,4270914,32.2714378532714,32.3578090981342,32.0280279813854,32.0829915008436,5439316.53117234,0.0,1.0
2022-12-22,40.29,40.64,39.91,40.59,4131593,32.1608748079157,32.4402569420128,31.8575456337532,32.4003452085704,5175912.75001727,0.66919,1.0
2022-12-23,40.6,40.63,40.06,40.23,1919305,32.4083275552589,32.4322745953243,31.9772808340805,32.1129807277848,2404437.0344978,0.0,1.0
2022-12-27,40.69,40.835,40.595,40.62,2229121,32.4801686754552,32.5959127024383,32.4043363819146,32.4242922486358,2792563.4991712,0.0,1.0
2022-12-28,40.16,40.8354,40.16,40.76,1621274,32.0571043009654,32.5962319963058,32.0571043009654,32.5360451022746,2031074.39863304,0.0,1.0
2022-12-29,39.98,40.27,39.98,40.19,1828864,31.9134220605726,32.1449101145388,31.9134220605726,32.0810513410309,2291135.76667585,0.0,1.0
2022-12-30,39.98,40.0962,39.78,39.93,1248472,31.9134220605726,32.0061769290929,31.7537751268029,31.8735103271302,1564041.31356587,0.0,1.0
2023-01-03,40.44,40.53,40.115,40.31,3423815,32.2806100082431,32.3524511284394,32.0211837408672,32.1768395012927,4289233.64721557,0.0,1.0
2023-01-04,40.41,40.6801,40.36,40.55,2746725,32.2566629681776,32.4722661522336,32.2167512347351,32.3684158218164,3440999.37924456,0.0,1.0
2023-01-05,40.17,40.3,39.91,40.08,2253153,32.0650866476539,32.1688571546042,31.8575456337532,31.9932455274575,2822669.93395517,0.0,1.0
2023-01-06,40.69,40.75,40.12,40.21,2543948,32.4801686754552,32.5280627555862,32.0251749142115,32.0970160344078,3186967.56640379,0.0,1.0
2023-01-09,40.02,40.46,39.99,40.45,2647896,31.9453514473266,32.29657470162,31.9214044072611,32.2885923549315,3317189.92338299,0.0,1.0
2023-01-10,38.7,39.555,38.54,39.49,5299105,30.8916816844462,31.5741723263119,30.7639641374304,31.5222870728368,6638530.25532289,0.0,1.0
2023-01-11,38.43,38.75,38.12,38.66,4509226,30.6761583238571,30.9315934178887,30.428705576514,30.8597522976923,5648997.94004621,0.0,1.0
2023-01-12,38.83,39.05,38.55,38.71,2751317,30.9954521913966,31.1710638185433,30.7719464841189,30.8996640311347,3446752.07350754,0.0,1.0
2023-01-13,38.4,38.5,38.3,38.39,2858241,30.6522112837916,30.7320347506765,30.5723878169067,30.6442289371031,3580702.6574307,0.0,1.0
2023-01-17,38.53,39.08,38.51,38.82,3781972,30.755981790742,31.1950108586088,30.740017097365,30.9874698447081,4737919.99720405,0.0,1.0
2023-01-18,37.94,38.55,37.914,38.55,4470157,30.2850233361212,30.7719464841189,30.2642692347311,30.7719464841189,5600053.68652694,0.0,1.0
2023-01-19,38.56,38.79,38.42,38.48,6970105,30.7799288308074,30.9635228046426,30.6681759771686,30.7160700572995,8731899.61800668,0.0,1.0
2023-01-20,38.81,38.835,38.428,38.62,2524847,30.9794874980196,30.9994433647408,30.6745618545194,30.8278229109383,3163038.5130246,0.0,1.0
2023-01-23,38.57,38.849,38.49,38.8,2720775,30.7879111774959,31.0106186501047,30.724052403988,30.9715051513311,3408490.14228367,0.0,1.0
2023-01-24,38.22,38.9,37.68,38.14,4722327,30.5085290433988,31.051328618216,30.0774823222205,30.4446702698909,5915963.29286326,0.0,1.0
2023-01-25,38.09,38.15,37.66,37.66,2938570,30.4047585364485,30.4526526165794,30.0615176288435,30.0615176288435,3681335.97133557,0.0,1.0
2023-01-26,37.76,37.94,37.61,37.92,2668242,30.1413410957284,30.2850233361212,30.0216058954011,30.2690586427442,3342678.66847765,0.0,1.0
2023-01-27,37.55,37.83,37.52,37.73,2469636,29.9737118152702,30.1972175225478,29.9497647752047,30.117394055663,3093872.13607478,0.0,1.0
2023-01-30,38.07,38.165,37.66,37.7,3399666,30.3887938430715,30.4646261366122,30.0615176288435,30.0934470155975,4258980.63899329,0.0,1.0
2023-01-31,38.49,38.53,38.19,38.51,3755272,30.724052403988,30.755981790742,30.4845820033334,30.740017097365,4704471.1869206,0.0,1.0
2023-02-01,38.73,38.83,38.29,38.52,3164102,30.9156287245117,30.9954521913966,30.5644054702183,30.7479994440535,3963874.43878308,0.0,1.0
2023-02-02,38.32,38.63,38.085,38.63,2762652,30.5883525102837,30.8358052576268,30.4007673631043,30.8358052576268,3460952.15832264,0.0,1.0
2023-02-03,37.93,38.295,37.81,38.15,2450654,30.2770409894327,30.5683966435625,30.1812528291709,30.4526526165794,3070092.16166278,0.0,1.0
2023-02-06,37.57,37.7677,37.315,37.7,2936178,29.9896765086472,30.1474875026786,29.7861266680907,30.0934470155975,3678339.35881878,0.0,1.0
2023-02-07,37.56,37.59,37.01,37.15,3557688,29.9816941619587,30.0056412020241,29.5426650940919,29.6544179477307,4456944.97976529,0.0,1.0
2023-02-08,37.33,37.52,37.26,37.48,2679289,29.7981001881235,29.9497647752047,29.7422237613041,29.9178353884508,3356517.95713687,0.0,1.0
2023-02-09,36.75,37.042,36.45,36.88,5449569,29.3351240801912,29.568208603495,29.0956536795366,29.4388945871415,6827026.20253225,0.0,1.0
2023-02-10,36.85,37.235,36.83,37.13,3783419,29.4149475470761,29.7222678945828,29.3989828536991,29.6384532543537,4739732.74733439,0.0,1.0
2023-02-13,37.88,37.925,37.4,37.51,3660328,30.2371292559903,30.2730498160885,29.8539766149429,29.9417824285162,4585528.72086993,0.0,1.0
2023-02-14,37.94,38.05,37.865,37.96,4605232,30.2850233361212,30.3728291496946,30.2251557359575,30.3009880294982,5769270.84192162,0.0,1.0
2023-02-15,37.99,38.04,37.86,38.0,2622691,30.3249350695636,30.3648468030061,30.2211645626133,30.3329174162521,3285613.99592253,0.0,1.0
2023-02-16,37.65,37.8,37.47,37.63,2358299,30.0535352821551,30.1732704824824,29.9098530417623,30.0375705887781,2954393.10272162,0.0,1.0
2023-02-17,38.15,38.235,37.61,37.68,1868874,30.4526526165794,30.5205025634316,30.0216058954011,30.0774823222205,2341258.87152383,0.0,1.0
2023-02-21,38.3,38.4,38.12,38.35,2139222,30.5723878169067,30.6522112837916,30.428705576514,30.6122995503492,2679941.22967036,0.0,1.0
2023-02-22,38.16,38.37,38.0542,38.29,2310487,30.4606349632679,30.6282642437262,30.3761817353037,30.5644054702183,2894495.92979007,0.0,1.0
2023-02-23,38.44,38.46,38.15,38.16,2122525,30.6841406705456,30.7001053639225,30.4526526165794,30.4606349632679,2659023.8219811,0.0,1.0
2023-02-24,38.66,38.7,38.28,38.35,2781961,30.8597522976923,30.8916816844462,30.5564231235298,30.6122995503492,3485141.78670328,0.0,1.0
2023-02-27,38.64,38.9,38.52,38.61,3303259,30.8437876043153,31.051328618216,30.7479994440535,30.8198405642499,4138205.3785814,0.0,1.0
2023-02-28,38.06,38.46,38.005,38.42,3483912,30.380811496383,30.7001053639225,30.3369085895964,30.6681759771686,4364521.03117083,0.0,1.0
2023-03-01,37.85,38.05,37.685,38.0,3835393,30.2131822159248,30.3728291496946,30.0814734955648,30.3329174162521,4804843.925824,0.0,1.0
2023-03-02,38.19,38.195,37.51,37.51,3210137,30.4845820033334,30.4885731766776,29.9417824285162,29.9417824285162,4021545.44932237,0.0,1.0
2023-03-03,38.04,38.06,37.71,37.71,3166012,30.3648468030061,30.380811496383,30.101429362286,30.101429362286,3966267.21884456,0.0,1.0
2023-03-06,38.11,38.14,37.55,37.56,3806864,30.4207232298255,30.4446702698909,29.9737118152702,29.9816941619587,4769103.8093979,0.0,1.0
2023-03-07,37.39,38.02,37.255,38.0,4801475,29.8459942682544,30.3488821096291,29.7382325879598,30.3329174162521,6015117.09197618,0.0,1.0
2023-03-08,37.7,37.75,37.43,37.43,4470409,30.0934470155975,30.1333587490399,29.8779236550083,29.8779236550083,5600369.38316333,0.0,1.0
2023-03-09,37.67,37.885,37.45,37.6,4870707,30.069499975532,30.2411204293345,29.8938883483853,30.0136235487126,6101848.47900032,0.0,1.0
2023-03-10,37.63,37.955,37.53,37.65,5532640,30.0375705887781,30.2969968561539,29.9577471218932,30.0535352821551,6931094.59650442,0.0,1.0
2023-03-13,36.85,37.41,36.78,37.14,8482293,29.4149475470761,29.8619589616314,29.3590711202567,29.6464356010422,10626314.9560187,0.0,1.0
2023-03-14,36.79,36.92,36.52,36.84,5045436,29.3670534669451,29.4708239738955,29.151530106356,29.4069652003876,6320742.75510587,0.0,1.0
2023-03-15,36.32,36.37,35.66,36.19,8445816,28.9918831725862,29.0317949060287,28.4650482911461,28.8881126656359,10580617.8679022,0.0,1.0
2023-03-16,36.3,36.495,36.0533,36.49,3871481,28.9759184792093,29.1315742396348,28.7789939864043,29.1275830662905,4850053.68857715,0.0,1.0
2023-03-17,35.79,36.22,35.73,36.14,3932004,28.5688187980964,28.9120597057014,28.5209247179655,28.8482009321935,4925874.75017962,0.0,1.0
2023-03-20,36.37,36.545,36.01,36.01,3130007,29.0317949060287,29.1714859730772,28.7444304252431,28.7444304252431,3921161.43553909,0.0,1.0
2023-03-21,36.65,36.79,36.4801,36.72,2728311,29.2553006133063,29.3670534669451,29.1196805430689,29.3111770401257,3417930.97502885,0.0,1.0
2023-03-22,36.19,36.8,36.19,36.72,3548286,28.8881126656359,29.3750358136336,28.8881126656359,29.3111770401257,4445166.48859356,0.0,1.0
2023-03-23,34.6,35.67,34.44,35.67,6693018,28.1781667423352,29.0495724768525,28.047863081099,29.0495724768525,8218363.70398341,0.700605,1.0
2023-03-24,35.25,35.35,35.0402,35.26,3979716,28.7075253661074,28.78896515438,28.5366646903114,28.7156693449346,4886697.38024939,0.0,1.0
2023-03-27,35.4,35.54,35.36,35.41,3923274,28.8296850485163,28.943700752098,28.7971091332073,28.8378290273436,4817392.19024689,0.0,1.0
2023-03-28,35.23,35.625,35.0,35.31,8216432,28.6912374084528,29.0129245721298,28.5039258954258,28.756389239071,10088965.325515,0.0,1.0
2023-03-29,35.12,35.5,35.01,35.45,11819152,28.6016536413529,28.911124836789,28.512069874253,28.8704049426527,14512748.9286093,0.0,1.0
2023-03-30,35.29,35.475,35.15,35.18,4182014,28.7401012814164,28.8907648897208,28.6260855778347,28.6505175143165,5135099.30305738,0.0,1.0
2023-03-31,35.12,35.53,35.04,35.33,6404852,28.6016536413529,28.9355567732708,28.5365018107348,28.7726771967255,7864524.37542909,0.0,1.0
2023-04-03,35.67,35.84,35.4,35.47,2620462,29.0495724768525,29.188020116916,28.8296850485163,28.8866929003072,3217667.99199819,0.0,1.0
2023-04-04,35.28,35.56,35.12,35.5,2552956,28.7319573025892,28.9599887097526,28.6016536413529,28.911124836789,3134777.30498658,0.0,1.0
2023-04-05,35.03,35.21,34.94,35.15,4869971,28.5283578319076,28.6749494507983,28.4550620224622,28.6260855778347,5979842.4127728,0.0,1.0
2023-04-06,35.28,35.437,35.22,35.25,2653164,28.7319573025892,28.8598177701772,28.6830934296256,28.7075253661074,3257822.81152022,0.0,1.0
2023-04-10,35.32,35.345,35.1306,35.3,2103520,28.7645332178982,28.7848931649664,28.6102862589098,28.7482452602437,2582914.37713199,0.0,1.0
2023-04-11,35.53,35.62,35.35,35.37,2215828,28.9355567732708,29.0088525827162,28.78896515438,28.8052531120346,2720817.48614304,0.0,1.0
2023-04-12,35.45,35.73,35.395,35.61,4409302,28.8704049426527,29.0984363498161,28.8256130591027,29.0007086038889,5414186.47263483,0.0,1.0
2023-04-13,35.46,35.47,35.2,35.28,7737389,28.8785489214799,28.8866929003072,28.6668054719711,28.7319573025892,9500747.93182994,0.0,1.0
2023-04-14,35.19,35.635,35.1,35.52,3563886,28.6586614931438,29.0210685509571,28.5853656836984,28.9274127944435,4376099.29444902,0.0,1.0
2023-04-17,35.41,35.44,35.15,35.38,2839514,28.8378290273436,28.8622609638254,28.6260855778347,28.8133970908618,3486642.16868276,0.0,1.0
2023-04-18,35.45,35.48,35.1848,35.24,4385051,28.8704049426527,28.8948368791345,28.6544266241536,28.6993813872801,5384408.64472741,0.0,1.0
2023-04-19,36.53,36.7,36.27,36.46,4692845,29.7499546559972,29.8884022960607,29.5382112064884,29.6929468042064,5762349.21472198,0.0,1.0
2023-04-20,36.13,36.36,36.055,36.31,3894056,29.4241955029067,29.6115070159337,29.3631156617022,29.5707871217974,4781515.37791752,0.0,1.0
2023-04-21,36.26,36.51,36.08,36.48,3442077,29.5300672276611,29.7336666983427,29.3834756087703,29.7092347618609,4226529.89774062,0.0,1.0
2023-04-24,36.5,36.555,36.32,36.44,3067846,29.7255227195154,29.7703146030654,29.5789311006247,29.6766588465519,3767011.26693679,0.0,1.0
2023-04-25,36.85,36.97,36.4727,36.62,3432925,30.0105619784697,30.1082897243969,29.703289657317,29.8232504654426,4215292.14750315,0.0,1.0
2023-04-26,37.34,37.65,37.33,37.62,4777092,30.4096169410057,30.6620802846509,30.4014729621784,30.6376483481691,5865796.19289676,0.0,1.0
2023-04-27,37.26,37.44,36.855,37.15,4501891,30.3444651103875,30.4910567292783,30.0146339678833,30.2548813432876,5527876.60121184,0.0,1.0
2023-04-28,37.05,37.05,36.48,36.56,4073771,30.173441555015,30.173441555015,29.7092347618609,29.774386592479,5002187.61173811,0.0,1.0
2023-05-01,36.86,37.27,36.835,37.08,1939684,30.018705957297,30.3526090892148,29.9983460102288,30.1978734914968,2381739.98378569,0.0,1.0
2023-05-02,36.25,36.65,35.965,36.63,2772692,29.5219232488338,29.8476824019244,29.2898198522568,29.8313944442699,3404591.36597648,0.0,1.0
2023-05-03,36.08,36.43,36.055,36.24,1933966,29.3834756087703,29.6685148677246,29.3631156617022,29.5137792700066,2374718.84568934,0.0,1.0
2023-05-04,35.43,35.925,35.29,35.87,3473048,28.8541169849981,29.2572439369477,28.7401012814164,29.2124520533978,4264559.22057766,0.0,1.0
2023-05-05,35.6,35.73,35.47,35.5,6099572,28.9925646250616,29.0984363498161,28.8866929003072,28.911124836789,7489670.74862694,0.0,1.0
2023-05-08,35.45,35.85,35.305,35.78,6697259,28.8704049426527,29.1961640957433,28.7523172496573,29.1391562439524,8223571.23225669,0.0,1.0
2023-05-09,35.52,35.61,35.34,35.47,2804226,28.9274127944435,29.0007086038889,28.7808211755528,28.8866929003072,3443311.99709408,0.0,1.0
2023-05-10,34.8,35.38,34.67,35.35,6086007,28.3410463188805,28.8133970908618,28.235174594126,28.78896515438,7473014.27113881,0.0,1.0
2023-05-11,34.22,34.38,34.1,34.33,6364403,27.8686955468991,27.9989992081354,27.770967800972,27.958279313999,7814857.00661842,0.0,1.0
2023-05-12,33.71,34.1,33.54,34.08,12618424,27.4533526267086,27.770967800972,27.3149049866451,27.7546798433174,15494175.8416119,0.0,1.0
2023-05-15,33.9,34.24,33.83,34.23,5884336,27.6080882244267,27.8849835045537,27.5510803726358,27.8768395257264,7225382.24227738,0.0,1.0
2023-05-16,33.62,34.08,33.61,34.0,3857292,27.3800568172633,27.7546798433174,27.371912838436,27.6895280126993,4736372.8244068,0.0,1.0
2023-05-17,33.41,33.56,33.2301,33.45,6912032,27.2090332618907,27.3311929442997,27.0625230827882,27.2416091771998,8487291.22042879,0.0,1.0
2023-05-18,32.93,33.0098,32.745,32.93,5668298,26.818122278182,26.8831112292236,26.6674586698776,26.818122278182,6960108.95930084,0.0,1.0
2023-05-19,33.16,33.32,33.055,33.09,3843787,27.0054337912091,27.1357374524453,26.9199220135228,26.9484259394183,4719790.02098056,0.0,1.0
2023-05-22,33.15,33.39,33.14,33.25,5594681,26.9972898123818,27.1927453042362,26.9891458335546,27.0787296006545,6869714.56908762,0.0,1.0
2023-05-23,33.98,34.13,33.82,33.96,4177814,27.6732400550448,27.7953997374538,27.5429363938086,27.6569520973903,5129942.11872637,0.0,1.0
2023-05-24,33.77,33.985,33.6718,33.74,4251727,27.5022164996722,27.6773120444584,27.4222426275885,27.4777845631904,5220699.96764484,0.0,1.0
2023-05-25,32.53,33.3199,32.495,33.24,9603386,26.4923631250914,27.1356560126571,26.463859199196,27.0705856218272,11792007.5723302,0.0,1.0
2023-05-26,32.6,33.06,32.59,33.0,6454418,26.5493709768823,26.9239940029365,26.541226998055,26.8751301299729,7925386.51794111,0.0,1.0
2023-05-30,32.32,32.64,32.08,32.6,9366152,26.3213395697189,26.5819468921913,26.1258840778645,26.5493709768823,11500707.6990965,0.0,1.0
2023-05-31,31.71,31.96,31.6444,31.94,6062105,25.8245568612557,26.0281563319374,25.7711323601489,26.0118683742828,7443664.98069129,0.0,1.0
2023-06-01,31.9,32.11,31.89,32.08,3436303,25.9792924589738,26.1503160143463,25.9711484801465,26.1258840778645,4219439.99718651,0.0,1.0
2023-06-02,32.17,32.23,31.92,31.96,3232510,26.1991798873099,26.2480437602735,25.9955804166283,26.0281563319374,3969202.36233691,0.0,1.0
2023-06-05,31.85,32.28,31.79,32.09,3359236,25.9385725648375,26.2887636544098,25.8897086918739,26.1340280566918,4124809.34841567,0.0,1.0
2023-06-06,32.52,32.52,32.19,32.24,3575135,26.4842191462642,26.4842191462642,26.2154678449644,26.2561877391008,4389911.95314889,0.0,1.0
2023-06-07,32.42,32.55,32.22,32.54,3726976,26.4027793579915,26.508651082746,26.2398997814462,26.5005071039187,4576357.67362606,0.0,1.0
2023-06-08,32.54,32.65,32.3,32.62,3374375,26.5005071039187,26.5900908710186,26.3050516120644,26.5656589345368,4143398.54212689,0.0,1.0
2023-06-09,32.52,32.685,32.4666,32.61,3287109,26.4842191462642,26.618594796914,26.4407302993266,26.5575149557096,4036244.53073893,0.0,1.0
2023-06-12,32.25,32.485,32.15,32.47,3876846,26.264331717928,26.4557152203687,26.1828919296554,26.4434992521278,4760383.20117073,0.0,1.0
2023-06-13,32.31,32.53,31.85,32.4,7625252,26.3131955908916,26.4923631250914,25.9385725648375,26.386491400337,9363054.79389521,0.0,1.0
2023-06-14,32.3,32.8,32.29,32.7,5457729,26.3050516120644,26.7122505534276,26.2969076332371,26.6308107651549,6701551.06706386,0.0,1.0
2023-06-15,32.87,32.905,32.635,32.83,6572774,26.7692584052184,26.7977623311139,26.5778749027777,26.7366824899094,8070715.97238883,0.0,1.0
2023-06-16,32.82,33.09,32.7613,32.96,4820847,26.7285385110821,26.9484259394183,26.6807333553661,26.8425542146638,5919523.00251655,0.0,1.0
2023-06-20,32.67,32.89,32.655,32.87,2942724,26.6063788286731,26.785546362873,26.5941628604322,26.7692584052184,3613373.83411204,0.0,1.0
2023-06-21,33.04,33.1,32.6415,32.71,2342833,26.9077060452819,26.9565699182455,26.5831684890154,26.6389547439822,2876767.05660953,0.0,1.0
2023-06-22,33.05,33.15,32.86,33.09,2402302,26.9158500241092,26.9972898123818,26.7611144263912,26.9484259394183,2949789.10303345,0.0,1.0
2023-06-23,33.15,33.485,33.105,33.31,3442034,26.9972898123818,27.2701131030952,26.9606419076591,27.1275934736181,4226477.09799628,0.0,1.0
2023-06-26,33.34,33.45,33.01,33.15,2828674,27.1520254100999,27.2416091771998,26.8832741088001,26.9972898123818,3473331.72150464,0.0,1.0
2023-06-27,33.22,33.227,33.025,33.16,2349375,27.0542976641727,27.0599984493518,26.895490077041,27.0054337912091,2884799.98515558,0.0,1.0
2023-06-28,32.74,32.99,32.66,32.99,4696328,26.663386680464,26.8669861511456,26.5982348498459,26.8669861511456,5766625.99401361,0.0,1.0
2023-06-29,32.87,32.93,32.58,32.58,2569640,26.7692584052184,26.818122278182,26.5330830192278,26.5330830192278,3155263.60579098,0.0,1.0
2023-06-30,33.2,33.2655,33.012,33.15,2833457,27.0380097065182,27.0913527678367,26.8849029045656,26.9972898123818,3479204.77213683,0.0,1.0
2023-07-03,33.64,33.7,33.48,33.64,2569158,27.3963447749178,27.4452086478814,27.2660411136816,27.3963447749178,3154671.75749395,0.0,1.0
2023-07-05,33.34,33.5,33.225,33.43,3382169,27.1520254100999,27.2823290713361,27.0583696535863,27.2253212195452,4152968.80276399,0.0,1.0
2023-07-06,32.97,33.0,32.735,32.98,3476887,26.8506981934911,26.8751301299729,26.6593146910504,26.8588421723183,4269273.13263639,0.0,1.0
2023-07-07,33.05,33.2189,32.82,32.92,2801035,26.9158500241092,27.0534018265017,26.7285385110821,26.8099782993548,3439393.76490354,0.0,1.0
2023-07-10,32.83,33.17,32.79,33.05,4373357,26.7366824899094,27.0135777700364,26.7041065746003,26.9158500241092,5370049.57006865,0.0,1.0
2023-07-11,33.24,33.27,32.87,32.93,3800771,27.0705856218272,27.095017558309,26.7692584052184,26.818122278182,4666970.63022283,0.0,1.0
2023-07-12,33.73,33.7695,33.43,33.48,6184486,27.4696405843632,27.5018093007309,27.2253212195452,27.2660411136816,7593936.73678952,0.0,1.0
2023-07-13,33.1,33.27,33.03,33.19,3721571,27.5271411468731,27.6685192131863,27.4689266489794,27.6019883584507,4475001.57908672,0.700605,1.0
2023-07-14,33.05,33.33,32.99,33.32,3555323,27.4855593626633,27.7184173542381,27.4356612216116,27.7101009973961,4275096.73714765,0.0,1.0
2023-07-17,32.88,33.0885,32.83,33.06,4257703,27.3441812963501,27.5175773365048,27.3025995121403,27.4938757195053,5119673.29073723,0.0,1.0
2023-07-18,33.09,33.33,33.05,33.15,3070285,27.5188247900311,27.7184173542381,27.4855593626633,27.5687229310829,3691862.98561717,0.0,1.0
2023-07-19,33.79,33.87,33.49,33.54,3400877,28.100969768968,28.1675006237037,27.8514790637093,27.8930608479191,4089383.2054473,0.0,1.0
2023-07-20,34.22,34.28,33.95,34.02,4911601,28.4585731131721,28.5084712542238,28.2340314784393,28.292245976333,5905952.68257516,0.0,1.0
2023-07-21,34.11,34.245,33.845,34.23,3719689,28.3670931879106,28.479364005277,28.1467097315988,28.4668894700141,4472738.56893003,0.0,1.0
2023-07-24,33.96,34.12,33.87,33.88,2677658,28.2423478352813,28.3754095447525,28.1675006237037,28.1758169805456,3219748.80453824,0.0,1.0
2023-07-25,33.87,34.0,33.68,34.0,2244351,28.1675006237037,28.2756132626491,28.0094898437065,28.2756132626491,2698718.97352619,0.0,1.0
2023-07-26,33.91,34.15,33.84,34.03,4739562,28.2007660510715,28.4003586152784,28.1425515531778,28.3005623331749,5699084.45497329,0.0,1.0
2023-07-27,33.9,34.1,33.73,33.77,3454698,28.1924496942295,28.3587768310686,28.0510716279163,28.0843370552841,4154100.24564028,0.0,1.0
2023-07-28,33.96,34.1188,33.86,33.96,2364598,28.2423478352813,28.3744115819315,28.1591842668617,28.2423478352813,2843309.93118371,0.0,1.0
2023-07-31,33.68,33.94,33.51,33.54,3736809,28.0094898437065,28.2257151215973,27.8681117773933,27.8930608479191,4493324.50616835,0.0,1.0
2023-08-01,33.32,33.625,33.25,33.52,2913230,27.7101009973961,27.9637498810757,27.6518864995024,27.8764281342352,3503012.26289726,0.0,1.0
2023-08-02,32.98,33.09,32.75,33.0,3582864,27.4273448647696,27.5188247900311,27.2360686574046,27.4439775784535,4308213.40172012,0.0,1.0
2023-08-03,32.82,32.925,32.43,32.61,2680217,27.2942831552983,27.3816049021389,26.969945238462,27.1196396616172,3222825.87307755,0.0,1.0
2023-08-04,32.58,32.865,32.54,32.58,3052448,27.0946905910914,27.3317067610871,27.0614251637236,27.0946905910914,3670414.89201203,0.0,1.0
2023-08-07,32.74,32.79,32.54,32.57,2255284,27.2277523005627,27.2693340847725,27.0614251637236,27.0863742342494,2711865.35505812,0.0,1.0
2023-08-08,32.69,32.715,32.35,32.64,2791089,27.1861705163529,27.2069614084578,26.9034143837264,27.1445887321431,3356143.86568779,0.0,1.0
2023-08-09,32.78,32.98,32.69,32.7,2508876,27.2610177279305,27.4273448647696,27.1861705163529,27.1944868731949,3016796.9553,0.0,1.0
2023-08-10,32.8,33.1,32.8,32.89,2477977,27.2776504416144,27.5271411468731,27.2776504416144,27.352497653192,2979642.4649538,0.0,1.0
2023-08-11,32.44,32.4807,32.25,32.4,3462807,26.978261595304,27.0121091676508,26.8202508153068,26.9449961679362,4163850.90948756,0.0,1.0
2023-08-14,32.35,32.47,32.21,32.36,2768776,26.9034143837264,27.0032106658299,26.786985387939,26.9117307405684,3329313.60765048,0.0,1.0
2023-08-15,31.82,32.14,31.81,32.14,3044561,26.4626474711028,26.7287708900453,26.4543311142608,26.7287708900453,3660931.17197705,0.0,1.0
2023-08-16,31.66,31.85,31.6225,31.65,2982828,26.3295857616315,26.4875965416286,26.2983994234741,26.3212694047895,3586700.35050898,0.0,1.0
2023-08-17,31.7,31.868,31.63,31.76,2538659,26.3628511889993,26.5025659839441,26.3046366911056,26.412749330051,3052609.51188697,0.0,1.0
2023-08-18,32.17,32.26,31.93,31.98,3714276,26.7537199605712,26.8285671721488,26.5541273963643,26.595709180574,4466229.70921794,0.0,1.0
2023-08-21,32.12,32.185,32.0,32.14,3012844,26.7121381763614,26.7661944958341,26.612341894258,26.7287708900453,3622793.07785394,0.0,1.0
2023-08-22,32.21,32.33,32.165,32.32,3214500,26.786985387939,26.8867816700425,26.7495617821502,26.8784653132005,3865274.25540834,0.0,1.0
2023-08-23,32.57,32.57,32.25,32.27,2562006,27.0863742342494,27.0863742342494,26.8202508153068,26.8368835289908,3080683.1028159,0.0,1.0
2023-08-24,32.53,32.74,32.4,32.4,3132342,27.0531088068816,27.2277523005627,26.9449961679362,26.9449961679362,3766483.40075728,0.0,1.0
2023-08-25,32.65,32.8,32.49,32.75,2150209,27.1529050889851,27.2776504416144,27.0198433795138,27.2360686574046,2585517.9628083,0.0,1.0
2023-08-28,32.9,32.99,32.75,32.75,1769293,27.360814010034,27.4356612216116,27.2360686574046,27.2360686574046,2127485.66905403,0.0,1.0
2023-08-29,33.16,33.18,32.905,33.04,2100545,27.5770392879248,27.5936720016087,27.3649721884549,27.4772430058213,2525799.50562349,0.0,1.0
2023-08-30,33.5,33.575,33.38,33.4,2454857,27.8597954205513,27.922168096866,27.7599991384478,27.7766318521317,2951841.83008522,0.0,1.0
2023-08-31,33.2,33.62,33.16,33.45,2669807,27.6103047152926,27.9595917026548,27.5770392879248,27.8182136363415,3210308.37268906,0.0,1.0
2023-09-01,32.94,33.36,32.81,33.32,3603094,27.3940794374018,27.7433664247639,27.2859667984564,27.7101009973961,4332538.95723012,0.0,1.0
2023-09-05,32.56,32.94,32.56,32.74,2879153,27.0780578774075,27.3940794374018,27.0780578774075,27.2277523005627,3462036.38770623,0.0,1.0
2023-09-06,32.32,32.479,32.21,32.37,3909707,26.8784653132005,27.0106953869876,26.786985387939,26.9200470974103,4701225.63798096,0.0,1.0
2023-09-07,32.32,32.47,32.2199,32.34,2373747,26.8784653132005,27.0032106658299,26.7952185812126,26.8950980268845,2854311.14262025,0.0,1.0
2023-09-08,32.55,32.55,32.25,32.31,1842945,27.0697415205655,27.0697415205655,26.8202508153068,26.8701489563586,2216048.4873646,0.0,1.0
2023-09-11,33.16,33.32,32.9,33.02,2450675,27.5770392879248,27.7101009973961,27.360814010034,27.4606102921374,2946813.18583693,0.0,1.0
2023-09-12,33.49,33.55,33.31,33.32,3182106,27.8514790637093,27.9013772047611,27.7017846405541,27.7101009973961,3826322.1029026,0.0,1.0
2023-09-13,33.49,33.595,33.41,33.55,1751471,27.8514790637093,27.9388008105499,27.7849482089737,27.9013772047611,2106055.61219297,0.0,1.0
2023-09-14,33.89,33.89,33.54,33.57,2251287,28.1841333373876,28.1841333373876,27.8930608479191,27.918009918445,2707059.16398677,0.0,1.0
2023-09-15,33.43,33.75,33.42,33.61,2642790,27.8015809226576,28.0677043416002,27.7932645658157,27.9512753458128,3177821.79170963,0.0,1.0
2023-09-18,33.64,33.75,33.49,33.75,2697339,27.9762244163387,28.0677043416002,27.8514790637093,28.0677043416002,3243414.21521507,0.0,1.0
2023-09-19,33.69,33.96,33.69,33.78,2293759,28.0178062005485,28.2423478352813,28.0178062005485,28.0926534121261,2758129.60361212,0.0,1.0
2023-09-20,33.8,34.075,33.8,33.89,2090888,28.10928612581,28.3379859389638,28.10928612581,28.1841333373876,2514187.44978759,0.0,1.0
2023-09-21,33.5,33.6882,33.45,33.62,2542437,27.8597954205513,28.0163092563169,27.8182136363415,27.9595917026548,3057152.36649482,0.0,1.0
2023-09-22,33.3,33.53,33.17,33.5,3324501,27.6934682837122,27.8847444910772,27.5853556447668,27.8597954205513,3997544.91441259,0.0,1.0
2023-09-25,32.16,32.32,31.99,32.32,6611299,26.7454036037292,26.8784653132005,26.604025537416,26.8784653132005,7949753.87136628,0.0,1.0
2023-09-26,32.05,32.35,32.05,32.24,3749002,26.6539236784677,26.9034143837264,26.6539236784677,26.8119344584649,4507985.97420264,0.0,1.0
2023-09-27,31.85,32.095,31.77,32.09,5005876,26.4875965416286,26.6913472842565,26.421065686893,26.6871891058356,6019313.61909052,0.0,1.0
2023-09-28,31.38,31.47,31.135,31.37,4149819,26.6904158522902,26.7669658021534,26.4820298776627,26.6819103023054,4878954.3385412,0.71388,1.0
2023-09-29,31.41,31.71,31.31,31.69,3168216,26.7159325022446,26.9710990017885,26.6308770023967,26.9540879018189,3724880.81977446,0.0,1.0
2023-10-02,30.69,31.26,30.6099,31.25,5643744,26.1035329033393,26.5883492524727,26.0354034479611,26.5798437024879,6635366.33149923,0.0,1.0
2023-10-03,30.19,30.52,30.17,30.52,4510124,25.6782554040995,25.9589385535978,25.6612443041299,25.9589385535978,5302565.98110875,0.0,1.0
2023-10-04,30.07,30.28,29.8,30.27,5555894,25.5761888042819,25.7548053539627,25.3465389546924,25.7462998039779,6532080.82949522,0.0,1.0
2023-10-05,30.51,30.71,30.3716,30.46,5945354,25.950433003613,26.1205440033089,25.8327161918234,25.907905253689,6989970.09085533,0.0,1.0
2023-10-06,30.5,30.605,29.88,30.4,4976946,25.9419274536282,26.0312357284685,25.4145833545708,25.8568719537802,5851409.9721904,0.0,1.0
2023-10-09,30.74,30.84,30.52,30.54,2761177,26.1460606532633,26.2311161531112,25.9589385535978,25.9759496535674,3246323.87668718,0.0,1.0
2023-10-10,31.03,31.27,31.0,31.1,3856168,26.3927216028224,26.5968548024575,26.367204952868,26.4522604527159,4533707.99876903,0.0,1.0
2023-10-11,31.28,31.41,31.15,31.32,2980216,26.6053603524423,26.7159325022446,26.4947882026399,26.6393825523815,3503848.66978291,0.0,1.0
2023-10-12,30.08,31.38,29.605,31.36,13476667,25.5846943542667,26.6904158522902,25.1806807299889,26.6734047523206,15844556.817713,0.0,1.0
2023-10-13,29.78,29.982,29.65,29.66,7722074,25.3295278547229,25.5013399644157,25.2189557049205,25.2274612549053,9078864.99262644,0.0,1.0
2023-10-16,30.44,30.47,30.04,30.16,4271804,25.8908941537194,25.9164108036738,25.5506721543276,25.6527387541451,5022372.45990671,0.0,1.0
2023-10-17,30.49,30.52,30.215,30.28,3171627,25.9334219036434,25.9589385535978,25.6995192790615,25.7548053539627,3728891.14245329,0.0,1.0
2023-10-18,30.3,30.62,30.26,30.38,3534679,25.7718164539323,26.0439940534457,25.7377942539931,25.8398608538106,4155732.44095716,0.0,1.0
2023-10-19,30.02,30.37,29.96,30.13,4149734,25.533661054358,25.8313553038258,25.4826277544492,25.6272221041907,4878854.40379252,0.0,1.0
2023-10-20,29.82,29.99,29.71,29.81,4331318,25.363550054662,25.5081444044036,25.2699890048293,25.3550445046772,5092343.24381415,0.0,1.0
2023-10-23,29.8,30.03,29.77,29.9,3566981,25.3465389546924,25.5421666043428,25.3210223047381,25.4315944545404,4193709.99685625,0.0,1.0
2023-10-24,29.73,29.88,29.61,29.75,3069806,25.2870001047989,25.4145833545708,25.1849335049813,25.3040112047685,3609179.89487729,0.0,1.0
2023-10-25,29.86,29.995,29.68,29.7,2461307,25.3975722546012,25.512397179396,25.2444723548749,25.2614834548445,2893765.84042143,0.0,1.0
2023-10-26,29.63,29.992,29.5531,29.88,6015211,25.2019446049509,25.5098455144005,25.1365369255678,25.4145833545708,7072101.17012108,0.0,1.0
2023-10-27,28.97,29.555,28.92,29.53,4704124,24.6405783059544,25.1381529800649,24.5980505560304,25.116889105103,5530652.34865321,0.0,1.0
2023-10-30,29.84,29.88,29.64,29.77,4289924,25.3805611546316,25.4145833545708,25.2104501549357,25.3210223047381,5043676.19691654,0.0,1.0
2023-10-31,29.86,29.94,29.675,29.88,4089775,25.3975722546012,25.4656166544796,25.2402195798825,25.4145833545708,4808360.43208326,0.0,1.0
2023-11-01,30.07,30.3191,29.99,30.15,2806267,25.5761888042819,25.7880620544032,25.5081444044036,25.6442332041603,3299336.3215974,0.0,1.0
2023-11-02,30.71,30.72,30.21,30.28,2725897,26.1205440033089,26.1290495532937,25.6952665040691,25.7548053539627,3204845.07747601,0.0,1.0
2023-11-03,31.09,31.255,31.0432,31.12,2635591,26.4437549027311,26.5840964774803,26.4039489288023,26.4692715526855,3098672.04908699,0.0,1.0
2023-11-06,31.03,31.18,30.975,31.16,3075514,26.3927216028224,26.5203048525943,26.345941077906,26.5032937526247,3615890.80717596,0.0,1.0
2023-11-07,30.99,31.18,30.885,31.18,4438786,26.3586994028832,26.5203048525943,26.2693911280428,26.5203048525943,5218693.68581036,0.0,1.0
2023-11-08,30.98,31.17,30.83,31.08,3027076,26.3501938528984,26.5117993026095,26.2226106031264,26.4352493527464,3558942.10887123,0.0,1.0
2023-11-09,30.85,31.1256,30.8109,30.99,3155100,26.239621703096,26.474034660677,26.2063650026555,26.3586994028832,3709460.30020378,0.0,1.0
2023-11-10,30.5,30.6,30.0,30.55,4767664,25.9419274536282,26.0269829534761,25.5166499543884,25.9844552035522,5605356.51253865,0.0,1.0
2023-11-13,31.11,31.265,30.68,30.86,6983227,26.4607660027007,26.5926020274651,26.0950273533545,26.2481272530808,8210200.41323924,0.0,1.0
2023-11-14,31.43,31.52,31.215,31.28,3492771,26.7329436022142,26.8094935520774,26.5500742775411,26.6053603524423,4106461.08275587,0.0,1.0
2023-11-15,31.37,31.485,31.24,31.4,2132915,26.6819103023054,26.7797241271306,26.5713381525031,26.7074269522598,2507674.40531493,0.0,1.0
2023-11-16,31.19,31.2998,31.04,31.13,2702822,26.5288104025791,26.6222013414122,26.4012271528072,26.4777771026703,3177715.7324704,0.0,1.0
2023-11-17,31.46,31.56,31.18,31.35,2180728,26.7584602521686,26.8435157520166,26.5203048525943,26.6648992023358,2563888.28929123,0.0,1.0
2023-11-20,31.71,31.75,31.35,31.39,2619491,26.9710990017885,27.0051212017277,26.6648992023358,26.698921402275,3079743.23198665,0.0,1.0
2023-11-21,31.8,31.84,31.59,31.69,3391624,27.0476489516517,27.0816711515909,26.869032401971,26.9540879018189,3987542.25895163,0.0,1.0
2023-11-22,32.05,32.06,31.72,31.82,3230891,27.2602877012716,27.2687932512564,26.9796045517733,27.0646600516213,3798568.00062935,0.0,1.0
2023-11-24,32.33,32.34,32.11,32.11,3642568,27.4984431008459,27.5069486508307,27.3113210011804,27.3113210011804,4282577.85388502,0.0,1.0
2023-11-27,32.32,32.33,32.1,32.25,4783910,27.4899375508611,27.4984431008459,27.3028154511956,27.4303987009675,5624456.98226611,0.0,1.0
2023-11-28,32.41,32.51,32.2001,32.24,4365269,27.5664875007242,27.6515430005722,27.3879560065434,27.4218931509827,5132259.53383735,0.0,1.0
2023-11-29,31.88,32.27,31.8601,32.22,3337821,27.11569335153,27.4474098009371,27.0987673070603,27.4048820510131,3924285.91445167,0.0,1.0
2023-11-30,31.89,32.06,31.74,32.02,2674815,27.1241989015148,27.2687932512564,26.9966156517429,27.2347710513172,3144787.82063629,0.0,1.0
2023-12-01,32.04,32.05,31.55,31.57,3512794,27.2517821512868,27.2602877012716,26.8350102020318,26.8520213020014,4130002.18243288,0.0,1.0
2023-12-04,31.93,32.1,31.76,31.8,3115875,27.158221101454,27.3028154511956,27.0136267517125,27.0476489516517,3663343.35295155,0.0,1.0
2023-12-05,31.54,31.7,31.3,31.55,4841822,26.826504652047,26.9625934518037,26.6223714524119,26.8350102020318,5692544.29008691,0.0,1.0
2023-12-06,28.86,29.16,28.35,28.69,20496049,24.5470172561216,24.8021837556655,24.113234206897,24.4024229063801,24097264.7702232,0.0,1.0
2023-12-07,29.38,29.42,28.885,28.9,9367211,24.989305855331,25.0233280552702,24.5682811310836,24.5810394560608,11013057.3763532,0.0,1.0
2023-12-08,29.13,29.42,29.12,29.28,6443266,24.7766671057111,25.0233280552702,24.7681615557263,24.9042503554831,7575366.68589038,0.0,1.0
2023-12-11,28.93,29.08,28.755,28.98,7873803,24.6065561060152,24.7341393557871,24.4577089812813,24.6490838559392,9257253.22180765,0.0,1.0
2023-12-12,28.95,28.97,28.68,28.79,5354843,24.6235672059848,24.6405783059544,24.3939173563953,24.487478406228,6295704.58062313,0.0,1.0
2023-12-13,29.62,29.63,28.665,28.8,5457466,25.1934390549661,25.2019446049509,24.3811590314181,24.4959839562128,6416358.74194539,0.0,1.0
2023-12-14,29.97,30.33,29.86,30.0,7177317,25.491133304434,25.7973331038866,25.3975722546012,25.5166499543884,8438392.59404697,0.0,1.0
2023-12-15,29.4,29.75,29.36,29.63,6621215,25.0063169553006,25.3040112047685,24.9722947553614,25.2019446049509,7784581.84577785,0.0,1.0
2023-12-18,29.59,29.65,29.45,29.51,5905147,25.1679224050117,25.2189557049205,25.0488447052246,25.0998780051334,6942698.6033303,0.0,1.0
2023-12-19,29.89,29.9,29.64,29.7,6299782,25.4230889045556,25.4315944545404,25.2104501549357,25.2614834548445,7406672.12732982,0.0,1.0
2023-12-20,29.49,29.83,29.49,29.81,7397839,25.0828669051638,25.3720556046468,25.0828669051638,25.3550445046772,8697660.95458119,0.0,1.0
2023-12-21,29.08,29.35,28.88,29.04,8450378,25.3565780553395,25.5920070813004,25.1821861842574,25.3216996811231,9691252.17541937,0.731803,1.0
2023-12-22,29.15,29.33,29.11,29.18,4870257,25.4176152102182,25.5745678941921,25.3827368360018,25.4437739908806,5585417.450687,0.0,1.0
2023-12-26,29.18,29.245,29.0116,29.1,3508563,25.4437739908806,25.5004513489822,25.2969360354294,25.3740172424477,4023768.97297918,0.0,1.0
2023-12-27,29.33,29.36,29.17,29.23,5845003,25.5745678941921,25.6007266748545,25.4350543973265,25.4873719586511,6703297.53758741,0.0,1.0
2023-12-28,29.23,29.325,29.18,29.24,3534300,25.4873719586511,25.5702080974151,25.4437739908806,25.4960915522052,4053285.25701272,0.0,1.0
2023-12-29,29.29,29.35,29.14,29.2,3690681,25.5396895199757,25.5920070813004,25.4088956166641,25.4612131779888,4232629.62556574,0.0,1.0
2024-01-02,29.8,29.985,29.175,29.2,6277617,25.9843887912351,26.1457012719861,25.4394141941035,25.4612131779888,7199437.63553532,0.0,1.0
2024-01-03,29.89,29.965,29.535,29.68,4327559,26.0628651332221,26.1282620848779,25.7533195620513,25.8797536685858,4963028.34891003,0.0,1.0
2024-01-04,30.13,30.335,29.93,30.0,3731824,26.2721353785206,26.4508870463798,26.0977435074385,26.1587806623172,4279814.16432285,0.0,1.0
2024-01-05,30.28,30.42,30.12,30.23,3335473,26.4029292818322,26.5250035915897,26.2634157849665,26.3593313140617,3825262.01399542,0.0,1.0
2024-01-08,30.57,30.585,30.19,30.24,5202630,26.6557974949013,26.6688768852324,26.3244529398452,26.3680509076158,5966596.91500214,0.0,1.0
2024-01-09,30.31,30.505,30.1,30.5,5123559,26.4290880624945,26.5991201367996,26.2459765978583,26.5947603400225,5875914.93595192,0.0,1.0
2024-01-10,30.01,30.365,29.94,30.24,5514267,26.1675002558713,26.4770458270421,26.1064631009926,26.3680509076158,6323995.4543564,0.0,1.0
2024-01-11,30.3,30.31,29.895,30.23,6036679,26.4203684689404,26.4290880624945,26.0672249299991,26.3593313140617,6923119.71027313,0.0,1.0
2024-01-12,30.14,30.42,30.07,30.3,3971170,26.2808549720747,26.5250035915897,26.219817817196,26.4203684689404,4554306.31641095,0.0,1.0
2024-01-16,29.74,30.0,29.68,29.9,6027469,25.9320712299105,26.1587806623172,25.8797536685858,26.0715847267762,6912557.29134516,0.0,1.0
2024-01-17,29.55,29.645,29.4,29.55,5686538,25.7663989523825,25.8492350911465,25.6356050490709,25.7663989523825,6521563.14937685,0.0,1.0
2024-01-18,29.36,29.46,29.05,29.4,4301917,25.6007266748545,25.6879226103955,25.3304192746772,25.6356050490709,4933621.01490886,0.0,1.0
2024-01-19,29.48,29.58,29.21,29.44,3740580,25.7053617975037,25.7925577330448,25.4699327715429,25.6704834232873,4289855.91678032,0.0,1.0
2024-01-22,29.65,29.955,29.49,29.59,5727101,25.8535948879235,26.1195424913238,25.7140813910578,25.8012773265989,6568082.51951528,0.0,1.0
2024-01-23,29.37,29.38,29.12,29.24,4658550,25.6094462684086,25.6181658619627,25.3914564295559,25.4960915522052,5342622.87696478,0.0,1.0
2024-01-24,29.42,29.73,29.33,29.71,4640671,25.6530442361791,25.9233516363564,25.5745678941921,25.9059124492482,5322118.48087217,0.0,1.0
2024-01-25,29.44,29.44,29.21,29.28,4053521,25.6704834232873,25.6704834232873,25.4699327715429,25.5309699264216,4648749.93868418,0.0,1.0
2024-01-26,29.66,29.89,29.6,29.81,3781051,25.8623144814776,26.0628651332221,25.809996920153,25.9931083847892,4336269.7774137,0.0,1.0
2024-01-29,29.99,30.16,29.82,30.16,4658171,26.1500610687631,26.2982941591829,26.0018279783433,26.2982941591829,5342188.22367774,0.0,1.0
2024-01-30,30.04,30.0582,29.765,29.93,2733669,26.1936590365337,26.2095286968021,25.9538702137957,26.0977435074385,3135087.64260326,0.0,1.0
2024-01-31,29.6,30.13,29.55,30.06,3749940,25.809996920153,26.2721353785206,25.7663989523825,26.2110982236419,4300590.36207518,0.0,1.0
2024-02-01,30.21,30.26,29.65,29.68,4985415,26.3418921269535,26.385490094724,25.8535948879235,25.8797536685858,5717485.53308719,0.0,1.0
2024-02-02,30.02,30.26,29.91,30.21,4558018,26.1762198494254,26.385490094724,26.0803043203303,26.3418921269535,5227328.51218025,0.0,1.0
2024-02-05,29.71,30.0,29.7,29.99,4058593,25.9059124492482,26.1587806623172,25.8971928556941,26.1500610687631,4654566.72357045,0.0,1.0
2024-02-06,29.76,29.99,29.64,29.72,4387723,25.9495104170187,26.1500610687631,25.8448752943694,25.9146320428023,5032026.97783313,0.0,1.0
2024-02-07,29.41,29.75,29.32,29.73,4551234,25.644324642625,25.9407908234646,25.565848300638,25.9233516363564,5219548.33302636,0.0,1.0
2024-02-08,31.46,31.63,30.9701,31.05,10479463,27.4318413212167,27.5800744116365,27.004668433001,27.0743379854983,12018292.9800272,0.0,1.0
2024-02-09,30.75,30.91,30.565,30.73,5360018,26.8127501788752,26.9522636757409,26.6514376981242,26.795310991767,6147096.15389831,0.0,1.0
2024-02-12,30.93,31.08,30.71,30.75,3811134,26.9697028628491,27.1004967661606,26.7778718046587,26.8127501788752,4370770.23871768,0.0,1.0
2024-02-13,30.46,30.715,30.33,30.64,5138034,26.5598819658061,26.7822316014358,26.4465272496027,26.71683464978,5892515.48035824,0.0,1.0
2024-02-14,30.31,30.34,30.12,30.3,3053176,26.4290880624945,26.4552468431568,26.2634157849665,26.4203684689404,3501511.83200778,0.0,1.0
2024-02-15,30.56,30.6495,30.45,30.49,3555031,26.6470779013472,26.7251182636564,26.551162372252,26.5860407464684,4077060.44776142,0.0,1.0
2024-02-16,30.5,30.59,30.365,30.48,2830115,26.5947603400225,26.6732366820095,26.4770458270421,26.5773211529143,3245696.00915332,0.0,1.0
2024-02-20,30.3,30.365,30.03,30.03,4870973,26.4203684689404,26.4770458270421,26.1849394429795,26.1849394429795,5586238.58987835,0.0,1.0
2024-02-21,30.25,30.265,29.92,30.0,4826274,26.3767705011699,26.389849891501,26.0890239138844,26.1587806623172,5534975.87938313,0.0,1.0
2024-02-22,30.47,30.51,30.1,30.25,4352279,26.5686015593602,26.6034799335766,26.2459765978583,26.3767705011699,4991378.29417596,0.0,1.0
2024-02-23,30.5,30.59,30.07,30.24,4572843,26.5947603400225,26.6732366820095,26.219817817196,26.3680509076158,5244330.45144268,0.0,1.0
2024-02-26,30.22,30.46,30.07,30.46,4040368,26.3506117205076,26.5598819658061,26.219817817196,26.5598819658061,4633665.5199915,0.0,1.0
2024-02-27,30.12,30.17,29.98,30.15,3954152,26.2634157849665,26.307013752737,26.141341475209,26.2895745656288,4534789.35166437,0.0,1.0
2024-02-28,29.73,29.99,29.59,29.97,4898850,25.9233516363564,26.1500610687631,25.8012773265989,26.1326218816549,5618209.11674639,0.0,1.0
2024-02-29,29.89,30.01,29.72,29.94,4090061,26.0628651332221,26.1675002558713,25.9146320428023,26.1064631009926,4690655.5616622,0.0,1.0
2024-03-01,29.78,29.8,29.54,29.79,3656966,25.9669496041269,25.9843887912351,25.7576793588284,25.975669197681,4193963.83249775,0.0,1.0
2024-03-04,29.36,29.47,29.15,29.45,5781451,25.6007266748545,25.6966422039496,25.4176152102182,25.6792030168414,6630413.40645713,0.0,1.0
2024-03-05,29.42,29.575,29.25,29.32,4705172,25.6530442361791,25.7881979362677,25.5048111457593,25.565848300638,5396090.96548371,0.0,1.0
2024-03-06,29.55,29.6523,29.34,29.34,6139028,25.7663989523825,25.855600394441,25.5832874877463,25.5832874877463,7040497.8877821,0.0,1.0
2024-03-07,29.53,29.57,29.39,29.45,4298908,25.7489597652743,25.7838381394907,25.6268854555168,25.6792030168414,4930170.16598875,0.0,1.0
2024-03-08,29.64,29.68,29.47,29.51,4650538,25.8448752943694,25.8797536685858,25.6966422039496,25.7315205781661,5333434.37528718,0.0,1.0
2024-03-11,30.04,30.21,29.42,29.53,6897196,26.1936590365337,26.3418921269535,25.6530442361791,25.7489597652743,7909997.13140568,0.0,1.0
2024-03-12,30.5,30.78,30.22,30.77,6015299,26.5947603400225,26.8389089595375,26.3506117205076,26.8301893659834,6898600.21877696,0.0,1.0
2024-03-13,30.86,30.9,30.619,30.63,3917267,26.9086657079703,26.9435440821867,26.6985235033164,26.7081150562259,4492488.06804246,0.0,1.0
2024-03-14,30.47,30.77,30.32,30.73,4722219,26.5686015593602,26.8301893659834,26.4378076560486,26.795310991767,5415641.18866123,0.0,1.0
2024-03-15,30.3,30.57,30.04,30.38,7676077,26.4203684689404,26.6557974949013,26.1936590365337,26.4901252173732,8803250.92261395,0.0,1.0
2024-03-18,31.07,31.07,30.42,30.48,8979747,27.0917771726065,27.0917771726065,26.5250035915897,26.5773211529143,10298355.0142332,0.0,1.0
2024-03-19,31.09,31.21,30.91,30.91,7355593,27.1092163597148,27.213851482364,26.9522636757409,26.9522636757409,8435706.26813965,0.0,1.0
2024-03-20,30.98,31.09,30.51,30.54,9129294,27.0133008306196,27.1092163597148,26.6034799335766,26.6296387142389,10469861.86151,0.0,1.0
2024-03-21,30.15,30.4,30.09,30.32,5067911,26.9374918123008,27.1608540993017,26.8838848634206,27.0893781674614,5672299.32596123,0.743059,1.0
2024-03-22,29.99,30.33,29.98,30.28,6421888,26.7945399486203,27.0983126589414,26.7856054571403,27.0536402015413,7187748.75363803,0.0,1.0
2024-03-25,30.05,30.2883,30.03,30.03,4578547,26.8481468975005,27.0610558294697,26.8302779145404,26.8302779145404,5124574.81237965,0.0,1.0
2024-03-26,29.88,30.15,29.88,30.07,3768377,26.6962605423399,26.9374918123008,26.6962605423399,26.8660158804606,4217785.65508901,0.0,1.0
2024-03-27,30.34,30.35,29.9,29.91,4246938,27.1072471504215,27.1161816419015,26.7141295253,26.72306401678,4753418.82578425,0.0,1.0
2024-03-28,30.5,30.6099,30.445,30.47,3170147,27.250199014102,27.3483890754676,27.2010593109618,27.2233955396619,3548212.01305587,0.0,1.0
2024-04-01,30.35,30.63,30.35,30.59,1997317,27.1161816419015,27.3663474033424,27.1161816419015,27.3306094374223,2235512.79271299,0.0,1.0
2024-04-02,30.32,30.54,30.27,30.44,3100889,27.0893781674614,27.2859369800221,27.0447057100612,27.1965920652218,3470694.45074718,0.0,1.0
2024-04-03,30.1,30.22,30.03,30.18,3613181,26.8928193549007,27.0000332526611,26.8302779145404,26.9642952867409,4044081.30901981,0.0,1.0
2024-04-04,29.67,30.15,29.63,30.1,5475268,26.5086362212592,26.9374918123008,26.4728982553391,26.8928193549007,6128236.85851174,0.0,1.0
2024-04-05,29.6,29.65,29.34,29.62,4735422,26.446094780899,26.4907672382992,26.2137980024181,26.4639637638591,5300158.39243072,0.0,1.0
2024-04-08,29.7,29.77,29.55,29.6,3720957,26.5354396956993,26.5979811360596,26.4014223234988,26.446094780899,4164710.4463813,0.0,1.0
2024-04-09,29.85,29.87,29.47,29.71,6367046,26.6694570678998,26.6873260508599,26.3299463916586,26.5443741871794,7126366.41293901,0.0,1.0
2024-04-10,29.15,29.42,29.01,29.4,9770467,26.0440426642975,26.2852739342584,25.918959783577,26.2674049512983,10935672.1888814,0.0,1.0
2024-04-11,29.1,29.32,28.935,29.3,5039450,25.9993702068973,26.1959290194581,25.8519510974768,26.178060036498,5640444.12741568,0.0,1.0
2024-04-12,28.62,29.145,28.56,29.09,7606653,25.5705146158557,26.0395754185575,25.5169076669755,25.9904357154173,8513806.31678831,0.0,1.0
2024-04-15,28.51,28.81,28.36,28.67,6142212,25.4722352095754,25.7402699539764,25.3382178373749,25.6151870732559,6874719.18656639,0.0,1.0
2024-04-16,28.38,28.47,28.25,28.38,4691017,25.3560868203349,25.4364972436552,25.2399384310945,25.3560868203349,5250457.74623364,0.0,1.0
2024-04-17,28.59,28.64,28.42,28.48,3894318,25.5437111414156,25.5883835988158,25.3918247862551,25.4454317351353,4358746.11185529,0.0,1.0
2024-04-18,28.82,28.84,28.62,28.67,3618561,25.7492044454564,25.7670734284165,25.5705146158557,25.6151870732559,4050102.91641853,0.0,1.0
2024-04-19,29.05,29.11,28.64,28.65,5582640,25.9546977494972,26.0083046983774,25.5883835988158,25.5973180902958,6248413.81568937,0.0,1.0
2024-04-22,29.41,29.43,29.07,29.13,5598428,26.2763394427784,26.2942084257384,25.9725667324572,26.0261736813374,6266084.65911149,0.0,1.0
2024-04-23,29.56,29.64,29.43,29.44,4166942,26.4103568149789,26.4818327468191,26.2942084257384,26.3031429172185,4663882.67235148,0.0,1.0
2024-04-24,29.49,29.56,29.28,29.53,6449458,26.3478153746186,26.4103568149789,26.1601910535379,26.3835533405388,7218606.69341179,0.0,1.0
2024-04-25,29.4,29.55,29.13,29.45,5682797,26.2674049512983,26.4014223234988,26.0261736813374,26.3120774086985,6360515.32725703,0.0,1.0
2024-04-26,29.25,30.205,29.08,29.32,12525791,26.1333875790978,26.986631515441,25.9815012239373,26.1959290194581,14019590.2900487,0.0,1.0
2024-04-29,29.53,29.62,29.41,29.49,3730862,26.3835533405388,26.4639637638591,26.2763394427784,26.3478153746186,4175796.69569065,0.0,1.0
2024-04-30,29.42,29.6892,29.41,29.56,2939986,26.2852739342584,26.5257904449009,26.2763394427784,26.4103568149789,3290602.49995224,0.0,1.0
2024-05-01,29.42,29.65,29.36,29.45,2617104,26.2852739342584,26.4907672382992,26.2316669853782,26.3120774086985,2929214.27688261,0.0,1.0
2024-05-02,29.8,29.87,29.57,29.62,3067652,26.6247846104997,26.6873260508599,26.4192913064589,26.4639637638591,3433493.6765629,0.0,1.0
2024-05-03,29.81,30.0,29.69,29.98,2426573,26.6337191019797,26.8034744401003,26.5265052042193,26.7856054571403,2715960.95359522,0.0,1.0
2024-05-06,29.95,30.025,29.83,29.96,2386733,26.7588019827002,26.8258106688004,26.6515880849398,26.7677364741802,2671369.719624,0.0,1.0
2024-05-07,29.97,30.3,29.95,30.07,4325201,26.7766709656602,27.0715091845013,26.7588019827002,26.8660158804606,4841015.30530959,0.0,1.0
2024-05-08,30.16,30.23,29.97,29.99,3007867,26.9464263037809,27.0089677441411,26.7766709656602,26.7945399486203,3366578.84415906,0.0,1.0
2024-05-09,30.36,30.36,30.13,30.22,3222078,27.1251161333815,27.1251161333815,26.9196228293408,27.0000332526611,3606336.19406389,0.0,1.0
2024-05-10,30.67,30.69,30.525,30.58,2908562,27.4020853692626,27.4199543522226,27.2725352428021,27.3216749459423,3255430.94030586,0.0,1.0
2024-05-13,30.92,31.08,30.81,30.81,6951109,27.6254476562634,27.768399519944,27.527168249983,27.527168249983,7780083.52857479,0.0,1.0
2024-05-14,31.09,31.165,31.0,31.05,3685369,27.777334011424,27.8443426975242,27.6969235881037,27.7415960455039,4124878.29691926,0.0,1.0
2024-05-15,31.32,31.43,31.21,31.3,3943147,27.9828273154648,28.0811067217451,27.8845479091844,27.9649583325047,4413398.35491704,0.0,1.0
2024-05-16,31.55,31.67,31.42,31.42,3353018,28.1883206195055,28.2955345172659,28.0721722302651,28.0721722302651,3752891.82097631,0.0,1.0
2024-05-17,31.59,31.66,31.35,31.51,3421634,28.2240585854257,28.2866000257859,28.0096307899049,28.1525826535854,3829690.81972552,0.0,1.0
2024-05-20,31.35,31.59,31.35,31.54,2991551,28.0096307899049,28.2240585854257,28.0096307899049,28.1793861280255,3348317.03257587,0.0,1.0
2024-05-21,31.47,31.57,31.38,31.45,2828823,28.1168446876653,28.2061896024656,28.036434264345,28.0989757047052,3166182.43614846,0.0,1.0
2024-05-22,31.36,31.47,31.305,31.39,2573574,28.0185652813849,28.1168446876653,27.9694255782447,28.045368755825,2880492.98133123,0.0,1.0
2024-05-23,30.73,31.32,30.7005,31.31,4215361,27.4556923181428,27.9828273154648,27.4293355682767,27.9738928239847,4718076.01968211,0.0,1.0
2024-05-24,30.62,30.88,30.55,30.8,2894183,27.3574129118624,27.5897096903433,27.2948714715022,27.518233758503,3239337.13123779,0.0,1.0
2024-05-28,30.55,30.72,30.46,30.64,2720710,27.2948714715022,27.4467578266627,27.2144610481819,27.3752818948225,3045176.10888114,0.0,1.0
2024-05-29,30.02,30.25,30.01,30.22,3868177,26.8213434230604,27.0268367271012,26.8124089315804,27.0000332526611,4329487.5915932,0.0,1.0
2024-05-30,30.7,30.75,30.31,30.39,4155482,27.4288888437027,27.4735613011028,27.0804436759814,27.1519196078216,4651055.97703748,0.0,1.0
2024-05-31,31.03,31.05,30.75,30.79,4125313,27.7237270625438,27.7415960455039,27.4735613011028,27.509299267023,4617289.08603151,0.0,1.0
2024-06-03,31.34,31.35,31.11,31.24,3837782,28.0006962984248,28.0096307899049,27.7952029943841,27.9113513836245,4295467.74830618,0.0,1.0
2024-06-04,31.2,31.22,30.72,30.85,3247785,27.8756134177044,27.8934824006644,27.4467578266627,27.5629062159032,3635108.95640569,0.0,1.0
2024-06-05,31.17,31.25,31.06,31.23,2545489,27.8488099432643,27.9202858751045,27.7505305369839,27.9024168921445,2849058.62374885,0.0,1.0
2024-06-06,31.25,31.44,30.81,30.84,4384725,27.9202858751045,28.0900412132252,27.527168249983,27.5539717244231,4907638.01140654,0.0,1.0
2024-06-07,30.99,31.28,30.98,31.03,4041001,27.6879890966236,27.9470893495446,27.6790546051436,27.7237270625438,4522922.21558521,0.0,1.0
2024-06-10,30.71,30.87,30.56,30.75,4939277,27.4378233351827,27.5807751988633,27.3038059629822,27.4735613011028,5528324.70772194,0.0,1.0
2024-06-11,30.5,30.61,30.29,30.43,4191631,27.250199014102,27.3484784203824,27.0625746930213,27.1876575737418,4691516.03017065,0.0,1.0
2024-06-12,30.67,31.03,30.64,30.99,4188020,27.4020853692626,27.7237270625438,27.3752818948225,27.6879890966236,4687474.38996306,0.0,1.0
2024-06-13,30.6,30.73,30.37,30.73,3069995,27.3395439289023,27.4556923181428,27.1340506248616,27.4556923181428,3436116.09777763,0.0,1.0
2024-06-14,30.63,30.645,30.33,30.41,3599197,27.3663474033424,27.3797491405625,27.0983126589414,27.1697885907817,4028429.60681466,0.0,1.0
2024-06-17,30.94,30.95,30.53,30.65,2745490,27.6433166392235,27.6522511307035,27.2770024885421,27.3842163863025,3072911.31916746,0.0,1.0
2024-06-18,31.12,31.12,30.7501,30.86,4199116,27.8041374858641,27.8041374858641,27.4736506460176,27.5718407073832,4699893.67540846,0.0,1.0
2024-06-20,31.5,31.51,31.1,31.13,5747955,28.1436481621054,28.1525826535854,27.786268502904,27.8130719773441,6433443.93225441,0.0,1.0
2024-06-21,31.7,31.84,31.405,31.45,11469115,28.322337991706,28.4474208724265,28.058770493045,28.0989757047052,12836897.3495927,0.0,1.0
2024-06-24,32.36,32.48,32.16,32.2,4498013,28.9120144293882,29.0192283271486,28.7333245997876,28.7690625657077,5034436.49820702,0.0,1.0
2024-06-25,32.13,32.35,31.9,32.32,7334277,28.7065211253475,28.9030799379082,28.5010278213067,28.8762764634681,8208947.33224653,0.0,1.0
2024-06-26,31.85,31.9,31.75,31.87,3996204,28.4563553639065,28.5010278213067,28.3670104491062,28.4742243468666,4472782.82029885,0.0,1.0
2024-06-27,31.64,31.92,31.55,31.92,3322301,28.2687310428258,28.5188968042668,28.1883206195055,28.5188968042668,3718511.57665166,0.0,1.0
2024-06-28,30.93,31.0453,30.805,31.04,4161424,28.2982675782097,28.4037570787518,28.1839034189056,28.3989080383973,4548435.48158092,0.743059,1.0
2024-07-01,31.08,31.52,30.9811,31.15,3472035,28.4355045693746,28.8380664101251,28.3450196465332,28.4995484985849,3794933.46202906,0.0,1.0
2024-07-02,31.07,31.12,30.935,30.98,2686139,28.4263554366303,28.4721011003519,28.3028421445818,28.3440132419313,2935949.31351823,0.0,1.0
2024-07-03,31.41,31.47,31.345,31.39,2119040,28.7374259499375,28.7923207464034,28.6779565870993,28.7191276844488,2316110.23603681,0.0,1.0
2024-07-05,31.69,31.73,31.53,31.7,3276219,28.9936016667787,29.030198197756,28.8472155428694,29.002750799523,3580906.61875107,0.0,1.0
2024-07-08,31.57,31.89,31.53,31.83,3655166,28.8838120738467,29.1765843216653,28.8472155428694,29.1216895251993,3995095.60320415,0.0,1.0
2024-07-09,31.77,31.895,31.5,31.54,5284751,29.0667947287333,29.1811588880374,28.8197681446364,28.8563646756137,5776231.63602658,0.0,1.0
2024-07-10,32.06,32.06,31.86,31.93,3215034,29.3321195783188,29.3321195783188,29.1491369234323,29.2131808526426,3514031.427725,0.0,1.0
2024-07-11,32.23,32.27,32.02,32.03,3511127,29.4876548349724,29.5242513659498,29.2955230473415,29.3046721800859,3837661.00910093,0.0,1.0
2024-07-12,32.61,32.71,32.4601,32.51,4372276,29.8353218792569,29.9268132067002,29.6981763794195,29.7438305518137,4778896.66942488,0.0,1.0
2024-07-15,32.2,32.44,32.17,32.4,2900023,29.4602074367395,29.6797866226033,29.4327600385065,29.643190091626,3169724.4766697,0.0,1.0
2024-07-16,32.14,32.1858,31.92,32.0,3482823,29.4053126402735,29.4472156682425,29.2040317198982,29.2772247818529,3806724.74356521,0.0,1.0
2024-07-17,32.7,32.75,32.3,32.32,3771655,29.9176640739559,29.9634097376776,29.5516987641827,29.5699970296714,4122418.05359947,0.0,1.0
2024-07-18,33.04,33.31,32.75,32.79,5734189,30.2287345872631,30.47576117136,29.9634097376776,30.0000062686549,6267467.26738036,0.0,1.0
2024-07-19,33.2,33.2899,33.065,33.17,2876208,30.3751207111724,30.4573714145439,30.2516074191239,30.3476733129394,3143694.68710876,0.0,1.0
2024-07-22,33.52,33.62,33.38,33.59,4305182,30.6678929589909,30.7593842864342,30.5398051005703,30.7319368882012,4705562.94274833,0.0,1.0
2024-07-23,33.35,33.54,33.345,33.44,2881986,30.5123577023373,30.6861912244795,30.5077831359651,30.5946998970363,3150010.03978914,0.0,1.0
2024-07-24,33.38,33.57,33.1812,33.46,4198721,30.5398051005703,30.7136386227125,30.357920341613,30.6129981625249,4589201.09406274,0.0,1.0
2024-07-25,34.73,35.035,34.57,34.57,8061629,31.7749380210547,32.0539865697567,31.6285518971454,31.6285518971454,8811358.65582112,0.0,1.0
2024-07-26,35.16,35.2,34.915,35.05,5552974,32.1683507290608,32.2049472600382,31.9441969768248,32.0677102688732,6069399.31376769,0.0,1.0
2024-07-29,35.52,35.66,35.34,35.58,8437608,32.4977195078567,32.6258073662773,32.3330351184588,32.5526143043227,9222303.61695205,0.0,1.0
2024-07-30,35.79,35.91,35.24,35.3,5671803,32.7447460919536,32.8545356848855,32.2415437910155,32.2964385874814,6199279.38362857,0.0,1.0
2024-07-31,35.64,35.7,35.15,35.5,12717958,32.6075091007886,32.6624038972546,32.1592015963165,32.479421242368,13900725.1893717,0.0,1.0
2024-08-01,35.9,36.1832,35.6314,35.96,11683763,32.8453865521412,33.1044899914606,32.5996408466285,32.9002813486072,12770350.2905694,0.0,1.0
2024-08-02,36.45,36.45,35.665,36.03,7872081,33.3485888530793,33.3485888530793,32.6303819326495,32.9643252778175,8604182.7351116,0.0,1.0
2024-08-05,35.0,35.06,34.122,34.32,16009494,32.0219646051516,32.0768594016176,31.2186707501995,31.3998235785372,17498373.2856246,0.0,1.0
2024-08-06,34.92,35.21,34.41,34.44,11825567,31.948771543197,32.2140963927825,31.4821657732362,31.5096131714692,12925342.030183,0.0,1.0
2024-08-07,35.45,35.67,35.155,35.24,11478348,32.4336755786464,32.6349564990216,32.1637761626887,32.2415437910155,12545831.7424837,0.0,1.0
2024-08-08,35.9,36.02,35.4,35.49,11013178,32.8453865521412,32.9551761450731,32.3879299149247,32.4702721096237,12037401.0387229,0.0,1.0
2024-08-09,35.96,36.04,35.56,35.78,5493975,32.9002813486072,32.9734744105618,32.534316038834,32.7355969592092,6004913.42024234,0.0,1.0
2024-08-12,35.87,36.055,35.81,35.96,4075790,32.8179391539082,32.9871981096783,32.7630443574422,32.9002813486072,4454837.5391387,0.0,1.0
2024-08-13,36.16,36.18,35.925,35.99,3597735,33.0832640034937,33.1015622689824,32.868259384002,32.9277287468402,3932323.5333207,0.0,1.0
2024-08-14,36.18,36.3,36.02,36.02,6067356,33.1015622689824,33.2113518619144,32.9551761450731,32.9551761450731,6631618.72228904,0.0,1.0
2024-08-15,36.0,36.31,35.97,36.29,3054182,32.9368778795845,33.2205009946587,32.9094304813515,33.20220272917,3338220.22846165,0.0,1.0
2024-08-16,36.06,36.09,35.795,35.84,3095609,32.9917726760505,33.0192200742834,32.7493206583257,32.7904917556752,3383499.93000022,0.0,1.0
2024-08-19,36.13,36.3,36.04,36.06,3198093,33.0558166052608,33.2113518619144,32.9734744105618,32.9917726760505,3495514.91859411,0.0,1.0
2024-08-20,36.14,36.245,36.06,36.08,2320869,33.0649657380051,33.1610316318205,32.9917726760505,33.0100709415391,2536709.2869415,0.0,1.0
2024-08-21,36.3,36.39,36.23,36.28,2700475,33.2113518619144,33.2936940566133,33.147307932704,33.1930535964257,2951618.55824406,0.0,1.0
2024-08-22,36.25,36.425,36.19,36.4,2184589,33.1656061981927,33.3257160212185,33.1107114017267,33.3028431893576,2387755.27806621,0.0,1.0
2024-08-23,36.68,36.68,36.23,36.33,2454265,33.5590189061989,33.5590189061989,33.147307932704,33.2387992601473,2682511.08447546,0.0,1.0
2024-08-26,36.76,36.82,36.52,36.58,2688033,33.6322119681535,33.6871067646195,33.4126327822896,33.4675275787556,2938019.45508567,0.0,1.0
2024-08-27,37.12,37.16,36.88,36.9,3125641,33.9615807469493,33.9981772779266,33.7420015610854,33.7602998265741,3416324.89914128,0.0,1.0
2024-08-28,37.17,37.215,36.95,37.01,4013993,34.007326410671,34.0484975080205,33.8060454902957,33.8609402867617,4387293.43225239,0.0,1.0
2024-08-29,37.34,37.385,37.085,37.25,3589913,34.1628616673246,34.2040327646741,33.9295587823442,34.0805194726256,3923774.08910715,0.0,1.0
2024-08-30,37.57,37.59,37.33,37.38,3134412,34.3732917204441,34.3915899859328,34.1537125345802,34.1994581983019,3425911.60013809,0.0,1.0
2024-09-03,38.0,38.12,37.56,37.56,7828673,34.7667044284503,34.8764940213822,34.3641425876998,34.3641425876998,8556737.80102546,0.0,1.0
2024-09-04,38.17,38.355,38.0,38.105,4825878,34.9222396851039,35.091498640874,34.7667044284503,34.8627703222657,5274683.55182764,0.0,1.0
2024-09-05,38.29,38.62,38.25,38.62,4194174,35.0320292780358,35.3339506585987,34.9954327470585,35.3339506585987,4584231.22410122,0.0,1.0
2024-09-06,38.61,38.68,38.4,38.5,5227137,35.3248015258544,35.3888454550647,35.1326697382234,35.2241610656667,5713259.54718492,0.0,1.0
2024-09-09,39.03,39.09,38.54,38.54,5108853,35.7090651011162,35.7639598975822,35.2607575966441,35.2607575966441,5583975.16219956,0.0,1.0
2024-09-10,39.22,39.24,38.815,38.99,7341276,35.8828986232584,35.9011968887471,35.5123587471131,35.6724685701389,8024012.99134107,0.0,1.0
2024-09-11,39.12,39.24,38.81,39.2,8880558,35.7914072958151,35.9011968887471,35.5077841807409,35.8646003577698,9706447.86578762,0.0,1.0
2024-09-12,38.94,39.02,38.61,38.8,4952168,35.6267229064172,35.6999159683718,35.3248015258544,35.4986350479966,5412718.49298453,0.0,1.0
2024-09-13,39.17,39.25,39.01,39.12,3765450,35.8371529595368,35.9103460214914,35.6907668356275,35.7914072958151,4115635.99001661,0.0,1.0
2024-09-16,39.36,39.54,39.31,39.49,3472682,36.010986481679,36.175670871077,35.9652408179574,36.1299252073553,3795640.6328813,0.0,1.0
2024-09-17,38.01,38.77,37.9119,38.74,5812169,34.7758535611946,35.4711876497636,34.6861005689728,35.4437402515306,6352699.38957067,0.0,1.0
2024-09-18,37.88,38.21,37.81,38.03,4244078,34.6569148355183,34.9588362160812,34.592870906308,34.7941518266833,4638776.28470375,0.0,1.0
2024-09-19,37.57,37.79,37.42,37.76,6819664,34.3732917204441,34.5745726408194,34.2360547292792,34.5471252425864,7453891.19447097,0.0,1.0
2024-09-20,37.44,37.52,37.325,37.42,4768542,34.2543529947679,34.3275460567225,34.1491379682081,34.2360547292792,5212015.31692249,0.0,1.0
2024-09-23,37.9,37.998,37.8,37.95,4323833,34.675213101007,34.7648746019014,34.5837217735637,34.7209587647286,4725948.48148867,0.0,1.0
2024-09-24,38.1,38.27,37.88,38.0,4399598,34.8581957558936,35.0137310125472,34.6569148355183,34.7667044284503,4808759.60918485,0.0,1.0
2024-09-25,37.96,38.14,37.915,38.09,3491828,34.730107897473,34.8947922868709,34.6889368001235,34.8490466231492,3816567.20650858,0.0,1.0
2024-09-26,37.82,38.06,37.435,37.47,5255344,34.6020200390524,34.8215992249163,34.2497784283957,34.2818003930009,5744089.79174278,0.0,1.0
2024-09-27,36.84,37.42,36.83,37.41,6567713,34.385239572895,34.9265924217625,34.3759059030869,34.9172587519544,7036581.68229622,0.743059,1.0
2024-09-30,36.58,36.76,36.475,36.69,5409275,34.1425641578854,34.3105702144305,34.0445606249008,34.2452345257741,5795442.85499426,0.0,1.0
2024-10-01,36.45,36.7775,36.33,36.55,8342754,34.0212264503806,34.3269041365946,33.9092224126839,34.1145631484612,8938342.76502392,0.0,1.0
2024-10-02,35.97,36.36,35.895,36.32,5343143,33.5732102995937,33.9372234221081,33.5032077760332,33.8998887428758,5724589.69502615,0.0,1.0
2024-10-03,35.11,35.34,35.02,35.24,7899131,32.7705146961005,32.9851891016859,32.686511667828,32.8918524036053,8463049.54261221,0.0,1.0
2024-10-04,35.29,35.305,34.96,34.99,3097630,32.9385207526456,32.9525212573577,32.6305096489796,32.6585106584038,3318769.64120254,0.0,1.0
2024-10-07,35.2,35.38,35.1417,35.35,2991180,32.854517724373,33.0225237809181,32.800102429392,32.9945227714939,3204720.1813555,0.0,1.0
2024-10-08,35.22,35.33,35.12,35.33,2341200,32.8731850639892,32.9758554318778,32.7798483659085,32.9758554318778,2508338.14367222,0.0,1.0
2024-10-09,35.48,35.565,35.165,35.21,2296956,33.1158604789987,33.1951966723672,32.8218498800448,32.8638513941811,2460935.56686177,0.0,1.0
2024-10-10,35.11,35.58,35.04,35.515,3669263,32.7705146961005,33.2091971770793,32.7051790074441,33.1485283233269,3931211.49071637,0.0,1.0
2024-10-11,35.18,35.25,34.995,35.08,3653274,32.8358503847569,32.9011860734133,32.6631774933078,32.7425136866763,3914081.03685546,0.0,1.0
2024-10-14,35.45,35.5,35.09,35.15,6502411,33.0878594695746,33.1345278186148,32.7518473564844,32.8078493753327,6966617.77598403,0.0,1.0
2024-10-15,35.41,35.705,35.32,35.49,4504613,33.0505247903423,33.3258680496801,32.9665217620698,33.1251941488068,4826197.0828557,0.0,1.0
2024-10-16,35.8,36.01,35.685,35.77,2766161,33.4145379128567,33.6105449788259,33.307200710064,33.3865369034325,2963637.08689496,0.0,1.0
2024-10-17,35.37,35.6,35.32,35.57,3044757,33.0131901111101,33.2278645166955,32.9665217620698,33.1998635072713,3262122.04054032,0.0,1.0
2024-10-18,34.5,34.57,34.36,34.43,4842788,32.2011608378088,32.2664965264652,32.0704894604959,32.1358251491524,5188514.37814715,0.0,1.0
2024-10-21,34.25,34.595,34.205,34.47,4149292,31.9678190926073,32.2898307009854,31.925817578471,32.1731598283846,4445509.73553477,0.0,1.0
2024-10-22,34.89,34.89,34.17,34.18,4469184,32.5651739603232,32.5651739603232,31.8931497341428,31.9024834039509,4788238.80842713,0.0,1.0
2024-10-23,34.71,34.755,34.55,34.66,4102894,32.3971679037781,32.4391694179143,32.2478291868491,32.3504995547378,4395799.3847787,0.0,1.0
2024-10-24,34.65,34.85,34.52,34.78,4064076,32.3411658849297,32.5278392810909,32.2198281774249,32.4625035924345,4354210.16982011,0.0,1.0
2024-10-25,34.47,34.83,34.46,34.79,2723929,32.1731598283846,32.5091719414748,32.1638261585766,32.4718372622426,2918390.14665767,0.0,1.0
2024-10-28,34.91,34.9598,34.67,34.73,2541490,32.5838412999393,32.6303229755834,32.3598332245458,32.4158352433942,2722926.83613596,0.0,1.0
2024-10-29,34.46,34.91,34.45,34.89,6505852,32.1638261585766,32.5838412999393,32.1544924887685,32.5651739603232,6970304.4287913,0.0,1.0
2024-10-30,34.36,34.57,34.26,34.525,7554533,32.0704894604959,32.2664965264652,31.9771527624153,32.224495012329,8093850.70969186,0.0,1.0
2024-10-31,34.98,35.05,34.24,34.24,7223620,32.6491769885957,32.7145126772521,31.9584854227992,31.9584854227992,7739313.84819475,0.0,1.0
2024-11-01,35.07,35.47,34.96,35.26,5076251,32.7331800168682,33.1065268091907,32.6305096489796,32.9105197432214,5438644.28931927,0.0,1.0
2024-11-04,35.11,35.38,34.955,35.33,2791294,32.7705146961005,33.0225237809181,32.6258428140756,32.9758554318778,2990564.3304303,0.0,1.0
2024-11-05,35.46,35.54,35.18,35.28,3200066,33.0971931393826,33.1718624978471,32.8358503847569,32.9291870828375,3428518.54180275,0.0,1.0
2024-11-06,35.64,36.0,35.2007,35.97,5144302,33.2651991959277,33.6012113090179,32.8551710812596,33.5732102995937,5511553.44659546,0.0,1.0
2024-11-07,35.4,35.895,35.4,35.73,3380093,33.0411911205342,33.5032077760332,33.0411911205342,33.3492022242002,3621397.65977255,0.0,1.0
2024-11-08,35.39,35.488,35.24,35.4,3745707,33.0318574507262,33.1233274148452,32.8918524036053,33.0411911205342,4013112.82381687,0.0,1.0
2024-11-11,35.15,35.44,35.09,35.2,2351443,32.8078493753327,33.0785257997665,32.7518473564844,32.854517724373,2519312.39089828,0.0,1.0
2024-11-12,35.24,35.31,34.99,35.3,3275136,32.8918524036053,32.9571880922617,32.6585106584038,32.9478544224536,3508947.78511621,0.0,1.0
2024-11-13,35.42,35.46,35.19,35.44,4226262,33.0598584601504,33.0971931393826,32.845184054565,33.0785257997665,4527974.61974733,0.0,1.0
2024-11-14,35.49,35.71,35.42,35.48,4516623,33.1251941488068,33.3305348845841,33.0598584601504,33.1158604789987,4839064.47611792,0.0,1.0
2024-11-15,36.39,36.4289,35.7593,35.785,8648777,33.9652244315322,34.0015324070856,33.3765498767379,33.4005374081446,9266212.7307428,0.0,1.0
2024-11-18,36.68,36.7,36.25,36.32,3953923,34.235900855966,34.2545681955821,33.8345530542194,33.8998887428758,4236193.3529997,0.0,1.0
2024-11-19,36.93,36.99,36.515,36.58,3246694,34.4692426011675,34.5252446200159,34.081895304133,34.1425641578854,3478475.3122466,0.0,1.0
2024-11-20,37.08,37.09,36.89,36.94,2594905,34.6092476482884,34.6185813180965,34.4319079219353,34.4785762709756,2780155.1301494,0.0,1.0
2024-11-21,36.98,37.04,36.82,36.97,2998425,34.5159109502078,34.5719129690562,34.3665722332788,34.5065772803997,3212482.40152075,0.0,1.0
2024-11-22,37.38,37.405,37.035,37.07,2747308,34.8892577425302,34.9125919170504,34.5672461341521,34.5999139784804,2943438.17222615,0.0,1.0
2024-11-25,37.33,37.65,37.32,37.6,2513725,34.8425893934899,35.1412668273479,34.8332557236819,35.0945984783076,2693179.69426041,0.0,1.0
2024-11-26,37.71,37.725,37.5,37.68,2696695,35.1972688461962,35.2112693509083,35.001261780227,35.169267836772,2889211.91284391,0.0,1.0
2024-11-27,37.94,38.18,37.83,37.84,2257969,35.4119432517816,35.6359513271751,35.309272883893,35.318606553701,2419165.28700215,0.0,1.0
2024-11-29,37.94,38.0,37.75,37.81,2259034,35.4119432517816,35.46794527063,35.2346035254285,35.2906055442768,2420306.31729559,0.0,1.0
2024-12-02,37.73,38.045,37.51,38.045,4665778,35.2159361858123,35.5099467847663,35.010595450035,35.5099467847663,4998867.64364715,0.0,1.0
2024-12-03,37.03,37.64,36.99,37.59,6172724,34.5625792992481,35.1319331575398,34.5252446200159,35.0852648084995,6613394.43856184,0.0,1.0
2024-12-04,37.19,37.315,37.06,37.24,5599763,34.7119180161771,34.8285888887778,34.5905803086723,34.7585863652174,5999529.78319853,0.0,1.0
2024-12-05,37.78,38.0,37.685,37.74,8680235,35.2626045348526,35.46794527063,35.1739346716761,35.2252698556204,9299916.51569225,0.0,1.0
2024-12-06,37.8,38.05,37.605,37.79,7808044,35.2812718744688,35.5146136196703,35.0992653132116,35.2719382046607,8365459.84651931,0.0,1.0
2024-12-09,37.86,38.16,37.745,38.0,5263728,35.3372738933171,35.6172839875589,35.2299366905244,35.46794527063,5639505.26239344,0.0,1.0
2024-12-10,37.73,37.8579,37.545,37.74,1813638,35.2159361858123,35.3353138226574,35.0432632943632,35.2252698556204,1943113.52050803,0.0,1.0
2024-12-11,37.74,38.22,37.71,38.1,3032684,35.2252698556204,35.6732860064073,35.1972688461962,35.5612819687106,3249187.14971145,0.0,1.0
2024-12-12,37.56,37.79,37.47,37.58,2596847,35.0572637990753,35.2719382046607,34.9732607708028,35.0759311386914,2782235.76942627,0.0,1.0
2024-12-13,37.65,37.79,37.48,37.75,2116343,35.1412668273479,35.2719382046607,34.9825944406108,35.2346035254285,2267428.61438309,0.0,1.0
2024-12-16,37.64,37.92,37.58,37.67,3394728,35.1319331575398,35.3932759121655,35.0759311386914,35.159934166964,3637077.45164536,0.0,1.0
2024-12-17,37.29,37.575,37.22,37.45,3853619,34.8052547142577,35.0712643037874,34.7399190256013,34.9545934311867,4128728.65576628,0.0,1.0
2024-12-18,37.0,37.47,36.98,37.29,3342063,34.5345782898239,34.9732607708028,34.5159109502078,34.8052547142577,3580652.7000921,0.0,1.0
2024-12-19,36.87,37.155,36.86,37.11,3797677,34.4132405823191,34.6792501718489,34.4039069125111,34.6372486577126,4068792.95935704,0.0,1.0
2024-12-20,36.24,36.45,35.85,35.86,5476427,34.5187661198021,34.7187920824168,34.147289332089,34.1568143779278,5749501.98947429,0.743059,1.0
2024-12-23,36.22,36.345,35.85,36.27,2640584,34.4997160281245,34.6187791011095,34.147289332089,34.5473412573185,2772253.32527467,0.0,1.0
2024-12-24,36.26,36.265,36.05,36.05,966656,34.5378162114797,34.5425787343991,34.3377902488649,34.3377902488649,1014857.05828586,0.0,1.0
2024-12-26,36.43,36.57,36.07,36.11,2053507,34.6997419907392,34.8330926324824,34.3568403405425,34.3949405238977,2155902.48567166,0.0,1.0
2024-12-27,36.31,36.49,36.13,36.16,2581042,34.5854414406737,34.756892265772,34.4139906155753,34.4425657530917,2709742.34001781,0.0,1.0
2024-12-30,36.06,36.24,35.905,36.22,2071676,34.3473152947037,34.5187661198021,34.1996770842024,34.4997160281245,2174977.45949068,0.0,1.0
2024-12-31,36.32,36.395,36.05,36.05,2040365,34.5949664865125,34.6664043303035,34.3377902488649,34.3377902488649,2142105.17674274,0.0,1.0
2025-01-02,36.54,36.69,36.4,36.49,2398776,34.804517494966,34.947393182548,34.6711668532229,34.756892265772,2518387.8803284,0.0,1.0
2025-01-03,36.99,37.03,36.7495,36.92,1937524,35.2331445577119,35.2712447410671,35.0040672052888,35.1664692368403,2034136.14253494,0.0,1.0
2025-01-06,36.97,37.225,36.7158,36.9,3190336,35.2140944660343,35.4569831349237,34.9719678008121,35.1474191451627,3349418.00175397,0.0,1.0
2025-01-07,36.78,37.3366,36.745,37.05,2715668,35.0331185950972,35.5632826464846,34.9997809346614,35.2902948327447,2851081.29237396,0.0,1.0
2025-01-08,36.74,36.745,36.37,36.55,2607520,34.995018411742,34.9997809346614,34.6425917157065,34.8140425408048,2737540.63143615,0.0,1.0
2025-01-10,35.9,36.58,35.87,36.47,3116386,34.194914561283,34.8426176783212,34.1663394237666,34.7378421740944,3271780.5801063,0.0,1.0
2025-01-13,35.35,35.8707,34.82,35.8,11761633,33.6710370401491,34.1670061769753,33.1662096106929,34.099664102895,12348111.7036649,0.0,1.0
2025-01-14,35.72,35.77,35.19,35.27,5434816,34.0234637361846,34.0710889653786,33.5186363067284,33.5948366734387,5705816.11047253,0.0,1.0
2025-01-15,35.8,35.87,35.33,35.33,5879426,34.099664102895,34.1663394237666,33.6519869484715,33.6519869484715,6172596.01633819,0.0,1.0
2025-01-16,35.89,35.965,35.37,35.48,5777699,34.1853895154442,34.2568273592352,33.6900871318267,33.7948626360535,6065796.53030774,0.0,1.0
2025-01-17,36.3,36.375,35.966,36.0,3860363,34.5759163948349,34.6473542386259,34.257779863819,34.290165019671,4052855.03643031,0.0,1.0
2025-01-21,36.73,36.78,36.28,36.36,6168501,34.9854933659032,35.0331185950972,34.5568663031573,34.6330666698677,6476085.36945241,0.0,1.0
2025-01-22,36.57,36.705,36.34,36.68,4160800,34.8330926324824,34.9616807513062,34.6140165781901,34.9378681367092,4368272.9410626,0.0,1.0
2025-01-23,37.05,37.16,36.895,36.95,2880790,35.2902948327447,35.3950703369715,35.1426566222433,35.1950443743567,3024436.88855118,0.0,1.0
2025-01-24,37.91,37.96,37.08,37.09,5306019,36.1094487748813,36.1570740040753,35.3188699702611,35.3283950160999,5570596.81370506,0.0,1.0
2025-01-27,39.61,39.7,38.89,39.09,6621337,37.7287065674768,37.814431980026,37.0429032670834,37.2334041838594,6951501.45422915,0.0,1.0
2025-01-28,39.17,39.69,39.07,39.2,3461577,37.3096045505698,37.8049069341872,37.2143540921818,37.3381796880862,3634184.08539335,0.0,1.0
2025-01-29,39.26,39.635,39.22,39.45,3348389,37.3953299631189,37.7525191820738,37.3572297797637,37.5763058340561,3515352.11133717,0.0,1.0
2025-01-30,39.68,39.765,39.38,39.61,2726650,37.7953818883484,37.8763447779782,37.5096305131845,37.7287065674768,2862610.89568072,0.0,1.0
2025-01-31,39.64,39.85,39.54,39.7,2333476,37.7572817049932,37.957307667608,37.6620312466053,37.814431980026,2449831.77980653,0.0,1.0
2025-02-03,39.74,39.82,39.335,39.42,3108625,37.8525321633812,37.9287325300916,37.4667678069099,37.5477306965397,3263632.58782223,0.0,1.0
2025-02-04,40.23,40.25,39.85,39.98,4911441,38.3192594094823,38.3383095011599,37.957307667608,38.0811332635124,5156343.68917647,0.0,1.0
2025-02-05,41.1,41.16,40.775,41.02,5282393,39.1479383974577,39.2050886724905,38.8383744076968,39.0717380307473,5545792.73359894,0.0,1.0
2025-02-06,41.62,41.63,41.19,41.29,4910268,39.6432407810751,39.6527658269139,39.2336638100069,39.3289142683948,5155112.19903999,0.0,1.0
2025-02-07,41.76,41.7898,41.435,41.76,5061160,39.7765914228183,39.8049760594179,39.4670274330574,39.7765914228183,5313528.23456749,0.0,1.0
2025-02-10,42.3,42.31,41.93,42.0,4792555,40.2909438981134,40.3004689439522,39.9385172020779,40.0051925229495,5031529.59167811,0.0,1.0
2025-02-11,42.52,42.54,41.925,42.14,5919358,40.5004949065669,40.5195449982445,39.9337546791585,40.1385431646926,6214519.17416421,0.0,1.0
2025-02-12,42.74,42.74,42.08,42.16,5054672,40.7100459150205,40.7100459150205,40.0813928896598,40.1575932563702,5306716.71879128,0.0,1.0
2025-02-13,39.61,39.61,38.46,38.68,11988629,37.7287065674768,37.7287065674768,36.6333262960151,36.8428773044687,12586426.56728,0.0,1.0
2025-02-14,38.82,39.19,38.75,39.0,7052247,36.9762279462118,37.3286546422474,36.9095526253403,37.1476787713102,7403898.2272135,0.0,1.0
2025-02-18,38.14,38.495,38.0,38.42,5645340,36.3285248291736,36.6666639564509,36.1951741874305,36.59522611266,5926837.61899115,0.0,1.0
2025-02-19,38.41,38.46,37.94,38.07,4141679,36.5857010668212,36.6333262960151,36.1380239123977,36.261849508302,4348198.49698788,0.0,1.0
2025-02-20,38.55,38.66,37.96,37.96,4285835,36.7190517085643,36.8238272127911,36.1570740040753,36.1570740040753,4499542.65053813,0.0,1.0
2025-02-21,37.85,37.995,37.31,37.865,7597217,36.0522984998485,36.1904116645111,35.5379460245534,36.0665860686067,7976042.45541261,0.0,1.0
2025-02-24,38.09,38.295,38.03,38.28,3606112,36.2808995999796,36.476163039675,36.2237493249469,36.4618754709168,3785926.13729118,0.0,1.0
2025-02-25,38.56,38.655,38.22,38.31,3901070,36.7285767544031,36.8190646898717,36.404725195884,36.4904506084332,4095591.83863466,0.0,1.0
2025-02-26,38.86,39.215,38.6,38.63,3544637,37.014328129567,37.3524672568444,36.7666769377583,36.7952520752747,3721385.76547523,0.0,1.0
2025-02-27,38.71,38.97,38.606,38.82,2839143,36.8714524419851,37.1191036337938,36.7723919652616,36.9762279462118,2980713.2144557,0.0,1.0
2025-02-28,38.93,39.08,38.57,39.05,3609412,37.0810034504386,37.2238791380206,36.7381018002419,37.1953040005042,3789390.68754726,0.0,1.0
2025-03-03,39.77,39.79,39.06,39.06,4236674,37.8811073008976,37.9001573925752,37.204829046343,37.204829046343,4447930.30049593,0.0,1.0
2025-03-04,39.61,40.315,39.61,40.23,5360643,37.7287065674768,38.4002222991121,37.7287065674768,38.3192594094823,5627944.56921666,0.0,1.0
2025-03-05,39.68,39.84,39.42,39.45,3206197,37.7953818883484,37.9477826217692,37.5477306965397,37.5763058340561,3366069.89012115,0.0,1.0
2025-03-06,40.16,40.18,39.835,40.0,4784915,38.2525840886107,38.2716341802883,37.9430200988498,38.10018335519,5023508.63290342,0.0,1.0
2025-03-07,40.9,40.91,40.26,40.3,4490184,38.9574374806817,38.9669625265205,38.3478345469987,38.3859347303539,4714081.25062302,0.0,1.0
2025-03-10,40.56,40.99,40.34,40.64,5342973,38.6335859221626,39.0431628932309,38.4240349137091,38.709786288873,5609393.4773909,0.0,1.0
2025-03-11,41.0,41.03,40.515,40.635,5516646,39.0526879390697,39.0812630765861,38.590723215888,38.7050237659536,5791726.45818622,0.0,1.0
2025-03-12,41.36,41.38,40.89,41.07,6213680,39.3955895892664,39.414639680944,38.9479124348429,39.1193632599413,6523517.16218561,0.0,1.0
2025-03-13,41.38,41.5,41.16,41.19,6610346,39.414639680944,39.5289402310096,39.2050886724905,39.2336638100069,6939962.40214896,0.0,1.0
2025-03-14,41.36,41.425,40.97,40.99,4461261,39.3955895892664,39.4575023872186,39.0241128015533,39.0431628932309,4683716.04242403,0.0,1.0
2025-03-17,41.84,41.87,41.36,41.36,3746619,39.8527917895287,39.8813669270451,39.3955895892664,39.3955895892664,3933439.33814916,0.0,1.0
2025-03-18,41.26,41.525,41.18,41.23,6824400,39.3003391308784,39.5527528456066,39.2241387641681,39.271763993362,7164689.92957788,0.0,1.0
2025-03-19,41.19,41.36,41.015,41.36,4170826,39.2336638100069,39.3955895892664,39.0669755078279,39.3955895892664,4378798.8746588,0.0,1.0
2025-03-20,41.07,41.22,40.92,41.13,2816242,39.1193632599413,39.2622389475232,38.9764875723593,39.1765135349741,2956670.28554221,0.0,1.0
2025-03-21,40.83,41.02,40.71,41.01,3246653,38.8907621598101,39.0717380307473,38.7764616097446,39.0622129849085,3408543.17653329,0.0,1.0
2025-03-24,40.84,41.14,40.705,40.95,2926582,38.9002872056489,39.1860385808129,38.7716990868252,39.0050627098757,3072512.24774103,0.0,1.0
2025-03-25,40.71,41.075,40.61,40.995,2703945,38.7764616097446,39.1241257828607,38.6812111513566,39.0479254161503,2838773.74005516,0.0,1.0
2025-03-26,40.82,40.885,40.2,40.2,6020055,38.8812371139713,38.9431499119235,38.2906842719659,38.2906842719659,6320237.30056928,0.0,1.0
2025-03-27,41.19,41.3,40.87,40.875,3750503,39.2336638100069,39.3384393142336,38.9288623431653,38.9336248660847,3937517.00881419,0.0,1.0
2025-03-28,40.51,40.74,40.35,40.69,2770545,39.2994513966063,39.5225783731854,39.1442326302904,39.4740725087116,2855886.63356486,0.749068,1.0
2025-03-31,41.37,41.435,40.83,40.86,6400137,40.1337522655542,40.19680988937,39.6098889292381,39.6389924479223,6597281.65804344,0.0,1.0
2025-04-01,41.1,41.38,40.88,41.23,3910365,39.8718205973961,40.143453438449,39.6583947937118,39.9979358450278,4030816.72950986,0.0,1.0
2025-04-02,40.25,41.22,39.825,41.165,3105519,39.0472209013429,39.9882346721331,38.6349210533163,39.934878221212,3201178.90248371,0.0,1.0
2025-04-03,41.92,42.14,41.21,41.5,8824098,40.6673167747651,40.8807425784495,39.9785334992383,40.2598675131859,9095908.39761364,0.0,1.0
2025-04-04,39.86,41.44,39.77,41.31,10172822,38.6688751584479,40.2016604758174,38.5815646023952,40.0755452281858,10486177.4038807,0.0,1.0
2025-04-07,39.43,39.78,37.96,38.045,8969316,38.251724723974,38.59126577529,36.8256523084466,36.908112278052,9245599.57575837,0.0,1.0
2025-04-08,39.55,40.52,39.33,40.1,5724941,38.3681387987109,39.309152569501,38.1547129950265,38.9017033079218,5901287.46504658,0.0,1.0
2025-04-09,40.21,40.55,39.07,39.35,8570284,39.008416209764,39.3382560881852,37.9024824997632,38.174115340816,8834276.11587425,0.0,1.0
2025-04-10,40.55,40.925,39.55,39.94,14094745,39.3382560881852,39.7020500717381,38.3681387987109,38.7464845416059,14528908.1567003,0.0,1.0
2025-04-11,41.57,41.655,41.02,41.28,8536364,40.3277757234491,40.4102356930544,39.7942112142382,40.0464417095015,8799311.27155282,0.0,1.0
2025-04-14,42.01,42.115,41.37,41.39,6628703,40.7546273308178,40.8564896462126,40.1337522655542,40.1531546113437,6832888.22075488,0.0,1.0
2025-04-15,42.32,42.54,42.265,42.3,4730247,41.0553636905548,41.2687894942392,41.0020072396338,41.0359613447654,4875953.71335255,0.0,1.0
2025-04-16,41.83,42.55,41.69,42.53,4659358,40.5800062187124,41.278490667134,40.444189798186,41.2590883213445,4802881.10577289,0.0,1.0
2025-04-17,42.37,42.55,41.84,41.84,4746757,41.1038695550286,41.278490667134,40.5897073916072,40.5897073916072,4892972.2740762,0.0,1.0
2025-04-21,42.55,42.715,42.06,42.5,9486570,41.278490667134,41.4385600198972,40.8031331952915,41.2299848026602,9778786.65077717,0.0,1.0
2025-04-22,42.8,43.115,42.59,42.7,5886449,41.5210199895025,41.826606935687,41.3172953587129,41.4240082605551,6067770.42721244,0.0,1.0
2025-04-23,42.51,42.52,41.8103,42.045,6135915,41.239685975555,41.2493871484497,40.5608949081098,40.7885814359494,6324920.77666674,0.0,1.0
2025-04-24,42.45,42.595,42.34,42.5,4374537,41.1814789381865,41.3221459451603,41.0747660363443,41.2299848026602,4509286.70941456,0.0,1.0
2025-04-25,42.05,42.25,41.8,42.25,3384615,40.7934320223968,40.9874554802916,40.5509027000282,40.9874554802916,3488871.9505596,0.0,1.0
2025-04-28,42.39,42.405,42.08,42.28,3843588,41.1232719008181,41.1378236601602,40.822535541081,41.0165589989759,3961982.78466161,0.0,1.0
2025-04-29,42.86,42.875,42.24,42.31,5809226,41.579227026871,41.5937787862131,40.9777543073969,41.0456625176601,5988168.71220554,0.0,1.0
2025-04-30,43.55,43.86,43.3,43.55,8350053,42.2486079566083,42.5493443163454,42.0060786342397,42.2486079566083,8607261.29778012,0.0,1.0
2025-05-01,43.3,43.41,43.065,43.27,3666780,42.0060786342397,42.1127915360819,41.7781010712132,41.9769751155555,3779728.53363616,0.0,1.0
2025-05-02,43.17,43.24,42.86,43.15,6531687,41.8799633866081,41.9478715968713,41.579227026871,41.8605610408186,6732883.81814026,0.0,1.0
2025-05-05,43.75,43.835,43.24,43.44,2910269,42.4426314145032,42.5250913841085,41.9478715968713,42.1418950547661,2999914.57896486,0.0,1.0
2025-05-06,44.56,44.775,44.045,44.205,9758800,43.2284264189774,43.4370016362144,42.7288160148981,42.884034781214,10059402.2041269,0.0,1.0
2025-05-07,44.45,44.66,44.1002,44.47,7937551,43.1217135171352,43.3254381479248,42.7823664892771,43.1411158629247,8182052.91888039,0.0,1.0
2025-05-08,43.3,44.05,43.24,43.99,6752803,42.0060786342397,42.7336666013455,41.9478715968713,42.675459563977,6960810.8970606,0.0,1.0
2025-05-09,41.64,42.37,41.595,42.31,8281150,40.3956839337123,41.1038695550286,40.3520286556859,41.0456625176601,8536235.86534263,0.0,1.0
2025-05-12,40.98,41.08,40.48,40.91,7928381,39.7554065226592,39.8524182516066,39.270347877922,39.687498312396,8172600.45359655,0.0,1.0
2025-05-13,40.69,40.815,40.12,40.415,10422046,39.4740725087116,39.5953371698959,38.9211056537113,39.2072902541062,10743078.2989622,0.0,1.0
2025-05-14,40.55,40.71,40.4001,40.62,7439063,39.3382560881852,39.4934748545011,39.192835506493,39.4061642984484,7668209.89658965,0.0,1.0
2025-05-15,41.37,41.505,40.6,40.74,15967543,40.1337522655542,40.2647180996332,39.386761952659,39.5225783731854,16459394.3157654,0.0,1.0
2025-05-16,42.64,42.705,41.75,41.75,8716182,41.3658012231866,41.4288588470025,40.5023968355545,40.5023968355545,8984668.24019055,0.0,1.0
2025-05-19,43.58,43.585,43.14,43.15,6636063,42.2777114752925,42.2825620617399,41.8508598679238,41.8605610408186,6840474.9322586,0.0,1.0
2025-05-20,44.44,44.46,43.85,43.88,7043945,43.1120123442405,43.13141469003,42.5396431434506,42.5687466621348,7260921.00040464,0.0,1.0
2025-05-21,44.46,44.79,44.455,44.51,6504324,43.13141469003,43.4515533955565,43.1265641035826,43.1799205545037,6704677.9503582,0.0,1.0
2025-05-22,44.6,44.71,44.015,44.24,5274270,43.2672311105564,43.3739440123986,42.6997124962139,42.9179888863456,5436734.35905649,0.0,1.0
2025-05-23,45.22,45.2865,44.81,45.0,4321360,43.8687038300305,43.9332166297805,43.470955741346,43.6552780263461,4454471.68799708,0.0,1.0
2025-05-27,45.26,45.41,44.9,45.28,5559144,43.9075085216095,44.0530261150306,43.5582662973987,43.926910867399,5730383.38798407,0.0,1.0
2025-05-28,45.09,45.195,44.855,44.94,4388983,43.7425885823988,43.8444508977936,43.5146110193723,43.5970709889777,4524177.69234697,0.0,1.0
2025-05-29,44.97,44.985,44.575,44.91,4700530,43.6261745076619,43.640726267004,43.2429781783195,43.5679674702934,4845321.33485313,0.0,1.0
2025-05-30,45.2,45.2,44.87,44.98,6789369,43.849301484241,43.849301484241,43.5291627787145,43.6358756805566,6998503.24663186,0.0,1.0
2025-06-02,45.39,45.54,45.04,45.21,6851900,44.0336237692411,44.1791413626623,43.6940827179251,43.8590026571357,7062960.40112077,0.0,1.0
2025-06-03,46.34,46.485,45.48,45.53,6543040,44.9552351942418,45.0959022012156,44.1209343252938,44.1694401897675,6744586.52679536,0.0,1.0
2025-06-04,46.17,46.255,45.755,46.2,6955276,44.7903152550311,44.8727752246365,44.3877165798993,44.8194187737154,7169520.71204566,0.0,1.0
2025-06-05,47.44,47.755,46.73,46.955,13230580,46.0223642126636,46.327951158848,45.3335809371368,45.5518573272685,13638124.1150426,0.0,1.0
2025-06-06,47.79,47.86,47.5,47.55,6274042,46.3619052639796,46.4298134742428,46.080571250032,46.1290771145057,6467302.52936682,0.0,1.0
2025-06-09,47.89,47.98,47.54,47.81,5583680,46.458916992927,46.5462275489797,46.119375941611,46.3813076097691,5755675.17513828,0.0,1.0
2025-06-10,47.5,47.91,47.26,47.77,6876119,46.080571250032,46.4783193387165,45.8477431005582,46.3425029181901,7087925.42366265,0.0,1.0
2025-06-11,48.78,48.78,47.65,47.65,10795294,47.3223213805592,47.3223213805592,46.2260888434532,46.2260888434532,11127823.5293067,0.0,1.0
2025-06-12,48.6,49.05,48.24,48.9,7048668,47.1477002684538,47.5842530487173,46.7984580442431,47.4387354552961,7265789.48388726,0.0,1.0
2025-06-13,48.8,49.21,48.65,48.65,5797030,47.3417237263487,47.7394718150332,47.1962061329275,47.1962061329275,5975597.03645837,0.0,1.0
2025-06-16,49.0,49.575,48.93,49.27,7485626,47.5357471842436,48.0935646256913,47.4678389739804,47.7976788524016,7716207.18568572,0.0,1.0
2025-06-17,48.78,49.085,48.59,48.88,3826165,47.3223213805592,47.6182071538489,47.1379990955591,47.4193331095066,3944023.10062234,0.0,1.0
2025-06-18,49.34,49.555,49.1,49.17,7694391,47.8655870626649,48.0741622799018,47.632758913191,47.7006671234542,7931402.81436389,0.0,1.0
2025-06-20,49.0,49.4299,48.79,49.36,9812374,47.5357471842436,47.9528006069886,47.3320225534539,47.8849894084543,10114626.4544122,0.0,1.0
2025-06-23,48.76,48.885,48.22,48.32,4244486,47.3029190347697,47.424183695954,46.7790556984536,46.876067427401,4375229.7233047,0.0,1.0
2025-06-24,48.5,48.805,48.49,48.77,4565167,47.0506885395064,47.3465743127961,47.0409873666116,47.3126202076645,4705788.72217972,0.0,1.0
2025-06-25,47.76,48.22,47.74,48.06,5803612,46.3328017452954,46.7790556984536,46.3133993995059,46.6238369321377,5982381.78307757,0.0,1.0
2025-06-26,48.09,48.505,48.0,48.505,5155949,46.6529404508219,47.0555391259538,46.5656298947692,47.0555391259538,5314768.69440567,0.0,1.0
2025-06-27,46.96,47.13,46.57,47.1,6885341,46.2833917315079,46.4509423404166,45.8990109228348,46.4213745859033,6985996.51546034,0.749068,1.0
2025-06-30,47.33,47.56,47.04,47.2,7143480,46.6480607038387,46.8747468217741,46.3622390768767,46.5199337676144,7247909.20133958,0.0,1.0
2025-07-01,46.69,47.38,46.465,47.2,5836295,46.017281940888,46.6973402946943,45.7955237820382,46.5199337676144,5921614.70771,0.0,1.0
2025-07-02,47.36,47.45,46.38,46.44,6471121,46.677628458352,46.766331721892,45.7117484775838,45.7708839866104,6565721.11056262,0.0,1.0
2025-07-03,48.38,48.42,47.97,48.03,4316140,47.6829321118047,47.7223557844892,47.2788394667894,47.3379749758161,4379236.84538486,0.0,1.0
2025-07-07,48.66,48.835,48.4,48.5,5032048,47.9588978205957,48.13137638859,47.7026439481469,47.801203129858,5105610.57086776,0.0,1.0
2025-07-08,47.93,48.37,47.545,48.05,5533782,47.239415794105,47.6730761936336,46.8599629445175,47.3576868121583,5614679.32660375,0.0,1.0
2025-07-09,49.09,49.265,48.53,49.23,8286881,48.3827023019532,48.5551808699475,47.8307708843713,48.5206851563486,8408025.36723083,0.0,1.0
2025-07-10,50.82,50.85,49.8101,49.87,10288247,50.0877761455543,50.1173439000676,49.0924269694544,49.1514639192993,10438648.963384,0.0,1.0
2025-07-11,51.17,51.35,50.58,50.72,7859987,50.432733281543,50.6101398086228,49.8512341094478,49.9892169638432,7974890.68349172,0.0,1.0
2025-07-14,51.34,51.885,51.135,51.34,6981398,50.6002838904517,51.1374314307769,50.3982375679441,50.6002838904517,7083457.75482171,0.0,1.0
2025-07-15,51.47,51.595,51.02,51.31,6055570,50.7284108266761,50.8516098038149,50.2848945089764,50.5707161359384,6144095.2480242,0.0,1.0
2025-07-16,52.27,52.38,51.355,51.6,6751421,51.5168842803645,51.6252993802466,50.6150677677084,50.8565377629005,6850118.7639662,0.0,1.0
2025-07-17,51.33,52.38,50.825,51.73,7429698,50.5904279722806,51.6252993802466,50.0927041046398,50.9846646991248,7538311.36888104,0.0,1.0
2025-07-18,51.59,51.63,50.99,51.18,6058169,50.8466818447294,50.8861055174138,50.2553267544631,50.4425891997141,6146732.24232029,0.0,1.0
2025-07-21,51.8,52.065,51.57,51.59,4980273,51.0536561263226,51.3148379578568,50.8269700083871,50.8466818447294,5053078.68180257,0.0,1.0
2025-07-22,52.22,52.42,51.47,52.13,5343868,51.467604689509,51.6647230529311,50.7284108266761,51.378901425969,5421989.00927056,0.0,1.0
2025-07-23,52.37,52.38,51.425,51.46,4510124,51.6154434620755,51.6252993802466,50.6840591949061,50.718554908505,4576056.66128868,0.0,1.0
2025-07-24,52.62,52.98,52.52,52.66,4556942,51.8618414163531,52.2166544705129,51.7632822346421,51.9012650890376,4623559.08489571,0.0,1.0
2025-07-25,52.25,52.52,52.145,52.385,4471367,51.4971724440223,51.7632822346421,51.3936853032257,51.6302273393322,4536733.07993669,0.0,1.0
2025-07-28,51.78,52.01,51.505,51.98,5268478,51.0339442899803,51.2606304079157,50.762906540275,51.2310626534024,5345496.89692631,0.0,1.0
2025-07-29,52.77,52.85,51.625,51.67,5611302,52.0096801889197,52.0885275342886,50.8811775583282,50.9255291900982,5693332.57702061,0.0,1.0
2025-07-30,53.16,53.475,52.515,52.57,7782898,52.3940609975928,52.7045224199826,51.7583542755565,51.8125618254976,7896674.73378345,0.0,1.0
2025-07-31,53.68,54.2,53.255,53.82,6334205,52.9065687424902,53.4190764873877,52.4876922202183,53.0445515968857,6426803.56110344,0.0,1.0
2025-08-01,54.35,54.905,54.145,54.54,5765771,53.5669152599543,54.1139187184506,53.3648689374466,53.7541777052053,5850059.73051186,0.0,1.0
2025-08-04,55.55,55.945,54.97,55.02,6574741,54.7496254404868,55.1389342082455,54.1779821865628,54.2272617774183,6670855.91200992,0.0,1.0
2025-08-05,55.84,56.13,55.69,55.69,5986457,55.0354470674489,55.3212686944109,54.8876082948823,54.8876082948823,6073971.89797182,0.0,1.0
2025-08-06,56.4,56.58,55.97,56.17,5698418,55.5873784850307,55.7647850121106,55.1635740036732,55.3606923670953,5781722.10957112,0.0,1.0
2025-08-07,56.69,56.71,56.07,56.2,4564261,55.8732001119928,55.892911948335,55.2621331853843,55.3902601216086,4630985.07999118,0.0,1.0
2025-08-08,57.24,57.29,56.9,57.005,4445498,56.4152756114035,56.4645552022591,56.080174393586,56.1836615343826,4510485.90585215,0.0,1.0
2025-08-11,58.33,58.35,57.56,57.6,6309062,57.4895706920539,57.5092825283962,56.7306649928789,56.7700886655633,6401293.00027745,0.0,1.0
2025-08-12,57.92,58.46,57.665,58.41,4001170,57.0854780470387,57.6176976282783,56.8341521336755,57.5684180374228,4059662.35771975,0.0,1.0
2025-08-13,57.11,57.44,56.715,57.24,4675637,56.2871486751792,56.6123939748256,55.8978399074205,56.4152756114035,4743989.26495542,0.0,1.0
2025-08-14,57.42,57.575,57.0856,57.12,2453853,56.5926821384834,56.7454488701355,56.2631002348417,56.2970045933503,2489725.41918431,0.0,1.0
2025-08-15,57.15,57.18,56.512,56.7,4006673,56.3265723478636,56.3561401023769,55.6977647685471,55.8830560301639,4065245.80505004,0.0,1.0
2025-08-18,57.72,57.925,57.4247,57.55,3500711,56.8883596836166,57.0904060061242,56.5973144200238,56.7208090747078,3551887.24097088,0.0,1.0
2025-08-19,57.47,57.605,57.125,57.39,3275936,56.6419617293389,56.7750166246488,56.3019325524358,56.5631143839701,3323826.29718283,0.0,1.0
2025-08-20,59.01,59.145,58.22,58.22,4824202,58.1597731276891,58.292828022999,57.3811555921718,57.3811555921718,4894726.10897221,0.0,1.0
2025-08-21,59.27,59.29,58.73,58.82,4227599,58.4160270001378,58.43573883648,57.8838074188981,57.9725106824381,4289401.48102522,0.0,1.0
2025-08-22,58.51,59.14,58.435,58.83,4833766,57.6669772191338,58.2879000639134,57.5930578328505,57.9823666006092,4904429.92330383,0.0,1.0
2025-08-25,57.8,58.76,57.76,58.14,4354677,56.9672070289854,57.9133751734115,56.927783356301,57.302308246803,4418337.21059789,0.0,1.0
2025-08-26,57.33,57.425,56.42,56.78,5428334,56.5039788749435,56.597610097569,55.6070903213729,55.9619033755327,5507689.80196549,0.0,1.0
2025-08-27,56.77,56.945,56.5808,56.9,3518055,55.9520474573616,56.1245260253559,55.7655734855643,56.080174393586,3569484.78967096,0.0,1.0
2025-08-28,56.21,56.335,55.69,56.2,4020938,55.4001160397797,55.5233150169186,54.8876082948823,55.3902601216086,4079719.34242358,0.0,1.0
2025-08-29,56.89,56.92,56.37,56.62,3810595,56.0703184754149,56.0998862299282,55.5578107305174,55.804208684795,3866301.3773509,0.0,1.0
2025-09-02,55.24,55.26,54.53,54.75,7178560,54.4440919771826,54.4638038135248,53.7443217870341,53.9611519867985,7283502.0293146,0.0,1.0
2025-09-03,55.08,55.31,54.49,54.52,7793247,54.2863972864449,54.5130834043803,53.7048981143497,53.734465868863,7907175.02388361,0.0,1.0
2025-09-04,55.43,56.03,55.2948,55.76,4196506,54.6313544224336,55.2227095126999,54.4981024087602,54.95659972208,4257853.93825933,0.0,1.0
2025-09-05,56.02,56.045,55.38,55.88,5124601,55.2128535945288,55.2374933899565,54.5820748315781,55.0748707401333,5199516.58590687,0.0,1.0
2025-09-08,56.19,56.48,55.93,56.19,4438575,55.3804042034375,55.6662258303996,55.1241503309888,55.3804042034375,4503461.69980679,0.0,1.0
2025-09-09,56.26,56.42,56.055,56.33,3285638,55.4493956306353,55.6070903213729,55.2473493081276,55.518387057833,3333670.12891069,0.0,1.0
2025-09-10,56.26,56.585,55.91,56.43,2771169,55.4493956306353,55.7697129711962,55.1044384946466,55.616946239544,2811680.20258571,0.0,1.0
2025-09-11,57.31,57.425,56.33,56.43,3496930,56.4842670386013,56.597610097569,55.518387057833,55.616946239544,3548050.96723731,0.0,1.0
2025-09-12,56.59,56.97,56.25,56.71,4810892,55.7746409302817,56.1491658207837,55.4395397124642,55.892911948335,4881221.5325655,0.0,1.0
2025-09-15,56.03,56.68,55.83,56.56,4196586,55.2227095126999,55.8633441938217,55.0255911492778,55.7450731757684,4257935.1077644,0.0,1.0
2025-09-16,55.79,55.995,55.63,55.76,2356608,54.9861674765933,55.188213799101,54.8284727858557,54.95659972208,2391058.8126726,0.0,1.0
2025-09-17,56.03,56.27,55.845,56.14,2930103,55.2227095126999,55.4592515488064,55.0403750265344,55.331124612582,2972937.62907892,0.0,1.0
2025-09-18,54.92,55.5399,54.86,55.32,2909750,54.1287025957072,54.739670963134,54.0695670866806,54.5229393225514,2952287.09236924,0.0,1.0
2025-09-19,54.7,55.05,54.37,54.99,5494835,53.9118723959429,54.2568295319316,53.5866270962965,54.197694022905,5575162.96767721,0.0,1.0
2025-09-22,53.87,54.56,53.455,54.49,3637802,53.0938311877412,53.7738895415475,52.6848105836404,53.7048981143497,3690982.34872241,0.0,1.0
2025-09-23,53.19,53.34,52.6,53.295,5593210,52.4236287521061,52.5714675246727,51.8421295800109,52.5271158929027,5674976.09344809,0.0,1.0
2025-09-24,52.38,52.66,51.78,52.64,6005836,51.6252993802466,51.9012650890376,51.0339442899803,51.8815532526954,6093634.19595723,0.0,1.0
2025-09-25,52.35,53.1,52.31,53.02,4481214,51.5957316257333,52.3349254885662,51.5563079530489,52.2560781431973,4546724.03139251,0.0,1.0
2025-09-26,53.0,53.005,52.66,52.68,3096021,52.2363663068551,52.2412942659407,51.9012650890376,51.9209769253798,3141281.15336511,0.0,1.0
2025-09-29,52.83,52.94,52.3,52.85,3173973,52.0688156979463,52.1772307978285,51.5464520348778,52.0885275342886,3220372.71910937,0.0,1.0
2025-09-30,53.08,53.15,52.8,52.8,7100250,52.315213652224,52.3842050794217,52.039247943433,52.039247943433,7204047.23003512,0.0,1.0
2025-10-01,52.28,53.21,52.24,53.175,3948659,51.5267401985356,52.4433405884483,51.4873165258512,52.4088448748494,4006383.70920788,0.0,1.0
2025-10-02,52.35,52.86,52.285,52.47,3745025,51.5957316257333,52.0983834524597,51.5316681576211,51.7140026437866,3799772.82175449,0.0,1.0
2025-10-03,51.24,51.79,51.18,51.57,4107641,51.24,51.79,51.18,51.57,4107641,0.749068,1.0
2025-10-06,51.18,51.27,50.915,51.12,3900812,51.18,51.27,50.915,51.12,3900812,0.0,1.0
2025-10-07,51.98,52.1,51.355,51.39,3843461,51.98,52.1,51.355,51.39,3843461,0.0,1.0
2025-10-08,51.6,51.82,51.36,51.82,3174763,51.6,51.82,51.36,51.82,3174763,0.0,1.0
2025-10-09,51.36,51.36,50.905,51.35,4095630,51.36,51.36,50.905,51.35,4095630,0.0,1.0
2025-10-10,51.54,51.61,50.84,50.84,5798388,51.54,51.61,50.84,50.84,5798388,0.0,1.0
2025-10-13,50.81,51.15,50.6413,50.97,3263384,50.81,51.15,50.6413,50.97,3263384,0.0,1.0
2025-10-14,51.1,51.245,50.13,50.15,3930376,51.1,51.245,50.13,50.15,3930376,0.0,1.0
2025-10-15,50.75,51.04,50.59,50.64,3331577,50.75,51.04,50.59,50.64,3331577,0.0,1.0
2025-10-16,51.14,51.595,50.835,51.21,3573495,51.14,51.595,50.835,51.21,3573495,0.0,1.0
2025-10-17,51.62,51.695,51.24,51.38,4041728,51.62,51.695,51.24,51.38,4041728,0.0,1.0
2025-10-20,51.16,51.46,51.065,51.43,3209660,51.16,51.46,51.065,51.43,3209660,0.0,1.0
2025-10-21,50.39,51.16,49.88,51.16,4515996,50.39,51.16,49.88,51.16,4515996,0.0,1.0
2025-10-22,51.14,51.17,50.54,50.67,3926472,51.14,51.17,50.54,50.67,3926472,0.0,1.0
2025-10-23,51.85,51.945,51.31,51.48,4399066,51.85,51.945,51.31,51.48,4399066,0.0,1.0
2025-10-24,52.07,52.175,51.68,51.77,2740319,52.07,52.175,51.68,51.77,2740319,0.0,1.0
2025-10-27,52.09,52.77,52.09,52.69,3032747,52.09,52.77,52.09,52.69,3032747,0.0,1.0
2025-10-28,52.46,52.52,52.07,52.16,2673959,52.46,52.52,52.07,52.16,2673959,0.0,1.0
2025-10-29,51.72,52.43,51.62,52.23,3154381,51.72,52.43,51.62,52.23,3154381,0.0,1.0
2025-10-30,51.28,51.53,50.84,51.2,4489877,51.28,51.53,50.84,51.2,4489877,0.0,1.0
2025-10-31,51.19,51.5179,51.03,51.15,3354534,51.19,51.5179,51.03,51.15,3354534,0.0,1.0
2025-11-03,52.44,52.79,51.8,51.98,4990234,52.44,52.79,51.8,51.98,4990234,0.0,1.0
2025-11-04,52.98,53.015,52.425,52.65,4431371,52.98,53.015,52.425,52.65,4431371,0.0,1.0
2025-11-05,53.88,54.185,53.66,53.68,7105732,53.88,54.185,53.66,53.68,7105732,0.0,1.0
2025-11-06,54.21,54.725,54.13,54.13,4547176,54.21,54.725,54.13,54.13,4547176,0.0,1.0
2025-11-07,54.59,54.685,54.23,54.57,3204246,54.59,54.685,54.23,54.57,3204246,0.0,1.0
2025-11-10,55.42,55.49,54.56,54.84,4283424,55.42,55.49,54.56,54.84,4283424,0.0,1.0
2025-11-11,55.76,56.24,55.76,56.06,3301810,55.76,56.24,55.76,56.06,3301810,0.0,1.0
2025-11-12,55.82,56.03,55.635,55.76,2221467,55.82,56.03,55.635,55.76,2221467,0.0,1.0
2025-11-13,54.48,55.54,54.445,55.52,4401593,54.48,55.54,54.445,55.52,4401593,0.0,1.0
2025-11-14,54.13,54.13,53.33,53.63,3466066,54.13,54.13,53.33,53.63,3466066,0.0,1.0
2025-11-17,54.71,54.97,54.56,54.74,4736189,54.71,54.97,54.56,54.74,4736189,0.0,1.0
2025-11-18,54.86,55.22,54.325,54.69,6035939,54.86,55.22,54.325,54.69,6035939,0.0,1.0
2025-11-19,54.74,55.1,54.57,54.82,4252205,54.74,55.1,54.57,54.82,4252205,0.0,1.0
2025-11-20,54.75,55.03,54.51,54.97,2673677,54.75,55.03,54.51,54.97,2673677,0.0,1.0
2025-11-21,55.25,55.73,55.11,55.12,3130080,55.25,55.73,55.11,55.12,3130080,0.0,1.0
2025-11-24,54.78,55.62,54.72,55.55,3456742,54.78,55.62,54.72,55.55,3456742,0.0,1.0
2025-11-25,56.66,56.94,56.1,56.33,4967336,56.66,56.94,56.1,56.33,4967336,0.0,1.0
2025-11-26,57.81,57.87,57.03,57.08,3397767,57.81,57.87,57.03,57.08,3397767,0.0,1.0