date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1980-11-05,31.5,32.75,31.0,31.5,11900,0.659561325953275,0.685734394443485,0.649092098557192,0.659561325953275,568332.291858112,0.0,1.0
1980-11-06,30.5,31.75,30.38,31.5,6600,1.91586861348332,1.99438781895395,1.90833076975814,1.97868397785983,105069.835469567,0.0,3.0
1980-11-07,29.88,30.5,29.75,30.5,18600,1.87692308756989,1.91586861348332,1.86875709020095,1.91586861348332,296105.899959689,0.0,1.0
1980-11-10,29.75,30.5,29.38,29.88,32900,1.86875709020095,1.91586861348332,1.84551540538164,1.87692308756989,523757.210143749,0.0,1.0
1980-11-11,29.38,29.75,29.38,29.75,21700,1.84551540538164,1.86875709020095,1.84551540538164,1.86875709020095,345456.883286303,0.0,1.0
1980-11-12,29.38,29.75,29.12,29.38,30200,1.84551540538164,1.86875709020095,1.82918341064375,1.84551540538164,480774.095633473,0.0,1.0
1980-11-13,31.75,32.25,29.38,29.38,76000,1.99438781895395,2.0257955011422,1.84551540538164,1.84551540538164,1209895.0751041,0.0,1.0
1980-11-14,31.5,31.75,31.0,31.75,72600,1.97868397785983,1.99438781895395,1.94727629567158,1.99438781895395,1155768.19016523,0.0,1.0
1980-11-17,31.5,31.62,30.62,31.5,32300,1.97868397785983,1.98622182158501,1.9234064572085,1.97868397785983,514205.406919243,0.0,1.0
1980-11-18,31.12,31.75,31.12,31.5,63100,1.95481413939676,1.99438781895395,1.95481413939676,1.97868397785983,1004531.30577722,0.0,1.0
1980-11-19,31.0,31.62,30.5,31.12,31500,1.94727629567158,1.98622182158501,1.91586861348332,1.95481413939676,501469.669286568,0.0,1.0
1980-11-20,30.62,31.0,29.88,31.0,19500,1.9234064572085,1.94727629567158,1.87692308756989,1.94727629567158,310433.604796448,0.0,1.0
1980-11-21,30.0,31.0,29.88,30.62,73000,1.88446093129507,1.94727629567158,1.87692308756989,1.9234064572085,1162136.05898157,0.0,1.0
1980-11-24,30.0,30.5,29.88,30.0,54200,1.88446093129507,1.91586861348332,1.87692308756989,1.88446093129507,862846.224613717,0.0,1.0
1980-11-25,31.25,31.25,30.5,30.5,62000,1.9629801367657,1.9629801367657,1.91586861348332,1.91586861348332,987019.666532295,0.0,1.0
1980-11-26,32.88,32.88,31.88,31.88,73700,2.0653691806994,2.0653691806994,2.0025538163229,2.0025538163229,1173279.82941016,0.0,1.0
1980-11-28,34.25,34.25,32.5,32.88,45900,2.15142622989521,2.15142622989521,2.04149934223633,2.0653691806994,730712.946674714,0.0,1.0
1980-12-01,35.12,35.38,34.5,34.5,92100,2.20607559690276,2.22240759164066,2.16713007098933,2.16713007098933,1466201.79496169,0.0,1.0
1980-12-02,34.75,35.12,33.38,35.12,74200,2.18283391208346,2.20607559690276,2.09677686288765,2.20607559690276,1181239.66543058,0.0,1.0
1980-12-03,35.12,35.38,34.5,34.75,30600,2.20607559690276,2.22240759164066,2.16713007098933,2.18283391208346,487141.964449811,0.0,1.0
1980-12-04,35.12,35.25,34.88,35.12,31800,2.20607559690276,2.21424159427171,2.1909999094524,2.20607559690276,506245.570898823,0.0,1.0
1980-12-05,34.12,34.75,34.0,34.75,25300,2.14326023252626,2.18283391208346,2.13572238880108,2.18283391208346,402767.70263334,0.0,1.0
1980-12-08,32.25,33.5,31.62,33.5,28700,2.0257955011422,2.10431470661283,1.98622182158501,2.10431470661283,456894.587572208,0.0,1.0
1980-12-09,31.88,32.38,31.88,32.25,72300,2.0025538163229,2.03396149851115,2.0025538163229,2.0257955011422,1150992.28855298,0.0,1.0
1980-12-10,31.5,32.25,31.5,31.88,9300,1.97868397785983,2.0257955011422,1.97868397785983,2.0025538163229,148052.949979844,0.0,1.0
1980-12-11,29.88,30.5,29.75,30.5,69000,1.87692308756989,1.91586861348332,1.86875709020095,1.91586861348332,1098457.3708182,0.0,1.0
1980-12-12,30.5,30.5,29.88,29.88,27500,1.91586861348332,1.91586861348332,1.87692308756989,1.87692308756989,437790.981123196,0.0,1.0
1980-12-15,30.5,30.88,30.38,30.5,16800,1.91586861348332,1.93973845194639,1.90833076975814,1.91586861348332,267450.490286171,0.0,1.0
1980-12-16,31.0,31.0,30.38,30.5,37100,1.94727629567158,1.94727629567158,1.90833076975814,1.91586861348332,590619.832715291,0.0,1.0
1980-12-17,31.5,31.5,31.0,31.0,21500,1.97868397785983,1.97868397785983,1.94727629567158,1.94727629567158,342272.948878134,0.0,1.0
1980-12-18,31.88,33.0,31.75,31.75,57700,2.0025538163229,2.07290702442458,1.99438781895395,1.99438781895395,918565.076756666,0.0,1.0
1980-12-19,32.5,32.5,31.62,31.88,19700,2.04149934223633,2.04149934223633,1.98622182158501,2.0025538163229,313617.539204616,0.0,1.0
1980-12-22,33.5,33.62,32.88,32.88,23700,2.10431470661283,2.11185255033801,2.0653691806994,2.0653691806994,377296.22736799,0.0,1.0
1980-12-23,33.5,33.62,33.5,33.5,15700,2.10431470661283,2.11185255033801,2.10431470661283,2.10431470661283,249938.851041242,0.0,1.0
1980-12-24,32.38,33.5,32.25,33.5,8900,2.03396149851115,2.10431470661283,2.0257955011422,2.10431470661283,141685.081163507,0.0,1.0
1980-12-26,31.62,32.75,31.5,32.38,6900,1.98622182158501,2.05720318333045,1.97868397785983,2.03396149851115,109845.73708182,0.0,1.0
1980-12-29,30.5,31.25,30.0,31.25,17200,1.91586861348332,1.9629801367657,1.88446093129507,1.9629801367657,273818.359102508,0.0,1.0
1980-12-30,30.5,30.62,29.5,30.5,48600,1.91586861348332,1.9234064572085,1.85305324910682,1.91586861348332,773696.061184994,0.0,1.0
1980-12-31,30.5,30.5,30.25,30.5,16200,1.91586861348332,1.91586861348332,1.9001647723892,1.91586861348332,257898.687061665,0.0,1.0
1981-01-02,30.38,30.62,30.25,30.5,6800,1.90833076975814,1.9234064572085,1.9001647723892,1.91586861348332,108253.769877736,0.0,1.0
1981-01-05,30.5,30.88,30.0,30.38,28100,1.91586861348332,1.93973845194639,1.88446093129507,1.90833076975814,447342.784347702,0.0,1.0
1981-01-06,30.38,30.5,29.88,30.5,25300,1.90833076975814,1.91586861348332,1.87692308756989,1.91586861348332,402767.70263334,0.0,1.0
1981-01-07,28.5,38.38,27.88,30.38,70600,1.79023788473032,2.41085368477016,1.75129235881689,1.90833076975814,1123928.84608355,0.0,1.0
1981-01-08,28.0,29.25,28.0,28.5,42500,1.75883020254207,1.8373494080127,1.75883020254207,1.79023788473032,676586.061735846,0.0,1.0
1981-01-09,28.75,28.75,28.12,28.12,18500,1.80594172582444,1.80594172582444,1.76636804626725,1.76636804626725,294513.932755605,0.0,1.0
1981-01-12,28.75,29.25,28.62,28.75,28500,1.80594172582444,1.8373494080127,1.7977757284555,1.80594172582444,453710.65316404,0.0,1.0
1981-01-13,27.5,28.12,27.25,28.12,34600,1.72742252035382,1.76636804626725,1.71171867925969,1.76636804626725,550820.652613183,0.0,1.0
1981-01-14,29.12,29.12,27.88,27.88,68900,1.82918341064375,1.82918341064375,1.75129235881689,1.75129235881689,1096865.40361411,0.0,1.0
1981-01-15,29.88,29.88,29.25,29.25,43700,1.87692308756989,1.87692308756989,1.8373494080127,1.8373494080127,695689.66818486,0.0,1.0
1981-01-16,29.38,29.88,29.25,29.88,24900,1.84551540538164,1.87692308756989,1.8373494080127,1.87692308756989,396399.833817002,0.0,1.0
1981-01-19,29.12,29.38,28.75,29.38,8100,1.82918341064375,1.84551540538164,1.80594172582444,1.84551540538164,128949.343530832,0.0,1.0
1981-01-20,29.12,29.38,29.12,29.12,22900,1.82918341064375,1.84551540538164,1.82918341064375,1.82918341064375,364560.489735315,0.0,1.0
1981-01-21,28.12,29.25,28.0,29.12,56300,1.76636804626725,1.8373494080127,1.75883020254207,1.82918341064375,896277.535899486,0.0,1.0
1981-01-22,28.75,28.75,28.0,28.12,21700,1.80594172582444,1.80594172582444,1.75883020254207,1.76636804626725,345456.883286304,0.0,1.0
1981-01-23,28.88,28.88,28.62,28.75,7200,1.81410772319339,1.81410772319339,1.7977757284555,1.80594172582444,114621.638694073,0.0,1.0
1981-01-26,28.5,29.12,28.25,28.88,9200,1.79023788473032,1.82918341064375,1.77453404363619,1.81410772319339,146460.98277576,0.0,1.0
1981-01-27,29.25,29.38,28.25,28.5,143100,1.8373494080127,1.84551540538164,1.77453404363619,1.79023788473032,2278105.06904469,0.0,1.0
1981-01-28,28.5,29.38,28.5,29.25,12100,1.79023788473032,1.84551540538164,1.79023788473032,1.8373494080127,192628.031694206,0.0,1.0
1981-01-29,28.62,28.75,28.5,28.5,88600,1.7977757284555,1.80594172582444,1.79023788473032,1.79023788473032,1410482.94281873,0.0,1.0
1981-01-30,27.5,28.62,27.5,28.62,72300,1.72742252035382,1.7977757284555,1.72742252035382,1.7977757284555,1150992.28855298,0.0,1.0
1981-02-02,26.0,27.5,25.5,27.5,157900,1.63319947378906,1.72742252035382,1.60179179160081,1.72742252035382,2513716.21524919,0.0,1.0
1981-02-03,26.75,26.75,26.25,26.25,21600,1.68031099707144,1.68031099707144,1.64890331488319,1.64890331488319,343864.916082219,0.0,1.0
1981-02-04,27.88,28.5,27.25,27.25,72300,1.75129235881689,1.79023788473032,1.71171867925969,1.71171867925969,1150992.28855298,0.0,1.0
1981-02-05,29.25,29.38,28.62,28.62,16700,1.8373494080127,1.84551540538164,1.7977757284555,1.7977757284555,265858.523082085,0.0,1.0
1981-02-06,28.88,29.88,28.88,29.25,16600,1.81410772319339,1.87692308756989,1.81410772319339,1.8373494080127,264266.555878001,0.0,1.0
1981-02-09,29.38,29.38,28.88,28.88,7500,1.84551540538164,1.84551540538164,1.81410772319339,1.81410772319339,119397.540306326,0.0,1.0
1981-02-10,29.12,29.5,29.12,29.38,14700,1.82918341064375,1.85305324910682,1.82918341064375,1.84551540538164,234019.179000399,0.0,1.0
1981-02-11,28.5,29.25,28.25,29.12,6800,1.79023788473032,1.8373494080127,1.77453404363619,1.82918341064375,108253.769877735,0.0,1.0
1981-02-12,28.0,28.62,27.62,28.5,10700,1.75883020254207,1.7977757284555,1.734960364079,1.79023788473032,170340.490837025,0.0,1.0
1981-02-13,27.88,27.88,27.5,27.88,4700,1.75129235881689,1.75129235881689,1.72742252035382,1.75129235881689,74822.4585919642,0.0,1.0
1981-02-17,28.0,28.12,27.88,27.88,8200,1.75883020254207,1.76636804626725,1.75129235881689,1.75129235881689,130541.310734916,0.0,1.0
1981-02-18,28.88,29.38,28.0,28.0,11800,1.81410772319339,1.84551540538164,1.75883020254207,1.75883020254207,187852.130081953,0.0,1.0
1981-02-19,28.12,28.75,28.12,28.75,20700,1.76636804626725,1.80594172582444,1.76636804626725,1.80594172582444,329537.211245459,0.0,1.0
1981-02-20,26.88,27.5,26.25,27.5,18600,1.68847699444039,1.72742252035382,1.64890331488319,1.72742252035382,296105.899959688,0.0,1.0
1981-02-23,27.62,27.62,26.88,26.88,5300,1.734960364079,1.734960364079,1.68847699444039,1.68847699444039,84374.2618164702,0.0,1.0
1981-02-24,27.62,28.5,27.62,27.62,14300,1.734960364079,1.79023788473032,1.734960364079,1.734960364079,227651.310184061,0.0,1.0
1981-02-25,28.0,28.0,27.5,27.62,10600,1.75883020254207,1.75883020254207,1.72742252035382,1.734960364079,168748.52363294,0.0,1.0
1981-02-26,28.62,28.75,28.12,28.12,14100,1.7977757284555,1.80594172582444,1.76636804626725,1.76636804626725,224467.375775893,0.0,1.0
1981-02-27,28.75,28.88,28.62,28.62,25600,1.80594172582444,1.81410772319339,1.7977757284555,1.7977757284555,407543.604245594,0.0,1.0
1981-03-02,28.75,29.25,28.62,28.75,10500,1.80594172582444,1.8373494080127,1.7977757284555,1.80594172582444,167156.556428857,0.0,1.0
1981-03-03,29.25,29.38,29.12,29.12,12800,1.8373494080127,1.84551540538164,1.82918341064375,1.82918341064375,203771.802122796,0.0,1.0
1981-03-04,29.38,29.75,29.25,29.25,12000,1.84551540538164,1.86875709020095,1.8373494080127,1.8373494080127,191036.064490122,0.0,1.0
1981-03-05,28.62,29.75,28.62,29.38,16100,1.7977757284555,1.86875709020095,1.7977757284555,1.84551540538164,256306.71985758,0.0,1.0
1981-03-06,28.75,28.75,28.5,28.62,15700,1.80594172582444,1.80594172582444,1.79023788473032,1.7977757284555,249938.851041243,0.0,1.0
1981-03-09,28.5,29.12,28.25,28.75,14200,1.79023788473032,1.82918341064375,1.77453404363619,1.80594172582444,226059.342979977,0.0,1.0
1981-03-10,28.12,28.75,28.12,28.5,13500,1.76636804626725,1.80594172582444,1.76636804626725,1.79023788473032,214915.572551387,0.0,1.0
1981-03-11,28.12,28.75,28.12,28.12,12200,1.76636804626725,1.80594172582444,1.76636804626725,1.76636804626725,194219.99889829,0.0,1.0
1981-03-12,28.75,28.75,28.5,28.5,16600,1.80594172582444,1.80594172582444,1.79023788473032,1.79023788473032,264266.555878002,0.0,1.0
1981-03-13,29.88,30.38,28.88,28.88,23200,1.87692308756989,1.90833076975814,1.81410772319339,1.81410772319339,369336.391347569,0.0,1.0
1981-03-16,31.0,31.0,29.88,29.88,12000,1.94727629567158,1.94727629567158,1.87692308756989,1.87692308756989,191036.064490121,0.0,1.0
1981-03-17,31.0,31.62,30.62,31.0,21000,1.94727629567158,1.98622182158501,1.9234064572085,1.94727629567158,334313.112857712,0.0,1.0
1981-03-18,32.12,32.38,31.12,31.12,13800,2.01762950377326,2.03396149851115,1.95481413939676,1.95481413939676,219691.47416364,0.0,1.0
1981-03-19,31.62,32.38,31.62,32.12,16200,1.98622182158501,2.03396149851115,1.98622182158501,2.01762950377326,257898.687061664,0.0,1.0
1981-03-20,31.12,32.12,31.0,31.62,16800,1.95481413939676,2.01762950377326,1.94727629567158,1.98622182158501,267450.49028617,0.0,1.0
1981-03-23,31.25,31.25,30.5,31.12,10800,1.9629801367657,1.9629801367657,1.91586861348332,1.95481413939676,171932.458041109,0.0,1.0
1981-03-24,31.12,31.75,31.12,31.25,28900,1.95481413939676,1.99438781895395,1.95481413939676,1.9629801367657,460078.521980375,0.0,1.0
1981-03-25,31.62,31.75,31.5,31.5,17100,1.98622182158501,1.99438781895395,1.97868397785983,1.97868397785983,272226.391898423,0.0,1.0
1981-03-26,32.38,32.75,32.25,32.25,18000,2.03396149851115,2.05720318333045,2.0257955011422,2.0257955011422,286554.096735182,0.0,1.0
1981-03-27,34.12,34.12,33.0,33.0,25700,2.14326023252626,2.14326023252626,2.07290702442458,2.07290702442458,409135.571449677,0.0,1.0
1981-03-30,34.75,35.38,34.0,34.12,23700,2.18283391208346,2.22240759164066,2.13572238880108,2.14326023252626,377296.22736799,0.0,1.0
1981-03-31,34.12,35.25,33.62,34.75,22800,2.14326023252626,2.21424159427171,2.11185255033801,2.18283391208346,362968.522531231,0.0,1.0
1981-04-01,34.12,34.25,33.88,34.12,12700,2.14326023252626,2.15142622989521,2.1281845450759,2.14326023252626,202179.834918712,0.0,1.0
1981-04-02,33.0,34.0,32.88,34.0,25800,2.07290702442458,2.13572238880108,2.0653691806994,2.13572238880108,410727.538653761,0.0,1.0
1981-04-03,33.0,33.12,32.88,33.0,24900,2.07290702442458,2.08044486814976,2.0653691806994,2.07290702442458,396399.833817002,0.0,1.0
1981-04-06,32.25,33.0,31.62,33.0,18000,2.0257955011422,2.07290702442458,1.98622182158501,2.07290702442458,286554.096735183,0.0,1.0
1981-04-07,31.75,32.38,31.75,32.25,11300,1.99438781895395,2.03396149851115,1.99438781895395,2.0257955011422,179892.294061531,0.0,1.0
1981-04-08,31.5,31.75,31.25,31.75,28500,1.97868397785983,1.99438781895395,1.9629801367657,1.99438781895395,453710.653164038,0.0,1.0
1981-04-09,31.12,31.75,30.62,31.5,15900,1.95481413939676,1.99438781895395,1.9234064572085,1.97868397785983,253122.78544941,0.0,1.0
1981-04-10,30.62,31.75,30.62,31.12,19600,1.9234064572085,1.99438781895395,1.9234064572085,1.95481413939676,312025.572000533,0.0,1.0
1981-04-13,30.25,30.88,30.25,30.62,15800,1.9001647723892,1.93973845194639,1.9001647723892,1.9234064572085,251530.818245326,0.0,1.0
1981-04-14,30.5,30.62,30.38,30.38,23200,1.91586861348332,1.9234064572085,1.90833076975814,1.90833076975814,369336.391347569,0.0,1.0
1981-04-15,31.12,31.12,30.5,30.5,12200,1.95481413939676,1.95481413939676,1.91586861348332,1.91586861348332,194219.99889829,0.0,1.0
1981-04-16,31.12,31.5,31.0,31.12,6500,1.95481413939676,1.97868397785983,1.94727629567158,1.95481413939676,103477.868265482,0.0,1.0
1981-04-20,30.62,31.12,30.5,31.12,5000,1.9234064572085,1.95481413939676,1.91586861348332,1.95481413939676,79598.3602042175,0.0,1.0
1981-04-21,29.88,31.0,29.88,30.62,9100,1.87692308756989,1.94727629567158,1.87692308756989,1.9234064572085,144869.015571676,0.0,1.0
1981-04-22,29.38,29.88,29.25,29.88,3700,1.84551540538164,1.87692308756989,1.8373494080127,1.87692308756989,58902.7865511208,0.0,1.0
1981-04-23,29.75,29.88,29.12,29.38,15200,1.86875709020095,1.87692308756989,1.82918341064375,1.84551540538164,241979.01502082,0.0,1.0
1981-04-24,29.25,29.88,29.12,29.75,10100,1.8373494080127,1.87692308756989,1.82918341064375,1.86875709020095,160788.687612519,0.0,1.0
1981-04-27,28.5,28.88,28.12,28.88,11500,1.79023788473032,1.81410772319339,1.76636804626725,1.81410772319339,183076.2284697,0.0,1.0
1981-04-28,28.12,28.62,28.0,28.5,41700,1.76636804626725,1.7977757284555,1.75883020254207,1.79023788473032,663850.324103172,0.0,1.0
1981-04-29,28.5,28.5,28.12,28.12,32900,1.79023788473032,1.79023788473032,1.76636804626725,1.76636804626725,523757.21014375,0.0,1.0
1981-04-30,29.12,29.12,28.62,28.62,10200,1.82918341064375,1.82918341064375,1.7977757284555,1.7977757284555,162380.654816603,0.0,1.0
1981-05-01,28.88,29.38,28.75,29.12,10500,1.81410772319339,1.84551540538164,1.80594172582444,1.82918341064375,167156.556428856,0.0,1.0
1981-05-04,28.75,29.25,28.25,28.88,28100,1.80594172582444,1.8373494080127,1.77453404363619,1.81410772319339,447342.784347702,0.0,1.0
1981-05-05,28.62,28.75,28.25,28.75,12500,1.7977757284555,1.80594172582444,1.77453404363619,1.80594172582444,198995.900510543,0.0,1.0
1981-05-06,28.12,28.5,28.12,28.5,49500,1.76636804626725,1.79023788473032,1.76636804626725,1.79023788473032,788023.766021751,0.0,1.0
1981-05-07,28.75,28.75,28.12,28.12,9000,1.80594172582444,1.80594172582444,1.76636804626725,1.76636804626725,143277.048367592,0.0,1.0
1981-05-08,29.12,29.38,28.5,28.75,7300,1.82918341064375,1.84551540538164,1.79023788473032,1.80594172582444,116213.605898157,0.0,1.0
1981-05-11,28.12,28.75,28.12,28.75,3500,1.76636804626725,1.80594172582444,1.76636804626725,1.80594172582444,55718.8521429521,0.0,1.0
1981-05-12,28.75,28.75,27.88,28.12,5200,1.80594172582444,1.80594172582444,1.75129235881689,1.76636804626725,82782.2946123862,0.0,1.0
1981-05-13,27.88,28.88,27.88,28.75,2900,1.75129235881689,1.81410772319339,1.75129235881689,1.80594172582444,46167.048918446,0.0,1.0
1981-05-14,26.88,27.88,26.88,27.88,9100,1.68847699444039,1.75129235881689,1.68847699444039,1.75129235881689,144869.015571675,0.0,1.0
1981-05-15,27.5,27.62,27.0,27.0,17000,1.72742252035382,1.734960364079,1.69601483816557,1.69601483816557,270634.424694338,0.0,1.0
1981-05-18,27.88,27.88,27.38,27.5,3500,1.75129235881689,1.75129235881689,1.71988467662864,1.72742252035382,55718.852142952,0.0,1.0
1981-05-19,27.5,27.62,27.25,27.62,18800,1.72742252035382,1.734960364079,1.71171867925969,1.734960364079,299289.834367856,0.0,1.0
1981-05-20,27.5,27.88,27.5,27.5,6600,1.72742252035382,1.75129235881689,1.72742252035382,1.72742252035382,105069.835469567,0.0,1.0
1981-05-21,27.38,27.5,27.0,27.5,4300,1.71988467662864,1.72742252035382,1.69601483816557,1.72742252035382,68454.5897756267,0.0,1.0
1981-05-22,27.25,27.5,26.75,27.38,10900,1.71171867925969,1.72742252035382,1.68031099707144,1.71988467662864,173524.425245194,0.0,1.0
1981-05-26,27.25,27.38,26.88,27.25,30500,1.71171867925969,1.71988467662864,1.68847699444039,1.71171867925969,485549.997245726,0.0,1.0
1981-05-27,27.38,27.5,27.0,27.25,6000,1.71988467662864,1.72742252035382,1.69601483816557,1.71171867925969,95518.0322450606,0.0,1.0
1981-05-28,27.5,27.62,26.88,27.38,14700,1.72742252035382,1.734960364079,1.68847699444039,1.71988467662864,234019.179000398,0.0,1.0
1981-05-29,27.5,27.88,27.5,27.5,18200,1.72742252035382,1.75129235881689,1.72742252035382,1.72742252035382,289738.03114335,0.0,1.0
1981-06-01,27.62,28.0,27.38,27.5,15500,1.734960364079,1.75883020254207,1.71988467662864,1.72742252035382,246754.916633073,0.0,1.0
1981-06-02,27.38,27.62,27.38,27.62,21200,1.71988467662864,1.734960364079,1.71988467662864,1.734960364079,337497.047265881,0.0,1.0
1981-06-03,27.0,27.38,27.0,27.38,25200,1.69601483816557,1.71988467662864,1.69601483816557,1.71988467662864,401175.735429254,0.0,1.0
1981-06-04,27.5,27.5,27.0,27.0,3500,1.72742252035382,1.72742252035382,1.69601483816557,1.69601483816557,55718.852142952,0.0,1.0
1981-06-05,26.38,27.0,26.38,27.0,27800,1.65706931225213,1.69601483816557,1.65706931225213,1.69601483816557,442566.882735449,0.0,1.0
1981-06-08,26.88,26.88,26.38,26.38,41700,1.68847699444039,1.68847699444039,1.65706931225213,1.65706931225213,663850.32410317,0.0,1.0
1981-06-09,28.25,28.25,26.88,26.88,38600,1.77453404363619,1.77453404363619,1.68847699444039,1.68847699444039,614499.340776559,0.0,1.0
1981-06-10,28.12,28.5,28.12,28.25,14500,1.76636804626725,1.79023788473032,1.76636804626725,1.77453404363619,230835.24459223,0.0,1.0
1981-06-11,28.5,28.75,28.12,28.12,14700,1.79023788473032,1.80594172582444,1.76636804626725,1.76636804626725,234019.179000399,0.0,1.0
1981-06-12,28.0,28.75,28.0,28.5,28000,1.75883020254207,1.80594172582444,1.75883020254207,1.79023788473032,445750.817143616,0.0,1.0
1981-06-15,28.12,28.5,28.12,28.12,28600,1.76636804626725,1.79023788473032,1.76636804626725,1.76636804626725,455302.620368123,0.0,1.0
1981-06-16,27.88,28.12,27.88,28.12,31500,1.75129235881689,1.76636804626725,1.75129235881689,1.76636804626725,501469.669286568,0.0,1.0
1981-06-17,29.38,29.88,28.0,28.0,74700,1.84551540538164,1.87692308756989,1.75883020254207,1.75883020254207,1189199.50145101,0.0,1.0
1981-06-18,29.75,29.88,29.5,29.5,13200,1.86875709020095,1.87692308756989,1.85305324910682,1.85305324910682,210139.670939133,0.0,1.0
1981-06-19,29.75,29.75,29.38,29.75,18800,1.86875709020095,1.86875709020095,1.84551540538164,1.86875709020095,299289.834367857,0.0,1.0
1981-06-22,30.5,31.0,29.38,29.75,39500,1.91586861348332,1.94727629567158,1.84551540538164,1.86875709020095,628827.045613318,0.0,1.0
1981-06-23,30.5,30.5,29.88,30.5,24200,1.91586861348332,1.91586861348332,1.87692308756989,1.91586861348332,385256.063388413,0.0,1.0
1981-06-24,30.25,30.5,30.25,30.5,38500,1.9001647723892,1.91586861348332,1.9001647723892,1.91586861348332,612907.373572473,0.0,1.0
1981-06-25,30.88,31.12,30.5,30.5,13700,1.93973845194639,1.95481413939676,1.91586861348332,1.91586861348332,218099.506959556,0.0,1.0
1981-06-26,31.0,31.0,30.5,30.88,5100,1.94727629567158,1.94727629567158,1.91586861348332,1.93973845194639,81190.3274083015,0.0,1.0
1981-06-29,30.5,31.0,30.5,31.0,5600,1.91586861348332,1.94727629567158,1.91586861348332,1.94727629567158,89150.1634287236,0.0,1.0
1981-06-30,30.5,30.88,30.25,30.5,10800,1.91586861348332,1.93973845194639,1.9001647723892,1.91586861348332,171932.45804111,0.0,1.0
1981-07-01,30.38,30.88,30.38,30.5,40500,1.90833076975814,1.93973845194639,1.90833076975814,1.91586861348332,644746.717654161,0.0,1.0
1981-07-02,30.38,30.5,30.25,30.38,5700,1.90833076975814,1.91586861348332,1.9001647723892,1.90833076975814,90742.1306328079,0.0,1.0
1981-07-06,29.12,30.0,29.12,30.0,20100,1.82918341064375,1.88446093129507,1.82918341064375,1.88446093129507,319985.408020954,0.0,1.0
1981-07-07,28.12,29.38,28.12,29.12,11800,1.76636804626725,1.84551540538164,1.76636804626725,1.82918341064375,187852.130081953,0.0,1.0
1981-07-08,28.5,28.75,28.12,28.12,12700,1.79023788473032,1.80594172582444,1.76636804626725,1.76636804626725,202179.834918712,0.0,1.0
1981-07-09,29.12,29.38,28.5,28.5,6600,1.82918341064375,1.84551540538164,1.79023788473032,1.79023788473032,105069.835469567,0.0,1.0
1981-07-10,29.88,29.88,29.38,29.38,6100,1.87692308756989,1.87692308756989,1.84551540538164,1.84551540538164,97109.9994491452,0.0,1.0
1981-07-13,31.0,31.0,30.25,30.25,17700,1.94727629567158,1.94727629567158,1.9001647723892,1.9001647723892,281778.195122929,0.0,1.0
1981-07-14,32.25,32.38,31.12,31.12,28300,2.0257955011422,2.03396149851115,1.95481413939676,1.95481413939676,450526.718755871,0.0,1.0
1981-07-15,33.0,33.12,32.38,32.38,50200,2.07290702442458,2.08044486814976,2.03396149851115,2.03396149851115,799167.536450342,0.0,1.0
1981-07-16,33.0,33.0,31.88,33.0,16700,2.07290702442458,2.07290702442458,2.0025538163229,2.07290702442458,265858.523082086,0.0,1.0
1981-07-17,33.0,33.0,32.5,33.0,12300,2.07290702442458,2.07290702442458,2.04149934223633,2.07290702442458,195811.966102375,0.0,1.0
1981-07-20,32.5,32.75,31.88,32.75,36500,2.04149934223633,2.05720318333045,2.0025538163229,2.05720318333045,581068.029490786,0.0,1.0
1981-07-21,31.12,32.12,31.12,32.12,12700,1.95481413939676,2.01762950377326,1.95481413939676,2.01762950377326,202179.834918712,0.0,1.0
1981-07-22,30.88,31.75,30.88,31.12,8700,1.93973845194639,1.99438781895395,1.93973845194639,1.95481413939676,138501.146755338,0.0,1.0
1981-07-23,32.38,32.88,30.88,30.88,11300,2.03396149851115,2.0653691806994,1.93973845194639,1.93973845194639,179892.294061531,0.0,1.0
1981-07-24,32.25,32.75,31.62,32.38,8700,2.0257955011422,2.05720318333045,1.98622182158501,2.03396149851115,138501.146755338,0.0,1.0
1981-07-27,33.12,33.38,32.38,32.38,10800,2.08044486814976,2.09677686288765,2.03396149851115,2.03396149851115,171932.458041109,0.0,1.0
1981-07-28,32.75,33.62,32.38,33.12,26200,2.05720318333045,2.11185255033801,2.03396149851115,2.08044486814976,417095.4074701,0.0,1.0
1981-07-29,32.38,32.88,32.38,32.75,7000,2.03396149851115,2.0653691806994,2.03396149851115,2.05720318333045,111437.704285904,0.0,1.0
1981-07-30,33.0,33.0,32.38,32.38,8700,2.07290702442458,2.07290702442458,2.03396149851115,2.03396149851115,138501.146755338,0.0,1.0
1981-07-31,33.62,34.0,33.0,33.0,34100,2.11185255033801,2.13572238880108,2.07290702442458,2.07290702442458,542860.816592762,0.0,1.0
1981-08-03,32.75,33.88,32.5,33.62,5900,2.05720318333045,2.1281845450759,2.04149934223633,2.11185255033801,93926.0650409766,0.0,1.0
1981-08-04,32.5,32.88,32.38,32.75,14100,2.04149934223633,2.0653691806994,2.03396149851115,2.05720318333045,224467.375775893,0.0,1.0
1981-08-05,33.0,33.0,32.5,32.5,16200,2.07290702442458,2.07290702442458,2.04149934223633,2.04149934223633,257898.687061664,0.0,1.0
1981-08-06,34.25,34.25,33.12,33.12,26600,2.15142622989521,2.15142622989521,2.08044486814976,2.08044486814976,423463.276286436,0.0,1.0
1981-08-07,34.12,34.62,34.0,34.25,19900,2.14326023252626,2.17466791471451,2.13572238880108,2.15142622989521,316801.473612785,0.0,1.0
1981-08-10,34.0,34.12,33.38,34.12,12200,2.13572238880108,2.14326023252626,2.09677686288765,2.14326023252626,194219.99889829,0.0,1.0
1981-08-11,34.62,34.88,34.0,34.0,43000,2.17466791471451,2.1909999094524,2.13572238880108,2.13572238880108,684545.89775627,0.0,1.0
1981-08-12,34.12,34.88,34.0,34.62,12900,2.14326023252626,2.1909999094524,2.13572238880108,2.17466791471451,205363.769326881,0.0,1.0
1981-08-13,34.0,34.25,34.0,34.12,9300,2.13572238880108,2.15142622989521,2.13572238880108,2.14326023252626,148052.949979844,0.0,1.0
1981-08-14,33.62,34.0,33.5,34.0,6700,2.11185255033801,2.13572238880108,2.10431470661283,2.13572238880108,106661.802673651,0.0,1.0
1981-08-17,33.62,33.88,33.38,33.62,6300,2.11185255033801,2.1281845450759,2.09677686288765,2.11185255033801,100293.933857314,0.0,1.0
1981-08-18,32.5,33.88,32.5,33.62,8000,2.04149934223633,2.1281845450759,2.04149934223633,2.11185255033801,127357.376326748,0.0,1.0
1981-08-19,31.75,31.88,31.5,31.88,11000,1.99438781895395,2.0025538163229,1.97868397785983,2.0025538163229,175116.392449278,0.0,1.0
1981-08-20,31.75,31.88,31.5,31.75,11600,1.99438781895395,2.0025538163229,1.97868397785983,1.99438781895395,184668.195673784,0.0,1.0
1981-08-21,31.5,31.75,31.5,31.75,16300,1.97868397785983,1.99438781895395,1.97868397785983,1.99438781895395,259490.654265748,0.0,1.0
1981-08-24,31.0,31.62,31.0,31.5,18700,1.94727629567158,1.98622182158501,1.94727629567158,1.97868397785983,297697.867163772,0.0,1.0
1981-08-25,29.88,30.62,29.75,30.62,21900,1.87692308756989,1.9234064572085,1.86875709020095,1.9234064572085,348640.817694472,0.0,1.0
1981-08-26,30.38,30.38,29.88,29.88,9100,1.90833076975814,1.90833076975814,1.87692308756989,1.87692308756989,144869.015571676,0.0,1.0
1981-08-27,30.0,30.0,29.88,30.0,11300,1.88446093129507,1.88446093129507,1.87692308756989,1.88446093129507,179892.294061531,0.0,1.0
1981-08-28,30.38,30.5,30.25,30.25,4800,1.90833076975814,1.91586861348332,1.9001647723892,1.9001647723892,76414.4257960488,0.0,1.0
1981-08-31,30.25,30.88,30.25,30.38,12700,1.9001647723892,1.93973845194639,1.9001647723892,1.90833076975814,202179.834918712,0.0,1.0
1981-09-01,29.88,30.25,29.75,30.25,8100,1.87692308756989,1.9001647723892,1.86875709020095,1.9001647723892,128949.343530832,0.0,1.0
1981-09-02,29.88,30.5,29.75,29.88,9100,1.87692308756989,1.91586861348332,1.86875709020095,1.87692308756989,144869.015571676,0.0,1.0
1981-09-03,29.12,29.88,29.12,29.88,10300,1.82918341064375,1.87692308756989,1.82918341064375,1.87692308756989,163972.622020688,0.0,1.0
1981-09-04,27.88,29.25,27.88,29.12,16000,1.75129235881689,1.8373494080127,1.75129235881689,1.82918341064375,254714.752653495,0.0,1.0
1981-09-08,26.12,28.0,26.12,27.88,10900,1.64073731751424,1.75883020254207,1.64073731751424,1.75129235881689,173524.425245194,0.0,1.0
1981-09-09,26.88,27.38,26.75,26.75,31200,1.68847699444039,1.71988467662864,1.68031099707144,1.68031099707144,496693.767674315,0.0,1.0
1981-09-10,27.38,27.5,27.25,27.25,9700,1.71988467662864,1.72742252035382,1.71171867925969,1.71171867925969,154420.818796181,0.0,1.0
1981-09-11,27.62,28.0,27.38,27.38,15900,1.734960364079,1.75883020254207,1.71988467662864,1.71988467662864,253122.785449411,0.0,1.0
1981-09-14,27.88,28.0,27.5,27.62,24100,1.75129235881689,1.75883020254207,1.72742252035382,1.734960364079,383664.096184327,0.0,1.0
1981-09-15,28.12,28.25,28.0,28.0,5700,1.76636804626725,1.77453404363619,1.75883020254207,1.75883020254207,90742.1306328076,0.0,1.0
1981-09-16,28.0,28.5,27.88,28.12,8200,1.75883020254207,1.79023788473032,1.75129235881689,1.76636804626725,130541.310734916,0.0,1.0
1981-09-17,28.12,28.25,28.0,28.0,6700,1.76636804626725,1.77453404363619,1.75883020254207,1.75883020254207,106661.802673651,0.0,1.0
1981-09-18,27.5,28.0,27.5,28.0,19900,1.72742252035382,1.75883020254207,1.72742252035382,1.75883020254207,316801.473612784,0.0,1.0
1981-09-21,27.25,27.5,27.25,27.5,17700,1.71171867925969,1.72742252035382,1.71171867925969,1.72742252035382,281778.195122929,0.0,1.0
1981-09-22,26.88,27.5,26.88,27.25,4800,1.68847699444039,1.72742252035382,1.68847699444039,1.71171867925969,76414.4257960484,0.0,1.0
1981-09-23,26.25,26.88,26.25,26.88,2700,1.64890331488319,1.68847699444039,1.64890331488319,1.68847699444039,42983.1145102773,0.0,1.0
1981-09-24,25.75,26.38,25.75,26.25,10700,1.61749563269494,1.65706931225213,1.61749563269494,1.64890331488319,170340.490837025,0.0,1.0
1981-09-25,24.88,25.5,24.5,25.5,80600,1.56284626568738,1.60179179160081,1.53897642722431,1.60179179160081,1283125.56649198,0.0,1.0
1981-09-28,24.5,24.5,23.88,24.5,26300,1.53897642722431,1.53897642722431,1.50003090131088,1.53897642722431,418687.374674183,0.0,1.0
1981-09-29,25.12,26.0,25.12,25.12,30900,1.57792195313774,1.63319947378906,1.57792195313774,1.57792195313774,491917.866062063,0.0,1.0
1981-09-30,25.75,25.75,24.62,25.12,38700,1.61749563269494,1.61749563269494,1.54651427094949,1.57792195313774,616091.307980641,0.0,1.0
1981-10-01,25.75,25.75,25.25,25.75,9500,1.61749563269494,1.61749563269494,1.58608795050669,1.61749563269494,151236.884388013,0.0,1.0
1981-10-02,27.25,27.62,25.5,25.75,19700,1.71171867925969,1.734960364079,1.60179179160081,1.61749563269494,313617.539204616,0.0,1.0
1981-10-05,27.5,27.88,27.0,27.25,7700,1.72742252035382,1.75129235881689,1.69601483816557,1.71171867925969,122581.474714494,0.0,1.0
1981-10-06,27.5,27.88,27.38,27.5,5900,1.72742252035382,1.75129235881689,1.71988467662864,1.72742252035382,93926.0650409762,0.0,1.0
1981-10-07,27.5,28.12,27.5,27.5,3900,1.72742252035382,1.76636804626725,1.72742252035382,1.72742252035382,62086.7209592894,0.0,1.0
1981-10-08,27.5,27.88,27.5,27.5,25700,1.72742252035382,1.75129235881689,1.72742252035382,1.72742252035382,409135.571449676,0.0,1.0
1981-10-09,27.38,27.62,27.38,27.5,9700,1.71988467662864,1.734960364079,1.71988467662864,1.72742252035382,154420.818796181,0.0,1.0
1981-10-12,27.5,27.5,27.0,27.38,3800,1.72742252035382,1.72742252035382,1.69601483816557,1.71988467662864,60494.753755205,0.0,1.0
1981-10-13,27.0,28.0,27.0,27.5,7800,1.69601483816557,1.75883020254207,1.69601483816557,1.72742252035382,124173.441918579,0.0,1.0
1981-10-14,26.62,27.0,26.62,27.0,6600,1.67214499970249,1.69601483816557,1.67214499970249,1.69601483816557,105069.835469567,0.0,1.0
1981-10-15,26.38,26.38,26.25,26.38,13600,1.65706931225213,1.65706931225213,1.64890331488319,1.65706931225213,216507.539755472,0.0,1.0
1981-10-16,26.25,26.62,26.12,26.38,23200,1.64890331488319,1.67214499970249,1.64073731751424,1.65706931225213,369336.391347568,0.0,1.0
1981-10-19,26.12,26.25,26.12,26.25,1200,1.64073731751424,1.64890331488319,1.64073731751424,1.64890331488319,19103.6064490122,0.0,1.0
1981-10-20,26.0,26.0,25.75,26.0,21800,1.63319947378906,1.63319947378906,1.61749563269494,1.63319947378906,347048.850490388,0.0,1.0
1981-10-21,25.75,26.0,25.12,26.0,43300,1.61749563269494,1.63319947378906,1.57792195313774,1.63319947378906,689321.799368521,0.0,1.0
1981-10-22,25.75,25.75,25.62,25.75,16800,1.61749563269494,1.61749563269494,1.60932963532599,1.61749563269494,267450.49028617,0.0,1.0
1981-10-23,25.5,25.5,24.62,25.5,13200,1.60179179160081,1.60179179160081,1.54651427094949,1.60179179160081,210139.670939134,0.0,1.0
1981-10-26,25.75,25.75,25.25,25.5,8700,1.61749563269494,1.61749563269494,1.58608795050669,1.60179179160081,138501.146755338,0.0,1.0
1981-10-27,26.0,26.12,25.75,25.75,7800,1.63319947378906,1.64073731751424,1.61749563269494,1.61749563269494,124173.441918579,0.0,1.0
1981-10-28,27.0,27.0,25.75,26.0,11900,1.69601483816557,1.69601483816557,1.61749563269494,1.63319947378906,189444.097286037,0.0,1.0
1981-10-29,26.88,27.5,26.88,27.0,9200,1.68847699444039,1.72742252035382,1.68847699444039,1.69601483816557,146460.982775759,0.0,1.0
1981-10-30,27.38,27.5,26.38,26.88,25500,1.71988467662864,1.72742252035382,1.65706931225213,1.68847699444039,405951.637041507,0.0,1.0
1981-11-02,28.0,28.12,27.5,27.5,19700,1.75883020254207,1.76636804626725,1.72742252035382,1.72742252035382,313617.539204616,0.0,1.0
1981-11-03,27.62,28.12,27.5,28.0,12300,1.734960364079,1.76636804626725,1.72742252035382,1.75883020254207,195811.966102374,0.0,1.0
1981-11-04,28.0,28.0,27.62,27.62,27700,1.75883020254207,1.75883020254207,1.734960364079,1.734960364079,440974.915531363,0.0,1.0
1981-11-05,28.0,28.12,27.62,28.0,16700,1.75883020254207,1.76636804626725,1.734960364079,1.75883020254207,265858.523082085,0.0,1.0
1981-11-06,27.62,28.12,27.5,28.0,5600,1.734960364079,1.76636804626725,1.72742252035382,1.75883020254207,89150.1634287232,0.0,1.0
1981-11-09,28.0,28.12,27.62,27.62,16800,1.75883020254207,1.76636804626725,1.734960364079,1.734960364079,267450.49028617,0.0,1.0
1981-11-10,27.88,28.12,27.62,28.0,10500,1.75129235881689,1.76636804626725,1.734960364079,1.75883020254207,167156.556428856,0.0,1.0
1981-11-11,28.12,28.12,27.88,27.88,5600,1.76636804626725,1.76636804626725,1.75129235881689,1.75129235881689,89150.1634287233,0.0,1.0
1981-11-12,28.25,28.5,28.12,28.12,4300,1.77453404363619,1.79023788473032,1.76636804626725,1.76636804626725,68454.589775627,0.0,1.0
1981-11-13,28.25,28.5,28.12,28.25,9800,1.77453404363619,1.79023788473032,1.76636804626725,1.77453404363619,156012.786000266,0.0,1.0
1981-11-16,27.62,28.75,27.5,28.25,17600,1.734960364079,1.80594172582444,1.72742252035382,1.77453404363619,280186.227918844,0.0,1.0
1981-11-17,27.5,27.88,27.5,27.62,6500,1.72742252035382,1.75129235881689,1.72742252035382,1.734960364079,103477.868265482,0.0,1.0
1981-11-18,27.38,28.0,27.25,27.5,15300,1.71988467662864,1.75883020254207,1.71171867925969,1.72742252035382,243570.982224904,0.0,1.0
1981-11-19,27.0,28.0,27.0,27.38,5600,1.69601483816557,1.75883020254207,1.69601483816557,1.71988467662864,89150.1634287231,0.0,1.0
1981-11-20,27.5,27.5,27.0,27.0,3100,1.72742252035382,1.72742252035382,1.69601483816557,1.69601483816557,49350.9833266146,0.0,1.0
1981-11-23,26.88,27.5,26.88,27.5,11200,1.68847699444039,1.72742252035382,1.68847699444039,1.72742252035382,178300.326857446,0.0,1.0
1981-11-24,27.38,27.5,26.75,26.88,24100,1.71988467662864,1.72742252035382,1.68031099707144,1.68847699444039,383664.096184327,0.0,1.0
1981-11-25,27.5,27.88,27.38,27.38,16700,1.72742252035382,1.75129235881689,1.71988467662864,1.71988467662864,265858.523082085,0.0,1.0
1981-11-27,27.25,27.5,27.25,27.5,6700,1.71171867925969,1.72742252035382,1.71171867925969,1.72742252035382,106661.802673651,0.0,1.0
1981-11-30,27.5,27.5,26.88,27.25,14800,1.72742252035382,1.72742252035382,1.68847699444039,1.71171867925969,235611.146204483,0.0,1.0
1981-12-01,27.25,27.5,27.25,27.5,14700,1.71171867925969,1.72742252035382,1.71171867925969,1.72742252035382,234019.179000399,0.0,1.0
1981-12-02,27.25,27.5,27.25,27.25,22700,1.71171867925969,1.72742252035382,1.71171867925969,1.71171867925969,361376.555327147,0.0,1.0
1981-12-03,27.38,27.5,26.88,27.25,6700,1.71988467662864,1.72742252035382,1.68847699444039,1.71171867925969,106661.802673651,0.0,1.0
1981-12-04,27.0,27.38,27.0,27.38,6700,1.69601483816557,1.71988467662864,1.69601483816557,1.71988467662864,106661.802673651,0.0,1.0
1981-12-07,27.25,27.25,26.88,27.0,8800,1.71171867925969,1.71171867925969,1.68847699444039,1.69601483816557,140093.113959423,0.0,1.0
1981-12-08,27.62,27.62,27.25,27.25,24600,1.734960364079,1.734960364079,1.71171867925969,1.71171867925969,391623.932204749,0.0,1.0
1981-12-09,27.62,27.62,27.5,27.62,6700,1.734960364079,1.734960364079,1.72742252035382,1.734960364079,106661.802673651,0.0,1.0
1981-12-10,27.5,28.0,27.5,27.62,3900,1.72742252035382,1.75883020254207,1.72742252035382,1.734960364079,62086.7209592894,0.0,1.0
1981-12-11,27.5,27.5,27.38,27.5,3000,1.72742252035382,1.72742252035382,1.71988467662864,1.72742252035382,47759.0161225303,0.0,1.0
1981-12-14,27.38,27.5,27.0,27.5,9800,1.71988467662864,1.72742252035382,1.69601483816557,1.72742252035382,156012.786000266,0.0,1.0
1981-12-15,27.0,27.25,27.0,27.25,16500,1.69601483816557,1.71171867925969,1.69601483816557,1.71171867925969,262674.588673916,0.0,1.0
1981-12-16,26.88,27.0,26.88,27.0,10800,1.68847699444039,1.69601483816557,1.68847699444039,1.69601483816557,171932.458041109,0.0,1.0
1981-12-17,26.88,27.25,26.88,26.88,3600,1.68847699444039,1.71171867925969,1.68847699444039,1.68847699444039,57310.8193470363,0.0,1.0
1981-12-18,27.0,27.25,26.88,26.88,13000,1.69601483816557,1.71171867925969,1.68847699444039,1.68847699444039,206955.736530964,0.0,1.0
1981-12-21,27.25,27.38,26.88,27.0,8200,1.71171867925969,1.71988467662864,1.68847699444039,1.69601483816557,130541.310734916,0.0,1.0
1981-12-22,26.62,27.5,26.38,27.25,8200,1.67214499970249,1.72742252035382,1.65706931225213,1.71171867925969,130541.310734917,0.0,1.0
1981-12-23,26.62,26.75,26.62,26.62,15600,1.67214499970249,1.68031099707144,1.67214499970249,1.67214499970249,248346.883837159,0.0,1.0
1981-12-24,26.25,26.38,25.75,26.38,15900,1.64890331488319,1.65706931225213,1.61749563269494,1.65706931225213,253122.785449411,0.0,1.0
1981-12-28,26.25,26.25,26.0,26.25,15700,1.64890331488319,1.64890331488319,1.63319947378906,1.64890331488319,249938.851041242,0.0,1.0
1981-12-29,25.62,26.12,25.62,26.12,30100,1.60932963532599,1.64073731751424,1.60932963532599,1.64073731751424,479182.128429389,0.0,1.0
1981-12-30,24.88,25.12,24.5,25.12,38100,1.56284626568738,1.57792195313774,1.53897642722431,1.57792195313774,606539.504756136,0.0,1.0
1981-12-31,24.88,25.0,24.62,24.88,20500,1.56284626568738,1.57038410941256,1.54651427094949,1.56284626568738,326353.276837291,0.0,1.0
1982-01-04,24.88,25.12,24.88,24.88,20600,1.56284626568738,1.57792195313774,1.56284626568738,1.56284626568738,327945.244041375,0.0,1.0
1982-01-05,24.62,24.88,24.62,24.88,34200,1.54651427094949,1.56284626568738,1.54651427094949,1.56284626568738,544452.783796846,0.0,1.0
1982-01-06,24.62,24.88,24.5,24.62,19900,1.54651427094949,1.56284626568738,1.53897642722431,1.54651427094949,316801.473612785,0.0,1.0
1982-01-07,24.62,24.62,24.5,24.62,34200,1.54651427094949,1.54651427094949,1.53897642722431,1.54651427094949,544452.783796846,0.0,1.0
1982-01-08,24.62,24.88,24.5,24.62,30300,1.54651427094949,1.56284626568738,1.53897642722431,1.54651427094949,482366.062837557,0.0,1.0
1982-01-11,23.88,24.88,23.88,24.62,34700,1.50003090131088,1.56284626568738,1.50003090131088,1.54651427094949,552412.619817267,0.0,1.0
1982-01-12,23.25,24.5,23.12,23.88,34700,1.46045722175368,1.53897642722431,1.45229122438474,1.50003090131088,552412.619817269,0.0,1.0
1982-01-13,22.38,23.38,22.12,23.25,53900,1.40580785474612,1.46862321912263,1.38947586000823,1.46045722175368,858070.323001465,0.0,1.0
1982-01-14,22.0,22.62,21.75,22.38,27200,1.38193801628305,1.42088354219648,1.36623417518893,1.40580785474612,433015.079510943,0.0,1.0
1982-01-15,21.38,22.0,21.38,22.0,19600,1.34299249036962,1.38193801628305,1.34299249036962,1.38193801628305,312025.572000532,0.0,1.0
1982-01-18,21.5,21.75,21.25,21.38,23700,1.3505303340948,1.36623417518893,1.33482649300068,1.34299249036962,377296.227367991,0.0,1.0
1982-01-19,21.5,21.88,21.38,21.5,14700,1.3505303340948,1.37440017255787,1.34299249036962,1.3505303340948,234019.179000399,0.0,1.0
1982-01-20,20.75,21.5,20.75,21.5,46000,1.30341881081243,1.3505303340948,1.30341881081243,1.3505303340948,732304.913878797,0.0,1.0
1982-01-21,20.62,20.88,20.38,20.75,60800,1.29525281344348,1.31158480818137,1.28017712599312,1.30341881081243,967916.060083283,0.0,1.0
1982-01-22,20.25,20.25,20.0,20.25,108900,1.27201112862417,1.27201112862417,1.25630728753005,1.27201112862417,1733652.28524786,0.0,1.0
1982-01-25,20.12,20.62,19.75,20.25,39800,1.26384513125523,1.29525281344348,1.24060344643592,1.27201112862417,633602.947225569,0.0,1.0
1982-01-26,20.25,20.38,20.12,20.12,16000,1.27201112862417,1.28017712599312,1.26384513125523,1.26384513125523,254714.752653496,0.0,1.0
1982-01-27,20.25,20.25,20.12,20.25,13500,1.27201112862417,1.27201112862417,1.26384513125523,1.27201112862417,214915.572551387,0.0,1.0
1982-01-28,21.38,21.38,20.38,20.38,21100,1.34299249036962,1.34299249036962,1.28017712599312,1.28017712599312,335905.080061797,0.0,1.0
1982-01-29,22.0,22.5,21.88,21.88,109800,1.38193801628305,1.4133456984713,1.37440017255787,1.37440017255787,1747979.99008462,0.0,1.0
1982-02-01,22.0,22.12,22.0,22.0,15000,1.38193801628305,1.38947586000823,1.38193801628305,1.38193801628305,238795.080612653,0.0,1.0
1982-02-02,22.38,22.5,22.0,22.0,10100,1.40580785474612,1.4133456984713,1.38193801628305,1.38193801628305,160788.687612519,0.0,1.0
1982-02-03,22.62,22.62,22.38,22.38,4700,1.42088354219648,1.42088354219648,1.40580785474612,1.40580785474612,74822.4585919645,0.0,1.0
1982-02-04,22.5,22.5,22.0,22.5,23700,1.4133456984713,1.4133456984713,1.38193801628305,1.4133456984713,377296.227367991,0.0,1.0
1982-02-05,23.25,23.25,22.5,22.5,5600,1.46045722175368,1.46045722175368,1.4133456984713,1.4133456984713,89150.1634287235,0.0,1.0
1982-02-08,22.5,23.0,22.5,23.0,7300,1.4133456984713,1.44475338065956,1.4133456984713,1.44475338065956,116213.605898158,0.0,1.0
1982-02-09,22.62,22.62,22.5,22.5,9700,1.42088354219648,1.42088354219648,1.4133456984713,1.4133456984713,154420.818796182,0.0,1.0
1982-02-10,23.0,23.0,22.38,22.62,5000,1.44475338065956,1.44475338065956,1.40580785474612,1.42088354219648,79598.3602042171,0.0,1.0
1982-02-11,23.12,23.25,22.62,23.0,6700,1.45229122438474,1.46045722175368,1.42088354219648,1.44475338065956,106661.802673651,0.0,1.0
1982-02-12,23.0,23.25,23.0,23.12,6700,1.44475338065956,1.46045722175368,1.44475338065956,1.45229122438474,106661.802673651,0.0,1.0
1982-02-16,23.12,23.25,22.62,23.0,4200,1.45229122438474,1.46045722175368,1.42088354219648,1.44475338065956,66862.6225715424,0.0,1.0
1982-02-17,23.25,23.25,23.0,23.12,4900,1.46045722175368,1.46045722175368,1.44475338065956,1.45229122438474,78006.393000133,0.0,1.0
1982-02-18,23.0,23.38,23.0,23.25,12000,1.44475338065956,1.46862321912263,1.44475338065956,1.46045722175368,191036.064490121,0.0,1.0
1982-02-19,22.0,22.5,22.0,22.5,11700,1.38193801628305,1.4133456984713,1.38193801628305,1.4133456984713,186260.162877869,0.0,1.0
1982-02-22,21.5,22.38,21.5,22.0,18100,1.3505303340948,1.40580785474612,1.3505303340948,1.38193801628305,288146.063939267,0.0,1.0
1982-02-23,20.88,21.38,20.88,21.38,11000,1.31158480818137,1.34299249036962,1.31158480818137,1.34299249036962,175116.392449278,0.0,1.0
1982-02-24,21.5,21.5,20.88,20.88,25600,1.3505303340948,1.3505303340948,1.31158480818137,1.31158480818137,407543.604245593,0.0,1.0
1982-02-25,21.75,22.0,21.5,21.5,15300,1.36623417518893,1.38193801628305,1.3505303340948,1.3505303340948,243570.982224905,0.0,1.0
1982-02-26,21.75,22.0,21.5,21.75,15800,1.36623417518893,1.38193801628305,1.3505303340948,1.36623417518893,251530.818245326,0.0,1.0
1982-03-01,21.5,22.0,21.5,21.75,6900,1.3505303340948,1.38193801628305,1.3505303340948,1.36623417518893,109845.73708182,0.0,1.0
1982-03-02,20.88,21.75,20.88,21.5,15800,1.31158480818137,1.36623417518893,1.31158480818137,1.3505303340948,251530.818245327,0.0,1.0
1982-03-03,20.62,20.75,20.38,20.75,20800,1.29525281344348,1.30341881081243,1.28017712599312,1.30341881081243,331129.178449544,0.0,1.0
1982-03-04,20.25,20.38,20.12,20.38,7500,1.27201112862417,1.28017712599312,1.26384513125523,1.28017712599312,119397.540306326,0.0,1.0
1982-03-05,19.75,20.38,19.62,20.25,20300,1.24060344643592,1.28017712599312,1.23243744906698,1.27201112862417,323169.342429123,0.0,1.0
1982-03-08,18.12,20.0,18.12,19.75,21700,1.13821440250222,1.25630728753005,1.13821440250222,1.24060344643592,345456.883286304,0.0,1.0
1982-03-09,17.62,18.12,17.25,18.12,20000,1.10680672031397,1.13821440250222,1.08356503549467,1.13821440250222,318393.44081687,0.0,1.0
1982-03-10,17.88,18.38,17.62,17.62,13600,1.12313871505186,1.15454639724011,1.10680672031397,1.10680672031397,216507.539755472,0.0,1.0
1982-03-11,17.62,18.38,17.62,17.88,32600,1.10680672031397,1.15454639724011,1.10680672031397,1.12313871505186,518981.308531498,0.0,1.0
1982-03-12,17.38,17.75,17.38,17.62,38000,1.09173103286361,1.11497271768292,1.09173103286361,1.10680672031397,604947.537552053,0.0,1.0
1982-03-15,17.38,17.75,17.12,17.38,44500,1.09173103286361,1.11497271768292,1.07539903812572,1.09173103286361,708425.405817535,0.0,1.0
1982-03-16,17.25,17.88,17.25,17.38,12100,1.08356503549467,1.12313871505186,1.08356503549467,1.09173103286361,192628.031694205,0.0,1.0
1982-03-17,16.12,17.75,16.12,17.25,17100,1.01258367374922,1.11497271768292,1.01258367374922,1.08356503549467,272226.391898423,0.0,1.0
1982-03-18,17.38,17.38,16.5,16.5,39800,1.09173103286361,1.09173103286361,1.03645351221229,1.03645351221229,633602.947225571,0.0,1.0
1982-03-19,17.62,17.75,17.25,17.38,14100,1.10680672031397,1.11497271768292,1.08356503549467,1.09173103286361,224467.375775893,0.0,1.0
1982-03-22,18.38,18.5,17.75,17.75,230900,1.15454639724011,1.16208424096529,1.11497271768292,1.11497271768292,3675852.27423077,0.0,1.0
1982-03-23,19.0,19.0,18.75,18.75,13700,1.19349192315355,1.19349192315355,1.17778808205942,1.17778808205942,218099.506959555,0.0,1.0
1982-03-24,19.5,19.62,19.0,19.0,14300,1.2248996053418,1.23243744906698,1.19349192315355,1.19349192315355,227651.310184061,0.0,1.0
1982-03-25,19.5,19.62,19.0,19.5,10800,1.2248996053418,1.23243744906698,1.19349192315355,1.2248996053418,171932.458041109,0.0,1.0
1982-03-26,19.38,19.62,19.12,19.5,6900,1.21736176161662,1.23243744906698,1.20102976687873,1.2248996053418,109845.73708182,0.0,1.0
1982-03-29,19.62,19.62,19.38,19.38,3700,1.23243744906698,1.23243744906698,1.21736176161662,1.21736176161662,58902.7865511207,0.0,1.0
1982-03-30,19.62,19.62,19.5,19.62,2300,1.23243744906698,1.23243744906698,1.2248996053418,1.23243744906698,36615.2456939399,0.0,1.0
1982-03-31,19.62,19.62,19.5,19.62,3200,1.23243744906698,1.23243744906698,1.2248996053418,1.23243744906698,50942.950530699,0.0,1.0
1982-04-01,20.75,20.75,19.62,19.62,7100,1.30341881081243,1.30341881081243,1.23243744906698,1.23243744906698,113029.671489988,0.0,1.0
1982-04-02,20.88,21.0,20.38,20.75,9700,1.31158480818137,1.31912265190655,1.28017712599312,1.30341881081243,154420.818796182,0.0,1.0
1982-04-05,20.25,20.75,20.12,20.75,13700,1.27201112862417,1.30341881081243,1.26384513125523,1.30341881081243,218099.506959556,0.0,1.0
1982-04-06,20.25,20.25,19.62,20.25,20100,1.27201112862417,1.27201112862417,1.23243744906698,1.27201112862417,319985.408020955,0.0,1.0
1982-04-07,20.25,20.25,20.0,20.25,10100,1.27201112862417,1.27201112862417,1.25630728753005,1.27201112862417,160788.687612519,0.0,1.0
1982-04-08,20.25,20.38,20.12,20.25,4200,1.27201112862417,1.28017712599312,1.26384513125523,1.27201112862417,66862.6225715428,0.0,1.0
1982-04-12,20.25,20.75,20.12,20.25,15100,1.27201112862417,1.30341881081243,1.26384513125523,1.27201112862417,240387.047816737,0.0,1.0
1982-04-13,19.75,20.25,19.75,20.25,6600,1.24060344643592,1.27201112862417,1.24060344643592,1.27201112862417,105069.835469567,0.0,1.0
1982-04-14,20.38,20.38,19.62,19.75,14700,1.28017712599312,1.28017712599312,1.23243744906698,1.24060344643592,234019.179000399,0.0,1.0
1982-04-15,21.5,21.88,20.38,20.38,19100,1.3505303340948,1.37440017255787,1.28017712599312,1.28017712599312,304065.735980111,0.0,1.0
1982-04-16,23.0,23.0,21.88,21.88,10900,1.44475338065956,1.44475338065956,1.37440017255787,1.37440017255787,173524.425245193,0.0,1.0
1982-04-19,21.88,22.62,21.88,22.62,16100,1.37440017255787,1.42088354219648,1.37440017255787,1.42088354219648,256306.71985758,0.0,1.0
1982-04-20,21.25,21.75,20.88,21.75,8000,1.33482649300068,1.36623417518893,1.31158480818137,1.36623417518893,127357.376326747,0.0,1.0
1982-04-21,21.38,21.5,21.25,21.25,4000,1.34299249036962,1.3505303340948,1.33482649300068,1.33482649300068,63678.6881633739,0.0,1.0
1982-04-22,21.75,21.75,21.25,21.38,8000,1.36623417518893,1.36623417518893,1.33482649300068,1.34299249036962,127357.376326747,0.0,1.0
1982-04-23,22.0,22.0,21.5,21.75,10300,1.38193801628305,1.38193801628305,1.3505303340948,1.36623417518893,163972.622020688,0.0,1.0
1982-04-26,22.0,22.12,21.75,22.0,9300,1.38193801628305,1.38947586000823,1.36623417518893,1.38193801628305,148052.949979845,0.0,1.0
1982-04-27,22.5,22.62,21.5,22.0,19000,1.4133456984713,1.42088354219648,1.3505303340948,1.38193801628305,302473.768776027,0.0,1.0
1982-04-28,22.38,22.62,22.0,22.5,11600,1.40580785474612,1.42088354219648,1.38193801628305,1.4133456984713,184668.195673785,0.0,1.0
1982-04-29,22.0,22.38,22.0,22.38,6700,1.38193801628305,1.40580785474612,1.38193801628305,1.40580785474612,106661.802673651,0.0,1.0
1982-04-30,22.12,22.38,22.0,22.0,8800,1.38947586000823,1.40580785474612,1.38193801628305,1.38193801628305,140093.113959423,0.0,1.0
1982-05-03,22.12,22.38,22.0,22.12,3000,1.38947586000823,1.40580785474612,1.38193801628305,1.38947586000823,47759.0161225305,0.0,1.0
1982-05-04,22.0,22.5,22.0,22.12,18500,1.38193801628305,1.4133456984713,1.38193801628305,1.38947586000823,294513.932755605,0.0,1.0
1982-05-05,22.12,22.38,22.0,22.0,7300,1.38947586000823,1.40580785474612,1.38193801628305,1.38193801628305,116213.605898158,0.0,1.0
1982-05-06,22.62,22.62,22.0,22.12,29600,1.42088354219648,1.42088354219648,1.38193801628305,1.38947586000823,471222.292408968,0.0,1.0
1982-05-07,23.25,23.38,22.75,22.75,12200,1.46045722175368,1.46862321912263,1.42904953956543,1.42904953956543,194219.99889829,0.0,1.0
1982-05-10,22.75,23.25,22.75,23.25,3100,1.42904953956543,1.46045722175368,1.42904953956543,1.46045722175368,49350.9833266147,0.0,1.0
1982-05-11,22.62,23.25,22.62,22.75,20000,1.42088354219648,1.46045722175368,1.42088354219648,1.42904953956543,318393.44081687,0.0,1.0
1982-05-12,22.5,22.62,22.38,22.62,7500,1.4133456984713,1.42088354219648,1.40580785474612,1.42088354219648,119397.540306326,0.0,1.0
1982-05-13,22.12,22.38,22.0,22.38,6000,1.38947586000823,1.40580785474612,1.38193801628305,1.40580785474612,95518.032245061,0.0,1.0
1982-05-14,22.0,22.38,22.0,22.12,4200,1.38193801628305,1.40580785474612,1.38193801628305,1.38947586000823,66862.6225715427,0.0,1.0
1982-05-17,22.0,22.12,22.0,22.0,5200,1.38193801628305,1.38947586000823,1.38193801628305,1.38193801628305,82782.2946123862,0.0,1.0
1982-05-18,22.0,22.12,22.0,22.0,7200,1.38193801628305,1.38947586000823,1.38193801628305,1.38193801628305,114621.638694073,0.0,1.0
1982-05-19,21.5,22.0,21.38,22.0,12600,1.3505303340948,1.38193801628305,1.34299249036962,1.38193801628305,200587.867714628,0.0,1.0
1982-05-20,21.0,21.25,20.88,21.25,5300,1.31912265190655,1.33482649300068,1.31158480818137,1.33482649300068,84374.2618164704,0.0,1.0
1982-05-21,21.25,21.5,21.0,21.0,2200,1.33482649300068,1.3505303340948,1.31912265190655,1.31912265190655,35023.2784898555,0.0,1.0
1982-05-24,21.5,21.75,21.0,21.25,11700,1.3505303340948,1.36623417518893,1.31912265190655,1.33482649300068,186260.162877869,0.0,1.0
1982-05-25,21.0,21.38,21.0,21.38,3300,1.31912265190655,1.34299249036962,1.31912265190655,1.34299249036962,52534.9177347835,0.0,1.0
1982-05-26,20.88,21.25,20.88,21.0,4700,1.31158480818137,1.33482649300068,1.31158480818137,1.31912265190655,74822.4585919643,0.0,1.0
1982-05-27,20.38,20.88,20.38,20.88,14600,1.28017712599312,1.31158480818137,1.28017712599312,1.31158480818137,232427.211796314,0.0,1.0
1982-05-28,20.25,20.25,19.62,20.25,11100,1.27201112862417,1.27201112862417,1.23243744906698,1.27201112862417,176708.359653363,0.0,1.0
1982-06-01,20.25,20.25,19.75,20.25,7700,1.27201112862417,1.27201112862417,1.24060344643592,1.27201112862417,122581.474714495,0.0,1.0
1982-06-02,20.25,20.25,20.0,20.25,2000,1.27201112862417,1.27201112862417,1.25630728753005,1.27201112862417,31839.344081687,0.0,1.0
1982-06-03,20.0,20.88,20.0,20.25,12600,1.25630728753005,1.31158480818137,1.25630728753005,1.27201112862417,200587.867714627,0.0,1.0
1982-06-04,20.0,20.25,19.5,20.0,9200,1.25630728753005,1.27201112862417,1.2248996053418,1.25630728753005,146460.98277576,0.0,1.0
1982-06-07,20.0,20.12,19.75,20.0,6900,1.25630728753005,1.26384513125523,1.24060344643592,1.25630728753005,109845.73708182,0.0,1.0
1982-06-08,19.62,20.0,19.62,20.0,5800,1.23243744906698,1.25630728753005,1.23243744906698,1.25630728753005,92334.0978368919,0.0,1.0
1982-06-09,19.75,19.75,19.5,19.62,15600,1.24060344643592,1.24060344643592,1.2248996053418,1.23243744906698,248346.883837159,0.0,1.0
1982-06-10,19.75,20.0,19.62,19.75,6800,1.24060344643592,1.25630728753005,1.23243744906698,1.24060344643592,108253.769877736,0.0,1.0
1982-06-11,20.12,20.25,20.0,20.0,7600,1.26384513125523,1.27201112862417,1.25630728753005,1.25630728753005,120989.50751041,0.0,1.0
1982-06-14,20.25,20.25,20.25,20.25,9900,1.27201112862417,1.27201112862417,1.27201112862417,1.27201112862417,157604.753204351,0.0,1.0
1982-06-15,20.12,20.25,20.12,20.25,18700,1.26384513125523,1.27201112862417,1.26384513125523,1.27201112862417,297697.867163772,0.0,1.0
1982-06-16,20.25,20.25,20.12,20.12,11700,1.27201112862417,1.27201112862417,1.26384513125523,1.26384513125523,186260.162877869,0.0,1.0
1982-06-17,20.0,20.25,19.75,20.25,23900,1.25630728753005,1.27201112862417,1.24060344643592,1.27201112862417,380480.161776158,0.0,1.0
1982-06-18,19.75,20.25,19.75,20.0,9300,1.24060344643592,1.27201112862417,1.24060344643592,1.25630728753005,148052.949979845,0.0,1.0
1982-06-21,19.75,20.0,19.62,19.75,8800,1.24060344643592,1.25630728753005,1.23243744906698,1.24060344643592,140093.113959423,0.0,1.0
1982-06-22,20.88,21.5,19.75,19.75,8500,1.31158480818137,1.3505303340948,1.24060344643592,1.24060344643592,135317.212347169,0.0,1.0
1982-06-23,21.25,21.25,20.88,20.88,32000,1.33482649300068,1.33482649300068,1.31158480818137,1.31158480818137,509429.505306989,0.0,1.0
1982-06-24,20.88,21.38,20.88,21.25,25800,1.31158480818137,1.34299249036962,1.31158480818137,1.33482649300068,410727.538653761,0.0,1.0
1982-06-25,20.75,20.88,20.75,20.88,900,1.30341881081243,1.31158480818137,1.30341881081243,1.31158480818137,14327.7048367591,0.0,1.0
1982-06-28,20.38,20.62,20.38,20.62,2700,1.28017712599312,1.29525281344348,1.28017712599312,1.29525281344348,42983.1145102773,0.0,1.0
1982-06-29,19.62,20.25,19.62,20.25,7700,1.23243744906698,1.27201112862417,1.23243744906698,1.27201112862417,122581.474714494,0.0,1.0
1982-06-30,19.75,20.0,19.62,19.62,11700,1.24060344643592,1.25630728753005,1.23243744906698,1.23243744906698,186260.162877869,0.0,1.0
1982-07-01,20.0,20.0,20.0,20.0,15600,1.25630728753005,1.25630728753005,1.25630728753005,1.25630728753005,248346.883837158,0.0,1.0
1982-07-02,19.62,19.75,19.62,19.75,8100,1.23243744906698,1.24060344643592,1.23243744906698,1.24060344643592,128949.343530832,0.0,1.0
1982-07-06,19.62,19.62,19.5,19.62,2500,1.23243744906698,1.23243744906698,1.2248996053418,1.23243744906698,39799.1801021086,0.0,1.0
1982-07-07,19.0,19.62,19.0,19.62,31700,1.19349192315355,1.23243744906698,1.19349192315355,1.23243744906698,504653.603694736,0.0,1.0
1982-07-08,18.5,19.0,18.5,19.0,3700,1.16208424096529,1.19349192315355,1.16208424096529,1.19349192315355,58902.786551121,0.0,1.0
1982-07-09,18.75,18.75,18.38,18.5,5700,1.17778808205942,1.17778808205942,1.15454639724011,1.16208424096529,90742.1306328078,0.0,1.0
1982-07-12,19.12,19.12,19.0,19.0,3300,1.20102976687873,1.20102976687873,1.19349192315355,1.19349192315355,52534.9177347833,0.0,1.0
1982-07-13,18.5,19.0,18.5,19.0,4900,1.16208424096529,1.19349192315355,1.16208424096529,1.19349192315355,78006.3930001333,0.0,1.0
1982-07-14,18.38,18.88,18.38,18.5,28700,1.15454639724011,1.18595407942837,1.15454639724011,1.16208424096529,456894.587572209,0.0,1.0
1982-07-15,18.38,18.88,18.38,18.38,5900,1.15454639724011,1.18595407942837,1.15454639724011,1.15454639724011,93926.0650409768,0.0,1.0
1982-07-16,18.38,18.38,18.12,18.38,17800,1.15454639724011,1.15454639724011,1.13821440250222,1.15454639724011,283370.162327015,0.0,1.0
1982-07-19,18.25,18.75,18.25,18.38,6700,1.14638039987117,1.17778808205942,1.14638039987117,1.15454639724011,106661.802673651,0.0,1.0
1982-07-20,17.88,18.38,17.62,18.25,12100,1.12313871505186,1.15454639724011,1.10680672031397,1.14638039987117,192628.031694206,0.0,1.0
1982-07-21,17.75,18.25,17.75,17.88,6700,1.11497271768292,1.14638039987117,1.11497271768292,1.12313871505186,106661.802673651,0.0,1.0
1982-07-22,17.62,17.88,17.62,17.75,2100,1.10680672031397,1.12313871505186,1.10680672031397,1.11497271768292,33431.3112857713,0.0,1.0
1982-07-23,17.25,17.25,16.62,17.25,16100,1.08356503549467,1.08356503549467,1.04399135593747,1.08356503549467,256306.719857579,0.0,1.0
1982-07-26,17.12,17.25,17.12,17.25,12800,1.07539903812572,1.08356503549467,1.07539903812572,1.08356503549467,203771.802122797,0.0,1.0
1982-07-27,17.12,17.25,17.0,17.12,7900,1.07539903812572,1.08356503549467,1.06786119440054,1.07539903812572,125765.409122664,0.0,1.0
1982-07-28,16.75,17.25,16.62,17.12,25300,1.05215735330642,1.08356503549467,1.04399135593747,1.07539903812572,402767.702633338,0.0,1.0
1982-07-29,16.75,16.75,16.5,16.75,46200,1.05215735330642,1.05215735330642,1.03645351221229,1.05215735330642,735488.848286965,0.0,1.0
1982-07-30,16.62,17.12,16.62,16.75,15100,1.04399135593747,1.07539903812572,1.04399135593747,1.05215735330642,240387.047816736,0.0,1.0
1982-08-02,16.75,16.75,16.62,16.62,9100,1.05215735330642,1.05215735330642,1.04399135593747,1.04399135593747,144869.015571675,0.0,1.0
1982-08-03,17.0,17.12,16.5,16.75,58700,1.06786119440054,1.07539903812572,1.03645351221229,1.05215735330642,934484.748797512,0.0,1.0
1982-08-04,17.12,17.12,17.0,17.0,7300,1.07539903812572,1.07539903812572,1.06786119440054,1.06786119440054,116213.605898157,0.0,1.0
1982-08-05,16.62,17.12,16.5,17.12,10200,1.04399135593747,1.07539903812572,1.03645351221229,1.07539903812572,162380.654816603,0.0,1.0
1982-08-06,16.62,17.0,16.5,16.62,9200,1.04399135593747,1.06786119440054,1.03645351221229,1.04399135593747,146460.98277576,0.0,1.0
1982-08-09,16.62,16.62,16.38,16.62,5200,1.04399135593747,1.04399135593747,1.02891566848711,1.04399135593747,82782.294612386,0.0,1.0
1982-08-10,16.38,16.62,16.12,16.62,11600,1.02891566848711,1.04399135593747,1.01258367374922,1.04399135593747,184668.195673784,0.0,1.0
1982-08-11,16.5,16.5,16.0,16.38,10500,1.03645351221229,1.03645351221229,1.00504583002404,1.02891566848711,167156.556428856,0.0,1.0
1982-08-12,16.5,16.62,16.5,16.5,3100,1.03645351221229,1.04399135593747,1.03645351221229,1.03645351221229,49350.9833266147,0.0,1.0
1982-08-13,16.75,16.75,16.62,16.62,4500,1.05215735330642,1.05215735330642,1.04399135593747,1.04399135593747,71638.5241837953,0.0,1.0
1982-08-16,17.12,17.25,17.0,17.0,15300,1.07539903812572,1.08356503549467,1.06786119440054,1.06786119440054,243570.982224905,0.0,1.0
1982-08-17,17.25,17.25,16.62,17.12,10000,1.08356503549467,1.08356503549467,1.04399135593747,1.07539903812572,159196.720408434,0.0,1.0
1982-08-18,17.25,17.88,17.25,17.25,36700,1.08356503549467,1.12313871505186,1.08356503549467,1.08356503549467,584251.963898953,0.0,1.0
1982-08-19,17.25,17.62,17.25,17.25,3200,1.08356503549467,1.10680672031397,1.08356503549467,1.08356503549467,50942.9505306989,0.0,1.0
1982-08-20,17.25,17.62,17.0,17.25,8700,1.08356503549467,1.10680672031397,1.06786119440054,1.08356503549467,138501.146755338,0.0,1.0
1982-08-23,18.5,18.75,17.62,17.62,32600,1.16208424096529,1.17778808205942,1.10680672031397,1.10680672031397,518981.308531499,0.0,1.0
1982-08-24,19.62,19.62,19.0,19.0,19700,1.23243744906698,1.23243744906698,1.19349192315355,1.19349192315355,313617.539204616,0.0,1.0
1982-08-25,19.62,19.75,19.12,19.62,10500,1.23243744906698,1.24060344643592,1.20102976687873,1.23243744906698,167156.556428856,0.0,1.0
1982-08-26,19.62,20.25,19.38,19.62,22700,1.23243744906698,1.27201112862417,1.21736176161662,1.23243744906698,361376.555327146,0.0,1.0
1982-08-27,19.75,20.12,19.62,19.62,8300,1.24060344643592,1.26384513125523,1.23243744906698,1.23243744906698,132133.277939001,0.0,1.0
1982-08-30,20.12,20.12,19.62,19.75,3800,1.26384513125523,1.26384513125523,1.23243744906698,1.24060344643592,60494.7537552051,0.0,1.0
1982-08-31,20.0,20.25,19.75,20.12,12800,1.25630728753005,1.27201112862417,1.24060344643592,1.26384513125523,203771.802122796,0.0,1.0
1982-09-01,19.62,20.12,19.5,20.0,32600,1.23243744906698,1.26384513125523,1.2248996053418,1.25630728753005,518981.308531496,0.0,1.0
1982-09-02,19.62,19.75,19.5,19.62,16100,1.23243744906698,1.24060344643592,1.2248996053418,1.23243744906698,256306.719857579,0.0,1.0
1982-09-03,20.25,20.25,20.12,20.12,16800,1.27201112862417,1.27201112862417,1.26384513125523,1.26384513125523,267450.490286171,0.0,1.0
1982-09-07,20.25,20.75,20.25,20.25,23800,1.27201112862417,1.30341881081243,1.27201112862417,1.27201112862417,378888.194572076,0.0,1.0
1982-09-08,20.25,20.25,19.62,20.25,42700,1.27201112862417,1.27201112862417,1.23243744906698,1.27201112862417,679769.996144018,0.0,1.0
1982-09-09,20.25,20.75,20.25,20.25,50600,1.27201112862417,1.30341881081243,1.27201112862417,1.27201112862417,805535.405266682,0.0,1.0
1982-09-10,20.75,20.75,20.25,20.25,67600,1.30341881081243,1.30341881081243,1.27201112862417,1.27201112862417,1076169.82996101,0.0,1.0
1982-09-13,21.5,22.0,20.62,20.75,119600,1.3505303340948,1.38193801628305,1.29525281344348,1.30341881081243,1903992.77608488,0.0,1.0
1982-09-14,22.5,22.62,21.88,21.88,92800,1.4133456984713,1.42088354219648,1.37440017255787,1.37440017255787,1477345.56539028,0.0,1.0
1982-09-15,23.0,23.0,22.62,22.62,144100,1.44475338065956,1.44475338065956,1.42088354219648,1.42088354219648,2294024.74108554,0.0,1.0
1982-09-16,22.0,23.25,22.0,23.0,40500,1.38193801628305,1.46045722175368,1.38193801628305,1.44475338065956,644746.717654162,0.0,1.0
1982-09-17,21.5,21.88,20.88,21.88,70900,1.3505303340948,1.37440017255787,1.31158480818137,1.37440017255787,1128704.7476958,0.0,1.0
1982-09-20,20.75,21.0,20.75,21.0,19700,1.30341881081243,1.31912265190655,1.30341881081243,1.31912265190655,313617.539204615,0.0,1.0
1982-09-21,22.0,22.0,20.75,20.75,45600,1.38193801628305,1.38193801628305,1.30341881081243,1.30341881081243,725937.045062464,0.0,1.0
1982-09-22,21.5,22.75,21.38,22.0,58300,1.3505303340948,1.42904953956543,1.34299249036962,1.38193801628305,928116.879981175,0.0,1.0
1982-09-23,21.25,22.0,21.25,21.5,16300,1.33482649300068,1.38193801628305,1.33482649300068,1.3505303340948,259490.654265748,0.0,1.0
1982-09-24,22.0,22.0,21.25,21.25,10700,1.38193801628305,1.38193801628305,1.33482649300068,1.33482649300068,170340.490837025,0.0,1.0
1982-09-27,21.5,21.88,21.5,21.88,7700,1.3505303340948,1.37440017255787,1.3505303340948,1.37440017255787,122581.474714495,0.0,1.0
1982-09-28,21.5,21.75,21.5,21.5,12900,1.3505303340948,1.36623417518893,1.3505303340948,1.3505303340948,205363.769326881,0.0,1.0
1982-09-29,21.25,21.75,21.0,21.5,4100,1.33482649300068,1.36623417518893,1.31912265190655,1.3505303340948,65270.655367458,0.0,1.0
1982-09-30,21.25,21.25,20.88,21.25,98200,1.33482649300068,1.33482649300068,1.31158480818137,1.33482649300068,1563311.79441082,0.0,1.0
1982-10-01,20.88,21.0,20.88,21.0,18800,1.31158480818137,1.31912265190655,1.31158480818137,1.31912265190655,299289.834367857,0.0,1.0
1982-10-04,20.75,20.88,20.62,20.88,13300,1.30341881081243,1.31158480818137,1.29525281344348,1.31158480818137,211731.638143217,0.0,1.0
1982-10-05,20.38,20.62,20.25,20.62,125200,1.28017712599312,1.29525281344348,1.27201112862417,1.29525281344348,1993142.9395136,0.0,1.0
1982-10-06,20.12,20.25,20.0,20.25,20700,1.26384513125523,1.27201112862417,1.25630728753005,1.27201112862417,329537.211245459,0.0,1.0
1982-10-07,22.38,22.5,20.38,20.38,72700,1.40580785474612,1.4133456984713,1.28017712599312,1.28017712599312,1157360.15736932,0.0,1.0
1982-10-08,22.12,22.62,21.88,22.38,18500,1.38947586000823,1.42088354219648,1.37440017255787,1.40580785474612,294513.932755605,0.0,1.0
1982-10-11,22.62,23.25,22.0,22.12,33100,1.42088354219648,1.46045722175368,1.38193801628305,1.38947586000823,526941.14455192,0.0,1.0
1982-10-12,23.0,23.38,22.75,22.75,33300,1.44475338065956,1.46862321912263,1.42904953956543,1.42904953956543,530125.078960086,0.0,1.0
1982-10-13,24.25,24.5,22.62,23.0,44500,1.52327258613018,1.53897642722431,1.42088354219648,1.44475338065956,708425.405817536,0.0,1.0
1982-10-14,24.5,25.0,24.38,24.38,21300,1.53897642722431,1.57038410941256,1.53143858349913,1.53143858349913,339089.014469966,0.0,1.0
1982-10-15,25.0,25.0,24.38,24.5,27500,1.57038410941256,1.57038410941256,1.53143858349913,1.53897642722431,437790.981123195,0.0,1.0
1982-10-18,24.88,25.5,24.88,25.0,19700,1.56284626568738,1.60179179160081,1.56284626568738,1.57038410941256,313617.539204616,0.0,1.0
1982-10-19,24.25,25.0,23.88,24.88,15700,1.52327258613018,1.57038410941256,1.50003090131088,1.56284626568738,249938.851041243,0.0,1.0
1982-10-20,23.88,24.5,23.88,24.25,9300,1.50003090131088,1.53897642722431,1.50003090131088,1.52327258613018,148052.949979844,0.0,1.0
1982-10-21,24.25,24.38,23.88,23.88,9000,1.52327258613018,1.53143858349913,1.50003090131088,1.50003090131088,143277.048367592,0.0,1.0
1982-10-22,23.12,24.0,23.0,24.0,12800,1.45229122438474,1.50756874503606,1.44475338065956,1.50756874503606,203771.802122796,0.0,1.0
1982-10-25,22.12,23.0,22.0,23.0,6900,1.38947586000823,1.44475338065956,1.38193801628305,1.44475338065956,109845.73708182,0.0,1.0
1982-10-26,22.62,22.62,21.75,22.12,28300,1.42088354219648,1.42088354219648,1.36623417518893,1.38947586000823,450526.718755871,0.0,1.0
1982-10-27,22.5,22.62,22.38,22.62,12800,1.4133456984713,1.42088354219648,1.40580785474612,1.42088354219648,203771.802122797,0.0,1.0
1982-10-28,22.5,22.62,22.38,22.5,14200,1.4133456984713,1.42088354219648,1.40580785474612,1.4133456984713,226059.342979978,0.0,1.0
1982-10-29,22.38,22.5,22.12,22.5,2000,1.40580785474612,1.4133456984713,1.38947586000823,1.4133456984713,31839.344081687,0.0,1.0
1982-11-01,22.38,22.38,22.0,22.38,28200,1.40580785474612,1.40580785474612,1.38193801628305,1.40580785474612,448934.751551787,0.0,1.0
1982-11-02,22.62,23.38,22.38,22.38,24100,1.42088354219648,1.46862321912263,1.40580785474612,1.40580785474612,383664.096184329,0.0,1.0
1982-11-03,23.25,23.38,22.62,22.62,22000,1.46045722175368,1.46862321912263,1.42088354219648,1.42088354219648,350232.784898556,0.0,1.0
1982-11-04,25.0,25.12,23.75,23.75,74700,1.57038410941256,1.57792195313774,1.49186490394193,1.49186490394193,1189199.50145101,0.0,1.0
1982-11-05,23.12,25.0,22.62,25.0,301700,1.45229122438474,1.57038410941256,1.42088354219648,1.57038410941256,4802965.05472246,0.0,1.0
1982-11-08,22.5,23.0,22.5,23.0,33100,1.4133456984713,1.44475338065956,1.4133456984713,1.44475338065956,526941.14455192,0.0,1.0
1982-11-09,22.0,22.62,22.0,22.5,57700,1.38193801628305,1.42088354219648,1.38193801628305,1.4133456984713,918565.07675667,0.0,1.0
1982-11-10,21.5,22.62,21.0,22.0,31700,1.3505303340948,1.42088354219648,1.31912265190655,1.38193801628305,504653.603694738,0.0,1.0
1982-11-11,21.5,21.5,20.88,21.5,38700,1.3505303340948,1.3505303340948,1.31158480818137,1.3505303340948,616091.307980643,0.0,1.0
1982-11-12,21.75,21.75,20.88,21.5,28000,1.36623417518893,1.36623417518893,1.31158480818137,1.3505303340948,445750.817143616,0.0,1.0
1982-11-15,21.25,21.5,21.25,21.5,54700,1.33482649300068,1.3505303340948,1.33482649300068,1.3505303340948,870806.060634135,0.0,1.0
1982-11-16,20.88,21.25,20.38,21.25,13100,1.31158480818137,1.33482649300068,1.28017712599312,1.33482649300068,208547.703735049,0.0,1.0
1982-11-17,20.88,21.25,20.62,20.88,30600,1.31158480818137,1.33482649300068,1.29525281344348,1.31158480818137,487141.96444981,0.0,1.0
1982-11-18,20.88,21.25,20.75,20.88,36600,1.31158480818137,1.33482649300068,1.30341881081243,1.31158480818137,582659.996694871,0.0,1.0
1982-11-19,20.88,21.25,20.38,20.88,101500,1.31158480818137,1.33482649300068,1.28017712599312,1.31158480818137,1615846.71214561,0.0,1.0
1982-11-22,20.62,20.88,20.38,20.88,40500,1.29525281344348,1.31158480818137,1.28017712599312,1.31158480818137,644746.71765416,0.0,1.0
1982-11-23,20.25,20.62,20.12,20.62,25300,1.27201112862417,1.29525281344348,1.26384513125523,1.29525281344348,402767.702633341,0.0,1.0
1982-11-24,20.25,20.38,19.75,20.25,14600,1.27201112862417,1.28017712599312,1.24060344643592,1.27201112862417,232427.211796315,0.0,1.0
1982-11-26,20.25,20.25,20.0,20.25,16300,1.27201112862417,1.27201112862417,1.25630728753005,1.27201112862417,259490.654265749,0.0,1.0
1982-11-29,20.12,20.38,19.62,20.25,54000,1.26384513125523,1.28017712599312,1.23243744906698,1.27201112862417,859662.290205546,0.0,1.0
1982-11-30,20.38,20.38,19.62,20.12,23500,1.28017712599312,1.28017712599312,1.23243744906698,1.26384513125523,374112.292959821,0.0,1.0
1982-12-01,20.12,20.75,20.12,20.38,32500,1.26384513125523,1.30341881081243,1.26384513125523,1.28017712599312,517389.341327412,0.0,1.0
1982-12-02,20.0,20.38,20.0,20.12,20800,1.25630728753005,1.28017712599312,1.25630728753005,1.26384513125523,331129.178449544,0.0,1.0
1982-12-03,20.25,20.38,19.75,20.0,53700,1.27201112862417,1.28017712599312,1.24060344643592,1.25630728753005,854886.388593297,0.0,1.0
1982-12-06,20.0,20.25,19.62,20.25,22000,1.25630728753005,1.27201112862417,1.23243744906698,1.27201112862417,350232.784898556,0.0,1.0
1982-12-07,20.12,20.25,19.5,20.0,56600,1.26384513125523,1.27201112862417,1.2248996053418,1.25630728753005,901053.437511739,0.0,1.0
1982-12-08,20.62,20.62,20.0,20.12,44100,1.29525281344348,1.29525281344348,1.25630728753005,1.26384513125523,702057.537001197,0.0,1.0
1982-12-09,20.25,20.38,20.25,20.38,10200,1.27201112862417,1.28017712599312,1.27201112862417,1.28017712599312,162380.654816604,0.0,1.0
1982-12-10,20.62,20.88,20.25,20.25,27800,1.29525281344348,1.31158480818137,1.27201112862417,1.27201112862417,442566.882735448,0.0,1.0
1982-12-13,20.75,20.88,20.38,20.62,15700,1.30341881081243,1.31158480818137,1.28017712599312,1.29525281344348,249938.851041241,0.0,1.0
1982-12-14,21.25,21.75,21.0,21.0,23300,1.33482649300068,1.36623417518893,1.31912265190655,1.31912265190655,370928.358551652,0.0,1.0
1982-12-15,20.75,21.0,20.38,21.0,28600,1.30341881081243,1.31912265190655,1.28017712599312,1.31912265190655,455302.620368121,0.0,1.0
1982-12-16,20.25,21.25,20.25,20.75,41200,1.27201112862417,1.33482649300068,1.27201112862417,1.30341881081243,655890.488082753,0.0,1.0
1982-12-17,20.38,20.75,20.25,20.25,30300,1.28017712599312,1.30341881081243,1.27201112862417,1.27201112862417,482366.062837557,0.0,1.0
1982-12-20,20.0,20.62,20.0,20.38,21000,1.25630728753005,1.29525281344348,1.25630728753005,1.28017712599312,334313.112857712,0.0,1.0
1982-12-21,19.5,19.75,19.38,19.75,30600,1.2248996053418,1.24060344643592,1.21736176161662,1.24060344643592,487141.964449809,0.0,1.0
1982-12-22,19.0,19.38,19.0,19.38,23000,1.19349192315355,1.21736176161662,1.19349192315355,1.21736176161662,366152.456939398,0.0,1.0
1982-12-23,19.62,20.0,19.0,19.0,352200,1.23243744906698,1.25630728753005,1.19349192315355,1.19349192315355,5606908.49278506,0.0,1.0
1982-12-27,20.12,20.25,19.75,19.75,36100,1.26384513125523,1.27201112862417,1.24060344643592,1.24060344643592,574700.160674448,0.0,1.0
1982-12-28,20.38,20.75,20.0,20.12,44500,1.28017712599312,1.30341881081243,1.25630728753005,1.26384513125523,708425.405817534,0.0,1.0
1982-12-29,21.0,21.38,20.25,20.38,16300,1.31912265190655,1.34299249036962,1.27201112862417,1.28017712599312,259490.654265749,0.0,1.0
1982-12-30,20.62,21.0,20.62,21.0,8500,1.29525281344348,1.31912265190655,1.29525281344348,1.31912265190655,135317.212347169,0.0,1.0
1982-12-31,20.88,20.88,20.75,20.75,21800,1.31158480818137,1.31158480818137,1.30341881081243,1.30341881081243,347048.850490388,0.0,1.0
1983-01-03,20.88,21.25,20.38,20.88,26100,1.31158480818137,1.33482649300068,1.28017712599312,1.31158480818137,415503.440266015,0.0,1.0
1983-01-04,21.38,21.38,20.88,20.88,13500,1.34299249036962,1.34299249036962,1.31158480818137,1.31158480818137,214915.572551387,0.0,1.0
1983-01-05,21.5,21.75,21.38,21.38,25800,1.3505303340948,1.36623417518893,1.34299249036962,1.34299249036962,410727.538653762,0.0,1.0
1983-01-06,24.0,24.38,21.88,21.88,106500,1.50756874503606,1.53143858349913,1.37440017255787,1.37440017255787,1695445.07234983,0.0,1.0
1983-01-07,23.62,24.62,23.62,24.0,197300,1.48369890657299,1.54651427094949,1.48369890657299,1.50756874503606,3140951.29365841,0.0,1.0
1983-01-10,24.25,24.5,23.25,23.62,36600,1.52327258613018,1.53897642722431,1.46045722175368,1.48369890657299,582659.996694872,0.0,1.0
1983-01-11,24.5,24.5,24.25,24.25,25800,1.53897642722431,1.53897642722431,1.52327258613018,1.52327258613018,410727.538653761,0.0,1.0
1983-01-12,24.88,24.88,23.88,24.5,27800,1.56284626568738,1.56284626568738,1.50003090131088,1.53897642722431,442566.882735448,0.0,1.0
1983-01-13,25.0,25.12,24.88,24.88,28800,1.57038410941256,1.57792195313774,1.56284626568738,1.56284626568738,458486.554776292,0.0,1.0
1983-01-14,25.12,25.75,25.0,25.0,56000,1.57792195313774,1.61749563269494,1.57038410941256,1.57038410941256,891501.634287234,0.0,1.0
1983-01-17,25.75,26.12,25.25,25.25,41600,1.61749563269494,1.64073731751424,1.58608795050669,1.58608795050669,662258.356899087,0.0,1.0
1983-01-18,25.12,25.75,25.12,25.75,22900,1.57792195313774,1.61749563269494,1.57792195313774,1.61749563269494,364560.489735315,0.0,1.0
1983-01-19,25.12,25.5,25.12,25.12,80000,1.57792195313774,1.60179179160081,1.57792195313774,1.57792195313774,1273573.76326748,0.0,1.0
1983-01-20,25.25,25.5,25.0,25.12,15700,1.58608795050669,1.60179179160081,1.57038410941256,1.57792195313774,249938.851041242,0.0,1.0
1983-01-21,25.12,25.12,24.62,25.12,13700,1.57792195313774,1.57792195313774,1.54651427094949,1.57792195313774,218099.506959556,0.0,1.0
1983-01-24,23.62,24.5,23.62,24.5,15600,1.48369890657299,1.53897642722431,1.48369890657299,1.53897642722431,248346.883837158,0.0,1.0
1983-01-25,24.5,24.5,23.62,23.62,20300,1.53897642722431,1.53897642722431,1.48369890657299,1.48369890657299,323169.342429122,0.0,1.0
1983-01-26,24.62,25.0,24.5,24.5,31500,1.54651427094949,1.57038410941256,1.53897642722431,1.53897642722431,501469.669286569,0.0,1.0
1983-01-27,25.12,25.12,24.5,24.62,24700,1.57792195313774,1.57792195313774,1.53897642722431,1.54651427094949,393215.899408834,0.0,1.0
1983-01-28,24.88,25.12,24.5,25.12,16000,1.56284626568738,1.57792195313774,1.53897642722431,1.57792195313774,254714.752653495,0.0,1.0
1983-01-31,24.0,24.5,24.0,24.5,28700,1.50756874503606,1.53897642722431,1.50756874503606,1.53897642722431,456894.587572207,0.0,1.0
1983-02-01,23.88,24.38,23.88,24.0,26500,1.50003090131088,1.53143858349913,1.50003090131088,1.50756874503606,421871.309082351,0.0,1.0
1983-02-02,24.38,24.5,23.88,23.88,15700,1.53143858349913,1.53897642722431,1.50003090131088,1.50003090131088,249938.851041242,0.0,1.0
1983-02-03,24.38,24.38,24.25,24.38,8900,1.53143858349913,1.53143858349913,1.52327258613018,1.53143858349913,141685.081163507,0.0,1.0
1983-02-04,24.5,24.88,24.25,24.38,48100,1.53897642722431,1.56284626568738,1.52327258613018,1.53143858349913,765736.22516457,0.0,1.0
1983-02-07,25.0,25.0,24.5,24.5,48800,1.57038410941256,1.57038410941256,1.53897642722431,1.53897642722431,776879.995593161,0.0,1.0
1983-02-08,24.62,25.0,24.5,25.0,17900,1.54651427094949,1.57038410941256,1.53897642722431,1.57038410941256,284962.129531098,0.0,1.0
1983-02-09,24.5,24.88,24.5,24.62,20000,1.53897642722431,1.56284626568738,1.53897642722431,1.54651427094949,318393.440816869,0.0,1.0
1983-02-10,24.5,24.5,24.38,24.5,20700,1.53897642722431,1.53897642722431,1.53143858349913,1.53897642722431,329537.21124546,0.0,1.0
1983-02-11,26.25,26.25,24.62,24.62,71700,1.64890331488319,1.64890331488319,1.54651427094949,1.54651427094949,1141440.48532848,0.0,1.0
1983-02-14,27.25,27.38,26.38,26.38,27600,1.71171867925969,1.71988467662864,1.65706931225213,1.65706931225213,439382.94832728,0.0,1.0
1983-02-15,28.12,28.25,27.0,27.25,54700,1.76636804626725,1.77453404363619,1.69601483816557,1.71171867925969,870806.060634137,0.0,1.0
1983-02-16,27.5,28.12,27.5,28.12,22600,1.72742252035382,1.76636804626725,1.72742252035382,1.76636804626725,359784.588123062,0.0,1.0
1983-02-17,26.62,27.25,26.62,27.25,15900,1.67214499970249,1.71171867925969,1.67214499970249,1.71171867925969,253122.785449412,0.0,1.0
1983-02-18,26.38,27.25,26.38,26.62,22900,1.65706931225213,1.71171867925969,1.65706931225213,1.67214499970249,364560.489735316,0.0,1.0
1983-02-22,26.38,26.62,26.25,26.38,11200,1.65706931225213,1.67214499970249,1.64890331488319,1.65706931225213,178300.326857447,0.0,1.0
1983-02-23,26.75,26.75,26.12,26.38,19100,1.68031099707144,1.68031099707144,1.64073731751424,1.65706931225213,304065.73598011,0.0,1.0
1983-02-24,26.75,27.0,26.62,26.75,22100,1.68031099707144,1.69601483816557,1.67214499970249,1.68031099707144,351824.75210264,0.0,1.0
1983-02-25,26.0,26.62,25.75,26.62,19200,1.63319947378906,1.67214499970249,1.61749563269494,1.67214499970249,305657.703184195,0.0,1.0
1983-02-28,26.38,26.75,25.75,26.0,54700,1.65706931225213,1.68031099707144,1.61749563269494,1.63319947378906,870806.060634139,0.0,1.0
1983-03-01,26.75,26.88,26.25,26.38,99800,1.68031099707144,1.68847699444039,1.64890331488319,1.65706931225213,1588783.26967618,0.0,1.0
1983-03-02,26.88,27.25,26.75,26.75,39700,1.68847699444039,1.71171867925969,1.68031099707144,1.68031099707144,632010.980021484,0.0,1.0
1983-03-03,27.0,27.25,26.88,26.88,15000,1.69601483816557,1.71171867925969,1.68847699444039,1.68847699444039,238795.080612651,0.0,1.0
1983-03-04,26.88,27.25,26.88,27.0,33100,1.68847699444039,1.71171867925969,1.68847699444039,1.69601483816557,526941.144551917,0.0,1.0
1983-03-07,26.88,27.38,26.88,26.88,48200,1.68847699444039,1.71988467662864,1.68847699444039,1.68847699444039,767328.192368653,0.0,1.0
1983-03-08,26.75,27.38,26.75,26.88,21300,1.68031099707144,1.71988467662864,1.68031099707144,1.68847699444039,339089.014469966,0.0,1.0
1983-03-09,27.38,27.5,26.25,26.75,70700,1.71988467662864,1.72742252035382,1.64890331488319,1.68031099707144,1125520.81328763,0.0,1.0
1983-03-10,26.88,27.38,26.88,27.38,19700,1.68847699444039,1.71988467662864,1.68847699444039,1.71988467662864,313617.539204615,0.0,1.0
1983-03-11,26.25,26.62,26.25,26.62,16500,1.64890331488319,1.67214499970249,1.64890331488319,1.67214499970249,262674.588673917,0.0,1.0
1983-03-14,26.75,26.75,26.12,26.25,14600,1.68031099707144,1.68031099707144,1.64073731751424,1.64890331488319,232427.211796314,0.0,1.0
1983-03-15,26.25,26.38,26.12,26.38,3800,1.64890331488319,1.65706931225213,1.64073731751424,1.65706931225213,60494.7537552051,0.0,1.0
1983-03-16,26.25,26.75,26.25,26.25,26900,1.64890331488319,1.68031099707144,1.64890331488319,1.64890331488319,428239.177898689,0.0,1.0
1983-03-17,26.25,26.38,26.12,26.25,8900,1.64890331488319,1.65706931225213,1.64073731751424,1.64890331488319,141685.081163507,0.0,1.0
1983-03-18,27.38,27.38,26.38,26.38,7600,1.71988467662864,1.71988467662864,1.65706931225213,1.65706931225213,120989.50751041,0.0,1.0
1983-03-21,27.5,27.5,27.0,27.38,24000,1.72742252035382,1.72742252035382,1.69601483816557,1.71988467662864,382072.128980242,0.0,1.0
1983-03-22,27.25,27.62,27.25,27.5,42800,1.71171867925969,1.734960364079,1.71171867925969,1.72742252035382,681361.963348101,0.0,1.0
1983-03-23,27.88,28.0,27.25,27.25,19700,1.75129235881689,1.75883020254207,1.71171867925969,1.71171867925969,313617.539204616,0.0,1.0
1983-03-24,28.0,28.0,27.5,27.88,5800,1.75883020254207,1.75883020254207,1.72742252035382,1.75129235881689,92334.097836892,0.0,1.0
1983-03-25,27.25,27.88,27.25,27.88,7200,1.71171867925969,1.75129235881689,1.71171867925969,1.75129235881689,114621.638694073,0.0,1.0
1983-03-28,27.25,27.38,26.88,27.25,1600,1.71171867925969,1.71988467662864,1.68847699444039,1.71171867925969,25471.4752653496,0.0,1.0
1983-03-29,27.5,27.5,27.0,27.25,21900,1.72742252035382,1.72742252035382,1.69601483816557,1.71171867925969,348640.817694471,0.0,1.0
1983-03-30,28.12,28.12,27.5,27.5,29900,1.76636804626725,1.76636804626725,1.72742252035382,1.72742252035382,475998.194021219,0.0,1.0
1983-03-31,28.25,28.75,28.25,28.25,51600,1.77453404363619,1.80594172582444,1.77453404363619,1.77453404363619,821455.077307524,0.0,1.0
1983-04-04,27.5,27.88,27.0,27.88,24900,1.72742252035382,1.75129235881689,1.69601483816557,1.75129235881689,396399.833817001,0.0,1.0
1983-04-05,27.5,28.0,27.5,27.5,32200,1.72742252035382,1.75883020254207,1.72742252035382,1.72742252035382,512613.439715158,0.0,1.0
1983-04-06,27.5,27.62,27.25,27.5,22700,1.72742252035382,1.734960364079,1.71171867925969,1.72742252035382,361376.555327146,0.0,1.0
1983-04-07,27.25,27.5,27.25,27.5,10300,1.71171867925969,1.72742252035382,1.71171867925969,1.72742252035382,163972.622020688,0.0,1.0
1983-04-08,26.88,27.25,26.88,27.25,54000,1.68847699444039,1.71171867925969,1.68847699444039,1.71171867925969,859662.290205544,0.0,1.0
1983-04-11,26.25,26.88,26.25,26.88,8500,1.64890331488319,1.68847699444039,1.64890331488319,1.68847699444039,135317.212347169,0.0,1.0
1983-04-12,26.88,26.88,26.25,26.25,9700,1.68847699444039,1.68847699444039,1.64890331488319,1.64890331488319,154420.818796181,0.0,1.0
1983-04-13,26.75,27.0,26.75,26.88,3900,1.68031099707144,1.69601483816557,1.68031099707144,1.68847699444039,62086.7209592895,0.0,1.0
1983-04-14,27.38,27.38,26.38,26.75,37100,1.71988467662864,1.71988467662864,1.65706931225213,1.68031099707144,590619.832715291,0.0,1.0
1983-04-15,28.25,28.25,27.5,27.5,16600,1.77453404363619,1.77453404363619,1.72742252035382,1.72742252035382,264266.555878002,0.0,1.0
1983-04-18,28.88,28.88,28.12,28.25,22800,1.81410772319339,1.81410772319339,1.76636804626725,1.77453404363619,362968.522531231,0.0,1.0
1983-04-19,28.75,28.88,28.75,28.88,58600,1.80594172582444,1.81410772319339,1.80594172582444,1.81410772319339,932892.781593429,0.0,1.0
1983-04-20,28.88,29.25,28.75,28.75,7000,1.81410772319339,1.8373494080127,1.80594172582444,1.80594172582444,111437.704285904,0.0,1.0
1983-04-21,29.25,29.38,29.12,29.12,13600,1.8373494080127,1.84551540538164,1.82918341064375,1.82918341064375,216507.539755471,0.0,1.0
1983-04-22,29.38,29.5,29.25,29.25,63600,1.84551540538164,1.85305324910682,1.8373494080127,1.8373494080127,1012491.14179764,0.0,1.0
1983-04-25,28.75,29.12,28.5,29.12,61900,1.80594172582444,1.82918341064375,1.79023788473032,1.82918341064375,985427.699328213,0.0,1.0
1983-04-26,29.12,29.38,28.62,28.75,22900,1.82918341064375,1.84551540538164,1.7977757284555,1.80594172582444,364560.489735315,0.0,1.0
1983-04-27,29.38,29.75,28.88,29.12,21900,1.84551540538164,1.86875709020095,1.81410772319339,1.82918341064375,348640.817694472,0.0,1.0
1983-04-28,29.38,29.38,28.88,29.38,10000,1.84551540538164,1.84551540538164,1.81410772319339,1.84551540538164,159196.720408435,0.0,1.0
1983-04-29,29.75,29.75,29.25,29.38,70600,1.86875709020095,1.86875709020095,1.8373494080127,1.84551540538164,1123928.84608355,0.0,1.0
1983-05-02,29.38,29.38,29.25,29.38,41800,1.84551540538164,1.84551540538164,1.8373494080127,1.84551540538164,665442.291307257,0.0,1.0
1983-05-03,29.38,29.5,29.25,29.38,87300,1.84551540538164,1.85305324910682,1.8373494080127,1.84551540538164,1389787.36916563,0.0,1.0
1983-05-04,29.12,29.5,29.12,29.38,5000,1.82918341064375,1.85305324910682,1.82918341064375,1.84551540538164,79598.3602042173,0.0,1.0
1983-05-05,28.62,28.88,28.25,28.88,12500,1.7977757284555,1.81410772319339,1.77453404363619,1.81410772319339,198995.900510543,0.0,1.0
1983-05-06,28.75,29.25,28.75,28.75,59300,1.80594172582444,1.8373494080127,1.80594172582444,1.80594172582444,944036.55202202,0.0,1.0
1983-05-09,28.25,28.5,28.12,28.5,3900,1.77453404363619,1.79023788473032,1.76636804626725,1.79023788473032,62086.7209592896,0.0,1.0
1983-05-10,28.12,28.62,28.12,28.25,6300,1.76636804626725,1.7977757284555,1.76636804626725,1.77453404363619,100293.933857314,0.0,1.0
1983-05-11,28.75,28.75,28.12,28.12,18800,1.80594172582444,1.80594172582444,1.76636804626725,1.76636804626725,299289.834367858,0.0,1.0
1983-05-12,28.75,28.75,28.25,28.75,21700,1.80594172582444,1.80594172582444,1.77453404363619,1.80594172582444,345456.883286304,0.0,1.0
1983-05-13,29.25,29.25,28.62,28.75,7300,1.8373494080127,1.8373494080127,1.7977757284555,1.80594172582444,116213.605898157,0.0,1.0
1983-05-16,28.62,28.88,28.5,28.88,5200,1.7977757284555,1.81410772319339,1.79023788473032,1.81410772319339,82782.294612386,0.0,1.0
1983-05-17,28.62,28.62,28.25,28.62,13700,1.7977757284555,1.7977757284555,1.77453404363619,1.7977757284555,218099.506959555,0.0,1.0
1983-05-18,28.25,28.5,28.12,28.5,5900,1.77453404363619,1.79023788473032,1.76636804626725,1.79023788473032,93926.0650409766,0.0,1.0
1983-05-19,28.12,28.5,28.0,28.25,28800,1.76636804626725,1.79023788473032,1.75883020254207,1.77453404363619,458486.554776291,0.0,1.0
1983-05-20,28.5,28.5,28.0,28.12,8600,1.79023788473032,1.79023788473032,1.75883020254207,1.76636804626725,136909.179551254,0.0,1.0
1983-05-23,27.88,28.25,27.88,28.25,3100,1.75129235881689,1.77453404363619,1.75129235881689,1.77453404363619,49350.9833266147,0.0,1.0
1983-05-24,27.62,28.0,27.5,27.88,11600,1.734960364079,1.75883020254207,1.72742252035382,1.75129235881689,184668.195673784,0.0,1.0
1983-05-25,28.12,28.12,27.5,27.62,83800,1.76636804626725,1.76636804626725,1.72742252035382,1.734960364079,1334068.51702268,0.0,1.0
1983-05-26,28.75,28.75,28.12,28.12,18600,1.80594172582444,1.80594172582444,1.76636804626725,1.76636804626725,296105.899959689,0.0,1.0
1983-05-27,28.88,28.88,28.75,28.75,12500,1.81410772319339,1.81410772319339,1.80594172582444,1.80594172582444,198995.900510543,0.0,1.0
1983-05-31,28.88,28.88,28.75,28.88,6000,1.81410772319339,1.81410772319339,1.80594172582444,1.81410772319339,95518.0322450608,0.0,1.0
1983-06-01,28.88,28.88,28.62,28.88,10000,1.81410772319339,1.81410772319339,1.7977757284555,1.81410772319339,159196.720408435,0.0,1.0
1983-06-02,28.88,29.12,28.75,28.88,9000,1.81410772319339,1.82918341064375,1.80594172582444,1.81410772319339,143277.048367591,0.0,1.0
1983-06-03,28.75,29.38,28.75,28.88,14300,1.80594172582444,1.84551540538164,1.80594172582444,1.81410772319339,227651.310184062,0.0,1.0
1983-06-06,28.88,29.25,28.75,28.75,9100,1.81410772319339,1.8373494080127,1.80594172582444,1.80594172582444,144869.015571675,0.0,1.0
1983-06-07,28.75,28.88,28.75,28.88,7900,1.80594172582444,1.81410772319339,1.80594172582444,1.81410772319339,125765.409122664,0.0,1.0
1983-06-08,28.12,28.62,28.12,28.62,9700,1.76636804626725,1.7977757284555,1.76636804626725,1.7977757284555,154420.818796181,0.0,1.0
1983-06-09,28.62,28.62,28.25,28.25,3100,1.7977757284555,1.7977757284555,1.77453404363619,1.77453404363619,49350.9833266147,0.0,1.0
1983-06-10,28.75,28.75,28.5,28.62,6200,1.80594172582444,1.80594172582444,1.79023788473032,1.7977757284555,98701.9666532297,0.0,1.0
1983-06-13,28.75,28.75,28.5,28.75,12000,1.80594172582444,1.80594172582444,1.79023788473032,1.80594172582444,191036.064490122,0.0,1.0
1983-06-14,28.75,29.12,28.62,28.75,7900,1.80594172582444,1.82918341064375,1.7977757284555,1.80594172582444,125765.409122664,0.0,1.0
1983-06-15,29.25,29.25,28.75,28.75,6700,1.8373494080127,1.8373494080127,1.80594172582444,1.80594172582444,106661.802673651,0.0,1.0
1983-06-16,29.75,29.88,28.75,29.25,88800,1.86875709020095,1.87692308756989,1.80594172582444,1.8373494080127,1413666.8772269,0.0,1.0
1983-06-17,29.88,29.88,29.5,29.75,11600,1.87692308756989,1.87692308756989,1.85305324910682,1.86875709020095,184668.195673784,0.0,1.0
1983-06-20,30.5,30.88,29.75,29.88,18300,1.91586861348332,1.93973845194639,1.86875709020095,1.87692308756989,291329.998347436,0.0,1.0
1983-06-21,30.5,30.88,30.5,30.5,7200,1.91586861348332,1.93973845194639,1.91586861348332,1.91586861348332,114621.638694073,0.0,1.0
1983-06-22,30.5,30.5,30.38,30.5,17600,1.91586861348332,1.91586861348332,1.90833076975814,1.91586861348332,280186.227918845,0.0,1.0
1983-06-23,30.25,30.5,29.75,30.5,27300,1.9001647723892,1.91586861348332,1.86875709020095,1.91586861348332,434607.046715026,0.0,1.0
1983-06-24,30.5,30.5,29.88,30.25,26900,1.91586861348332,1.91586861348332,1.87692308756989,1.9001647723892,428239.17789869,0.0,1.0
1983-06-27,30.5,30.5,30.25,30.5,25500,1.91586861348332,1.91586861348332,1.9001647723892,1.91586861348332,405951.637041509,0.0,1.0
1983-06-28,29.88,30.38,29.88,30.38,35800,1.87692308756989,1.90833076975814,1.87692308756989,1.90833076975814,569924.259062197,0.0,1.0
1983-06-29,29.88,30.0,29.88,29.88,25000,1.87692308756989,1.88446093129507,1.87692308756989,1.87692308756989,397991.801021087,0.0,1.0
1983-06-30,29.88,29.88,29.5,29.88,3500,1.87692308756989,1.87692308756989,1.85305324910682,1.87692308756989,55718.8521429522,0.0,1.0
1983-07-01,30.25,30.25,29.88,29.88,10300,1.9001647723892,1.9001647723892,1.87692308756989,1.87692308756989,163972.622020688,0.0,1.0
1983-07-05,29.75,30.25,29.75,30.25,24600,1.86875709020095,1.9001647723892,1.86875709020095,1.9001647723892,391623.932204749,0.0,1.0
1983-07-06,29.75,29.88,29.75,29.75,4500,1.86875709020095,1.87692308756989,1.86875709020095,1.86875709020095,71638.5241837955,0.0,1.0
1983-07-07,29.38,29.75,29.38,29.75,15900,1.84551540538164,1.86875709020095,1.84551540538164,1.86875709020095,253122.785449411,0.0,1.0
1983-07-08,29.38,29.5,29.38,29.38,11500,1.84551540538164,1.85305324910682,1.84551540538164,1.84551540538164,183076.2284697,0.0,1.0
1983-07-11,29.38,29.38,29.12,29.38,5900,1.84551540538164,1.84551540538164,1.82918341064375,1.84551540538164,93926.0650409765,0.0,1.0
1983-07-12,28.88,29.38,28.75,29.38,12700,1.81410772319339,1.84551540538164,1.80594172582444,1.84551540538164,202179.834918712,0.0,1.0
1983-07-13,28.62,29.12,28.5,28.88,7300,1.7977757284555,1.82918341064375,1.79023788473032,1.81410772319339,116213.605898157,0.0,1.0
1983-07-14,28.25,28.75,28.25,28.62,4800,1.77453404363619,1.80594172582444,1.77453404363619,1.7977757284555,76414.4257960488,0.0,1.0
1983-07-15,28.5,28.62,28.12,28.25,5800,1.79023788473032,1.7977757284555,1.76636804626725,1.77453404363619,92334.097836892,0.0,1.0
1983-07-18,28.12,28.5,28.12,28.5,10600,1.76636804626725,1.79023788473032,1.76636804626725,1.79023788473032,168748.523632941,0.0,1.0
1983-07-19,28.62,28.75,28.12,28.12,39800,1.7977757284555,1.80594172582444,1.76636804626725,1.76636804626725,633602.94722557,0.0,1.0
1983-07-20,29.38,29.38,28.62,28.62,12500,1.84551540538164,1.84551540538164,1.7977757284555,1.7977757284555,198995.900510543,0.0,1.0
1983-07-21,29.38,29.75,29.25,29.38,17500,1.84551540538164,1.86875709020095,1.8373494080127,1.84551540538164,278594.260714761,0.0,1.0
1983-07-22,29.5,29.5,29.25,29.38,3100,1.85305324910682,1.85305324910682,1.8373494080127,1.84551540538164,49350.9833266148,0.0,1.0
1983-07-25,29.38,29.5,28.88,29.5,13900,1.84551540538164,1.85305324910682,1.81410772319339,1.85305324910682,221283.441367724,0.0,1.0
1983-07-26,28.25,29.38,28.25,29.38,35100,1.77453404363619,1.84551540538164,1.77453404363619,1.84551540538164,558780.488633607,0.0,1.0
1983-07-27,27.38,28.12,27.25,28.12,15600,1.71988467662864,1.76636804626725,1.71171867925969,1.76636804626725,248346.883837157,0.0,1.0
1983-07-28,27.0,27.5,27.0,27.38,5600,1.69601483816557,1.72742252035382,1.69601483816557,1.71988467662864,89150.1634287231,0.0,1.0
1983-07-29,27.38,27.38,26.88,27.0,5300,1.71988467662864,1.71988467662864,1.68847699444039,1.69601483816557,84374.2618164702,0.0,1.0
1983-08-01,26.62,27.0,26.38,27.0,6800,1.67214499970249,1.69601483816557,1.65706931225213,1.69601483816557,108253.769877736,0.0,1.0
1983-08-02,26.0,26.62,26.0,26.62,22100,1.63319947378906,1.67214499970249,1.63319947378906,1.67214499970249,351824.752102641,0.0,1.0
1983-08-03,26.0,26.0,25.75,26.0,12200,1.63319947378906,1.63319947378906,1.61749563269494,1.63319947378906,194219.998898291,0.0,1.0
1983-08-04,25.75,26.25,25.75,26.0,18300,1.61749563269494,1.64890331488319,1.61749563269494,1.63319947378906,291329.998347435,0.0,1.0
1983-08-05,25.75,26.0,25.75,25.75,4900,1.61749563269494,1.63319947378906,1.61749563269494,1.61749563269494,78006.3930001328,0.0,1.0
1983-08-08,25.12,25.62,25.12,25.62,7800,1.57792195313774,1.60932963532599,1.57792195313774,1.60932963532599,124173.441918579,0.0,1.0
1983-08-09,25.12,25.25,25.0,25.12,5600,1.57792195313774,1.58608795050669,1.57038410941256,1.57792195313774,89150.1634287234,0.0,1.0
1983-08-10,25.12,25.25,25.12,25.12,7100,1.57792195313774,1.58608795050669,1.57792195313774,1.57792195313774,113029.671489989,0.0,1.0
1983-08-11,25.12,25.62,25.12,25.12,1900,1.57792195313774,1.60932963532599,1.57792195313774,1.57792195313774,30247.3768776026,0.0,1.0
1983-08-12,25.62,25.75,25.12,25.12,9000,1.60932963532599,1.61749563269494,1.57792195313774,1.57792195313774,143277.048367591,0.0,1.0
1983-08-15,25.5,25.75,25.25,25.62,39000,1.60179179160081,1.61749563269494,1.58608795050669,1.60932963532599,620867.209592896,0.0,1.0
1983-08-16,25.0,25.25,25.0,25.25,37900,1.57038410941256,1.58608795050669,1.57038410941256,1.58608795050669,603355.570347967,0.0,1.0
1983-08-17,25.12,25.12,24.88,25.0,5800,1.57792195313774,1.57792195313774,1.56284626568738,1.57038410941256,92334.0978368921,0.0,1.0
1983-08-18,25.5,25.75,25.12,25.12,34000,1.60179179160081,1.61749563269494,1.57792195313774,1.57792195313774,541268.849388678,0.0,1.0
1983-08-19,25.25,25.5,25.12,25.5,58000,1.58608795050669,1.60179179160081,1.57792195313774,1.60179179160081,923340.978368919,0.0,1.0
1983-08-22,25.75,25.75,25.62,25.62,21300,1.61749563269494,1.61749563269494,1.60932963532599,1.60932963532599,339089.014469965,0.0,1.0
1983-08-23,25.62,25.75,25.62,25.75,7000,1.60932963532599,1.61749563269494,1.60932963532599,1.61749563269494,111437.704285904,0.0,1.0
1983-08-24,25.75,25.75,25.62,25.62,12100,1.61749563269494,1.61749563269494,1.60932963532599,1.60932963532599,192628.031694206,0.0,1.0
1983-08-25,25.75,25.75,25.62,25.75,13200,1.61749563269494,1.61749563269494,1.60932963532599,1.61749563269494,210139.670939133,0.0,1.0
1983-08-26,25.62,25.75,25.5,25.75,4700,1.60932963532599,1.61749563269494,1.60179179160081,1.61749563269494,74822.4585919644,0.0,1.0
1983-08-29,25.0,25.5,25.0,25.5,15800,1.57038410941256,1.60179179160081,1.57038410941256,1.60179179160081,251530.818245327,0.0,1.0
1983-08-30,24.62,24.88,24.62,24.88,6900,1.54651427094949,1.56284626568738,1.54651427094949,1.56284626568738,109845.73708182,0.0,1.0
1983-08-31,25.12,25.12,24.88,24.88,24700,1.57792195313774,1.57792195313774,1.56284626568738,1.56284626568738,393215.899408834,0.0,1.0
1983-09-01,25.5,25.62,25.25,25.25,7700,1.60179179160081,1.60932963532599,1.58608795050669,1.58608795050669,122581.474714495,0.0,1.0
1983-09-02,25.5,25.5,25.25,25.5,2000,1.60179179160081,1.60179179160081,1.58608795050669,1.60179179160081,31839.344081687,0.0,1.0
1983-09-06,25.75,25.75,25.5,25.5,22900,1.61749563269494,1.61749563269494,1.60179179160081,1.60179179160081,364560.489735315,0.0,1.0
1983-09-07,26.12,26.25,26.0,26.0,20700,1.64073731751424,1.64890331488319,1.63319947378906,1.63319947378906,329537.21124546,0.0,1.0
1983-09-08,26.25,26.75,26.25,26.25,30200,1.64890331488319,1.68031099707144,1.64890331488319,1.64890331488319,480774.095633472,0.0,1.0
1983-09-09,26.25,26.25,26.12,26.25,14500,1.64890331488319,1.64890331488319,1.64073731751424,1.64890331488319,230835.24459223,0.0,1.0
1983-09-12,27.5,27.5,26.88,26.88,23700,1.72742252035382,1.72742252035382,1.68847699444039,1.68847699444039,377296.227367989,0.0,1.0
1983-09-13,27.38,27.5,27.25,27.5,31800,1.71988467662864,1.72742252035382,1.71171867925969,1.72742252035382,506245.570898821,0.0,1.0
1983-09-14,28.0,28.0,27.5,27.5,43100,1.75883020254207,1.75883020254207,1.72742252035382,1.72742252035382,686137.864960352,0.0,1.0
1983-09-15,27.5,28.25,27.5,28.0,19700,1.72742252035382,1.77453404363619,1.72742252035382,1.75883020254207,313617.539204616,0.0,1.0
1983-09-16,28.0,28.12,27.5,27.5,78000,1.75883020254207,1.76636804626725,1.72742252035382,1.72742252035382,1241734.41918579,0.0,1.0
1983-09-19,28.88,28.88,27.88,28.0,31700,1.81410772319339,1.81410772319339,1.75129235881689,1.75883020254207,504653.603694738,0.0,1.0
1983-09-20,28.5,29.12,28.25,28.88,88300,1.79023788473032,1.82918341064375,1.77453404363619,1.81410772319339,1405707.04120648,0.0,1.0
1983-09-21,28.88,28.88,28.12,28.5,9900,1.81410772319339,1.81410772319339,1.76636804626725,1.79023788473032,157604.75320435,0.0,1.0
1983-09-22,29.12,29.25,28.88,28.88,49100,1.82918341064375,1.8373494080127,1.81410772319339,1.81410772319339,781655.897205414,0.0,1.0
1983-09-23,28.62,29.25,28.62,29.12,13900,1.7977757284555,1.8373494080127,1.7977757284555,1.82918341064375,221283.441367724,0.0,1.0
1983-09-26,28.12,28.5,28.12,28.5,17100,1.76636804626725,1.79023788473032,1.76636804626725,1.79023788473032,272226.391898423,0.0,1.0
1983-09-27,27.5,28.0,27.5,28.0,17300,1.72742252035382,1.75883020254207,1.72742252035382,1.75883020254207,275410.326306591,0.0,1.0
1983-09-28,26.88,27.62,26.88,27.5,9700,1.68847699444039,1.734960364079,1.68847699444039,1.72742252035382,154420.818796181,0.0,1.0
1983-09-29,27.0,27.38,26.62,26.88,10000,1.69601483816557,1.71988467662864,1.67214499970249,1.68847699444039,159196.720408434,0.0,1.0
1983-09-30,27.0,27.5,27.0,27.0,3000,1.69601483816557,1.72742252035382,1.69601483816557,1.69601483816557,47759.0161225303,0.0,1.0
1983-10-03,26.88,27.25,26.38,27.0,41000,1.68847699444039,1.71171867925969,1.65706931225213,1.69601483816557,652706.55367458,0.0,1.0
1983-10-04,27.38,27.5,27.0,27.0,31700,1.71988467662864,1.72742252035382,1.69601483816557,1.69601483816557,504653.603694737,0.0,1.0
1983-10-05,27.38,27.5,27.25,27.38,13500,1.71988467662864,1.72742252035382,1.71171867925969,1.71988467662864,214915.572551386,0.0,1.0
1983-10-06,27.25,27.25,26.88,27.25,20300,1.71171867925969,1.71171867925969,1.68847699444039,1.71171867925969,323169.342429122,0.0,1.0
1983-10-07,27.25,27.38,27.25,27.25,17100,1.71171867925969,1.71988467662864,1.71171867925969,1.71171867925969,272226.391898423,0.0,1.0
1983-10-10,27.5,27.5,26.88,27.25,5000,1.72742252035382,1.72742252035382,1.68847699444039,1.71171867925969,79598.3602042172,0.0,1.0
1983-10-11,27.5,27.88,27.5,27.5,15700,1.72742252035382,1.75129235881689,1.72742252035382,1.72742252035382,249938.851041242,0.0,1.0
1983-10-12,27.5,28.12,27.5,27.5,17900,1.72742252035382,1.76636804626725,1.72742252035382,1.72742252035382,284962.129531097,0.0,1.0
1983-10-13,27.38,27.62,27.25,27.5,9800,1.71988467662864,1.734960364079,1.71171867925969,1.72742252035382,156012.786000266,0.0,1.0
1983-10-14,27.25,27.5,27.0,27.38,8500,1.71171867925969,1.72742252035382,1.69601483816557,1.71988467662864,135317.21234717,0.0,1.0
1983-10-17,28.0,28.0,26.88,27.25,6200,1.75883020254207,1.75883020254207,1.68847699444039,1.71171867925969,98701.9666532293,0.0,1.0
1983-10-18,27.25,28.12,27.0,28.0,6800,1.71171867925969,1.76636804626725,1.69601483816557,1.75883020254207,108253.769877736,0.0,1.0
1983-10-19,27.5,27.5,27.0,27.25,7900,1.72742252035382,1.72742252035382,1.69601483816557,1.71171867925969,125765.409122663,0.0,1.0
1983-10-20,28.0,28.62,27.62,27.62,54700,1.75883020254207,1.7977757284555,1.734960364079,1.734960364079,870806.060634136,0.0,1.0
1983-10-21,27.38,28.12,27.38,28.0,9700,1.71988467662864,1.76636804626725,1.71988467662864,1.75883020254207,154420.818796181,0.0,1.0
1983-10-24,27.38,27.5,27.25,27.38,4700,1.71988467662864,1.72742252035382,1.71171867925969,1.71988467662864,74822.4585919641,0.0,1.0
1983-10-25,27.25,27.5,27.25,27.38,28000,1.71171867925969,1.72742252035382,1.71171867925969,1.71988467662864,445750.817143617,0.0,1.0
1983-10-26,27.25,27.5,27.0,27.25,1500,1.71171867925969,1.72742252035382,1.69601483816557,1.71171867925969,23879.5080612652,0.0,1.0
1983-10-27,26.88,27.25,26.88,27.25,4700,1.68847699444039,1.71171867925969,1.68847699444039,1.71171867925969,74822.4585919641,0.0,1.0
1983-10-28,26.38,27.25,26.38,26.88,10100,1.65706931225213,1.71171867925969,1.65706931225213,1.68847699444039,160788.687612519,0.0,1.0
1983-10-31,26.25,26.75,26.12,26.38,18700,1.64890331488319,1.68031099707144,1.64073731751424,1.65706931225213,297697.867163772,0.0,1.0
1983-11-01,26.25,26.25,26.25,26.25,24700,1.64890331488319,1.64890331488319,1.64890331488319,1.64890331488319,393215.899408833,0.0,1.0
1983-11-02,26.38,26.62,26.25,26.25,7700,1.65706931225213,1.67214499970249,1.64890331488319,1.64890331488319,122581.474714495,0.0,1.0
1983-11-03,26.38,26.75,26.25,26.38,121900,1.65706931225213,1.68031099707144,1.64890331488319,1.65706931225213,1940608.02177882,0.0,1.0
1983-11-04,26.62,26.75,26.25,26.38,46000,1.67214499970249,1.68031099707144,1.64890331488319,1.65706931225213,732304.913878801,0.0,1.0
1983-11-07,26.62,26.88,26.38,26.62,32100,1.67214499970249,1.68847699444039,1.65706931225213,1.67214499970249,511021.472511076,0.0,1.0
1983-11-08,26.38,26.75,26.38,26.62,23100,1.65706931225213,1.68031099707144,1.65706931225213,1.67214499970249,367744.424143485,0.0,1.0
1983-11-09,26.75,26.88,26.25,26.38,68900,1.68031099707144,1.68847699444039,1.64890331488319,1.65706931225213,1096865.40361411,0.0,1.0
1983-11-10,26.75,27.0,26.38,26.75,189800,1.68031099707144,1.69601483816557,1.65706931225213,1.68031099707144,3021553.75335209,0.0,1.0
1983-11-11,26.88,26.88,26.62,26.75,4500,1.68847699444039,1.68847699444039,1.67214499970249,1.68031099707144,71638.5241837954,0.0,1.0
1983-11-14,26.75,26.88,26.38,26.88,84700,1.68031099707144,1.68847699444039,1.65706931225213,1.68847699444039,1348396.22185944,0.0,1.0
1983-11-15,26.88,26.88,26.38,26.75,81900,1.68847699444039,1.68847699444039,1.65706931225213,1.68031099707144,1303821.14014508,0.0,1.0
1983-11-16,26.88,27.25,26.88,26.88,19800,1.68847699444039,1.71171867925969,1.68847699444039,1.68847699444039,315209.5064087,0.0,1.0
1983-11-17,27.25,27.38,26.88,26.88,19500,1.71171867925969,1.71988467662864,1.68847699444039,1.68847699444039,310433.604796448,0.0,1.0
1983-11-18,27.5,27.5,27.0,27.25,5200,1.72742252035382,1.72742252035382,1.69601483816557,1.71171867925969,82782.2946123858,0.0,1.0
1983-11-21,27.38,27.5,27.0,27.5,10300,1.71988467662864,1.72742252035382,1.69601483816557,1.72742252035382,163972.622020687,0.0,1.0
1983-11-22,27.25,27.5,27.25,27.38,88100,1.71171867925969,1.72742252035382,1.71171867925969,1.71988467662864,1402523.10679831,0.0,1.0
1983-11-23,27.25,27.62,27.25,27.25,63700,1.71171867925969,1.734960364079,1.71171867925969,1.71171867925969,1014083.10900173,0.0,1.0
1983-11-25,27.5,27.5,27.25,27.25,10800,1.72742252035382,1.72742252035382,1.71171867925969,1.71171867925969,171932.458041109,0.0,1.0
1983-11-28,27.5,27.5,27.5,27.5,20700,1.72742252035382,1.72742252035382,1.72742252035382,1.72742252035382,329537.211245459,0.0,1.0
1983-11-29,27.88,28.0,27.5,27.5,30900,1.75129235881689,1.75883020254207,1.72742252035382,1.72742252035382,491917.866062062,0.0,1.0
1983-11-30,27.25,27.62,27.25,27.62,4600,1.71171867925969,1.734960364079,1.71171867925969,1.734960364079,73230.49138788,0.0,1.0
1983-12-01,26.75,27.25,26.75,27.25,13100,1.68031099707144,1.71171867925969,1.68031099707144,1.71171867925969,208547.703735049,0.0,1.0
1983-12-02,26.75,26.88,26.62,26.75,7800,1.68031099707144,1.68847699444039,1.67214499970249,1.68031099707144,124173.441918579,0.0,1.0
1983-12-05,26.75,26.88,26.62,26.75,46600,1.68031099707144,1.68847699444039,1.67214499970249,1.68031099707144,741856.717103305,0.0,1.0
1983-12-06,26.62,26.75,26.25,26.75,4000,1.67214499970249,1.68031099707144,1.64890331488319,1.68031099707144,63678.688163374,0.0,1.0
1983-12-07,26.88,26.88,26.62,26.62,20500,1.68847699444039,1.68847699444039,1.67214499970249,1.67214499970249,326353.27683729,0.0,1.0
1983-12-08,26.12,26.75,26.12,26.75,10600,1.64073731751424,1.68031099707144,1.64073731751424,1.68031099707144,168748.523632941,0.0,1.0
1983-12-09,25.62,26.0,25.5,26.0,6600,1.60932963532599,1.63319947378906,1.60179179160081,1.63319947378906,105069.835469567,0.0,1.0
1983-12-12,26.0,26.25,25.62,25.62,15700,1.63319947378906,1.64890331488319,1.60932963532599,1.60932963532599,249938.851041243,0.0,1.0
1983-12-13,26.12,26.25,25.75,26.0,47600,1.64073731751424,1.64890331488319,1.61749563269494,1.63319947378906,757776.38914415,0.0,1.0
1983-12-14,26.25,26.38,26.0,26.12,25300,1.64890331488319,1.65706931225213,1.63319947378906,1.64073731751424,402767.702633339,0.0,1.0
1983-12-15,26.25,26.62,26.25,26.25,12800,1.64890331488319,1.67214499970249,1.64890331488319,1.64890331488319,203771.802122796,0.0,1.0
1983-12-16,26.25,26.75,26.25,26.25,8100,1.64890331488319,1.68031099707144,1.64890331488319,1.64890331488319,128949.343530832,0.0,1.0
1983-12-19,26.0,26.25,25.75,26.25,8100,1.63319947378906,1.64890331488319,1.61749563269494,1.64890331488319,128949.343530832,0.0,1.0
1983-12-20,26.12,26.25,25.75,26.0,19500,1.64073731751424,1.64890331488319,1.61749563269494,1.63319947378906,310433.604796448,0.0,1.0
1983-12-21,26.12,26.38,26.0,26.12,17300,1.64073731751424,1.65706931225213,1.63319947378906,1.64073731751424,275410.326306592,0.0,1.0
1983-12-22,25.62,26.25,25.62,26.12,34600,1.60932963532599,1.64890331488319,1.60932963532599,1.64073731751424,550820.652613184,0.0,1.0
1983-12-23,25.62,25.75,25.5,25.62,4700,1.60932963532599,1.61749563269494,1.60179179160081,1.60932963532599,74822.4585919644,0.0,1.0
1983-12-27,25.75,26.12,25.62,25.62,7600,1.61749563269494,1.64073731751424,1.60932963532599,1.60932963532599,120989.50751041,0.0,1.0
1983-12-28,25.62,26.12,25.25,25.75,39800,1.60932963532599,1.64073731751424,1.58608795050669,1.61749563269494,633602.947225571,0.0,1.0
1983-12-29,25.25,25.5,25.12,25.5,15500,1.58608795050669,1.60179179160081,1.57792195313774,1.60179179160081,246754.916633073,0.0,1.0
1983-12-30,25.0,25.62,25.0,25.25,21200,1.57038410941256,1.60932963532599,1.57038410941256,1.58608795050669,337497.047265881,0.0,1.0
1984-01-03,25.12,25.75,25.0,25.0,39200,1.57792195313774,1.61749563269494,1.57038410941256,1.57038410941256,624051.144001064,0.0,1.0
1984-01-04,25.62,25.75,25.0,25.12,109000,1.60932963532599,1.61749563269494,1.57038410941256,1.57792195313774,1735244.25245194,0.0,1.0
1984-01-05,26.12,26.25,25.62,25.62,19600,1.64073731751424,1.64890331488319,1.60932963532599,1.60932963532599,312025.572000532,0.0,1.0
1984-01-06,26.62,26.62,26.12,26.12,23500,1.67214499970249,1.67214499970249,1.64073731751424,1.64073731751424,374112.292959822,0.0,1.0
1984-01-09,26.38,26.88,26.38,26.62,30700,1.65706931225213,1.68847699444039,1.65706931225213,1.67214499970249,488733.931653895,0.0,1.0
1984-01-10,26.38,26.38,26.25,26.38,5800,1.65706931225213,1.65706931225213,1.64890331488319,1.65706931225213,92334.0978368923,0.0,1.0
1984-01-11,26.25,26.38,26.25,26.38,9600,1.64890331488319,1.65706931225213,1.64890331488319,1.65706931225213,152828.851592097,0.0,1.0
1984-01-12,26.38,26.62,26.25,26.25,5600,1.65706931225213,1.67214499970249,1.64890331488319,1.64890331488319,89150.1634287236,0.0,1.0
1984-01-13,26.25,26.75,26.25,26.38,18100,1.64890331488319,1.68031099707144,1.64890331488319,1.65706931225213,288146.063939266,0.0,1.0
1984-01-16,26.62,26.88,26.25,26.25,17300,1.67214499970249,1.68847699444039,1.64890331488319,1.64890331488319,275410.326306593,0.0,1.0
1984-01-17,26.88,26.88,26.75,26.75,11900,1.68847699444039,1.68847699444039,1.68031099707144,1.68031099707144,189444.097286037,0.0,1.0
1984-01-18,26.75,27.0,26.75,26.88,6100,1.68031099707144,1.69601483816557,1.68031099707144,1.68847699444039,97109.9994491451,0.0,1.0
1984-01-19,27.5,27.62,26.75,26.75,11800,1.72742252035382,1.734960364079,1.68031099707144,1.68031099707144,187852.130081952,0.0,1.0
1984-01-20,27.5,28.12,27.5,27.5,58200,1.72742252035382,1.76636804626725,1.72742252035382,1.72742252035382,926524.912777088,0.0,1.0
1984-01-23,27.0,27.5,26.88,27.5,18500,1.69601483816557,1.72742252035382,1.68847699444039,1.72742252035382,294513.932755603,0.0,1.0
1984-01-24,26.88,27.0,26.88,27.0,5700,1.68847699444039,1.69601483816557,1.68847699444039,1.69601483816557,90742.1306328075,0.0,1.0
1984-01-25,26.88,27.0,26.75,26.88,9200,1.68847699444039,1.69601483816557,1.68031099707144,1.68847699444039,146460.982775759,0.0,1.0
1984-01-26,26.25,26.88,26.25,26.88,10100,1.64890331488319,1.68847699444039,1.64890331488319,1.68847699444039,160788.687612519,0.0,1.0
1984-01-27,26.62,26.88,26.25,26.25,5800,1.67214499970249,1.68847699444039,1.64890331488319,1.64890331488319,92334.0978368923,0.0,1.0
1984-01-30,26.38,26.88,26.38,26.62,4000,1.65706931225213,1.68847699444039,1.65706931225213,1.67214499970249,63678.688163374,0.0,1.0
1984-01-31,26.62,26.75,26.38,26.38,11200,1.67214499970249,1.68031099707144,1.65706931225213,1.65706931225213,178300.326857447,0.0,1.0
1984-02-01,26.62,26.62,26.25,26.62,900,1.67214499970249,1.67214499970249,1.64890331488319,1.67214499970249,14327.7048367592,0.0,1.0
1984-02-02,26.38,26.62,26.12,26.62,12600,1.65706931225213,1.67214499970249,1.64073731751424,1.67214499970249,200587.867714628,0.0,1.0
1984-02-03,25.75,26.25,25.62,26.25,11700,1.61749563269494,1.64890331488319,1.60932963532599,1.64890331488319,186260.162877868,0.0,1.0
1984-02-06,25.12,25.62,25.12,25.62,6500,1.57792195313774,1.60932963532599,1.57792195313774,1.60932963532599,103477.868265483,0.0,1.0
1984-02-07,25.5,25.5,25.0,25.12,18200,1.60179179160081,1.60179179160081,1.57038410941256,1.57792195313774,289738.031143351,0.0,1.0
1984-02-08,25.5,25.62,25.12,25.5,8700,1.60179179160081,1.60932963532599,1.57792195313774,1.60179179160081,138501.146755338,0.0,1.0
1984-02-09,24.5,25.25,24.5,25.25,12800,1.53897642722431,1.58608795050669,1.53897642722431,1.58608795050669,203771.802122796,0.0,1.0
1984-02-10,24.5,24.88,24.5,24.5,11900,1.53897642722431,1.56284626568738,1.53897642722431,1.53897642722431,189444.097286037,0.0,1.0
1984-02-13,24.5,24.5,24.5,24.5,5900,1.53897642722431,1.53897642722431,1.53897642722431,1.53897642722431,93926.0650409764,0.0,1.0
1984-02-14,24.5,24.5,24.5,24.5,19000,1.53897642722431,1.53897642722431,1.53897642722431,1.53897642722431,302473.768776026,0.0,1.0
1984-02-15,24.62,25.0,24.38,24.5,22300,1.54651427094949,1.57038410941256,1.53143858349913,1.53897642722431,355008.686510809,0.0,1.0
1984-02-16,24.5,24.88,24.5,24.62,16500,1.53897642722431,1.56284626568738,1.53897642722431,1.54651427094949,262674.588673917,0.0,1.0
1984-02-17,24.88,24.88,24.5,24.5,5700,1.56284626568738,1.56284626568738,1.53897642722431,1.53897642722431,90742.1306328077,0.0,1.0
1984-02-21,24.5,25.0,24.38,24.88,19100,1.53897642722431,1.57038410941256,1.53143858349913,1.56284626568738,304065.73598011,0.0,1.0
1984-02-22,24.5,24.5,24.38,24.5,5000,1.53897642722431,1.53897642722431,1.53143858349913,1.53897642722431,79598.3602042173,0.0,1.0
1984-02-23,24.5,24.62,24.38,24.5,11500,1.53897642722431,1.54651427094949,1.53143858349913,1.53897642722431,183076.2284697,0.0,1.0
1984-02-24,24.88,24.88,24.5,24.5,46300,1.56284626568738,1.56284626568738,1.53897642722431,1.53897642722431,737080.815491052,0.0,1.0
1984-02-27,25.25,25.25,25.0,25.0,13000,1.58608795050669,1.58608795050669,1.57038410941256,1.57038410941256,206955.736530964,0.0,1.0
1984-02-28,25.0,25.25,24.88,25.25,4800,1.57038410941256,1.58608795050669,1.56284626568738,1.58608795050669,76414.4257960486,0.0,1.0
1984-02-29,25.0,25.0,25.0,25.0,5000,1.57038410941256,1.57038410941256,1.57038410941256,1.57038410941256,79598.3602042173,0.0,1.0
1984-03-01,25.25,25.25,25.0,25.0,15700,1.58608795050669,1.58608795050669,1.57038410941256,1.57038410941256,249938.851041242,0.0,1.0
1984-03-02,25.5,25.5,25.12,25.25,1700,1.60179179160081,1.60179179160081,1.57792195313774,1.58608795050669,27063.4424694339,0.0,1.0
1984-03-05,25.75,25.75,25.5,25.5,4900,1.61749563269494,1.61749563269494,1.60179179160081,1.60179179160081,78006.3930001328,0.0,1.0
1984-03-06,25.75,26.12,25.75,25.75,3700,1.61749563269494,1.64073731751424,1.61749563269494,1.61749563269494,58902.7865511207,0.0,1.0
1984-03-07,26.0,26.12,25.75,25.75,5000,1.63319947378906,1.64073731751424,1.61749563269494,1.61749563269494,79598.3602042174,0.0,1.0
1984-03-08,25.75,26.0,25.75,26.0,13500,1.61749563269494,1.63319947378906,1.61749563269494,1.63319947378906,214915.572551386,0.0,1.0
1984-03-09,26.25,26.25,25.75,25.75,15600,1.64890331488319,1.64890331488319,1.61749563269494,1.61749563269494,248346.883837158,0.0,1.0
1984-03-12,26.12,26.25,26.12,26.25,30700,1.64073731751424,1.64890331488319,1.64073731751424,1.64890331488319,488733.931653895,0.0,1.0
1984-03-13,26.12,26.25,26.12,26.12,8700,1.64073731751424,1.64890331488319,1.64073731751424,1.64073731751424,138501.146755338,0.0,1.0
1984-03-14,26.25,26.25,26.12,26.12,21000,1.64890331488319,1.64890331488319,1.64073731751424,1.64073731751424,334313.112857712,0.0,1.0
1984-03-15,26.25,26.25,26.12,26.25,22100,1.64890331488319,1.64890331488319,1.64073731751424,1.64890331488319,351824.75210264,0.0,1.0
1984-03-16,26.25,26.38,26.25,26.25,9500,1.64890331488319,1.65706931225213,1.64890331488319,1.64890331488319,151236.884388013,0.0,1.0
1984-03-19,26.12,26.25,26.12,26.25,27300,1.64073731751424,1.64890331488319,1.64073731751424,1.64890331488319,434607.046715027,0.0,1.0
1984-03-20,26.12,26.25,25.75,26.12,54600,1.64073731751424,1.64890331488319,1.61749563269494,1.64073731751424,869214.093430055,0.0,1.0
1984-03-21,25.75,26.12,25.75,26.12,13800,1.61749563269494,1.64073731751424,1.61749563269494,1.64073731751424,219691.474163639,0.0,1.0
1984-03-22,25.75,26.0,25.75,25.75,6600,1.61749563269494,1.63319947378906,1.61749563269494,1.61749563269494,105069.835469567,0.0,1.0
1984-03-23,25.75,26.0,25.62,25.75,5500,1.61749563269494,1.63319947378906,1.60932963532599,1.61749563269494,87558.1962246389,0.0,1.0
1984-03-26,25.75,25.75,25.62,25.75,13700,1.61749563269494,1.61749563269494,1.60932963532599,1.61749563269494,218099.506959555,0.0,1.0
1984-03-27,25.75,26.0,25.75,25.75,8600,1.61749563269494,1.63319947378906,1.61749563269494,1.61749563269494,136909.179551254,0.0,1.0
1984-03-28,26.25,26.25,25.75,25.75,14000,1.64890331488319,1.64890331488319,1.61749563269494,1.61749563269494,222875.408571808,0.0,1.0
1984-03-29,26.25,26.38,26.25,26.25,7200,1.64890331488319,1.65706931225213,1.64890331488319,1.64890331488319,114621.638694073,0.0,1.0
1984-03-30,26.38,26.38,26.25,26.25,30800,1.65706931225213,1.65706931225213,1.64890331488319,1.64890331488319,490325.89885798,0.0,1.0
1984-04-02,26.25,26.38,26.25,26.38,4100,1.64890331488319,1.65706931225213,1.64890331488319,1.65706931225213,65270.6553674581,0.0,1.0
1984-04-03,25.75,26.0,25.62,26.0,18800,1.61749563269494,1.63319947378906,1.60932963532599,1.63319947378906,299289.834367857,0.0,1.0
1984-04-04,25.75,26.0,25.75,25.75,11500,1.61749563269494,1.63319947378906,1.61749563269494,1.61749563269494,183076.2284697,0.0,1.0
1984-04-05,25.12,25.75,25.12,25.75,18900,1.57792195313774,1.61749563269494,1.57792195313774,1.61749563269494,300881.801571942,0.0,1.0
1984-04-06,24.5,25.12,24.5,25.12,11900,1.53897642722431,1.57792195313774,1.53897642722431,1.57792195313774,189444.097286037,0.0,1.0
1984-04-09,24.5,24.88,24.5,24.5,8200,1.53897642722431,1.56284626568738,1.53897642722431,1.53897642722431,130541.310734916,0.0,1.0
1984-04-10,24.5,24.88,24.5,24.5,7900,1.53897642722431,1.56284626568738,1.53897642722431,1.53897642722431,125765.409122663,0.0,1.0
1984-04-11,24.62,25.0,24.5,24.5,4000,1.54651427094949,1.57038410941256,1.53897642722431,1.53897642722431,63678.6881633738,0.0,1.0
1984-04-12,25.0,25.12,24.88,24.88,14000,1.57038410941256,1.57792195313774,1.56284626568738,1.56284626568738,222875.408571809,0.0,1.0
1984-04-13,25.0,25.12,25.0,25.0,3300,1.57038410941256,1.57792195313774,1.57038410941256,1.57038410941256,52534.9177347834,0.0,1.0
1984-04-16,24.88,25.12,24.62,25.0,32800,1.56284626568738,1.57792195313774,1.54651427094949,1.57038410941256,522165.242939666,0.0,1.0
1984-04-17,24.88,25.12,24.5,24.88,22100,1.56284626568738,1.57792195313774,1.53897642722431,1.56284626568738,351824.752102641,0.0,1.0
1984-04-18,24.5,24.88,24.5,24.88,22700,1.53897642722431,1.56284626568738,1.53897642722431,1.56284626568738,361376.555327146,0.0,1.0
1984-04-19,24.25,24.62,24.0,24.5,26000,1.52327258613018,1.54651427094949,1.50756874503606,1.53897642722431,413911.473061931,0.0,1.0
1984-04-23,23.75,24.25,23.75,24.25,14700,1.49186490394193,1.52327258613018,1.49186490394193,1.52327258613018,234019.179000399,0.0,1.0
1984-04-24,24.25,24.25,23.88,23.88,17700,1.52327258613018,1.52327258613018,1.50003090131088,1.50003090131088,281778.19512293,0.0,1.0
1984-04-25,24.5,24.62,24.5,24.5,31100,1.53897642722431,1.54651427094949,1.53897642722431,1.53897642722431,495101.800470231,0.0,1.0
1984-04-26,25.12,25.12,24.5,24.5,11000,1.57792195313774,1.57792195313774,1.53897642722431,1.53897642722431,175116.392449278,0.0,1.0
1984-04-27,25.12,25.5,25.12,25.12,8600,1.57792195313774,1.60179179160081,1.57792195313774,1.57792195313774,136909.179551254,0.0,1.0
1984-04-30,25.25,25.5,25.12,25.12,10900,1.58608795050669,1.60179179160081,1.57792195313774,1.57792195313774,173524.425245193,0.0,1.0
1984-05-01,25.5,25.5,25.12,25.25,19800,1.60179179160081,1.60179179160081,1.57792195313774,1.58608795050669,315209.506408701,0.0,1.0
1984-05-02,26.25,26.25,25.5,25.5,12100,1.64890331488319,1.64890331488319,1.60179179160081,1.60179179160081,192628.031694206,0.0,1.0
1984-05-03,26.0,26.12,25.62,26.12,8600,1.63319947378906,1.64073731751424,1.60932963532599,1.64073731751424,136909.179551254,0.0,1.0
1984-05-04,25.75,26.0,25.75,26.0,5100,1.61749563269494,1.63319947378906,1.61749563269494,1.63319947378906,81190.3274083015,0.0,1.0
1984-05-07,26.0,26.0,25.5,25.75,26700,1.63319947378906,1.63319947378906,1.60179179160081,1.61749563269494,425055.243490521,0.0,1.0
1984-05-08,26.25,26.38,26.25,26.25,17200,1.64890331488319,1.65706931225213,1.64890331488319,1.64890331488319,273818.359102507,0.0,1.0
1984-05-09,26.12,26.25,26.12,26.25,600,1.64073731751424,1.64890331488319,1.64073731751424,1.64890331488319,9551.8032245061,0.0,1.0
1984-05-10,25.75,25.75,25.75,25.75,5100,1.61749563269494,1.61749563269494,1.61749563269494,1.61749563269494,81190.3274083015,0.0,1.0
1984-05-11,25.75,26.0,25.75,25.75,5500,1.61749563269494,1.63319947378906,1.61749563269494,1.61749563269494,87558.1962246389,0.0,1.0
1984-05-14,26.0,26.0,25.75,25.75,1900,1.63319947378906,1.63319947378906,1.61749563269494,1.61749563269494,30247.3768776026,0.0,1.0
1984-05-15,26.38,26.38,25.75,26.0,11700,1.65706931225213,1.65706931225213,1.61749563269494,1.63319947378906,186260.162877869,0.0,1.0
1984-05-16,26.0,26.25,25.75,26.25,33600,1.63319947378906,1.64890331488319,1.61749563269494,1.64890331488319,534900.980572341,0.0,1.0
1984-05-17,26.0,26.12,25.75,26.0,4500,1.63319947378906,1.64073731751424,1.61749563269494,1.63319947378906,71638.5241837957,0.0,1.0
1984-05-18,25.5,25.75,25.5,25.75,29900,1.60179179160081,1.61749563269494,1.60179179160081,1.61749563269494,475998.19402122,0.0,1.0
1984-05-21,25.0,25.5,25.0,25.5,10800,1.57038410941256,1.60179179160081,1.57038410941256,1.60179179160081,171932.458041109,0.0,1.0
1984-05-22,25.12,25.12,25.0,25.0,8600,1.57792195313774,1.57792195313774,1.57038410941256,1.57038410941256,136909.179551254,0.0,1.0
1984-05-23,25.12,25.12,25.0,25.12,4800,1.57792195313774,1.57792195313774,1.57038410941256,1.57792195313774,76414.4257960487,0.0,1.0
1984-05-24,25.12,25.12,25.0,25.12,9300,1.57792195313774,1.57792195313774,1.57038410941256,1.57792195313774,148052.949979844,0.0,1.0
1984-05-25,24.5,25.0,24.38,25.0,13200,1.53897642722431,1.57038410941256,1.53143858349913,1.57038410941256,210139.670939134,0.0,1.0
1984-05-29,24.38,24.38,24.25,24.38,82300,1.53143858349913,1.53143858349913,1.52327258613018,1.53143858349913,1310189.00896142,0.0,1.0
1984-05-30,25.0,25.0,24.25,24.38,2600,1.57038410941256,1.57038410941256,1.52327258613018,1.53143858349913,41391.147306193,0.0,1.0
1984-05-31,24.88,25.0,24.62,25.0,14100,1.56284626568738,1.57038410941256,1.54651427094949,1.57038410941256,224467.375775893,0.0,1.0
1984-06-01,24.5,24.88,24.38,24.88,11800,1.53897642722431,1.56284626568738,1.53143858349913,1.56284626568738,187852.130081953,0.0,1.0
1984-06-04,25.12,25.12,24.38,24.5,6600,1.57792195313774,1.57792195313774,1.53143858349913,1.53897642722431,105069.835469567,0.0,1.0
1984-06-05,25.0,25.12,25.0,25.12,11500,1.57038410941256,1.57792195313774,1.57038410941256,1.57792195313774,183076.2284697,0.0,1.0
1984-06-06,25.25,25.25,25.0,25.0,4300,1.58608795050669,1.58608795050669,1.57038410941256,1.57038410941256,68454.5897756267,0.0,1.0
1984-06-07,25.5,25.5,25.12,25.25,5200,1.60179179160081,1.60179179160081,1.57792195313774,1.58608795050669,82782.2946123861,0.0,1.0
1984-06-08,25.5,25.5,25.12,25.5,9100,1.60179179160081,1.60179179160081,1.57792195313774,1.60179179160081,144869.015571676,0.0,1.0
1984-06-11,25.25,25.62,25.25,25.5,19600,1.58608795050669,1.60932963532599,1.58608795050669,1.60179179160081,312025.572000531,0.0,1.0
1984-06-12,25.62,25.75,25.25,25.25,13900,1.60932963532599,1.61749563269494,1.58608795050669,1.58608795050669,221283.441367724,0.0,1.0
1984-06-13,26.0,26.0,25.75,25.75,2900,1.63319947378906,1.63319947378906,1.61749563269494,1.61749563269494,46167.0489184461,0.0,1.0
1984-06-14,25.75,25.75,25.5,25.75,9800,1.61749563269494,1.61749563269494,1.60179179160081,1.61749563269494,156012.786000266,0.0,1.0
1984-06-15,25.5,25.75,25.5,25.75,10000,1.60179179160081,1.61749563269494,1.60179179160081,1.61749563269494,159196.720408435,0.0,1.0
1984-06-18,25.12,25.5,25.0,25.5,14500,1.57792195313774,1.60179179160081,1.57038410941256,1.60179179160081,230835.24459223,0.0,1.0
1984-06-19,25.0,25.12,25.0,25.12,4600,1.57038410941256,1.57792195313774,1.57038410941256,1.57792195313774,73230.49138788,0.0,1.0
1984-06-20,25.0,25.0,24.88,25.0,4000,1.57038410941256,1.57038410941256,1.56284626568738,1.57038410941256,63678.6881633739,0.0,1.0
1984-06-21,25.0,25.12,24.62,25.0,11500,1.57038410941256,1.57792195313774,1.54651427094949,1.57038410941256,183076.2284697,0.0,1.0
1984-06-22,25.0,25.12,25.0,25.0,4200,1.57038410941256,1.57792195313774,1.57038410941256,1.57038410941256,66862.6225715426,0.0,1.0
1984-06-25,24.88,25.12,24.62,25.0,18100,1.56284626568738,1.57792195313774,1.54651427094949,1.57038410941256,288146.063939267,0.0,1.0
1984-06-26,24.5,24.62,24.5,24.62,7500,1.53897642722431,1.54651427094949,1.53897642722431,1.54651427094949,119397.540306326,0.0,1.0
1984-06-27,25.0,25.0,24.62,24.62,6900,1.57038410941256,1.57038410941256,1.54651427094949,1.54651427094949,109845.73708182,0.0,1.0
1984-06-28,24.25,24.62,24.25,24.62,14200,1.52327258613018,1.54651427094949,1.52327258613018,1.54651427094949,226059.342979978,0.0,1.0
1984-06-29,24.5,24.5,24.25,24.25,43700,1.53897642722431,1.53897642722431,1.52327258613018,1.52327258613018,695689.668184859,0.0,1.0
1984-07-02,24.5,24.5,24.5,24.5,11700,1.53897642722431,1.53897642722431,1.53897642722431,1.53897642722431,186260.162877868,0.0,1.0
1984-07-03,24.5,24.5,24.25,24.5,25500,1.53897642722431,1.53897642722431,1.52327258613018,1.53897642722431,405951.637041508,0.0,1.0
1984-07-05,24.88,25.12,24.62,24.62,29500,1.56284626568738,1.57792195313774,1.54651427094949,1.54651427094949,469630.325204882,0.0,1.0
1984-07-06,25.12,25.25,24.62,24.88,20700,1.57792195313774,1.58608795050669,1.54651427094949,1.56284626568738,329537.21124546,0.0,1.0
1984-07-09,24.5,25.5,24.5,25.12,30300,1.53897642722431,1.60179179160081,1.53897642722431,1.57792195313774,482366.062837557,0.0,1.0
1984-07-10,24.5,25.0,24.5,24.5,34300,1.53897642722431,1.57038410941256,1.53897642722431,1.53897642722431,546044.751000931,0.0,1.0
1984-07-11,23.88,24.38,23.88,24.38,18600,1.50003090131088,1.53143858349913,1.50003090131088,1.53143858349913,296105.899959688,0.0,1.0
1984-07-12,23.75,23.88,23.75,23.88,41800,1.49186490394193,1.50003090131088,1.49186490394193,1.50003090131088,665442.291307258,0.0,1.0
1984-07-13,24.25,24.38,23.88,23.88,9300,1.52327258613018,1.53143858349913,1.50003090131088,1.50003090131088,148052.949979845,0.0,1.0
1984-07-16,23.88,24.38,23.88,24.25,27500,1.50003090131088,1.53143858349913,1.50003090131088,1.52327258613018,437790.981123195,0.0,1.0
1984-07-17,23.75,23.88,23.75,23.88,13800,1.49186490394193,1.50003090131088,1.49186490394193,1.50003090131088,219691.47416364,0.0,1.0
1984-07-18,23.62,23.88,23.62,23.75,6500,1.48369890657299,1.50003090131088,1.48369890657299,1.49186490394193,103477.868265482,0.0,1.0
1984-07-19,23.62,23.88,23.25,23.62,11600,1.48369890657299,1.50003090131088,1.46045722175368,1.48369890657299,184668.195673784,0.0,1.0
1984-07-20,23.12,23.25,23.12,23.25,21000,1.45229122438474,1.46045722175368,1.45229122438474,1.46045722175368,334313.112857712,0.0,1.0
1984-07-23,23.25,23.25,23.0,23.12,6800,1.46045722175368,1.46045722175368,1.44475338065956,1.45229122438474,108253.769877736,0.0,1.0
1984-07-24,23.0,23.25,22.75,23.25,34000,1.44475338065956,1.46045722175368,1.42904953956543,1.46045722175368,541268.849388676,0.0,1.0
1984-07-25,22.62,22.75,22.62,22.75,12700,1.42088354219648,1.42904953956543,1.42088354219648,1.42904953956543,202179.834918713,0.0,1.0
1984-07-26,22.62,22.75,22.62,22.62,12700,1.42088354219648,1.42904953956543,1.42088354219648,1.42088354219648,202179.834918713,0.0,1.0
1984-07-27,22.75,22.75,22.62,22.62,137400,1.42904953956543,1.42904953956543,1.42088354219648,1.42088354219648,2187362.93841189,0.0,1.0
1984-07-30,23.0,23.12,22.75,22.75,87000,1.44475338065956,1.45229122438474,1.42904953956543,1.42904953956543,1385011.46755338,0.0,1.0
1984-07-31,23.0,23.12,23.0,23.0,47900,1.44475338065956,1.45229122438474,1.44475338065956,1.44475338065956,762552.2907564,0.0,1.0
1984-08-01,23.25,23.25,23.12,23.12,18200,1.46045722175368,1.46045722175368,1.45229122438474,1.45229122438474,289738.031143351,0.0,1.0
1984-08-02,23.38,23.38,23.0,23.25,58000,1.46862321912263,1.46862321912263,1.44475338065956,1.46045722175368,923340.978368919,0.0,1.0
1984-08-03,24.5,24.5,23.75,23.75,9800,1.53897642722431,1.53897642722431,1.49186490394193,1.49186490394193,156012.786000266,0.0,1.0
1984-08-06,24.88,25.0,24.62,24.62,48700,1.56284626568738,1.57038410941256,1.54651427094949,1.54651427094949,775288.028389077,0.0,1.0
1984-08-07,24.38,24.88,24.38,24.88,21800,1.53143858349913,1.56284626568738,1.53143858349913,1.56284626568738,347048.850490387,0.0,1.0
1984-08-08,24.88,24.88,24.25,24.38,53600,1.56284626568738,1.56284626568738,1.52327258613018,1.53143858349913,853294.42138921,0.0,1.0
1984-08-09,24.62,25.0,24.5,24.88,29100,1.54651427094949,1.57038410941256,1.53897642722431,1.56284626568738,463262.456388545,0.0,1.0
1984-08-10,24.88,25.75,24.88,24.88,63600,1.56284626568738,1.61749563269494,1.56284626568738,1.56284626568738,1012491.14179764,0.0,1.0
1984-08-13,25.0,25.12,25.0,25.0,7800,1.57038410941256,1.57792195313774,1.57038410941256,1.57038410941256,124173.441918579,0.0,1.0
1984-08-14,25.62,25.62,25.0,25.0,41800,1.60932963532599,1.60932963532599,1.57038410941256,1.57038410941256,665442.291307257,0.0,1.0
1984-08-15,25.0,25.12,25.0,25.12,27100,1.57038410941256,1.57792195313774,1.57038410941256,1.57792195313774,431423.112306858,0.0,1.0
1984-08-16,25.12,25.25,25.0,25.0,50500,1.57792195313774,1.58608795050669,1.57038410941256,1.57038410941256,803943.438062595,0.0,1.0
1984-08-17,25.12,25.25,25.12,25.12,23300,1.57792195313774,1.58608795050669,1.57792195313774,1.57792195313774,370928.358551653,0.0,1.0
1984-08-20,25.12,25.25,25.12,25.12,17200,1.57792195313774,1.58608795050669,1.57792195313774,1.57792195313774,273818.359102508,0.0,1.0
1984-08-21,25.12,25.5,25.12,25.12,5000,1.57792195313774,1.60179179160081,1.57792195313774,1.57792195313774,79598.3602042174,0.0,1.0
1984-08-22,25.25,25.5,25.25,25.25,9900,1.58608795050669,1.60179179160081,1.58608795050669,1.58608795050669,157604.75320435,0.0,1.0
1984-08-23,25.75,25.75,25.5,25.5,24900,1.61749563269494,1.61749563269494,1.60179179160081,1.60179179160081,396399.833817002,0.0,1.0
1984-08-24,25.75,26.0,25.62,25.75,10600,1.61749563269494,1.63319947378906,1.60932963532599,1.61749563269494,168748.52363294,0.0,1.0
1984-08-27,26.0,26.0,25.5,25.75,23700,1.63319947378906,1.63319947378906,1.60179179160081,1.61749563269494,377296.227367991,0.0,1.0
1984-08-28,26.0,26.0,25.62,26.0,22500,1.63319947378906,1.63319947378906,1.60932963532599,1.63319947378906,358192.620918979,0.0,1.0
1984-08-29,26.38,26.75,26.12,26.12,28800,1.65706931225213,1.68031099707144,1.64073731751424,1.64073731751424,458486.554776293,0.0,1.0
1984-08-30,26.25,26.25,26.12,26.25,16700,1.64890331488319,1.64890331488319,1.64073731751424,1.64890331488319,265858.523082086,0.0,1.0
1984-08-31,26.38,26.38,26.0,26.25,28500,1.65706931225213,1.65706931225213,1.63319947378906,1.64890331488319,453710.65316404,0.0,1.0
1984-09-04,26.62,26.75,26.38,26.38,11300,1.67214499970249,1.68031099707144,1.65706931225213,1.65706931225213,179892.294061532,0.0,1.0
1984-09-05,26.75,26.88,26.62,26.62,11700,1.68031099707144,1.68847699444039,1.67214499970249,1.67214499970249,186260.162877868,0.0,1.0
1984-09-06,27.25,27.25,26.88,26.88,17500,1.71171867925969,1.71171867925969,1.68847699444039,1.68847699444039,278594.260714761,0.0,1.0
1984-09-07,27.62,27.75,27.38,27.38,4900,1.734960364079,1.74312636144794,1.71988467662864,1.71988467662864,78006.3930001328,0.0,1.0
1984-09-10,28.0,28.12,27.62,27.62,8900,1.75883020254207,1.76636804626725,1.734960364079,1.734960364079,141685.081163507,0.0,1.0
1984-09-11,28.25,28.38,28.12,28.12,24200,1.77453404363619,1.78270004100514,1.76636804626725,1.76636804626725,385256.063388413,0.0,1.0
1984-09-12,28.25,28.88,28.12,28.25,10600,1.77453404363619,1.81410772319339,1.76636804626725,1.77453404363619,168748.523632941,0.0,1.0
1984-09-13,28.5,28.5,28.12,28.25,8600,1.79023788473032,1.79023788473032,1.76636804626725,1.77453404363619,136909.179551254,0.0,1.0
1984-09-14,28.38,28.75,28.12,28.5,8200,1.78270004100514,1.80594172582444,1.76636804626725,1.79023788473032,130541.310734916,0.0,1.0
1984-09-17,28.38,28.5,28.25,28.38,12100,1.78270004100514,1.79023788473032,1.77453404363619,1.78270004100514,192628.031694206,0.0,1.0
1984-09-18,28.38,28.38,28.25,28.38,7900,1.78270004100514,1.78270004100514,1.77453404363619,1.78270004100514,125765.409122663,0.0,1.0
1984-09-19,28.25,28.5,28.12,28.38,19300,1.77453404363619,1.79023788473032,1.76636804626725,1.78270004100514,307249.670388279,0.0,1.0
1984-09-20,28.25,28.25,28.0,28.25,8200,1.77453404363619,1.77453404363619,1.75883020254207,1.77453404363619,130541.310734917,0.0,1.0
1984-09-21,28.38,28.38,28.0,28.25,35200,1.78270004100514,1.78270004100514,1.75883020254207,1.77453404363619,560372.455837689,0.0,1.0
1984-09-24,28.12,28.38,28.0,28.38,159600,1.76636804626725,1.78270004100514,1.75883020254207,1.78270004100514,2540779.65771861,0.0,1.0
1984-09-25,27.75,28.25,27.75,28.12,34000,1.74312636144794,1.77453404363619,1.74312636144794,1.76636804626725,541268.849388678,0.0,1.0
1984-09-26,27.38,27.88,27.25,27.75,36200,1.71988467662864,1.75129235881689,1.71171867925969,1.74312636144794,576292.127878532,0.0,1.0
1984-09-27,27.25,27.5,27.25,27.38,6500,1.71171867925969,1.72742252035382,1.71171867925969,1.71988467662864,103477.868265483,0.0,1.0
1984-09-28,27.0,27.38,27.0,27.25,5100,1.69601483816557,1.71988467662864,1.69601483816557,1.71171867925969,81190.3274083014,0.0,1.0
1984-10-01,26.88,27.12,26.88,27.0,8800,1.68847699444039,1.70355268189075,1.68847699444039,1.69601483816557,140093.113959422,0.0,1.0
1984-10-02,26.62,26.75,26.62,26.75,30100,1.67214499970249,1.68031099707144,1.67214499970249,1.68031099707144,479182.12842939,0.0,1.0
1984-10-03,26.25,26.62,26.25,26.62,32200,1.64890331488319,1.67214499970249,1.64890331488319,1.67214499970249,512613.439715159,0.0,1.0
1984-10-04,26.25,26.38,26.25,26.25,5900,1.64890331488319,1.65706931225213,1.64890331488319,1.64890331488319,93926.0650409763,0.0,1.0
1984-10-05,26.5,26.5,26.12,26.25,59400,1.66460715597731,1.66460715597731,1.64073731751424,1.64890331488319,945628.519226104,0.0,1.0
1984-10-08,26.25,26.5,26.25,26.5,3100,1.64890331488319,1.66460715597731,1.64890331488319,1.66460715597731,49350.9833266147,0.0,1.0
1984-10-09,26.38,26.62,26.38,26.38,5400,1.65706931225213,1.67214499970249,1.65706931225213,1.65706931225213,85966.2290205549,0.0,1.0
1984-10-10,26.12,26.25,26.0,26.25,9500,1.64073731751424,1.64890331488319,1.63319947378906,1.64890331488319,151236.884388013,0.0,1.0
1984-10-11,26.25,26.38,26.12,26.12,2000,1.64890331488319,1.65706931225213,1.64073731751424,1.64073731751424,31839.3440816869,0.0,1.0
1984-10-12,26.12,26.5,26.0,26.25,7600,1.64073731751424,1.66460715597731,1.63319947378906,1.64890331488319,120989.507510411,0.0,1.0
1984-10-15,26.62,26.62,26.12,26.12,3600,1.67214499970249,1.67214499970249,1.64073731751424,1.64073731751424,57310.8193470366,0.0,1.0
1984-10-16,26.5,26.88,26.5,26.62,10300,1.66460715597731,1.68847699444039,1.66460715597731,1.67214499970249,163972.622020688,0.0,1.0
1984-10-17,26.88,26.88,26.75,26.75,18400,1.68847699444039,1.68847699444039,1.68031099707144,1.68031099707144,292921.965551519,0.0,1.0
1984-10-18,27.12,27.12,26.75,26.88,8900,1.70355268189075,1.70355268189075,1.68031099707144,1.68847699444039,141685.081163506,0.0,1.0
1984-10-19,27.0,27.38,27.0,27.12,42800,1.69601483816557,1.71988467662864,1.69601483816557,1.70355268189075,681361.963348098,0.0,1.0
1984-10-22,26.5,26.75,26.5,26.75,9200,1.66460715597731,1.68031099707144,1.66460715597731,1.68031099707144,146460.98277576,0.0,1.0
1984-10-23,26.75,26.88,26.5,26.5,8200,1.68031099707144,1.68847699444039,1.66460715597731,1.66460715597731,130541.310734916,0.0,1.0
1984-10-24,26.62,26.88,26.5,26.75,12800,1.67214499970249,1.68847699444039,1.66460715597731,1.68031099707144,203771.802122797,0.0,1.0
1984-10-25,26.88,26.88,26.5,26.62,15700,1.68847699444039,1.68847699444039,1.66460715597731,1.67214499970249,249938.851041242,0.0,1.0
1984-10-26,26.5,26.75,26.5,26.75,4300,1.66460715597731,1.68031099707144,1.66460715597731,1.68031099707144,68454.5897756271,0.0,1.0
1984-10-29,26.5,26.5,26.12,26.5,13500,1.66460715597731,1.66460715597731,1.64073731751424,1.66460715597731,214915.572551387,0.0,1.0
1984-10-30,26.25,26.5,26.12,26.5,4300,1.64890331488319,1.66460715597731,1.64073731751424,1.66460715597731,68454.5897756268,0.0,1.0
1984-10-31,26.25,26.38,26.25,26.25,20200,1.64890331488319,1.65706931225213,1.64890331488319,1.64890331488319,321577.375225038,0.0,1.0
1984-11-01,26.88,26.88,26.12,26.25,100700,1.68847699444039,1.68847699444039,1.64073731751424,1.64890331488319,1603110.97451293,0.0,1.0
1984-11-02,27.5,27.5,27.0,27.0,67800,1.72742252035382,1.72742252035382,1.69601483816557,1.69601483816557,1079353.76436918,0.0,1.0
1984-11-05,27.5,27.5,27.25,27.5,22100,1.72742252035382,1.72742252035382,1.71171867925969,1.72742252035382,351824.75210264,0.0,1.0
1984-11-06,27.5,27.88,27.38,27.5,69100,1.72742252035382,1.75129235881689,1.71988467662864,1.72742252035382,1100049.33802228,0.0,1.0
1984-11-07,27.12,27.5,27.12,27.5,67700,1.70355268189075,1.72742252035382,1.70355268189075,1.72742252035382,1077761.7971651,0.0,1.0
1984-11-08,27.12,27.12,27.0,27.12,2300,1.70355268189075,1.70355268189075,1.69601483816557,1.70355268189075,36615.2456939399,0.0,1.0
1984-11-09,27.25,27.25,27.0,27.12,6000,1.71171867925969,1.71171867925969,1.69601483816557,1.70355268189075,95518.0322450608,0.0,1.0
1984-11-12,27.12,27.25,27.12,27.25,2200,1.70355268189075,1.71171867925969,1.70355268189075,1.71171867925969,35023.2784898555,0.0,1.0
1984-11-13,26.62,26.88,26.5,26.88,18600,1.67214499970249,1.68847699444039,1.66460715597731,1.68847699444039,296105.899959689,0.0,1.0
1984-11-14,26.5,26.75,26.5,26.62,55600,1.66460715597731,1.68031099707144,1.66460715597731,1.67214499970249,885133.765470899,0.0,1.0
1984-11-15,26.88,26.88,26.5,26.5,7800,1.68847699444039,1.68847699444039,1.66460715597731,1.66460715597731,124173.441918579,0.0,1.0
1984-11-16,26.5,26.88,26.5,26.88,11400,1.66460715597731,1.68847699444039,1.66460715597731,1.68847699444039,181484.261265616,0.0,1.0
1984-11-19,26.25,26.5,26.25,26.5,8900,1.64890331488319,1.66460715597731,1.64890331488319,1.66460715597731,141685.081163507,0.0,1.0
1984-11-20,26.5,26.5,26.25,26.25,761300,1.66460715597731,1.66460715597731,1.64890331488319,1.64890331488319,12119646.3246942,0.0,1.0
1984-11-21,27.0,27.12,26.38,26.5,364700,1.69601483816557,1.70355268189075,1.65706931225213,1.66460715597731,5805904.3932956,0.0,1.0
1984-11-23,27.62,27.75,27.25,27.25,3400,1.734960364079,1.74312636144794,1.71171867925969,1.71171867925969,54126.8849388677,0.0,1.0
1984-11-26,26.88,27.88,26.88,27.62,10100,1.68847699444039,1.75129235881689,1.68847699444039,1.734960364079,160788.687612518,0.0,1.0
1984-11-27,26.62,26.75,26.62,26.75,241900,1.67214499970249,1.68031099707144,1.67214499970249,1.68031099707144,3850968.66668004,0.0,1.0
1984-11-28,26.5,26.62,26.5,26.62,9600,1.66460715597731,1.67214499970249,1.66460715597731,1.67214499970249,152828.851592098,0.0,1.0
1984-11-29,26.38,26.5,26.38,26.5,24200,1.65706931225213,1.66460715597731,1.65706931225213,1.66460715597731,385256.063388413,0.0,1.0
1984-11-30,26.12,26.5,26.12,26.38,23800,1.64073731751424,1.66460715597731,1.64073731751424,1.65706931225213,378888.194572075,0.0,1.0
1984-12-03,26.0,26.38,26.0,26.12,78000,1.63319947378906,1.65706931225213,1.63319947378906,1.64073731751424,1241734.41918579,0.0,1.0
1984-12-04,25.25,25.75,25.25,25.75,75600,1.58608795050669,1.61749563269494,1.58608795050669,1.61749563269494,1203527.20628776,0.0,1.0
1984-12-05,25.62,25.62,25.25,25.25,9400,1.60932963532599,1.60932963532599,1.58608795050669,1.58608795050669,149644.917183929,0.0,1.0
1984-12-06,25.5,25.5,25.5,25.5,11800,1.60179179160081,1.60179179160081,1.60179179160081,1.60179179160081,187852.130081953,0.0,1.0
1984-12-07,25.75,25.88,25.38,25.5,14900,1.61749563269494,1.62566163006388,1.59425394787563,1.60179179160081,237203.113408567,0.0,1.0
1984-12-10,26.38,26.38,25.62,25.75,66400,1.65706931225213,1.65706931225213,1.60932963532599,1.61749563269494,1057066.22351201,0.0,1.0
1984-12-11,26.62,26.88,26.38,26.38,28900,1.67214499970249,1.68847699444039,1.65706931225213,1.65706931225213,460078.521980377,0.0,1.0
1984-12-12,27.0,27.0,26.62,26.62,18200,1.69601483816557,1.69601483816557,1.67214499970249,1.67214499970249,289738.03114335,0.0,1.0
1984-12-13,27.0,27.0,26.5,27.0,226800,1.69601483816557,1.69601483816557,1.66460715597731,1.69601483816557,3610581.61886329,0.0,1.0
1984-12-14,26.88,27.0,26.75,27.0,9000,1.68847699444039,1.69601483816557,1.68031099707144,1.69601483816557,143277.048367591,0.0,1.0
1984-12-17,27.62,27.75,27.0,27.0,15900,1.734960364079,1.74312636144794,1.69601483816557,1.69601483816557,253122.785449411,0.0,1.0
1984-12-18,27.38,27.75,27.25,27.62,37200,1.71988467662864,1.74312636144794,1.71171867925969,1.734960364079,592211.799919375,0.0,1.0
1984-12-19,27.0,27.5,27.0,27.38,41000,1.69601483816557,1.72742252035382,1.69601483816557,1.71988467662864,652706.55367458,0.0,1.0
1984-12-20,26.38,26.88,26.38,26.88,34600,1.65706931225213,1.68847699444039,1.65706931225213,1.68847699444039,550820.652613185,0.0,1.0
1984-12-21,26.25,26.38,26.25,26.38,11300,1.64890331488319,1.65706931225213,1.64890331488319,1.65706931225213,179892.294061531,0.0,1.0
1984-12-24,26.62,26.62,26.25,26.25,8000,1.67214499970249,1.67214499970249,1.64890331488319,1.64890331488319,127357.376326748,0.0,1.0
1984-12-26,26.25,26.5,26.12,26.5,20500,1.64890331488319,1.66460715597731,1.64073731751424,1.66460715597731,326353.276837291,0.0,1.0
1984-12-27,26.25,26.25,26.0,26.25,19400,1.64890331488319,1.64890331488319,1.63319947378906,1.64890331488319,308841.637592363,0.0,1.0
1984-12-28,26.62,26.75,26.25,26.25,22900,1.67214499970249,1.68031099707144,1.64890331488319,1.64890331488319,364560.489735316,0.0,1.0
1984-12-31,26.62,26.75,26.62,26.62,5300,1.67214499970249,1.68031099707144,1.67214499970249,1.67214499970249,84374.2618164706,0.0,1.0
1985-01-02,26.75,26.88,26.62,26.62,14700,1.68031099707144,1.68847699444039,1.67214499970249,1.67214499970249,234019.179000399,0.0,1.0
1985-01-03,26.62,26.75,26.62,26.75,1300,1.67214499970249,1.68031099707144,1.67214499970249,1.68031099707144,20695.5736530966,0.0,1.0
1985-01-04,27.0,27.0,26.62,26.62,8000,1.69601483816557,1.69601483816557,1.67214499970249,1.67214499970249,127357.376326747,0.0,1.0
1985-01-07,27.5,27.62,27.0,27.0,10500,1.72742252035382,1.734960364079,1.69601483816557,1.69601483816557,167156.556428856,0.0,1.0
1985-01-08,27.5,27.5,27.25,27.5,3400,1.72742252035382,1.72742252035382,1.71171867925969,1.72742252035382,54126.8849388677,0.0,1.0
1985-01-09,27.38,27.38,27.38,27.38,3000,1.71988467662864,1.71988467662864,1.71988467662864,1.71988467662864,47759.0161225303,0.0,1.0
1985-01-10,28.25,28.25,27.25,27.38,18600,1.77453404363619,1.77453404363619,1.71171867925969,1.71988467662864,296105.899959689,0.0,1.0
1985-01-11,28.62,28.88,28.5,28.5,13600,1.7977757284555,1.81410772319339,1.79023788473032,1.79023788473032,216507.539755471,0.0,1.0
1985-01-14,29.25,29.25,28.5,28.62,17900,1.8373494080127,1.8373494080127,1.79023788473032,1.7977757284555,284962.129531097,0.0,1.0
1985-01-15,29.75,29.88,29.5,29.5,30600,1.86875709020095,1.87692308756989,1.85305324910682,1.85305324910682,487141.964449809,0.0,1.0
1985-01-16,29.75,29.88,29.5,29.75,35700,1.86875709020095,1.87692308756989,1.85305324910682,1.86875709020095,568332.291858111,0.0,1.0
1985-01-17,29.75,29.88,29.5,29.75,70800,1.86875709020095,1.87692308756989,1.85305324910682,1.86875709020095,1127112.78049172,0.0,1.0
1985-01-18,29.75,29.75,29.62,29.75,12500,1.86875709020095,1.86875709020095,1.860591092832,1.86875709020095,198995.900510543,0.0,1.0
1985-01-21,29.38,29.62,29.25,29.62,23600,1.84551540538164,1.860591092832,1.8373494080127,1.860591092832,375704.260163906,0.0,1.0
1985-01-22,29.62,29.75,29.38,29.38,21500,1.860591092832,1.86875709020095,1.84551540538164,1.84551540538164,342272.948878135,0.0,1.0
1985-01-23,30.75,30.75,29.5,29.62,26900,1.93157245457745,1.93157245457745,1.85305324910682,1.860591092832,428239.177898689,0.0,1.0
1985-01-24,32.0,32.0,31.0,31.0,28900,2.01009166004808,2.01009166004808,1.94727629567158,1.94727629567158,460078.521980376,0.0,1.0
1985-01-25,31.88,31.88,31.62,31.88,28600,2.0025538163229,2.0025538163229,1.98622182158501,2.0025538163229,455302.620368122,0.0,1.0
1985-01-28,31.38,32.0,31.38,31.88,16100,1.97114613413465,2.01009166004808,1.97114613413465,2.0025538163229,256306.719857579,0.0,1.0
1985-01-29,31.0,31.38,30.75,31.38,23700,1.94727629567158,1.97114613413465,1.93157245457745,1.97114613413465,377296.227367989,0.0,1.0
1985-01-30,30.5,31.25,30.5,31.0,24700,1.91586861348332,1.9629801367657,1.91586861348332,1.94727629567158,393215.899408834,0.0,1.0
1985-01-31,30.75,30.75,30.5,30.5,13500,1.93157245457745,1.93157245457745,1.91586861348332,1.91586861348332,214915.572551387,0.0,1.0
1985-02-01,30.62,31.0,30.62,30.75,30900,1.9234064572085,1.94727629567158,1.9234064572085,1.93157245457745,491917.866062064,0.0,1.0
1985-02-04,31.0,31.25,30.62,30.62,20400,1.94727629567158,1.9629801367657,1.9234064572085,1.9234064572085,324761.309633206,0.0,1.0
1985-02-05,32.88,32.88,31.0,31.0,121000,2.0653691806994,2.0653691806994,1.94727629567158,1.94727629567158,1926280.31694206,0.0,1.0
1985-02-06,32.5,33.75,32.5,32.88,59300,2.04149934223633,2.12001854770696,2.04149934223633,2.0653691806994,944036.552022017,0.0,1.0
1985-02-07,32.12,32.25,31.88,32.25,11900,2.01762950377326,2.0257955011422,2.0025538163229,2.0257955011422,189444.097286037,0.0,1.0
1985-02-08,31.88,32.12,31.88,32.12,45900,2.0025538163229,2.01762950377326,2.0025538163229,2.01762950377326,730712.946674714,0.0,1.0
1985-02-11,31.5,31.88,31.25,31.88,4900,1.97868397785983,2.0025538163229,1.9629801367657,2.0025538163229,78006.3930001328,0.0,1.0
1985-02-12,31.0,31.5,31.0,31.5,13100,1.94727629567158,1.97868397785983,1.94727629567158,1.97868397785983,208547.703735049,0.0,1.0
1985-02-13,31.62,31.75,31.0,31.0,40600,1.98622182158501,1.99438781895395,1.94727629567158,1.94727629567158,646338.684858243,0.0,1.0
1985-02-14,32.12,32.12,31.88,31.88,20500,2.01762950377326,2.01762950377326,2.0025538163229,2.0025538163229,326353.276837291,0.0,1.0
1985-02-15,31.75,32.0,31.5,32.0,11600,1.99438781895395,2.01009166004808,1.97868397785983,2.01009166004808,184668.195673784,0.0,1.0
1985-02-19,33.62,33.75,32.0,32.0,69100,2.11185255033801,2.12001854770696,2.01009166004808,2.01009166004808,1100049.33802228,0.0,1.0
1985-02-20,33.38,33.62,33.38,33.62,53900,2.09677686288765,2.11185255033801,2.09677686288765,2.11185255033801,858070.323001463,0.0,1.0
1985-02-21,32.5,33.12,32.5,33.12,8400,2.04149934223633,2.08044486814976,2.04149934223633,2.08044486814976,133725.245143085,0.0,1.0
1985-02-22,32.12,32.38,32.0,32.38,2200,2.01762950377326,2.03396149851115,2.01009166004808,2.03396149851115,35023.2784898556,0.0,1.0
1985-02-25,31.38,32.0,31.38,32.0,4400,1.97114613413465,2.01009166004808,1.97114613413465,2.01009166004808,70046.5569797111,0.0,1.0
1985-02-26,32.0,32.0,31.62,31.62,11600,2.01009166004808,2.01009166004808,1.98622182158501,1.98622182158501,184668.195673784,0.0,1.0
1985-02-27,32.0,32.12,31.88,32.0,13900,2.01009166004808,2.01762950377326,2.0025538163229,2.01009166004808,221283.441367724,0.0,1.0
1985-02-28,31.75,32.0,31.62,32.0,12200,1.99438781895395,2.01009166004808,1.98622182158501,2.01009166004808,194219.99889829,0.0,1.0
1985-03-01,31.62,31.75,31.25,31.75,39100,1.98622182158501,1.99438781895395,1.9629801367657,1.99438781895395,622459.176796978,0.0,1.0
1985-03-04,31.25,31.62,31.25,31.62,15500,1.9629801367657,1.98622182158501,1.9629801367657,1.98622182158501,246754.916633074,0.0,1.0
1985-03-05,30.62,31.25,30.62,31.25,18200,1.9234064572085,1.9629801367657,1.9234064572085,1.9629801367657,289738.031143352,0.0,1.0
1985-03-06,30.0,30.62,29.62,30.62,24400,1.88446093129507,1.9234064572085,1.860591092832,1.9234064572085,388439.997796581,0.0,1.0
1985-03-07,29.75,30.0,29.75,30.0,43100,1.86875709020095,1.88446093129507,1.86875709020095,1.88446093129507,686137.864960352,0.0,1.0
1985-03-08,30.0,30.25,29.0,29.75,68700,1.88446093129507,1.9001647723892,1.82164556691857,1.86875709020095,1093681.46920595,0.0,1.0
1985-03-11,30.5,30.5,30.0,30.0,11200,1.91586861348332,1.91586861348332,1.88446093129507,1.88446093129507,178300.326857447,0.0,1.0
1985-03-12,30.12,30.75,30.12,30.5,16700,1.89199877502025,1.93157245457745,1.89199877502025,1.91586861348332,265858.523082086,0.0,1.0
1985-03-13,29.62,30.25,29.62,30.12,14600,1.860591092832,1.9001647723892,1.860591092832,1.89199877502025,232427.211796315,0.0,1.0
1985-03-14,28.62,28.75,28.38,28.75,81600,1.7977757284555,1.80594172582444,1.78270004100514,1.80594172582444,1299045.23853283,0.0,1.0
1985-03-15,27.62,28.25,27.62,28.25,21900,1.734960364079,1.77453404363619,1.734960364079,1.77453404363619,348640.817694471,0.0,1.0
1985-03-18,27.38,28.0,27.38,27.62,26100,1.71988467662864,1.75883020254207,1.71988467662864,1.734960364079,415503.440266013,0.0,1.0
1985-03-19,28.25,28.5,27.5,27.5,36200,1.77453404363619,1.79023788473032,1.72742252035382,1.72742252035382,576292.127878534,0.0,1.0
1985-03-20,28.0,28.25,27.75,28.25,6600,1.75883020254207,1.77453404363619,1.74312636144794,1.77453404363619,105069.835469567,0.0,1.0
1985-03-21,28.0,28.0,27.75,28.0,57100,1.75883020254207,1.75883020254207,1.74312636144794,1.75883020254207,909013.273532161,0.0,1.0
1985-03-22,27.88,28.25,27.88,28.0,23100,1.75129235881689,1.77453404363619,1.75129235881689,1.75883020254207,367744.424143483,0.0,1.0
1985-03-25,27.12,27.62,27.12,27.62,11900,1.70355268189075,1.734960364079,1.70355268189075,1.734960364079,189444.097286037,0.0,1.0
1985-03-26,27.25,27.5,27.25,27.25,48700,1.71171867925969,1.72742252035382,1.71171867925969,1.71171867925969,775288.028389077,0.0,1.0
1985-03-27,27.5,27.75,27.5,27.5,42700,1.72742252035382,1.74312636144794,1.72742252035382,1.72742252035382,679769.996144015,0.0,1.0
1985-03-28,28.25,28.62,27.75,27.75,18400,1.77453404363619,1.7977757284555,1.74312636144794,1.74312636144794,292921.96555152,0.0,1.0
1985-03-29,28.12,28.38,27.88,28.25,29200,1.76636804626725,1.78270004100514,1.75129235881689,1.77453404363619,464854.423592629,0.0,1.0
1985-04-01,28.25,28.5,28.0,28.12,15100,1.77453404363619,1.79023788473032,1.75883020254207,1.76636804626725,240387.047816737,0.0,1.0
1985-04-02,28.12,28.5,28.12,28.25,2100,1.76636804626725,1.79023788473032,1.76636804626725,1.77453404363619,33431.3112857712,0.0,1.0
1985-04-03,27.75,28.12,27.75,28.12,2400,1.74312636144794,1.76636804626725,1.74312636144794,1.76636804626725,38207.2128980244,0.0,1.0
1985-04-04,27.5,27.88,27.5,27.75,45000,1.72742252035382,1.75129235881689,1.72742252035382,1.74312636144794,716385.241837954,0.0,1.0
1985-04-08,28.0,28.0,27.62,27.62,12800,1.75883020254207,1.75883020254207,1.734960364079,1.734960364079,203771.802122796,0.0,1.0
1985-04-09,27.88,28.0,27.38,28.0,41600,1.75129235881689,1.75883020254207,1.71988467662864,1.75883020254207,662258.356899087,0.0,1.0
1985-04-10,28.0,28.25,27.75,27.88,16300,1.75883020254207,1.77453404363619,1.74312636144794,1.75129235881689,259490.654265748,0.0,1.0
1985-04-11,27.75,28.0,27.62,28.0,4200,1.74312636144794,1.75883020254207,1.734960364079,1.75883020254207,66862.6225715426,0.0,1.0
1985-04-12,27.62,27.75,27.5,27.75,9800,1.734960364079,1.74312636144794,1.72742252035382,1.74312636144794,156012.786000266,0.0,1.0
1985-04-15,27.62,27.62,27.25,27.62,22700,1.734960364079,1.734960364079,1.71171867925969,1.734960364079,361376.555327146,0.0,1.0
1985-04-16,27.5,27.75,27.5,27.62,42200,1.72742252035382,1.74312636144794,1.72742252035382,1.734960364079,671810.160123593,0.0,1.0
1985-04-17,26.88,27.38,26.75,27.38,7500,1.68847699444039,1.71988467662864,1.68031099707144,1.71988467662864,119397.540306326,0.0,1.0
1985-04-18,26.88,27.0,26.62,26.88,31600,1.68847699444039,1.69601483816557,1.67214499970249,1.68847699444039,503061.636490652,0.0,1.0
1985-04-19,27.0,27.0,26.62,26.88,3000,1.69601483816557,1.69601483816557,1.67214499970249,1.68847699444039,47759.0161225303,0.0,1.0
1985-04-22,26.88,27.25,26.75,27.0,14800,1.68847699444039,1.71171867925969,1.68031099707144,1.69601483816557,235611.146204483,0.0,1.0
1985-04-23,26.25,27.0,26.25,26.88,56000,1.64890331488319,1.69601483816557,1.64890331488319,1.68847699444039,891501.634287233,0.0,1.0
1985-04-24,25.0,26.25,25.0,26.25,53100,1.57038410941256,1.64890331488319,1.57038410941256,1.64890331488319,845334.585368788,0.0,1.0
1985-04-25,25.25,25.25,24.38,25.0,108600,1.58608795050669,1.58608795050669,1.53143858349913,1.57038410941256,1728876.3836356,0.0,1.0
1985-04-26,25.75,25.75,25.25,25.25,55000,1.61749563269494,1.61749563269494,1.58608795050669,1.58608795050669,875581.962246389,0.0,1.0
1985-04-29,25.5,25.88,25.5,25.75,35500,1.60179179160081,1.62566163006388,1.60179179160081,1.61749563269494,565148.357449944,0.0,1.0
1985-04-30,25.62,25.62,25.5,25.5,12500,1.60932963532599,1.60932963532599,1.60179179160081,1.60179179160081,198995.900510544,0.0,1.0
1985-05-01,25.75,25.75,25.5,25.62,8100,1.61749563269494,1.61749563269494,1.60179179160081,1.60932963532599,128949.343530832,0.0,1.0
1985-05-02,25.5,25.75,25.25,25.75,100500,1.60179179160081,1.61749563269494,1.58608795050669,1.61749563269494,1599927.04010477,0.0,1.0
1985-05-03,25.5,25.75,25.25,25.5,39700,1.60179179160081,1.61749563269494,1.58608795050669,1.60179179160081,632010.980021486,0.0,1.0
1985-05-06,25.75,25.88,25.62,25.62,7700,1.61749563269494,1.62566163006388,1.60932963532599,1.60932963532599,122581.474714494,0.0,1.0
1985-05-07,26.25,26.38,25.75,25.75,28300,1.64890331488319,1.65706931225213,1.61749563269494,1.61749563269494,450526.71875587,0.0,1.0
1985-05-08,26.38,26.38,26.12,26.25,14700,1.65706931225213,1.65706931225213,1.64073731751424,1.64890331488319,234019.179000399,0.0,1.0
1985-05-09,26.25,26.5,26.25,26.38,8800,1.64890331488319,1.66460715597731,1.64890331488319,1.65706931225213,140093.113959422,0.0,1.0
1985-05-10,26.38,26.5,26.12,26.25,19600,1.65706931225213,1.66460715597731,1.64073731751424,1.64890331488319,312025.572000533,0.0,1.0
1985-05-13,26.38,26.38,26.0,26.38,12700,1.65706931225213,1.65706931225213,1.63319947378906,1.65706931225213,202179.834918712,0.0,1.0
1985-05-14,26.0,26.25,26.0,26.25,6100,1.63319947378906,1.64890331488319,1.63319947378906,1.64890331488319,97109.9994491453,0.0,1.0
1985-05-15,25.88,26.25,25.88,26.0,8400,1.62566163006388,1.64890331488319,1.62566163006388,1.63319947378906,133725.245143085,0.0,1.0
1985-05-16,26.12,26.25,26.12,26.12,9700,1.64073731751424,1.64890331488319,1.64073731751424,1.64073731751424,154420.818796182,0.0,1.0
1985-05-17,26.0,26.12,25.88,26.12,17000,1.63319947378906,1.64073731751424,1.62566163006388,1.64073731751424,270634.424694339,0.0,1.0
1985-05-20,26.25,26.5,26.12,26.12,22400,1.64890331488319,1.66460715597731,1.64073731751424,1.64073731751424,356600.653714893,0.0,1.0
1985-05-21,26.62,26.75,26.38,26.38,53500,1.67214499970249,1.68031099707144,1.65706931225213,1.65706931225213,851702.454185128,0.0,1.0
1985-05-22,26.12,26.5,26.12,26.5,5300,1.64073731751424,1.66460715597731,1.64073731751424,1.66460715597731,84374.2618164705,0.0,1.0
1985-05-23,26.25,26.25,25.75,26.12,23800,1.64890331488319,1.64890331488319,1.61749563269494,1.64073731751424,378888.194572074,0.0,1.0
1985-05-24,26.38,26.5,26.12,26.25,42400,1.65706931225213,1.66460715597731,1.64073731751424,1.64890331488319,674994.094531764,0.0,1.0
1985-05-28,26.75,26.75,26.5,26.5,17100,1.68031099707144,1.68031099707144,1.66460715597731,1.66460715597731,272226.391898423,0.0,1.0
1985-05-29,27.0,27.0,26.88,26.88,9200,1.69601483816557,1.69601483816557,1.68847699444039,1.68847699444039,146460.982775759,0.0,1.0
1985-05-30,27.0,27.0,26.75,27.0,17700,1.69601483816557,1.69601483816557,1.68031099707144,1.69601483816557,281778.195122929,0.0,1.0
1985-05-31,26.62,27.0,26.62,27.0,24000,1.67214499970249,1.69601483816557,1.67214499970249,1.69601483816557,382072.128980244,0.0,1.0
1985-06-03,26.5,26.75,26.38,26.62,9600,1.66460715597731,1.68031099707144,1.65706931225213,1.67214499970249,152828.851592098,0.0,1.0
1985-06-04,26.75,26.75,26.5,26.5,63400,1.68031099707144,1.68031099707144,1.66460715597731,1.66460715597731,1009307.20738948,0.0,1.0
1985-06-05,26.75,26.88,26.62,26.75,11400,1.68031099707144,1.68847699444039,1.67214499970249,1.68031099707144,181484.261265615,0.0,1.0
1985-06-06,27.25,27.25,26.88,26.88,57800,1.71171867925969,1.71171867925969,1.68847699444039,1.68847699444039,920157.043960753,0.0,1.0
1985-06-07,27.0,27.38,26.88,27.25,31400,1.69601483816557,1.71988467662864,1.68847699444039,1.71171867925969,499877.702082483,0.0,1.0
1985-06-10,27.25,27.25,26.88,27.0,25400,1.71171867925969,1.71171867925969,1.68847699444039,1.69601483816557,404359.669837424,0.0,1.0
1985-06-11,27.0,27.25,27.0,27.25,18400,1.69601483816557,1.71171867925969,1.69601483816557,1.71171867925969,292921.965551519,0.0,1.0
1985-06-12,27.12,27.25,26.88,27.0,89500,1.70355268189075,1.71171867925969,1.68847699444039,1.69601483816557,1424810.64765549,0.0,1.0
1985-06-13,26.88,27.12,26.75,27.12,28800,1.68847699444039,1.70355268189075,1.68031099707144,1.70355268189075,458486.55477629,0.0,1.0
1985-06-14,26.88,27.12,26.62,26.88,13000,1.68847699444039,1.70355268189075,1.67214499970249,1.68847699444039,206955.736530964,0.0,1.0
1985-06-17,26.62,26.62,26.5,26.62,15000,1.67214499970249,1.67214499970249,1.66460715597731,1.67214499970249,238795.080612653,0.0,1.0
1985-06-18,26.75,26.75,26.5,26.62,8400,1.68031099707144,1.68031099707144,1.66460715597731,1.67214499970249,133725.245143085,0.0,1.0
1985-06-19,26.5,26.62,26.5,26.62,13000,1.66460715597731,1.67214499970249,1.66460715597731,1.67214499970249,206955.736530966,0.0,1.0
1985-06-20,26.5,26.62,26.5,26.5,12100,1.66460715597731,1.67214499970249,1.66460715597731,1.66460715597731,192628.031694206,0.0,1.0
1985-06-21,26.62,26.75,26.5,26.5,29700,1.67214499970249,1.68031099707144,1.66460715597731,1.66460715597731,472814.259613052,0.0,1.0
1985-06-24,26.88,27.0,26.5,26.62,39700,1.68847699444039,1.69601483816557,1.66460715597731,1.67214499970249,632010.980021484,0.0,1.0
1985-06-25,27.0,27.25,26.75,26.88,16500,1.69601483816557,1.71171867925969,1.68031099707144,1.68847699444039,262674.588673916,0.0,1.0
1985-06-26,27.0,27.0,27.0,27.0,12100,1.69601483816557,1.69601483816557,1.69601483816557,1.69601483816557,192628.031694205,0.0,1.0
1985-06-27,26.75,27.0,26.75,27.0,28500,1.68031099707144,1.69601483816557,1.68031099707144,1.69601483816557,453710.653164039,0.0,1.0
1985-06-28,27.12,27.12,26.75,26.75,2600,1.70355268189075,1.70355268189075,1.68031099707144,1.68031099707144,41391.1473061929,0.0,1.0
1985-07-01,27.38,27.38,27.12,27.12,22300,1.71988467662864,1.71988467662864,1.70355268189075,1.70355268189075,355008.686510808,0.0,1.0
1985-07-02,27.5,27.62,27.38,27.38,9300,1.72742252035382,1.734960364079,1.71988467662864,1.71988467662864,148052.949979844,0.0,1.0
1985-07-03,27.75,28.0,27.5,27.5,11500,1.74312636144794,1.75883020254207,1.72742252035382,1.72742252035382,183076.2284697,0.0,1.0
1985-07-05,28.5,28.5,27.75,27.75,9000,1.79023788473032,1.79023788473032,1.74312636144794,1.74312636144794,143277.048367591,0.0,1.0
1985-07-08,28.5,28.62,28.38,28.5,11800,1.79023788473032,1.7977757284555,1.78270004100514,1.79023788473032,187852.130081953,0.0,1.0
1985-07-09,28.88,29.0,28.5,28.5,27500,1.81410772319339,1.82164556691857,1.79023788473032,1.79023788473032,437790.981123195,0.0,1.0
1985-07-10,27.62,29.38,27.62,28.88,286700,1.734960364079,1.84551540538164,1.734960364079,1.81410772319339,4564169.97410981,0.0,1.0
1985-07-11,27.5,27.75,27.25,27.62,17600,1.72742252035382,1.74312636144794,1.71171867925969,1.734960364079,280186.227918844,0.0,1.0
1985-07-12,27.88,28.0,27.5,27.5,33700,1.75129235881689,1.75883020254207,1.72742252035382,1.72742252035382,536492.947776424,0.0,1.0
1985-07-15,27.5,27.75,27.38,27.75,21200,1.72742252035382,1.74312636144794,1.71988467662864,1.74312636144794,337497.047265881,0.0,1.0
1985-07-16,27.5,27.75,27.38,27.5,157600,1.72742252035382,1.74312636144794,1.71988467662864,1.72742252035382,2508940.31363692,0.0,1.0
1985-07-17,26.62,26.75,26.38,26.75,26400,1.67214499970249,1.68031099707144,1.65706931225213,1.68031099707144,420279.341878269,0.0,1.0
1985-07-18,26.25,26.75,26.12,26.62,23500,1.64890331488319,1.68031099707144,1.64073731751424,1.67214499970249,374112.292959821,0.0,1.0
1985-07-19,26.25,26.25,25.75,26.25,10000,1.64890331488319,1.64890331488319,1.61749563269494,1.64890331488319,159196.720408434,0.0,1.0
1985-07-22,25.75,26.0,25.75,26.0,9100,1.61749563269494,1.63319947378906,1.61749563269494,1.63319947378906,144869.015571675,0.0,1.0
1985-07-23,26.12,26.38,25.25,25.75,21200,1.64073731751424,1.65706931225213,1.58608795050669,1.61749563269494,337497.047265882,0.0,1.0
1985-07-24,26.5,26.5,26.0,26.12,11900,1.66460715597731,1.66460715597731,1.63319947378906,1.64073731751424,189444.097286038,0.0,1.0
1985-07-25,27.0,27.0,26.5,26.5,45700,1.69601483816557,1.69601483816557,1.66460715597731,1.66460715597731,727529.012266544,0.0,1.0
1985-07-26,26.38,26.75,26.12,26.75,23900,1.65706931225213,1.68031099707144,1.64073731751424,1.68031099707144,380480.16177616,0.0,1.0
1985-07-29,25.88,26.38,25.75,26.38,71400,1.62566163006388,1.65706931225213,1.61749563269494,1.65706931225213,1136664.58371622,0.0,1.0
1985-07-30,25.88,26.0,25.75,25.88,38000,1.62566163006388,1.63319947378906,1.61749563269494,1.62566163006388,604947.537552053,0.0,1.0
1985-07-31,26.62,26.62,26.25,26.25,13700,1.67214499970249,1.67214499970249,1.64890331488319,1.64890331488319,218099.506959556,0.0,1.0
1985-08-01,27.25,27.25,26.75,26.75,38100,1.71171867925969,1.71171867925969,1.68031099707144,1.68031099707144,606539.504756136,0.0,1.0
1985-08-02,27.0,27.25,27.0,27.25,60100,1.69601483816557,1.71171867925969,1.69601483816557,1.71171867925969,956772.289654689,0.0,1.0
1985-08-05,26.75,27.0,26.62,27.0,8200,1.68031099707144,1.69601483816557,1.67214499970249,1.69601483816557,130541.310734916,0.0,1.0
1985-08-06,26.5,26.75,26.5,26.75,10000,1.66460715597731,1.68031099707144,1.66460715597731,1.68031099707144,159196.720408435,0.0,1.0
1985-08-07,26.5,26.5,26.25,26.5,7600,1.66460715597731,1.66460715597731,1.64890331488319,1.66460715597731,120989.507510411,0.0,1.0
1985-08-08,27.12,27.25,26.38,26.5,12100,1.70355268189075,1.71171867925969,1.65706931225213,1.66460715597731,192628.031694205,0.0,1.0
1985-08-09,26.75,27.0,26.75,27.0,7500,1.68031099707144,1.69601483816557,1.68031099707144,1.69601483816557,119397.540306326,0.0,1.0
1985-08-12,26.62,26.75,26.5,26.75,4200,1.67214499970249,1.68031099707144,1.66460715597731,1.68031099707144,66862.6225715427,0.0,1.0
1985-08-13,26.5,26.88,26.38,26.62,3700,1.66460715597731,1.68847699444039,1.65706931225213,1.67214499970249,58902.786551121,0.0,1.0
1985-08-14,26.5,26.75,26.5,26.5,11100,1.66460715597731,1.68031099707144,1.66460715597731,1.66460715597731,176708.359653363,0.0,1.0
1985-08-15,26.62,27.0,26.5,26.5,12500,1.67214499970249,1.69601483816557,1.66460715597731,1.66460715597731,198995.900510544,0.0,1.0
1985-08-16,26.25,26.5,26.25,26.5,2700,1.64890331488319,1.66460715597731,1.64890331488319,1.66460715597731,42983.1145102773,0.0,1.0
1985-08-19,26.25,26.5,26.25,26.25,11700,1.64890331488319,1.66460715597731,1.64890331488319,1.64890331488319,186260.162877868,0.0,1.0
1985-08-20,26.5,26.5,26.38,26.38,14900,1.66460715597731,1.66460715597731,1.65706931225213,1.65706931225213,237203.113408568,0.0,1.0
1985-08-21,26.5,26.62,26.38,26.5,16400,1.66460715597731,1.67214499970249,1.65706931225213,1.66460715597731,261082.621469833,0.0,1.0
1985-08-22,25.12,26.5,25.12,26.5,101800,1.57792195313774,1.66460715597731,1.57792195313774,1.66460715597731,1620622.61375787,0.0,1.0
1985-08-23,24.88,25.0,24.38,25.0,10500,1.56284626568738,1.57038410941256,1.53143858349913,1.57038410941256,167156.556428856,0.0,1.0
1985-08-26,25.0,25.0,24.62,24.88,15600,1.57038410941256,1.57038410941256,1.54651427094949,1.56284626568738,248346.883837158,0.0,1.0
1985-08-27,24.75,25.12,24.5,25.0,12100,1.55468026831843,1.57792195313774,1.53897642722431,1.57038410941256,192628.031694206,0.0,1.0
1985-08-28,25.0,25.12,25.0,25.0,27100,1.57038410941256,1.57792195313774,1.57038410941256,1.57038410941256,431423.112306858,0.0,1.0
1985-08-29,25.12,25.38,25.0,25.0,35000,1.57792195313774,1.59425394787563,1.57038410941256,1.57038410941256,557188.521429521,0.0,1.0
1985-08-30,24.75,25.12,24.75,25.12,95900,1.55468026831843,1.57792195313774,1.55468026831843,1.57792195313774,1526696.54871689,0.0,1.0
1985-09-03,24.62,24.75,24.38,24.75,39200,1.54651427094949,1.55468026831843,1.53143858349913,1.55468026831843,624051.144001064,0.0,1.0
1985-09-04,24.62,24.75,24.5,24.62,32700,1.54651427094949,1.55468026831843,1.53897642722431,1.54651427094949,520573.275735581,0.0,1.0
1985-09-05,24.5,24.75,24.5,24.62,3300,1.53897642722431,1.55468026831843,1.53897642722431,1.54651427094949,52534.9177347834,0.0,1.0
1985-09-06,24.62,24.62,24.38,24.5,7400,1.54651427094949,1.54651427094949,1.53143858349913,1.53897642722431,117805.573102242,0.0,1.0
1985-09-09,24.5,24.75,24.38,24.62,112200,1.53897642722431,1.55468026831843,1.53143858349913,1.54651427094949,1786187.20298264,0.0,1.0
1985-09-10,24.25,24.5,24.0,24.5,8900,1.52327258613018,1.53897642722431,1.50756874503606,1.53897642722431,141685.081163507,0.0,1.0
1985-09-11,23.0,24.12,23.0,24.12,38200,1.44475338065956,1.51510658876124,1.44475338065956,1.51510658876124,608131.471960218,0.0,1.0
1985-09-12,22.25,22.75,22.0,22.75,23400,1.39764185737718,1.42904953956543,1.38193801628305,1.42904953956543,372520.325755737,0.0,1.0
1985-09-13,22.12,22.5,22.0,22.25,13600,1.38947586000823,1.4133456984713,1.38193801628305,1.39764185737718,216507.539755472,0.0,1.0
1985-09-16,20.88,21.88,20.75,21.88,22200,1.31158480818137,1.37440017255787,1.30341881081243,1.37440017255787,353416.719306725,0.0,1.0
1985-09-17,20.62,20.88,20.5,20.88,115100,1.29525281344348,1.31158480818137,1.2877149697183,1.31158480818137,1832354.25190108,0.0,1.0
1985-09-18,21.38,21.38,20.5,20.62,18800,1.34299249036962,1.34299249036962,1.2877149697183,1.29525281344348,299289.834367857,0.0,1.0
1985-09-19,21.62,21.75,21.25,21.38,15300,1.35806817781998,1.36623417518893,1.33482649300068,1.34299249036962,243570.982224905,0.0,1.0
1985-09-20,22.0,22.12,21.75,21.75,8700,1.38193801628305,1.38947586000823,1.36623417518893,1.36623417518893,138501.146755338,0.0,1.0
1985-09-23,22.25,22.5,22.12,22.12,11800,1.39764185737718,1.4133456984713,1.38947586000823,1.38947586000823,187852.130081953,0.0,1.0
1985-09-24,22.5,22.75,22.38,22.38,20900,1.4133456984713,1.42904953956543,1.40580785474612,1.40580785474612,332721.145653629,0.0,1.0
1985-09-25,22.75,22.88,22.62,22.62,27800,1.42904953956543,1.43721553693438,1.42088354219648,1.42088354219648,442566.882735448,0.0,1.0
1985-09-26,22.5,22.88,22.38,22.75,34100,1.4133456984713,1.43721553693438,1.40580785474612,1.42904953956543,542860.816592764,0.0,1.0
1985-09-30,21.5,22.75,21.5,22.5,32600,1.3505303340948,1.42904953956543,1.3505303340948,1.4133456984713,518981.308531498,0.0,1.0
1985-10-01,21.75,22.0,21.5,21.5,33700,1.36623417518893,1.38193801628305,1.3505303340948,1.3505303340948,536492.947776424,0.0,1.0
1985-10-02,21.75,22.0,21.62,21.75,21500,1.36623417518893,1.38193801628305,1.35806817781998,1.36623417518893,342272.948878134,0.0,1.0
1985-10-03,21.62,21.88,21.62,21.75,6300,1.35806817781998,1.37440017255787,1.35806817781998,1.36623417518893,100293.933857314,0.0,1.0
1985-10-04,21.75,21.75,21.5,21.62,22500,1.36623417518893,1.36623417518893,1.3505303340948,1.35806817781998,358192.620918977,0.0,1.0
1985-10-07,21.25,21.75,21.25,21.75,14400,1.33482649300068,1.36623417518893,1.33482649300068,1.36623417518893,229243.277388145,0.0,1.0
1985-10-08,20.5,21.25,20.5,21.25,15100,1.2877149697183,1.33482649300068,1.2877149697183,1.33482649300068,240387.047816736,0.0,1.0
1985-10-09,20.5,20.88,20.5,20.5,26000,1.2877149697183,1.31158480818137,1.2877149697183,1.2877149697183,413911.47306193,0.0,1.0
1985-10-10,20.75,20.88,20.5,20.5,12300,1.30341881081243,1.31158480818137,1.2877149697183,1.2877149697183,195811.966102374,0.0,1.0
1985-10-11,21.0,21.0,20.75,20.75,27700,1.31912265190655,1.31912265190655,1.30341881081243,1.30341881081243,440974.915531364,0.0,1.0
1985-10-14,21.25,21.25,20.88,21.0,15200,1.33482649300068,1.33482649300068,1.31158480818137,1.31912265190655,241979.01502082,0.0,1.0
1985-10-15,21.75,21.88,21.5,21.5,39500,1.36623417518893,1.37440017255787,1.3505303340948,1.3505303340948,628827.045613316,0.0,1.0
1985-10-16,25.0,25.25,24.25,24.25,239400,1.57038410941256,1.58608795050669,1.52327258613018,1.52327258613018,3811169.48657793,0.0,1.0
1985-10-17,25.0,25.5,25.0,25.0,248000,1.57038410941256,1.60179179160081,1.57038410941256,1.57038410941256,3948078.66612918,0.0,1.0
1985-10-18,25.0,25.0,24.88,25.0,39000,1.57038410941256,1.57038410941256,1.56284626568738,1.57038410941256,620867.209592895,0.0,1.0
1985-10-21,25.12,25.25,25.12,25.12,82100,1.57792195313774,1.58608795050669,1.57792195313774,1.57792195313774,1307005.07455325,0.0,1.0
1985-10-22,25.0,25.12,25.0,25.12,92300,1.57038410941256,1.57792195313774,1.57038410941256,1.57792195313774,1469385.72936985,0.0,1.0
1985-10-23,25.12,25.25,25.12,25.12,27700,1.57792195313774,1.58608795050669,1.57792195313774,1.57792195313774,440974.915531364,0.0,1.0
1985-10-24,25.88,25.88,25.38,25.38,142700,1.62566163006388,1.62566163006388,1.59425394787563,1.59425394787563,2271737.20022837,0.0,1.0
1985-10-25,25.75,26.0,25.75,25.88,160400,1.61749563269494,1.63319947378906,1.61749563269494,1.62566163006388,2553515.39535129,0.0,1.0
1985-10-28,25.62,25.75,25.5,25.75,142000,1.60932963532599,1.61749563269494,1.60179179160081,1.61749563269494,2260593.42979977,0.0,1.0
1985-10-29,25.75,25.75,25.5,25.62,81400,1.61749563269494,1.61749563269494,1.60179179160081,1.60932963532599,1295861.30412466,0.0,1.0
1985-10-30,25.12,25.62,25.12,25.62,105700,1.57792195313774,1.60932963532599,1.57792195313774,1.60932963532599,1682709.33471715,0.0,1.0
1985-10-31,25.25,25.25,25.12,25.12,81600,1.58608795050669,1.58608795050669,1.57792195313774,1.57792195313774,1299045.23853282,0.0,1.0
1985-11-01,25.12,25.38,25.12,25.25,283500,1.57792195313774,1.59425394787563,1.57792195313774,1.58608795050669,4513227.02357912,0.0,1.0
1985-11-04,25.38,25.38,25.12,25.12,154600,1.59425394787563,1.59425394787563,1.57792195313774,1.57792195313774,2461181.2975144,0.0,1.0
1985-11-05,25.5,25.5,25.0,25.38,218000,1.60179179160081,1.60179179160081,1.57038410941256,1.59425394787563,3470488.50490388,0.0,1.0
1985-11-06,25.88,25.88,25.5,25.5,308400,1.62566163006388,1.62566163006388,1.60179179160081,1.60179179160081,4909626.85739613,0.0,1.0
1985-11-07,25.62,25.88,25.62,25.88,136400,1.60932963532599,1.62566163006388,1.60932963532599,1.62566163006388,2171443.26637105,0.0,1.0
1985-11-08,25.75,26.0,25.62,25.62,173100,1.61749563269494,1.63319947378906,1.60932963532599,1.60932963532599,2755695.23027,0.0,1.0
1985-11-11,26.75,26.75,26.0,26.0,55700,1.68031099707144,1.68031099707144,1.63319947378906,1.63319947378906,886725.732674981,0.0,1.0
1985-11-12,26.62,26.88,25.62,26.75,41700,1.67214499970249,1.68847699444039,1.60932963532599,1.68031099707144,663850.324103174,0.0,1.0
1985-11-13,26.88,27.0,26.75,26.75,17200,1.68847699444039,1.69601483816557,1.68031099707144,1.68031099707144,273818.359102507,0.0,1.0
1985-11-14,26.75,26.88,26.5,26.88,7900,1.68031099707144,1.68847699444039,1.66460715597731,1.68847699444039,125765.409122663,0.0,1.0
1985-11-15,26.25,26.75,26.12,26.75,17100,1.64890331488319,1.68031099707144,1.64073731751424,1.68031099707144,272226.391898423,0.0,1.0
1985-11-18,26.0,26.25,26.0,26.25,10700,1.63319947378906,1.64890331488319,1.63319947378906,1.64890331488319,170340.490837025,0.0,1.0
1985-11-19,25.88,26.12,25.88,26.0,34700,1.62566163006388,1.64073731751424,1.62566163006388,1.63319947378906,552412.619817269,0.0,1.0
1985-11-20,26.12,26.12,25.75,25.88,28300,1.64073731751424,1.64073731751424,1.61749563269494,1.62566163006388,450526.718755871,0.0,1.0
1985-11-21,26.0,26.38,26.0,26.12,26600,1.63319947378906,1.65706931225213,1.63319947378906,1.64073731751424,423463.276286437,0.0,1.0
1985-11-22,26.12,26.12,25.88,26.0,45800,1.64073731751424,1.64073731751424,1.62566163006388,1.63319947378906,729120.979470632,0.0,1.0
1985-11-25,25.75,26.12,25.75,26.12,43800,1.61749563269494,1.64073731751424,1.61749563269494,1.64073731751424,697281.635388943,0.0,1.0
1985-11-26,25.75,26.0,25.5,25.75,12200,1.61749563269494,1.63319947378906,1.60179179160081,1.61749563269494,194219.99889829,0.0,1.0
1985-11-27,26.0,26.25,26.0,26.0,16700,1.63319947378906,1.64890331488319,1.63319947378906,1.63319947378906,265858.523082086,0.0,1.0
1985-11-29,26.25,26.25,26.12,26.12,5500,1.64890331488319,1.64890331488319,1.64073731751424,1.64073731751424,87558.196224639,0.0,1.0
1985-12-02,26.38,26.38,26.12,26.25,10000,1.65706931225213,1.65706931225213,1.64073731751424,1.64890331488319,159196.720408435,0.0,1.0
1985-12-03,26.88,27.12,26.25,26.38,154200,1.68847699444039,1.70355268189075,1.64890331488319,1.65706931225213,2454813.42869805,0.0,1.0
1985-12-04,26.12,27.0,26.0,26.88,44800,1.64073731751424,1.69601483816557,1.63319947378906,1.68847699444039,713201.307429789,0.0,1.0
1985-12-05,26.25,26.25,25.75,26.12,16100,1.64890331488319,1.64890331488319,1.61749563269494,1.64073731751424,256306.71985758,0.0,1.0
1985-12-06,25.88,26.25,25.75,26.25,38600,1.62566163006388,1.64890331488319,1.61749563269494,1.64890331488319,614499.340776559,0.0,1.0
1985-12-09,25.75,25.88,25.62,25.88,9100,1.61749563269494,1.62566163006388,1.60932963532599,1.62566163006388,144869.015571675,0.0,1.0
1985-12-10,25.38,25.75,25.38,25.75,14600,1.59425394787563,1.61749563269494,1.59425394787563,1.61749563269494,232427.211796315,0.0,1.0
1985-12-11,25.88,26.0,25.25,25.38,33600,1.62566163006388,1.63319947378906,1.58608795050669,1.59425394787563,534900.980572341,0.0,1.0
1985-12-12,25.5,26.0,25.5,25.88,21200,1.60179179160081,1.63319947378906,1.60179179160081,1.62566163006388,337497.047265882,0.0,1.0
1985-12-13,25.75,25.75,25.38,25.5,7200,1.61749563269494,1.61749563269494,1.59425394787563,1.60179179160081,114621.638694073,0.0,1.0
1985-12-16,25.25,25.75,25.25,25.75,20900,1.58608795050669,1.61749563269494,1.58608795050669,1.61749563269494,332721.145653628,0.0,1.0
1985-12-17,25.12,25.25,25.0,25.25,61700,1.57792195313774,1.58608795050669,1.57038410941256,1.58608795050669,982243.764920042,0.0,1.0
1985-12-18,25.12,25.38,25.0,25.12,54300,1.57792195313774,1.59425394787563,1.57038410941256,1.57792195313774,864438.191817801,0.0,1.0
1985-12-19,25.12,25.38,25.0,25.12,21700,1.57792195313774,1.59425394787563,1.57038410941256,1.57792195313774,345456.883286303,0.0,1.0
1985-12-20,25.5,25.5,25.0,25.12,38600,1.60179179160081,1.60179179160081,1.57038410941256,1.57792195313774,614499.340776558,0.0,1.0
1985-12-23,25.5,25.75,25.25,25.5,7900,1.60179179160081,1.61749563269494,1.58608795050669,1.60179179160081,125765.409122663,0.0,1.0
1985-12-24,25.62,25.62,25.38,25.5,13800,1.60932963532599,1.60932963532599,1.59425394787563,1.60179179160081,219691.47416364,0.0,1.0
1985-12-26,25.38,25.62,25.25,25.62,13100,1.59425394787563,1.60932963532599,1.58608795050669,1.60932963532599,208547.70373505,0.0,1.0
1985-12-27,25.5,25.75,25.38,25.38,16200,1.60179179160081,1.61749563269494,1.59425394787563,1.59425394787563,257898.687061664,0.0,1.0
1985-12-30,25.38,25.62,25.38,25.5,50000,1.59425394787563,1.60932963532599,1.59425394787563,1.60179179160081,795983.602042174,0.0,1.0
1985-12-31,25.5,25.75,25.38,25.38,9500,1.60179179160081,1.61749563269494,1.59425394787563,1.59425394787563,151236.884388013,0.0,1.0
1986-01-02,25.62,25.75,25.5,25.5,4200,1.60932963532599,1.61749563269494,1.60179179160081,1.60179179160081,66862.6225715426,0.0,1.0
1986-01-03,26.12,26.25,25.88,25.88,14600,1.64073731751424,1.64890331488319,1.62566163006388,1.62566163006388,232427.211796315,0.0,1.0
1986-01-06,27.0,27.0,26.38,26.38,34200,1.69601483816557,1.69601483816557,1.65706931225213,1.65706931225213,544452.783796845,0.0,1.0
1986-01-07,26.88,27.12,26.75,27.0,38000,1.68847699444039,1.70355268189075,1.68031099707144,1.69601483816557,604947.53755205,0.0,1.0
1986-01-08,26.5,26.88,26.38,26.88,125200,1.66460715597731,1.68847699444039,1.65706931225213,1.68847699444039,1993142.93951361,0.0,1.0
1986-01-09,26.0,26.25,25.62,26.25,107400,1.63319947378906,1.64890331488319,1.60932963532599,1.64890331488319,1709772.77718659,0.0,1.0
1986-01-10,25.62,26.12,25.62,26.0,14000,1.60932963532599,1.64073731751424,1.60932963532599,1.63319947378906,222875.408571809,0.0,1.0
1986-01-13,25.62,26.0,25.5,25.62,32800,1.60932963532599,1.63319947378906,1.60179179160081,1.60932963532599,522165.242939666,0.0,1.0
1986-01-14,26.0,26.25,25.62,25.62,89400,1.63319947378906,1.64890331488319,1.60932963532599,1.60932963532599,1423218.68045141,0.0,1.0
1986-01-15,26.12,26.38,26.12,26.12,145700,1.64073731751424,1.65706931225213,1.64073731751424,1.64073731751424,2319496.2163509,0.0,1.0
1986-01-16,26.5,26.5,26.25,26.25,7000,1.66460715597731,1.66460715597731,1.64890331488319,1.64890331488319,111437.704285905,0.0,1.0
1986-01-17,26.12,26.5,26.12,26.5,57100,1.64073731751424,1.66460715597731,1.64073731751424,1.66460715597731,909013.273532163,0.0,1.0
1986-01-20,25.88,26.0,25.5,26.0,19900,1.62566163006388,1.63319947378906,1.60179179160081,1.63319947378906,316801.473612785,0.0,1.0
1986-01-21,25.5,25.88,25.5,25.88,20900,1.60179179160081,1.62566163006388,1.60179179160081,1.62566163006388,332721.145653629,0.0,1.0
1986-01-22,25.25,25.75,25.25,25.5,18600,1.58608795050669,1.61749563269494,1.58608795050669,1.60179179160081,296105.899959688,0.0,1.0
1986-01-23,24.25,25.38,24.25,25.25,29700,1.52327258613018,1.59425394787563,1.52327258613018,1.58608795050669,472814.259613052,0.0,1.0
1986-01-24,24.5,24.5,24.25,24.25,10300,1.53897642722431,1.53897642722431,1.52327258613018,1.52327258613018,163972.622020688,0.0,1.0
1986-01-27,24.5,24.75,24.25,24.5,7600,1.53897642722431,1.55468026831843,1.52327258613018,1.53897642722431,120989.50751041,0.0,1.0
1986-01-28,24.25,24.5,24.0,24.5,8300,1.52327258613018,1.53897642722431,1.50756874503606,1.53897642722431,132133.277939001,0.0,1.0
1986-01-29,23.88,24.38,23.75,24.25,15000,1.50003090131088,1.53143858349913,1.49186490394193,1.52327258613018,238795.080612652,0.0,1.0
1986-01-30,24.0,24.0,23.88,23.88,9000,1.50756874503606,1.50756874503606,1.50003090131088,1.50003090131088,143277.048367591,0.0,1.0
1986-01-31,23.88,24.0,23.75,24.0,34400,1.50003090131088,1.50756874503606,1.49186490394193,1.50756874503606,547636.718205014,0.0,1.0
1986-02-03,24.0,24.0,23.5,23.88,45000,1.50756874503606,1.50756874503606,1.47616106284781,1.50003090131088,716385.241837955,0.0,1.0
1986-02-04,24.25,24.25,23.88,24.0,116800,1.52327258613018,1.52327258613018,1.50003090131088,1.50756874503606,1859417.69437052,0.0,1.0
1986-02-05,24.25,24.5,24.12,24.25,23700,1.52327258613018,1.53897642722431,1.51510658876124,1.52327258613018,377296.227367991,0.0,1.0
1986-02-06,24.38,24.75,24.12,24.25,35900,1.53143858349913,1.55468026831843,1.51510658876124,1.52327258613018,571516.22626628,0.0,1.0
1986-02-07,24.12,24.38,24.12,24.38,11300,1.51510658876124,1.53143858349913,1.51510658876124,1.53143858349913,179892.294061531,0.0,1.0
1986-02-10,23.62,24.12,23.62,24.12,28700,1.48369890657299,1.51510658876124,1.48369890657299,1.51510658876124,456894.587572207,0.0,1.0
1986-02-11,23.75,24.0,23.38,23.62,56600,1.49186490394193,1.50756874503606,1.46862321912263,1.48369890657299,901053.437511741,0.0,1.0
1986-02-12,24.38,24.5,23.62,23.75,119100,1.53143858349913,1.53897642722431,1.48369890657299,1.49186490394193,1896032.94006446,0.0,1.0
1986-02-13,24.5,24.62,24.38,24.38,92700,1.53897642722431,1.54651427094949,1.53143858349913,1.53143858349913,1475753.59818619,0.0,1.0
1986-02-14,24.62,25.0,24.38,24.5,46600,1.54651427094949,1.57038410941256,1.53143858349913,1.53897642722431,741856.717103305,0.0,1.0
1986-02-18,24.25,24.75,24.12,24.62,31500,1.52327258613018,1.55468026831843,1.51510658876124,1.54651427094949,501469.66928657,0.0,1.0
1986-02-19,24.12,24.62,24.0,24.25,27600,1.51510658876124,1.54651427094949,1.50756874503606,1.52327258613018,439382.948327279,0.0,1.0
1986-02-20,24.25,24.25,23.88,24.12,20000,1.52327258613018,1.52327258613018,1.50003090131088,1.51510658876124,318393.44081687,0.0,1.0
1986-02-21,24.62,24.75,24.38,24.38,23200,1.54651427094949,1.55468026831843,1.53143858349913,1.53143858349913,369336.391347568,0.0,1.0
1986-02-24,24.25,24.5,24.25,24.5,30600,1.52327258613018,1.53897642722431,1.52327258613018,1.53897642722431,487141.964449811,0.0,1.0
1986-02-25,24.12,24.38,24.12,24.25,27800,1.51510658876124,1.53143858349913,1.51510658876124,1.52327258613018,442566.882735448,0.0,1.0
1986-02-26,24.5,24.5,24.0,24.12,19400,1.53897642722431,1.53897642722431,1.50756874503606,1.51510658876124,308841.637592363,0.0,1.0
1986-02-27,25.0,25.0,24.38,24.5,11500,1.57038410941256,1.57038410941256,1.53143858349913,1.53897642722431,183076.2284697,0.0,1.0
1986-02-28,25.5,25.62,25.25,25.25,91700,1.60179179160081,1.60932963532599,1.58608795050669,1.58608795050669,1459833.92614535,0.0,1.0
1986-03-03,25.5,25.5,25.38,25.5,8300,1.60179179160081,1.60179179160081,1.59425394787563,1.60179179160081,132133.277939001,0.0,1.0
1986-03-04,25.75,25.88,25.5,25.5,9600,1.61749563269494,1.62566163006388,1.60179179160081,1.60179179160081,152828.851592097,0.0,1.0
1986-03-05,26.12,26.12,25.75,25.75,79100,1.64073731751424,1.64073731751424,1.61749563269494,1.61749563269494,1259246.05843072,0.0,1.0
1986-03-06,26.0,26.12,26.0,26.12,59400,1.63319947378906,1.64073731751424,1.63319947378906,1.64073731751424,945628.519226103,0.0,1.0
1986-03-07,25.75,26.25,25.75,26.0,17100,1.61749563269494,1.64890331488319,1.61749563269494,1.63319947378906,272226.391898423,0.0,1.0
1986-03-10,26.0,26.0,25.75,25.75,14400,1.63319947378906,1.63319947378906,1.61749563269494,1.61749563269494,229243.277388146,0.0,1.0
1986-03-11,25.88,26.0,25.75,26.0,13300,1.62566163006388,1.63319947378906,1.61749563269494,1.63319947378906,211731.638143218,0.0,1.0
1986-03-12,26.25,26.38,26.0,26.0,23900,1.64890331488319,1.65706931225213,1.63319947378906,1.63319947378906,380480.161776158,0.0,1.0
1986-03-13,26.12,26.38,26.0,26.25,20300,1.64073731751424,1.65706931225213,1.63319947378906,1.64890331488319,323169.342429123,0.0,1.0
1986-03-14,25.75,26.25,25.75,26.12,23800,1.61749563269494,1.64890331488319,1.61749563269494,1.64073731751424,378888.194572074,0.0,1.0
1986-03-17,25.5,25.88,25.5,25.75,27100,1.60179179160081,1.62566163006388,1.60179179160081,1.61749563269494,431423.112306858,0.0,1.0
1986-03-18,25.62,25.88,25.5,25.5,11500,1.60932963532599,1.62566163006388,1.60179179160081,1.60179179160081,183076.2284697,0.0,1.0
1986-03-19,24.62,25.62,24.5,25.62,68600,1.54651427094949,1.60932963532599,1.53897642722431,1.60932963532599,1092089.50200186,0.0,1.0
1986-03-20,24.25,24.62,24.25,24.62,86900,1.52327258613018,1.54651427094949,1.52327258613018,1.54651427094949,1383419.5003493,0.0,1.0
1986-03-21,24.62,24.62,24.0,24.25,22000,1.54651427094949,1.54651427094949,1.50756874503606,1.52327258613018,350232.784898556,0.0,1.0
1986-03-24,24.75,25.0,24.62,24.62,20500,1.55468026831843,1.57038410941256,1.54651427094949,1.54651427094949,326353.276837292,0.0,1.0
1986-03-25,26.75,27.25,26.0,26.0,50400,1.68031099707144,1.71171867925969,1.63319947378906,1.63319947378906,802351.47085851,0.0,1.0
1986-03-26,28.5,28.5,27.5,27.5,43400,1.79023788473032,1.79023788473032,1.72742252035382,1.72742252035382,690913.766572606,0.0,1.0
1986-03-27,29.75,30.75,28.5,28.5,230600,1.86875709020095,1.93157245457745,1.79023788473032,1.79023788473032,3671076.3726185,0.0,1.0
1986-03-31,30.38,30.5,29.12,29.75,36700,1.90833076975814,1.91586861348332,1.82918341064375,1.86875709020095,584251.963898956,0.0,1.0
1986-04-01,30.75,30.88,30.5,30.5,104600,1.93157245457745,1.93973845194639,1.91586861348332,1.91586861348332,1665197.69547223,0.0,1.0
1986-04-02,30.5,30.62,30.38,30.62,62200,1.91586861348332,1.9234064572085,1.90833076975814,1.9234064572085,990203.600940465,0.0,1.0
1986-04-03,30.0,30.5,30.0,30.5,87200,1.88446093129507,1.91586861348332,1.88446093129507,1.91586861348332,1388195.40196155,0.0,1.0
1986-04-04,28.88,30.0,28.88,30.0,46000,1.81410772319339,1.88446093129507,1.81410772319339,1.88446093129507,732304.913878799,0.0,1.0
1986-04-07,28.75,29.25,28.75,28.88,15600,1.80594172582444,1.8373494080127,1.80594172582444,1.81410772319339,248346.883837159,0.0,1.0
1986-04-08,28.25,29.12,28.25,28.75,14500,1.77453404363619,1.82918341064375,1.77453404363619,1.80594172582444,230835.244592231,0.0,1.0
1986-04-09,27.62,28.38,27.62,28.25,8900,1.734960364079,1.78270004100514,1.734960364079,1.77453404363619,141685.081163507,0.0,1.0
1986-04-10,28.0,28.12,27.75,27.75,19600,1.75883020254207,1.76636804626725,1.74312636144794,1.74312636144794,312025.572000531,0.0,1.0
1986-04-11,29.0,29.0,28.25,28.25,17400,1.82164556691857,1.82164556691857,1.77453404363619,1.77453404363619,277002.293510676,0.0,1.0
1986-04-14,29.25,29.25,29.0,29.0,96100,1.8373494080127,1.8373494080127,1.82164556691857,1.82164556691857,1529880.48312505,0.0,1.0
1986-04-15,28.0,29.0,28.0,29.0,19400,1.75883020254207,1.82164556691857,1.75883020254207,1.82164556691857,308841.637592363,0.0,1.0
1986-04-16,28.38,28.62,28.0,28.0,20500,1.78270004100514,1.7977757284555,1.75883020254207,1.75883020254207,326353.276837291,0.0,1.0
1986-04-17,29.0,29.0,28.38,28.38,21700,1.82164556691857,1.82164556691857,1.78270004100514,1.78270004100514,345456.883286303,0.0,1.0
1986-04-18,28.75,29.25,28.38,29.0,104300,1.80594172582444,1.8373494080127,1.78270004100514,1.82164556691857,1660421.79385998,0.0,1.0
1986-04-21,28.75,29.0,28.5,28.75,3300,1.80594172582444,1.82164556691857,1.79023788473032,1.80594172582444,52534.9177347836,0.0,1.0
1986-04-22,28.25,29.0,28.25,28.75,12800,1.77453404363619,1.82164556691857,1.77453404363619,1.80594172582444,203771.802122797,0.0,1.0
1986-04-23,28.25,28.38,28.0,28.25,28700,1.77453404363619,1.78270004100514,1.75883020254207,1.77453404363619,456894.587572208,0.0,1.0
1986-04-24,29.12,29.38,28.38,28.38,160800,1.82918341064375,1.84551540538164,1.78270004100514,1.78270004100514,2559883.26416763,0.0,1.0
1986-04-25,29.75,29.75,29.0,29.12,54000,1.86875709020095,1.86875709020095,1.82164556691857,1.82918341064375,859662.290205545,0.0,1.0
1986-04-28,29.88,30.0,29.62,29.75,377900,1.87692308756989,1.88446093129507,1.860591092832,1.86875709020095,6016044.06423475,0.0,1.0
1986-04-29,29.75,30.0,29.62,29.88,48700,1.86875709020095,1.88446093129507,1.860591092832,1.87692308756989,775288.028389075,0.0,1.0
1986-04-30,29.62,30.12,29.5,29.75,88700,1.860591092832,1.89199877502025,1.85305324910682,1.86875709020095,1412074.91002282,0.0,1.0
1986-05-01,29.25,29.75,29.25,29.62,73200,1.8373494080127,1.86875709020095,1.8373494080127,1.860591092832,1165319.99338974,0.0,1.0
1986-05-02,29.12,29.62,29.12,29.25,90500,1.82918341064375,1.860591092832,1.82918341064375,1.8373494080127,1440730.31969633,0.0,1.0
1986-05-05,29.38,29.38,29.12,29.12,10800,1.84551540538164,1.84551540538164,1.82918341064375,1.82918341064375,171932.458041109,0.0,1.0
1986-05-06,29.0,29.62,28.88,29.38,71500,1.82164556691857,1.860591092832,1.81410772319339,1.84551540538164,1138256.55092031,0.0,1.0
1986-05-07,29.88,29.88,29.0,29.0,64000,1.87692308756989,1.87692308756989,1.82164556691857,1.82164556691857,1018859.01061398,0.0,1.0
1986-05-08,30.12,30.25,29.88,29.88,101400,1.89199877502025,1.9001647723892,1.87692308756989,1.87692308756989,1614254.74494153,0.0,1.0
1986-05-09,30.12,30.25,30.0,30.12,210000,1.89199877502025,1.9001647723892,1.88446093129507,1.89199877502025,3343131.12857713,0.0,1.0
1986-05-12,30.25,30.38,30.0,30.12,40800,1.9001647723892,1.90833076975814,1.88446093129507,1.89199877502025,649522.619266413,0.0,1.0
1986-05-13,30.12,30.25,30.12,30.25,16100,1.89199877502025,1.9001647723892,1.89199877502025,1.9001647723892,256306.71985758,0.0,1.0
1986-05-14,30.12,30.38,30.0,30.12,20300,1.89199877502025,1.90833076975814,1.88446093129507,1.89199877502025,323169.342429123,0.0,1.0
1986-05-15,30.0,30.25,29.88,30.12,303600,1.88446093129507,1.9001647723892,1.87692308756989,1.89199877502025,4833212.43160008,0.0,1.0
1986-05-16,29.62,30.25,29.5,30.0,146200,1.860591092832,1.9001647723892,1.85305324910682,1.88446093129507,2327456.05237132,0.0,1.0
1986-05-19,29.5,29.75,29.5,29.62,32600,1.85305324910682,1.86875709020095,1.85305324910682,1.860591092832,518981.308531497,0.0,1.0
1986-05-20,29.88,29.88,29.5,29.5,68800,1.87692308756989,1.87692308756989,1.85305324910682,1.85305324910682,1095273.43641003,0.0,1.0
1986-05-21,29.88,30.0,29.75,29.88,30300,1.87692308756989,1.88446093129507,1.86875709020095,1.87692308756989,482366.062837558,0.0,1.0
1986-05-22,31.12,31.12,30.25,30.25,219200,1.95481413939676,1.95481413939676,1.9001647723892,1.9001647723892,3489592.11135288,0.0,1.0
1986-05-23,30.75,31.12,30.62,31.12,46100,1.93157245457745,1.95481413939676,1.9234064572085,1.95481413939676,733896.881082883,0.0,1.0
1986-05-27,31.25,31.38,30.38,30.75,101800,1.9629801367657,1.97114613413465,1.90833076975814,1.93157245457745,1620622.61375787,0.0,1.0
1986-05-28,31.25,31.5,31.12,31.25,48600,1.9629801367657,1.97868397785983,1.95481413939676,1.9629801367657,773696.061184993,0.0,1.0
1986-05-29,31.75,31.75,31.25,31.25,54100,1.99438781895395,1.99438781895395,1.9629801367657,1.9629801367657,861254.257409632,0.0,1.0
1986-05-30,31.38,31.88,31.38,31.75,9400,1.97114613413465,2.0025538163229,1.97114613413465,1.99438781895395,149644.917183928,0.0,1.0
1986-06-02,31.0,31.75,31.0,31.38,9700,1.94727629567158,1.99438781895395,1.94727629567158,1.97114613413465,154420.818796181,0.0,1.0
1986-06-03,31.38,31.5,31.0,31.0,16400,1.97114613413465,1.97868397785983,1.94727629567158,1.94727629567158,261082.621469832,0.0,1.0
1986-06-04,31.12,31.5,31.12,31.38,13600,1.95481413939676,1.97868397785983,1.95481413939676,1.97114613413465,216507.539755471,0.0,1.0
1986-06-05,30.5,31.38,30.5,31.12,105800,1.91586861348332,1.97114613413465,1.91586861348332,1.95481413939676,1684301.30192124,0.0,1.0
1986-06-06,30.88,30.88,30.25,30.5,40300,1.93973845194639,1.93973845194639,1.9001647723892,1.91586861348332,641562.783245993,0.0,1.0
1986-06-09,30.62,30.88,30.38,30.88,65300,1.9234064572085,1.93973845194639,1.90833076975814,1.93973845194639,1039554.58426708,0.0,1.0
1986-06-10,30.25,30.38,29.88,30.38,22500,1.9001647723892,1.90833076975814,1.87692308756989,1.90833076975814,358192.620918978,0.0,1.0
1986-06-11,30.0,30.25,30.0,30.25,89100,1.88446093129507,1.9001647723892,1.88446093129507,1.9001647723892,1418442.77883915,0.0,1.0
1986-06-12,30.0,30.25,30.0,30.0,18700,1.88446093129507,1.9001647723892,1.88446093129507,1.88446093129507,297697.867163773,0.0,1.0
1986-06-13,30.0,30.75,30.0,30.0,17000,1.88446093129507,1.93157245457745,1.88446093129507,1.88446093129507,270634.424694339,0.0,1.0
1986-06-16,30.25,30.38,30.12,30.12,2000,1.9001647723892,1.90833076975814,1.89199877502025,1.89199877502025,31839.3440816869,0.0,1.0
1986-06-17,30.0,30.38,30.0,30.25,11400,1.88446093129507,1.90833076975814,1.88446093129507,1.9001647723892,181484.261265616,0.0,1.0
1986-06-18,29.5,30.0,29.38,30.0,164500,1.85305324910682,1.88446093129507,1.84551540538164,1.88446093129507,2618786.05071875,0.0,1.0
1986-06-19,29.75,29.88,29.62,29.62,12700,1.86875709020095,1.87692308756989,1.860591092832,1.860591092832,202179.834918712,0.0,1.0
1986-06-20,29.75,30.0,29.75,29.75,14100,1.86875709020095,1.88446093129507,1.86875709020095,1.86875709020095,224467.375775892,0.0,1.0
1986-06-23,29.12,30.0,29.12,29.75,66700,1.82918341064375,1.88446093129507,1.82918341064375,1.86875709020095,1061842.12512426,0.0,1.0
1986-06-24,29.5,29.5,29.25,29.25,7800,1.85305324910682,1.85305324910682,1.8373494080127,1.8373494080127,124173.441918579,0.0,1.0
1986-06-25,29.62,29.88,29.5,29.5,89200,1.860591092832,1.87692308756989,1.85305324910682,1.85305324910682,1420034.74604324,0.0,1.0
1986-06-26,29.5,30.0,29.5,29.62,19100,1.85305324910682,1.88446093129507,1.85305324910682,1.860591092832,304065.73598011,0.0,1.0
1986-06-27,29.12,29.62,29.12,29.5,7700,1.82918341064375,1.860591092832,1.82918341064375,1.85305324910682,122581.474714495,0.0,1.0
1986-06-30,29.25,29.5,29.25,29.25,4300,1.8373494080127,1.85305324910682,1.8373494080127,1.8373494080127,68454.5897756267,0.0,1.0
1986-07-01,29.75,29.75,29.38,29.38,6200,1.86875709020095,1.86875709020095,1.84551540538164,1.84551540538164,98701.9666532293,0.0,1.0
1986-07-02,29.62,29.88,29.62,29.75,20100,1.860591092832,1.87692308756989,1.860591092832,1.86875709020095,319985.408020954,0.0,1.0
1986-07-03,29.5,29.75,29.38,29.62,20600,1.85305324910682,1.86875709020095,1.84551540538164,1.860591092832,327945.244041376,0.0,1.0
1986-07-07,29.25,29.75,29.25,29.5,39400,1.8373494080127,1.86875709020095,1.8373494080127,1.85305324910682,627235.078409231,0.0,1.0
1986-07-08,28.88,29.12,28.88,29.12,8900,1.81410772319339,1.82918341064375,1.81410772319339,1.82918341064375,141685.081163507,0.0,1.0
1986-07-09,28.62,29.0,28.38,28.88,8100,1.7977757284555,1.82164556691857,1.78270004100514,1.81410772319339,128949.343530832,0.0,1.0
1986-07-10,28.62,28.75,28.38,28.62,10500,1.7977757284555,1.80594172582444,1.78270004100514,1.7977757284555,167156.556428856,0.0,1.0
1986-07-11,28.38,28.75,28.25,28.62,9300,1.78270004100514,1.80594172582444,1.77453404363619,1.7977757284555,148052.949979844,0.0,1.0
1986-07-14,28.25,28.5,28.25,28.38,4900,1.77453404363619,1.79023788473032,1.77453404363619,1.78270004100514,78006.3930001331,0.0,1.0
1986-07-15,28.25,28.5,28.12,28.25,23400,1.77453404363619,1.79023788473032,1.76636804626725,1.77453404363619,372520.325755738,0.0,1.0
1986-07-16,27.88,28.38,27.75,28.25,35300,1.75129235881689,1.78270004100514,1.74312636144794,1.77453404363619,561964.423041773,0.0,1.0
1986-07-17,28.0,28.0,27.5,27.88,26600,1.75883020254207,1.75883020254207,1.72742252035382,1.75129235881689,423463.276286436,0.0,1.0
1986-07-18,28.12,28.25,28.0,28.0,10700,1.76636804626725,1.77453404363619,1.75883020254207,1.75883020254207,170340.490837025,0.0,1.0
1986-07-21,28.0,28.62,28.0,28.12,16500,1.75883020254207,1.7977757284555,1.75883020254207,1.76636804626725,262674.588673917,0.0,1.0
1986-07-22,28.38,28.38,28.0,28.0,47600,1.78270004100514,1.78270004100514,1.75883020254207,1.75883020254207,757776.389144148,0.0,1.0
1986-07-23,28.5,28.5,28.25,28.38,37300,1.79023788473032,1.79023788473032,1.77453404363619,1.78270004100514,593803.767123461,0.0,1.0
1986-07-24,28.62,28.75,28.5,28.5,32800,1.7977757284555,1.80594172582444,1.79023788473032,1.79023788473032,522165.242939665,0.0,1.0
1986-07-25,28.75,28.75,28.62,28.62,78200,1.80594172582444,1.80594172582444,1.7977757284555,1.7977757284555,1244918.35359396,0.0,1.0
1986-07-28,28.62,28.88,28.62,28.75,32700,1.7977757284555,1.81410772319339,1.7977757284555,1.80594172582444,520573.275735581,0.0,1.0
1986-07-29,28.62,28.75,28.5,28.62,18000,1.7977757284555,1.80594172582444,1.79023788473032,1.7977757284555,286554.096735182,0.0,1.0
1986-07-30,28.12,28.75,28.12,28.62,80400,1.76636804626725,1.80594172582444,1.76636804626725,1.7977757284555,1279941.63208381,0.0,1.0
1986-07-31,27.5,28.5,27.5,28.12,119300,1.72742252035382,1.79023788473032,1.72742252035382,1.76636804626725,1899216.87447262,0.0,1.0
1986-08-01,27.5,28.0,27.5,27.5,68100,1.72742252035382,1.75883020254207,1.72742252035382,1.72742252035382,1084129.66598144,0.0,1.0
1986-08-04,28.0,28.0,27.62,27.62,25500,1.75883020254207,1.75883020254207,1.734960364079,1.734960364079,405951.637041508,0.0,1.0
1986-08-05,28.25,28.25,27.75,28.0,72800,1.77453404363619,1.77453404363619,1.74312636144794,1.75883020254207,1158952.12457341,0.0,1.0
1986-08-06,28.25,28.5,28.25,28.25,28700,1.77453404363619,1.79023788473032,1.77453404363619,1.77453404363619,456894.587572208,0.0,1.0
1986-08-07,28.5,28.5,28.38,28.38,12900,1.79023788473032,1.79023788473032,1.78270004100514,1.78270004100514,205363.769326881,0.0,1.0
1986-08-08,28.38,28.5,28.38,28.5,26200,1.78270004100514,1.79023788473032,1.78270004100514,1.79023788473032,417095.407470098,0.0,1.0
1986-08-11,27.75,28.5,27.62,28.38,111400,1.74312636144794,1.79023788473032,1.734960364079,1.78270004100514,1773451.46534996,0.0,1.0
1986-08-12,28.0,28.12,27.75,27.75,29500,1.75883020254207,1.76636804626725,1.74312636144794,1.74312636144794,469630.325204882,0.0,1.0
1986-08-13,28.25,28.25,27.88,28.0,22300,1.77453404363619,1.77453404363619,1.75129235881689,1.75883020254207,355008.68651081,0.0,1.0
1986-08-14,28.25,28.25,27.88,28.25,48200,1.77453404363619,1.77453404363619,1.75129235881689,1.77453404363619,767328.192368656,0.0,1.0
1986-08-15,28.75,28.75,28.12,28.25,51900,1.80594172582444,1.80594172582444,1.76636804626725,1.77453404363619,826230.978919778,0.0,1.0
1986-08-18,29.25,29.25,28.75,28.75,54600,1.8373494080127,1.8373494080127,1.80594172582444,1.80594172582444,869214.093430051,0.0,1.0
1986-08-19,29.12,29.38,28.88,29.25,92200,1.82918341064375,1.84551540538164,1.81410772319339,1.8373494080127,1467793.76216577,0.0,1.0
1986-08-20,29.0,29.12,29.0,29.12,9500,1.82164556691857,1.82918341064375,1.82164556691857,1.82918341064375,151236.884388013,0.0,1.0
1986-08-21,29.12,29.25,29.0,29.0,2200,1.82918341064375,1.8373494080127,1.82164556691857,1.82164556691857,35023.2784898556,0.0,1.0
1986-08-22,30.25,30.25,29.12,29.12,180600,1.9001647723892,1.9001647723892,1.82918341064375,1.82918341064375,2875092.77057633,0.0,1.0
1986-08-25,30.25,30.25,30.0,30.25,39800,1.9001647723892,1.9001647723892,1.88446093129507,1.9001647723892,633602.947225569,0.0,1.0
1986-08-26,30.12,30.25,30.0,30.25,215600,1.89199877502025,1.9001647723892,1.88446093129507,1.9001647723892,3432281.29200586,0.0,1.0
1986-08-27,31.25,31.25,30.38,30.38,30500,1.9629801367657,1.9629801367657,1.90833076975814,1.90833076975814,485549.997245726,0.0,1.0
1986-08-28,31.0,31.25,31.0,31.25,34100,1.94727629567158,1.9629801367657,1.94727629567158,1.9629801367657,542860.816592761,0.0,1.0
1986-08-29,31.0,31.38,31.0,31.0,3500,1.94727629567158,1.97114613413465,1.94727629567158,1.94727629567158,55718.852142952,0.0,1.0
1986-09-02,30.88,31.12,30.62,31.0,20500,1.93973845194639,1.95481413939676,1.9234064572085,1.94727629567158,326353.276837292,0.0,1.0
1986-09-03,31.12,31.62,31.0,31.0,60200,1.95481413939676,1.98622182158501,1.94727629567158,1.94727629567158,958364.256858774,0.0,1.0
1986-09-04,31.75,31.88,30.88,31.12,33200,1.99438781895395,2.0025538163229,1.93973845194639,1.95481413939676,528533.111756003,0.0,1.0
1986-09-05,31.5,32.0,31.5,31.75,45600,1.97868397785983,2.01009166004808,1.97868397785983,1.99438781895395,725937.04506246,0.0,1.0
1986-09-08,31.5,31.75,31.5,31.5,58700,1.97868397785983,1.99438781895395,1.97868397785983,1.97868397785983,934484.748797509,0.0,1.0
1986-09-09,31.0,31.5,30.75,31.5,146900,1.94727629567158,1.97868397785983,1.93157245457745,1.97868397785983,2338599.8227999,0.0,1.0
1986-09-10,30.88,31.25,30.75,31.0,132700,1.93973845194639,1.9629801367657,1.93157245457745,1.94727629567158,2112540.47981993,0.0,1.0
1986-09-11,30.38,31.25,29.5,30.88,653100,1.90833076975814,1.9629801367657,1.85305324910682,1.93973845194639,10397137.8098749,0.0,1.0
1986-09-12,30.0,31.0,29.75,30.38,124700,1.88446093129507,1.94727629567158,1.86875709020095,1.90833076975814,1985183.10349318,0.0,1.0
1986-09-15,29.0,29.88,29.0,29.88,100600,1.82164556691857,1.87692308756989,1.82164556691857,1.87692308756989,1601519.00730885,0.0,1.0
1986-09-16,28.75,29.0,28.5,29.0,118000,1.80594172582444,1.82164556691857,1.79023788473032,1.82164556691857,1878521.30081953,0.0,1.0
1986-09-17,28.25,28.75,28.25,28.75,46400,1.77453404363619,1.80594172582444,1.77453404363619,1.80594172582444,738672.782695138,0.0,1.0
1986-09-18,28.62,28.62,28.0,28.25,98400,1.7977757284555,1.7977757284555,1.75883020254207,1.77453404363619,1566495.728819,0.0,1.0
1986-09-19,28.38,28.5,28.12,28.5,24800,1.78270004100514,1.79023788473032,1.76636804626725,1.79023788473032,394807.866612918,0.0,1.0
1986-09-22,29.5,29.5,28.5,28.5,92900,1.85305324910682,1.85305324910682,1.79023788473032,1.79023788473032,1478937.53259436,0.0,1.0
1986-09-23,29.38,29.38,29.0,29.38,28900,1.84551540538164,1.84551540538164,1.82164556691857,1.84551540538164,460078.521980376,0.0,1.0
1986-09-24,29.12,29.38,29.12,29.38,15400,1.82918341064375,1.84551540538164,1.82918341064375,1.84551540538164,245162.949428989,0.0,1.0
1986-09-25,28.75,29.0,28.62,29.0,115300,1.80594172582444,1.82164556691857,1.7977757284555,1.82164556691857,1835538.18630926,0.0,1.0
1986-09-26,28.88,29.12,28.62,28.75,72400,1.81410772319339,1.82918341064375,1.7977757284555,1.80594172582444,1152584.25575707,0.0,1.0
1986-09-29,28.75,28.88,28.38,28.88,57900,1.80594172582444,1.81410772319339,1.78270004100514,1.81410772319339,921749.011164839,0.0,1.0
1986-09-30,29.0,29.0,28.5,28.75,3400,1.82164556691857,1.82164556691857,1.79023788473032,1.80594172582444,54126.8849388678,0.0,1.0
1986-10-01,30.88,31.25,28.75,29.0,531000,1.93973845194639,1.9629801367657,1.80594172582444,1.82164556691857,8453345.8536879,0.0,1.0
1986-10-02,31.62,31.75,31.0,31.0,150300,1.98622182158501,1.99438781895395,1.94727629567158,1.94727629567158,2392726.70773877,0.0,1.0
1986-10-03,31.88,32.12,31.12,31.62,71100,2.0025538163229,2.01762950377326,1.95481413939676,1.98622182158501,1131888.68210397,0.0,1.0
1986-10-06,32.75,34.0,31.75,31.88,164200,2.05720318333045,2.13572238880108,1.99438781895395,2.0025538163229,2614010.1491065,0.0,1.0
1986-10-07,32.38,33.25,32.38,32.75,92800,2.03396149851115,2.08861086551871,2.03396149851115,2.05720318333045,1477345.56539027,0.0,1.0
1986-10-08,31.75,32.5,31.75,32.38,26700,1.99438781895395,2.04149934223633,1.99438781895395,2.03396149851115,425055.243490521,0.0,1.0
1986-10-09,32.0,32.12,31.25,31.75,90200,2.01009166004808,2.01762950377326,1.9629801367657,1.99438781895395,1435954.41808408,0.0,1.0
1986-10-10,32.12,32.12,31.88,32.0,32400,2.01762950377326,2.01762950377326,2.0025538163229,2.01009166004808,515797.374123328,0.0,1.0
1986-10-13,32.88,32.88,31.88,32.12,92800,2.0653691806994,2.0653691806994,2.0025538163229,2.01762950377326,1477345.56539027,0.0,1.0
1986-10-14,32.75,33.75,32.5,32.88,61800,2.05720318333045,2.12001854770696,2.04149934223633,2.0653691806994,983835.732124128,0.0,1.0
1986-10-15,33.38,33.75,32.25,32.75,35200,2.09677686288765,2.12001854770696,2.0257955011422,2.05720318333045,560372.45583769,0.0,1.0
1986-10-16,33.38,33.62,33.12,33.38,67600,2.09677686288765,2.11185255033801,2.08044486814976,2.09677686288765,1076169.82996102,0.0,1.0
1986-10-17,32.5,33.25,32.0,33.25,53800,2.04149934223633,2.08861086551871,2.01009166004808,2.08861086551871,856478.355797378,0.0,1.0
1986-10-20,31.88,32.5,31.5,32.5,54500,2.0025538163229,2.04149934223633,1.97868397785983,2.04149934223633,867622.126225967,0.0,1.0
1986-10-21,31.0,32.0,30.75,31.88,64300,1.94727629567158,2.01009166004808,1.93157245457745,2.0025538163229,1023634.91222623,0.0,1.0
1986-10-22,31.25,31.25,31.0,31.0,27600,1.9629801367657,1.9629801367657,1.94727629567158,1.94727629567158,439382.94832728,0.0,1.0
1986-10-23,32.12,32.75,31.75,31.75,139200,2.01762950377326,2.05720318333045,1.99438781895395,1.99438781895395,2216018.34808541,0.0,1.0
1986-10-24,31.88,32.25,31.75,32.12,42600,2.0025538163229,2.0257955011422,1.99438781895395,2.01762950377326,678178.02893993,0.0,1.0
1986-10-27,32.75,32.75,32.0,32.0,41400,2.05720318333045,2.05720318333045,2.01009166004808,2.01009166004808,659074.422490921,0.0,1.0
1986-10-28,34.12,35.38,32.5,32.75,260600,2.14326023252626,2.22240759164066,2.04149934223633,2.05720318333045,4148666.53384381,0.0,1.0
1986-10-29,33.25,34.75,33.0,34.12,106100,2.08861086551871,2.18283391208346,2.07290702442458,2.14326023252626,1689077.20353349,0.0,1.0
1986-10-30,33.12,33.5,32.88,33.25,71300,2.08044486814976,2.10431470661283,2.0653691806994,2.08861086551871,1135072.61651214,0.0,1.0
1986-10-31,33.75,33.75,32.75,33.12,166100,2.12001854770696,2.12001854770696,2.05720318333045,2.08044486814976,2644257.52598409,0.0,1.0
1986-11-03,34.5,34.75,34.0,34.0,287700,2.16713007098933,2.18283391208346,2.13572238880108,2.13572238880108,4580089.64615067,0.0,1.0
1986-11-04,33.25,34.88,33.0,34.5,57400,2.08861086551871,2.1909999094524,2.07290702442458,2.16713007098933,913789.175144413,0.0,1.0
1986-11-05,33.62,33.62,33.12,33.25,17400,2.11185255033801,2.11185255033801,2.08044486814976,2.08861086551871,277002.293510676,0.0,1.0
1986-11-06,33.38,33.5,33.38,33.5,16100,2.09677686288765,2.10431470661283,2.09677686288765,2.10431470661283,256306.71985758,0.0,1.0
1986-11-07,33.5,33.5,33.25,33.38,14600,2.10431470661283,2.10431470661283,2.08861086551871,2.09677686288765,232427.211796315,0.0,1.0
1986-11-10,33.5,33.75,33.38,33.5,55300,2.10431470661283,2.12001854770696,2.09677686288765,2.10431470661283,880357.863858644,0.0,1.0
1986-11-11,33.0,33.38,32.5,33.38,71000,2.07290702442458,2.09677686288765,2.04149934223633,2.09677686288765,1130296.71489989,0.0,1.0
1986-11-12,32.88,33.0,32.75,33.0,78800,2.0653691806994,2.07290702442458,2.05720318333045,2.07290702442458,1254470.15681846,0.0,1.0
1986-11-13,32.62,33.0,32.62,32.88,40900,2.04903718596151,2.07290702442458,2.04903718596151,2.0653691806994,651114.586470497,0.0,1.0
1986-11-14,32.0,32.62,32.0,32.62,88400,2.01009166004808,2.04903718596151,2.01009166004808,2.04903718596151,1407299.00841056,0.0,1.0
1986-11-17,31.5,32.0,31.5,32.0,52500,1.97868397785983,2.01009166004808,1.97868397785983,2.01009166004808,835782.78214428,0.0,1.0
1986-11-18,29.5,31.62,29.5,31.5,115000,1.85305324910682,1.98622182158501,1.85305324910682,1.97868397785983,1830762.284697,0.0,1.0
1986-11-19,28.75,29.5,28.5,29.5,121700,1.80594172582444,1.85305324910682,1.79023788473032,1.85305324910682,1937424.08737065,0.0,1.0
1986-11-20,30.0,30.0,28.88,28.88,85300,1.88446093129507,1.88446093129507,1.81410772319339,1.81410772319339,1357948.02508395,0.0,1.0
1986-11-21,30.75,30.88,29.88,30.0,28700,1.93157245457745,1.93973845194639,1.87692308756989,1.88446093129507,456894.587572207,0.0,1.0
1986-11-24,31.0,31.5,30.5,30.75,70300,1.94727629567158,1.97868397785983,1.91586861348332,1.93157245457745,1119152.94447129,0.0,1.0
1986-11-25,31.0,31.25,30.75,31.0,69000,1.94727629567158,1.9629801367657,1.93157245457745,1.94727629567158,1098457.3708182,0.0,1.0
1986-11-26,31.25,31.25,30.75,31.0,30000,1.9629801367657,1.9629801367657,1.93157245457745,1.94727629567158,477590.161225304,0.0,1.0
1986-11-28,31.25,31.62,31.25,31.25,15600,1.9629801367657,1.98622182158501,1.9629801367657,1.9629801367657,248346.883837158,0.0,1.0
1986-12-01,31.0,31.12,31.0,31.12,13900,1.94727629567158,1.95481413939676,1.94727629567158,1.95481413939676,221283.441367724,0.0,1.0
1986-12-02,31.62,31.62,31.0,31.0,32700,1.98622182158501,1.98622182158501,1.94727629567158,1.94727629567158,520573.27573558,0.0,1.0
1986-12-03,31.62,31.75,31.38,31.62,8600,1.98622182158501,1.99438781895395,1.97114613413465,1.98622182158501,136909.179551254,0.0,1.0
1986-12-04,31.25,31.5,31.25,31.5,18200,1.9629801367657,1.97868397785983,1.9629801367657,1.97868397785983,289738.031143351,0.0,1.0
1986-12-05,30.75,31.5,30.75,31.25,22600,1.93157245457745,1.97868397785983,1.93157245457745,1.9629801367657,359784.588123062,0.0,1.0
1986-12-08,30.25,31.0,30.25,30.75,64900,1.9001647723892,1.94727629567158,1.9001647723892,1.93157245457745,1033186.71545074,0.0,1.0
1986-12-09,29.75,30.25,29.5,30.25,172800,1.86875709020095,1.9001647723892,1.85305324910682,1.9001647723892,2750919.32865775,0.0,1.0
1986-12-10,31.0,31.0,29.62,29.75,59000,1.94727629567158,1.94727629567158,1.860591092832,1.86875709020095,939260.650409762,0.0,1.0
1986-12-11,30.75,31.25,30.75,31.0,37500,1.93157245457745,1.9629801367657,1.93157245457745,1.94727629567158,596987.70153163,0.0,1.0
1986-12-12,29.88,30.62,29.88,30.62,33500,1.87692308756989,1.9234064572085,1.87692308756989,1.9234064572085,533309.013368257,0.0,1.0
1986-12-15,30.0,30.62,29.88,29.88,68700,1.88446093129507,1.9234064572085,1.87692308756989,1.87692308756989,1093681.46920595,0.0,1.0
1986-12-16,30.0,30.12,29.88,30.0,37200,1.88446093129507,1.89199877502025,1.87692308756989,1.88446093129507,592211.799919378,0.0,1.0
1986-12-17,30.38,30.38,29.88,30.0,50900,1.90833076975814,1.90833076975814,1.87692308756989,1.88446093129507,810311.306878934,0.0,1.0
1986-12-18,30.38,30.38,30.0,30.38,178500,1.90833076975814,1.90833076975814,1.88446093129507,1.90833076975814,2841661.45929056,0.0,1.0
1986-12-19,30.12,30.38,30.0,30.38,62800,1.89199877502025,1.90833076975814,1.88446093129507,1.90833076975814,999755.404164971,0.0,1.0
1986-12-22,30.62,30.75,30.0,30.12,114400,1.9234064572085,1.93157245457745,1.88446093129507,1.89199877502025,1821210.4814725,0.0,1.0
1986-12-23,30.75,30.75,30.25,30.62,54200,1.93157245457745,1.93157245457745,1.9001647723892,1.9234064572085,862846.224613715,0.0,1.0
1986-12-24,30.5,30.88,30.5,30.75,12400,1.91586861348332,1.93973845194639,1.91586861348332,1.93157245457745,197403.933306459,0.0,1.0
1986-12-26,30.75,30.75,30.62,30.62,81500,1.93157245457745,1.93157245457745,1.9234064572085,1.9234064572085,1297453.27132874,0.0,1.0
1986-12-29,30.62,30.75,30.5,30.75,25600,1.9234064572085,1.93157245457745,1.91586861348332,1.93157245457745,407543.604245594,0.0,1.0
1986-12-30,30.12,30.5,30.0,30.5,228400,1.89199877502025,1.91586861348332,1.88446093129507,1.91586861348332,3636053.09412865,0.0,1.0
1986-12-31,30.0,30.38,29.75,30.12,46500,1.88446093129507,1.90833076975814,1.86875709020095,1.89199877502025,740264.749899222,0.0,1.0
1987-01-02,30.0,30.12,30.0,30.0,4800,1.88446093129507,1.89199877502025,1.88446093129507,1.88446093129507,76414.4257960487,0.0,1.0
1987-01-05,31.25,31.5,30.25,30.25,35300,1.9629801367657,1.97868397785983,1.9001647723892,1.9001647723892,561964.423041774,0.0,1.0
1987-01-06,31.38,31.62,31.25,31.25,6400,1.97114613413465,1.98622182158501,1.9629801367657,1.9629801367657,101885.901061398,0.0,1.0
1987-01-07,31.75,31.75,31.38,31.38,15700,1.99438781895395,1.99438781895395,1.97114613413465,1.97114613413465,249938.851041243,0.0,1.0
1987-01-08,32.0,32.0,31.5,31.75,22700,2.01009166004808,2.01009166004808,1.97868397785983,1.99438781895395,361376.555327146,0.0,1.0
1987-01-09,32.12,32.25,31.75,32.0,24100,2.01762950377326,2.0257955011422,1.99438781895395,2.01009166004808,383664.096184327,0.0,1.0
1987-01-12,33.25,33.25,31.75,32.12,39600,2.08861086551871,2.08861086551871,1.99438781895395,2.01762950377326,630419.0128174,0.0,1.0
1987-01-13,32.25,33.0,32.25,33.0,13800,2.0257955011422,2.07290702442458,2.0257955011422,2.07290702442458,219691.47416364,0.0,1.0
1987-01-14,32.75,32.88,32.12,32.25,34800,2.05720318333045,2.0653691806994,2.01762950377326,2.0257955011422,554004.587021354,0.0,1.0
1987-01-15,33.88,34.0,32.5,32.75,109800,2.1281845450759,2.13572238880108,2.04149934223633,2.05720318333045,1747979.99008461,0.0,1.0
1987-01-16,34.25,34.62,33.62,33.88,55100,2.15142622989521,2.17466791471451,2.11185255033801,2.1281845450759,877173.929450474,0.0,1.0
1987-01-19,34.38,34.5,33.62,34.25,27300,2.15959222726415,2.16713007098933,2.11185255033801,2.15142622989521,434607.046715027,0.0,1.0
1987-01-20,35.0,35.0,33.62,34.38,50700,2.19853775317758,2.19853775317758,2.11185255033801,2.15959222726415,807127.372470765,0.0,1.0
1987-01-21,34.5,35.0,34.38,35.0,33400,2.16713007098933,2.19853775317758,2.15959222726415,2.19853775317758,531717.046164172,0.0,1.0
1987-01-22,34.25,34.5,34.0,34.5,32600,2.15142622989521,2.16713007098933,2.13572238880108,2.16713007098933,518981.308531496,0.0,1.0
1987-01-23,33.0,34.5,32.75,34.25,56100,2.07290702442458,2.16713007098933,2.05720318333045,2.15142622989521,893093.601491318,0.0,1.0
1987-01-26,32.5,33.0,32.38,33.0,7500,2.04149934223633,2.07290702442458,2.03396149851115,2.07290702442458,119397.540306326,0.0,1.0
1987-01-27,32.5,32.75,32.5,32.5,6600,2.04149934223633,2.05720318333045,2.04149934223633,2.04149934223633,105069.835469567,0.0,1.0
1987-01-28,32.38,32.75,32.25,32.5,28800,2.03396149851115,2.05720318333045,2.0257955011422,2.04149934223633,458486.554776291,0.0,1.0
1987-01-29,32.38,32.62,32.38,32.38,20600,2.03396149851115,2.04903718596151,2.03396149851115,2.03396149851115,327945.244041375,0.0,1.0
1987-01-30,32.5,32.5,32.12,32.38,17400,2.04149934223633,2.04149934223633,2.01762950377326,2.03396149851115,277002.293510676,0.0,1.0
1987-02-02,33.0,33.0,32.62,32.62,20000,2.07290702442458,2.07290702442458,2.04903718596151,2.04903718596151,318393.440816869,0.0,1.0
1987-02-03,34.12,34.12,33.12,33.12,10400,2.14326023252626,2.14326023252626,2.08044486814976,2.08044486814976,165564.589224772,0.0,1.0
1987-02-04,34.5,34.75,34.25,34.25,25400,2.16713007098933,2.18283391208346,2.15142622989521,2.15142622989521,404359.669837425,0.0,1.0
1987-02-05,35.88,36.25,34.88,34.88,21800,2.25381527382891,2.27705695864821,2.1909999094524,2.1909999094524,347048.850490387,0.0,1.0
1987-02-06,35.0,35.62,34.75,35.62,14900,2.19853775317758,2.23748327909102,2.18283391208346,2.23748327909102,237203.113408568,0.0,1.0
1987-02-09,34.5,34.88,34.38,34.88,5900,2.16713007098933,2.1909999094524,2.15959222726415,2.1909999094524,93926.0650409766,0.0,1.0
1987-02-10,34.38,34.5,33.62,34.5,17900,2.15959222726415,2.16713007098933,2.11185255033801,2.16713007098933,284962.129531098,0.0,1.0
1987-02-11,34.12,34.38,34.12,34.38,3400,2.14326023252626,2.15959222726415,2.14326023252626,2.15959222726415,54126.8849388678,0.0,1.0
1987-02-12,34.75,35.0,34.12,34.12,80100,2.18283391208346,2.19853775317758,2.14326023252626,2.14326023252626,1275165.73047156,0.0,1.0
1987-02-13,34.5,34.62,34.25,34.62,25400,2.16713007098933,2.17466791471451,2.15142622989521,2.17466791471451,404359.669837425,0.0,1.0
1987-02-17,34.5,34.75,34.5,34.5,6700,2.16713007098933,2.18283391208346,2.16713007098933,2.16713007098933,106661.802673651,0.0,1.0
1987-02-18,35.0,35.62,34.5,34.5,72200,2.19853775317758,2.23748327909102,2.16713007098933,2.16713007098933,1149400.3213489,0.0,1.0
1987-02-19,35.12,35.12,34.88,35.0,37300,2.20607559690276,2.20607559690276,2.1909999094524,2.19853775317758,593803.767123463,0.0,1.0
1987-02-20,35.0,35.25,35.0,35.12,15600,2.19853775317758,2.21424159427171,2.19853775317758,2.20607559690276,248346.883837159,0.0,1.0
1987-02-23,34.75,35.0,34.75,35.0,47900,2.18283391208346,2.19853775317758,2.18283391208346,2.19853775317758,762552.290756402,0.0,1.0
1987-02-24,34.88,35.0,34.75,34.75,36600,2.1909999094524,2.19853775317758,2.18283391208346,2.18283391208346,582659.996694872,0.0,1.0
1987-02-25,34.88,35.0,34.75,34.88,35800,2.1909999094524,2.19853775317758,2.18283391208346,2.1909999094524,569924.259062197,0.0,1.0
1987-02-26,35.0,35.12,34.88,34.88,21200,2.19853775317758,2.20607559690276,2.1909999094524,2.1909999094524,337497.047265882,0.0,1.0
1987-02-27,34.88,35.0,34.88,35.0,5500,2.1909999094524,2.19853775317758,2.1909999094524,2.19853775317758,87558.1962246392,0.0,1.0
1987-03-02,34.88,35.0,34.75,34.88,16100,2.1909999094524,2.19853775317758,2.18283391208346,2.1909999094524,256306.71985758,0.0,1.0
1987-03-03,35.0,35.25,34.75,34.88,84200,2.19853775317758,2.21424159427171,2.18283391208346,2.1909999094524,1340436.38583902,0.0,1.0
1987-03-04,35.0,35.12,34.88,35.0,38100,2.19853775317758,2.20607559690276,2.1909999094524,2.19853775317758,606539.504756137,0.0,1.0
1987-03-05,34.75,35.38,34.75,35.0,56200,2.18283391208346,2.22240759164066,2.18283391208346,2.19853775317758,894685.568695402,0.0,1.0
1987-03-06,34.0,34.62,34.0,34.62,49200,2.13572238880108,2.17466791471451,2.13572238880108,2.17466791471451,783247.864409499,0.0,1.0
1987-03-09,33.5,34.25,33.5,34.0,11500,2.10431470661283,2.15142622989521,2.10431470661283,2.13572238880108,183076.2284697,0.0,1.0
1987-03-10,33.88,34.0,33.75,33.75,18400,2.1281845450759,2.13572238880108,2.12001854770696,2.12001854770696,292921.96555152,0.0,1.0
1987-03-11,34.12,34.25,33.75,33.88,17800,2.14326023252626,2.15142622989521,2.12001854770696,2.1281845450759,283370.162327014,0.0,1.0
1987-03-12,34.12,34.5,34.0,34.12,19500,2.14326023252626,2.16713007098933,2.13572238880108,2.14326023252626,310433.604796448,0.0,1.0
1987-03-13,33.5,34.25,33.25,34.12,219200,2.10431470661283,2.15142622989521,2.08861086551871,2.14326023252626,3489592.11135289,0.0,1.0
1987-03-16,33.75,33.75,33.5,33.5,2700,2.12001854770696,2.12001854770696,2.10431470661283,2.10431470661283,42983.1145102773,0.0,1.0
1987-03-17,34.75,34.88,34.0,34.0,25600,2.18283391208346,2.1909999094524,2.13572238880108,2.13572238880108,407543.604245592,0.0,1.0
1987-03-18,35.25,35.25,34.75,34.75,76000,2.21424159427171,2.21424159427171,2.18283391208346,2.18283391208346,1209895.0751041,0.0,1.0
1987-03-19,34.75,35.25,34.75,35.25,31400,2.18283391208346,2.21424159427171,2.18283391208346,2.21424159427171,499877.702082485,0.0,1.0
1987-03-20,35.88,36.0,35.0,35.0,43400,2.25381527382891,2.26135311755409,2.19853775317758,2.19853775317758,690913.766572605,0.0,1.0
1987-03-23,36.12,36.25,35.88,35.88,80200,2.26889096127927,2.27705695864821,2.25381527382891,2.25381527382891,1276757.69767564,0.0,1.0
1987-03-24,36.38,36.38,36.0,36.12,13800,2.28522295601716,2.28522295601716,2.26135311755409,2.26889096127927,219691.47416364,0.0,1.0
1987-03-25,35.88,36.25,35.75,36.25,28300,2.25381527382891,2.27705695864821,2.24564927645996,2.27705695864821,450526.718755869,0.0,1.0
1987-03-26,34.88,35.75,34.75,35.75,59900,2.1909999094524,2.24564927645996,2.18283391208346,2.24564927645996,953588.355246525,0.0,1.0
1987-03-27,35.25,35.5,34.88,34.88,16700,2.21424159427171,2.22994543536584,2.1909999094524,2.1909999094524,265858.523082086,0.0,1.0
1987-03-30,34.25,34.75,34.25,34.75,56800,2.15142622989521,2.18283391208346,2.15142622989521,2.18283391208346,904237.371919908,0.0,1.0
1987-03-31,34.38,34.38,34.0,34.25,32500,2.15959222726415,2.15959222726415,2.13572238880108,2.15142622989521,517389.341327413,0.0,1.0
1987-04-01,34.25,34.25,34.0,34.25,13000,2.15142622989521,2.15142622989521,2.13572238880108,2.15142622989521,206955.736530965,0.0,1.0
1987-04-02,33.88,34.25,33.75,34.25,18000,2.1281845450759,2.15142622989521,2.12001854770696,2.15142622989521,286554.096735183,0.0,1.0
1987-04-03,34.88,35.0,33.75,33.88,102100,2.1909999094524,2.19853775317758,2.12001854770696,2.1281845450759,1625398.51537012,0.0,1.0
1987-04-06,35.62,35.62,35.12,35.12,50400,2.23748327909102,2.23748327909102,2.20607559690276,2.20607559690276,802351.470858509,0.0,1.0
1987-04-07,35.25,35.75,35.25,35.62,11700,2.21424159427171,2.24564927645996,2.21424159427171,2.23748327909102,186260.162877869,0.0,1.0
1987-04-08,35.25,35.38,35.0,35.25,12100,2.21424159427171,2.22240759164066,2.19853775317758,2.21424159427171,192628.031694206,0.0,1.0
1987-04-09,34.38,35.25,34.12,35.25,8600,2.15959222726415,2.21424159427171,2.14326023252626,2.21424159427171,136909.179551254,0.0,1.0
1987-04-10,34.12,34.25,34.0,34.25,23600,2.14326023252626,2.15142622989521,2.13572238880108,2.15142622989521,375704.260163906,0.0,1.0
1987-04-13,34.25,34.38,34.12,34.12,70500,2.15142622989521,2.15959222726415,2.14326023252626,2.14326023252626,1122336.87887946,0.0,1.0
1987-04-14,33.62,34.0,33.62,34.0,43500,2.11185255033801,2.13572238880108,2.11185255033801,2.13572238880108,692505.733776691,0.0,1.0
1987-04-15,33.12,33.75,33.12,33.62,44800,2.08044486814976,2.12001854770696,2.08044486814976,2.11185255033801,713201.307429787,0.0,1.0
1987-04-16,34.25,34.25,33.38,33.38,34200,2.15142622989521,2.15142622989521,2.09677686288765,2.09677686288765,544452.783796846,0.0,1.0
1987-04-20,34.25,34.5,34.25,34.25,12900,2.15142622989521,2.16713007098933,2.15142622989521,2.15142622989521,205363.76932688,0.0,1.0
1987-04-21,34.75,34.75,34.0,34.25,37800,2.18283391208346,2.18283391208346,2.13572238880108,2.15142622989521,601763.603143883,0.0,1.0
1987-04-22,34.38,34.75,34.25,34.75,22800,2.15959222726415,2.18283391208346,2.15142622989521,2.18283391208346,362968.522531231,0.0,1.0
1987-04-23,34.75,34.75,34.12,34.38,39600,2.18283391208346,2.18283391208346,2.14326023252626,2.15959222726415,630419.012817401,0.0,1.0
1987-04-24,34.38,34.62,34.38,34.62,22300,2.15959222726415,2.17466791471451,2.15959222726415,2.17466791471451,355008.68651081,0.0,1.0
1987-04-27,34.62,35.0,34.0,34.38,28400,2.17466791471451,2.19853775317758,2.13572238880108,2.15959222726415,452118.685959955,0.0,1.0
1987-04-28,35.5,35.62,34.38,34.62,85800,2.22994543536584,2.23748327909102,2.15959222726415,2.17466791471451,1365907.86110437,0.0,1.0
1987-04-29,37.38,37.88,37.12,37.12,156200,2.34803832039366,2.37944600258191,2.33170632565577,2.33170632565577,2486652.77277975,0.0,1.0
1987-04-30,37.5,37.62,37.38,37.38,75000,2.35557616411884,2.36311400784402,2.34803832039366,2.34803832039366,1193975.40306326,0.0,1.0
1987-05-01,37.12,37.5,37.12,37.5,24500,2.33170632565577,2.35557616411884,2.33170632565577,2.35557616411884,390031.965000665,0.0,1.0
1987-05-04,37.0,37.38,36.75,37.12,39100,2.32416848193059,2.34803832039366,2.30846464083646,2.33170632565577,622459.176796979,0.0,1.0
1987-05-05,37.25,37.25,36.88,37.0,31200,2.33987232302472,2.33987232302472,2.31663063820541,2.32416848193059,496693.767674315,0.0,1.0
1987-05-06,37.62,37.62,37.25,37.25,23100,2.36311400784402,2.36311400784402,2.33987232302472,2.33987232302472,367744.424143484,0.0,1.0
1987-05-07,37.5,37.62,37.38,37.62,34100,2.35557616411884,2.36311400784402,2.34803832039366,2.36311400784402,542860.816592762,0.0,1.0
1987-05-08,38.25,38.25,37.25,37.5,52100,2.40268768740122,2.40268768740122,2.33987232302472,2.35557616411884,829414.913327943,0.0,1.0
1987-05-11,38.88,40.0,38.25,38.25,52900,2.44226136695841,2.5126145750601,2.40268768740122,2.40268768740122,842150.650960621,0.0,1.0
1987-05-12,38.12,38.75,38.12,38.75,44500,2.39452169003227,2.43409536958947,2.39452169003227,2.43409536958947,708425.405817535,0.0,1.0
1987-05-13,38.12,38.38,38.0,38.12,26900,2.39452169003227,2.41085368477016,2.38698384630709,2.39452169003227,428239.177898689,0.0,1.0
1987-05-14,38.0,38.12,37.75,38.12,20900,2.38698384630709,2.39452169003227,2.37128000521297,2.39452169003227,332721.145653629,0.0,1.0
1987-05-15,37.62,37.75,37.5,37.75,12300,2.36311400784402,2.37128000521297,2.35557616411884,2.37128000521297,195811.966102375,0.0,1.0
1987-05-18,37.5,37.75,37.38,37.62,17900,2.35557616411884,2.37128000521297,2.34803832039366,2.36311400784402,284962.129531098,0.0,1.0
1987-05-19,36.62,37.5,36.62,37.5,15900,2.30029864346752,2.35557616411884,2.30029864346752,2.35557616411884,253122.785449411,0.0,1.0
1987-05-20,36.38,36.5,36.25,36.5,27700,2.28522295601716,2.29276079974234,2.27705695864821,2.29276079974234,440974.915531364,0.0,1.0
1987-05-21,36.62,36.62,36.25,36.38,17700,2.30029864346752,2.30029864346752,2.27705695864821,2.28522295601716,281778.195122929,0.0,1.0
1987-05-22,36.5,36.62,36.38,36.62,26500,2.29276079974234,2.30029864346752,2.28522295601716,2.30029864346752,421871.309082351,0.0,1.0
1987-05-26,37.12,37.12,36.5,36.5,36000,2.33170632565577,2.33170632565577,2.29276079974234,2.29276079974234,573108.193470365,0.0,1.0
1987-05-27,36.88,37.62,36.75,37.12,52400,2.31663063820541,2.36311400784402,2.30846464083646,2.33170632565577,834190.814940197,0.0,1.0
1987-05-28,37.25,37.25,36.75,36.88,25700,2.33987232302472,2.33987232302472,2.30846464083646,2.31663063820541,409135.571449676,0.0,1.0
1987-05-29,37.0,37.62,37.0,37.25,38900,2.32416848193059,2.36311400784402,2.32416848193059,2.33987232302472,619275.242388811,0.0,1.0
1987-06-01,36.75,37.0,36.75,37.0,11900,2.30846464083646,2.32416848193059,2.30846464083646,2.32416848193059,189444.097286038,0.0,1.0
1987-06-02,36.5,36.62,36.25,36.62,41600,2.29276079974234,2.30029864346752,2.27705695864821,2.30029864346752,662258.356899088,0.0,1.0
1987-06-03,36.75,36.88,36.75,36.75,12200,2.30846464083646,2.31663063820541,2.30846464083646,2.30846464083646,194219.998898291,0.0,1.0
1987-06-04,36.88,37.0,36.75,36.75,49400,2.31663063820541,2.32416848193059,2.30846464083646,2.30846464083646,786431.798817667,0.0,1.0
1987-06-05,36.5,37.0,36.5,36.88,73900,2.29276079974234,2.32416848193059,2.29276079974234,2.31663063820541,1176463.76381833,0.0,1.0
1987-06-08,36.0,36.5,36.0,36.5,32400,2.26135311755409,2.29276079974234,2.26135311755409,2.29276079974234,515797.374123327,0.0,1.0
1987-06-09,36.0,36.62,36.0,36.0,105500,2.26135311755409,2.30029864346752,2.26135311755409,2.26135311755409,1679525.40030898,0.0,1.0
1987-06-10,35.88,36.0,35.75,36.0,39800,2.25381527382891,2.26135311755409,2.24564927645996,2.26135311755409,633602.947225569,0.0,1.0
1987-06-11,35.88,35.88,35.75,35.88,19100,2.25381527382891,2.25381527382891,2.24564927645996,2.25381527382891,304065.73598011,0.0,1.0
1987-06-12,35.75,35.88,35.5,35.88,200600,2.24564927645996,2.25381527382891,2.22994543536584,2.25381527382891,3193486.2113932,0.0,1.0
1987-06-15,34.88,35.75,34.5,35.75,65700,2.1909999094524,2.24564927645996,2.16713007098933,2.24564927645996,1045922.45308342,0.0,1.0
1987-06-16,35.75,35.75,34.62,34.88,66800,2.24564927645996,2.24564927645996,2.17466791471451,2.1909999094524,1063434.09232834,0.0,1.0
1987-06-17,35.25,35.5,35.0,35.5,44000,2.21424159427171,2.22994543536584,2.19853775317758,2.22994543536584,700465.569797112,0.0,1.0
1987-06-18,35.0,35.25,34.88,35.25,22300,2.19853775317758,2.21424159427171,2.1909999094524,2.21424159427171,355008.68651081,0.0,1.0
1987-06-19,34.88,35.12,34.62,35.0,23600,2.1909999094524,2.20607559690276,2.17466791471451,2.19853775317758,375704.260163906,0.0,1.0
1987-06-22,35.75,35.75,34.62,34.88,81100,2.24564927645996,2.24564927645996,2.17466791471451,2.1909999094524,1291085.40251241,0.0,1.0
1987-06-23,35.5,35.75,35.5,35.75,27900,2.22994543536584,2.24564927645996,2.22994543536584,2.24564927645996,444158.849939532,0.0,1.0
1987-06-24,35.0,35.62,34.5,35.5,46700,2.19853775317758,2.23748327909102,2.16713007098933,2.22994543536584,743448.684307391,0.0,1.0
1987-06-25,35.88,35.88,35.25,35.25,26500,2.25381527382891,2.25381527382891,2.21424159427171,2.21424159427171,421871.309082351,0.0,1.0
1987-06-26,35.75,36.0,35.62,35.88,20400,2.24564927645996,2.26135311755409,2.23748327909102,2.25381527382891,324761.309633207,0.0,1.0
1987-06-29,35.25,35.75,35.0,35.75,31000,2.21424159427171,2.24564927645996,2.19853775317758,2.24564927645996,493509.833266147,0.0,1.0
1987-06-30,35.25,35.38,34.75,35.25,28200,2.21424159427171,2.22240759164066,2.18283391208346,2.21424159427171,448934.751551786,0.0,1.0
1987-07-01,35.25,35.5,35.0,35.25,22600,2.21424159427171,2.22994543536584,2.19853775317758,2.21424159427171,359784.588123062,0.0,1.0
1987-07-02,34.62,35.38,34.62,35.25,14500,2.17466791471451,2.22240759164066,2.17466791471451,2.21424159427171,230835.244592231,0.0,1.0
1987-07-06,35.0,35.0,34.75,34.75,7900,2.19853775317758,2.19853775317758,2.18283391208346,2.18283391208346,125765.409122664,0.0,1.0
1987-07-07,36.0,36.25,35.12,35.12,20800,2.26135311755409,2.27705695864821,2.20607559690276,2.20607559690276,331129.178449544,0.0,1.0
1987-07-08,35.88,36.38,35.88,36.0,17400,2.25381527382891,2.28522295601716,2.25381527382891,2.26135311755409,277002.293510676,0.0,1.0
1987-07-09,35.75,36.25,35.75,35.88,26600,2.24564927645996,2.27705695864821,2.24564927645996,2.25381527382891,423463.276286436,0.0,1.0
1987-07-10,36.0,36.0,35.75,35.75,10000,2.26135311755409,2.26135311755409,2.24564927645996,2.24564927645996,159196.720408434,0.0,1.0
1987-07-13,37.75,38.0,36.5,36.5,55300,2.37128000521297,2.38698384630709,2.29276079974234,2.29276079974234,880357.863858642,0.0,1.0
1987-07-14,37.88,38.5,37.62,37.75,35800,2.37944600258191,2.41839152849534,2.36311400784402,2.37128000521297,569924.259062196,0.0,1.0
1987-07-15,38.0,38.62,37.5,37.88,24900,2.38698384630709,2.42592937222052,2.35557616411884,2.37944600258191,396399.833817003,0.0,1.0
1987-07-16,38.88,40.0,37.88,38.0,70000,2.44226136695841,2.5126145750601,2.37944600258191,2.38698384630709,1114377.04285904,0.0,1.0
1987-07-17,38.25,39.12,38.25,38.88,24000,2.40268768740122,2.45733705440877,2.40268768740122,2.44226136695841,382072.128980243,0.0,1.0
1987-07-20,38.25,38.5,38.0,38.25,29200,2.40268768740122,2.41839152849534,2.38698384630709,2.40268768740122,464854.423592629,0.0,1.0
1987-07-21,38.0,38.38,38.0,38.25,10700,2.38698384630709,2.41085368477016,2.38698384630709,2.40268768740122,170340.490837025,0.0,1.0
1987-07-22,38.0,38.5,38.0,38.0,33400,2.38698384630709,2.41839152849534,2.38698384630709,2.38698384630709,531717.046164172,0.0,1.0
1987-07-23,38.38,38.75,38.0,38.0,27200,2.41085368477016,2.43409536958947,2.38698384630709,2.38698384630709,433015.079510943,0.0,1.0
1987-07-24,39.38,39.88,38.5,38.5,63000,2.47366904914667,2.50507673133492,2.41839152849534,2.41839152849534,1002939.33857314,0.0,1.0
1987-07-27,39.0,39.5,38.75,39.38,36600,2.44979921068359,2.48120689287185,2.43409536958947,2.47366904914667,582659.996694872,0.0,1.0
1987-07-28,37.88,38.88,37.75,38.88,19100,2.37944600258191,2.44226136695841,2.37128000521297,2.44226136695841,304065.73598011,0.0,1.0
1987-07-29,38.38,38.38,37.62,37.88,22900,2.41085368477016,2.41085368477016,2.36311400784402,2.37944600258191,364560.489735316,0.0,1.0
1987-07-30,38.38,38.62,38.12,38.38,19400,2.41085368477016,2.42592937222052,2.39452169003227,2.41085368477016,308841.637592364,0.0,1.0
1987-07-31,38.62,38.88,38.38,38.38,13900,2.42592937222052,2.44226136695841,2.41085368477016,2.41085368477016,221283.441367724,0.0,1.0
1987-08-03,38.12,38.88,38.0,38.62,25100,2.39452169003227,2.44226136695841,2.38698384630709,2.42592937222052,399583.768225171,0.0,1.0
1987-08-04,38.5,38.5,38.12,38.12,9800,2.41839152849534,2.41839152849534,2.39452169003227,2.39452169003227,156012.786000266,0.0,1.0
1987-08-05,38.38,38.75,38.12,38.5,34300,2.41085368477016,2.43409536958947,2.39452169003227,2.41839152849534,546044.751000931,0.0,1.0
1987-08-06,38.38,38.38,37.75,38.38,32400,2.41085368477016,2.41085368477016,2.37128000521297,2.41085368477016,515797.374123329,0.0,1.0
1987-08-07,38.12,38.5,38.12,38.38,37600,2.39452169003227,2.41839152849534,2.39452169003227,2.41085368477016,598579.668735715,0.0,1.0
1987-08-10,38.75,38.75,38.25,38.25,37400,2.43409536958947,2.43409536958947,2.40268768740122,2.40268768740122,595395.734327545,0.0,1.0
1987-08-11,39.12,39.12,38.62,38.75,23300,2.45733705440877,2.45733705440877,2.42592937222052,2.43409536958947,370928.358551653,0.0,1.0
1987-08-12,39.38,39.5,38.88,39.12,58000,2.47366904914667,2.48120689287185,2.44226136695841,2.45733705440877,923340.978368919,0.0,1.0
1987-08-13,39.75,39.88,39.38,39.38,43900,2.49691073396597,2.50507673133492,2.47366904914667,2.47366904914667,698873.602593028,0.0,1.0
1987-08-14,39.75,39.75,39.62,39.75,2800,2.49691073396597,2.49691073396597,2.48874473659703,2.49691073396597,44575.0817143617,0.0,1.0
1987-08-17,39.5,39.75,39.5,39.75,12300,2.48120689287185,2.49691073396597,2.48120689287185,2.49691073396597,195811.966102374,0.0,1.0
1987-08-18,39.0,39.5,38.88,39.5,37700,2.44979921068359,2.48120689287185,2.44226136695841,2.48120689287185,600171.635939799,0.0,1.0
1987-08-19,38.38,38.88,38.12,38.88,45600,2.41085368477016,2.44226136695841,2.39452169003227,2.44226136695841,725937.045062463,0.0,1.0
1987-08-20,39.25,39.75,38.88,38.88,123100,2.46550305177772,2.49691073396597,2.44226136695841,2.44226136695841,1959711.62822783,0.0,1.0
1987-08-21,39.12,39.5,39.0,39.25,101400,2.45733705440877,2.48120689287185,2.44979921068359,2.46550305177772,1614254.74494153,0.0,1.0
1987-08-24,39.0,39.12,38.5,39.12,22100,2.44979921068359,2.45733705440877,2.41839152849534,2.45733705440877,351824.752102641,0.0,1.0
1987-08-25,39.75,39.75,39.0,39.0,48100,2.49691073396597,2.49691073396597,2.44979921068359,2.44979921068359,765736.225164571,0.0,1.0
1987-08-26,39.0,40.0,39.0,39.75,82700,2.44979921068359,2.5126145750601,2.44979921068359,2.49691073396597,1316556.87777776,0.0,1.0
1987-08-27,38.5,39.0,38.5,39.0,42400,2.41839152849534,2.44979921068359,2.41839152849534,2.44979921068359,674994.094531764,0.0,1.0
1987-08-28,37.62,38.62,37.62,38.5,60800,2.36311400784402,2.42592937222052,2.36311400784402,2.41839152849534,967916.060083283,0.0,1.0
1987-08-31,38.0,38.12,37.62,37.62,44500,2.38698384630709,2.39452169003227,2.36311400784402,2.36311400784402,708425.405817535,0.0,1.0
1987-09-01,38.75,39.0,38.12,38.12,50500,2.43409536958947,2.44979921068359,2.39452169003227,2.39452169003227,803943.438062595,0.0,1.0
1987-09-02,38.75,38.75,38.5,38.75,54500,2.43409536958947,2.43409536958947,2.41839152849534,2.43409536958947,867622.126225968,0.0,1.0
1987-09-03,38.62,38.75,38.5,38.75,86100,2.42592937222052,2.43409536958947,2.41839152849534,2.43409536958947,1370683.76271662,0.0,1.0
1987-09-04,40.38,40.75,38.5,38.62,174100,2.53648441352317,2.55972609834247,2.41839152849534,2.42592937222052,2771614.90231084,0.0,1.0
1987-09-08,38.0,40.25,37.38,40.25,51600,2.38698384630709,2.52831841615422,2.34803832039366,2.52831841615422,821455.077307523,0.0,1.0
1987-09-09,38.12,38.25,37.75,38.0,57600,2.39452169003227,2.40268768740122,2.37128000521297,2.38698384630709,916973.109552584,0.0,1.0
1987-09-10,38.62,39.0,38.0,38.12,43400,2.42592937222052,2.44979921068359,2.38698384630709,2.39452169003227,690913.766572607,0.0,1.0
1987-09-11,39.0,39.25,38.62,38.62,45200,2.44979921068359,2.46550305177772,2.42592937222052,2.42592937222052,719569.176246126,0.0,1.0
1987-09-14,39.25,39.25,38.75,39.0,88100,2.46550305177772,2.46550305177772,2.43409536958947,2.44979921068359,1402523.10679831,0.0,1.0
1987-09-15,38.88,39.12,38.75,39.12,34800,2.44226136695841,2.45733705440877,2.43409536958947,2.45733705440877,554004.587021353,0.0,1.0
1987-09-16,40.25,41.5,38.88,38.88,143900,2.52831841615422,2.60683762162485,2.44226136695841,2.44226136695841,2290840.80667738,0.0,1.0
1987-09-17,44.5,44.5,40.5,40.5,282100,2.79528371475436,2.79528371475436,2.54402225724835,2.54402225724835,4490939.48272194,0.0,1.0
1987-09-18,43.62,45.12,42.12,44.5,121800,2.74000619410304,2.83422924066779,2.64578314753828,2.79528371475436,1939016.05457473,0.0,1.0
1987-09-21,42.25,43.12,42.25,43.12,46200,2.65394914490723,2.70859851191478,2.65394914490723,2.70859851191478,735488.848286967,0.0,1.0
1987-09-22,41.88,42.25,41.12,42.25,41900,2.63070746008792,2.65394914490723,2.58296778316178,2.65394914490723,667034.258511342,0.0,1.0
1987-09-23,42.0,42.5,41.88,41.88,122500,2.6382453038131,2.66965298600135,2.63070746008792,2.63070746008792,1950159.82500333,0.0,1.0
1987-09-24,42.62,42.62,42.0,42.0,35200,2.67719082972653,2.67719082972653,2.6382453038131,2.6382453038131,560372.455837691,0.0,1.0
1987-09-25,42.12,42.38,41.88,42.38,62200,2.64578314753828,2.66211514227617,2.63070746008792,2.66211514227617,990203.600940464,0.0,1.0
1987-09-28,42.75,43.5,42.5,42.5,83700,2.68535682709548,2.73246835037786,2.66965298600135,2.66965298600135,1332476.5498186,0.0,1.0
1987-09-29,42.75,43.25,42.62,42.75,92100,2.68535682709548,2.71676450928373,2.67719082972653,2.68535682709548,1466201.79496168,0.0,1.0
1987-09-30,42.0,43.25,42.0,42.75,56600,2.6382453038131,2.71676450928373,2.6382453038131,2.68535682709548,901053.437511741,0.0,1.0
1987-10-01,43.88,44.0,42.0,42.0,72200,2.75633818884093,2.76387603256611,2.6382453038131,2.6382453038131,1149400.3213489,0.0,1.0
1987-10-02,43.5,44.12,43.5,43.88,75100,2.73246835037786,2.77141387629129,2.73246835037786,2.75633818884093,1195567.37026734,0.0,1.0
1987-10-05,44.5,44.5,43.25,43.5,78800,2.79528371475436,2.79528371475436,2.71676450928373,2.73246835037786,1254470.15681846,0.0,1.0
1987-10-06,43.75,44.5,43.75,44.5,74600,2.74817219147198,2.79528371475436,2.74817219147198,2.79528371475436,1187607.53424692,0.0,1.0
1987-10-07,43.62,43.88,43.62,43.75,21000,2.74000619410304,2.75633818884093,2.74000619410304,2.74817219147198,334313.112857712,0.0,1.0
1987-10-08,46.0,46.38,43.75,43.75,147300,2.88950676131911,2.91337659978218,2.74817219147198,2.74817219147198,2344967.69161624,0.0,1.0
1987-10-09,48.38,49.25,46.25,46.25,379600,3.03900732853519,3.09365669554274,2.90521060241324,2.90521060241324,6043107.50670417,0.0,1.0
1987-10-12,46.75,48.12,46.25,48.12,84700,2.93661828460149,3.0226753337973,2.90521060241324,3.0226753337973,1348396.22185944,0.0,1.0
1987-10-13,45.5,46.88,45.5,46.75,42200,2.85809907913086,2.94478428197043,2.85809907913086,2.93661828460149,671810.160123594,0.0,1.0
1987-10-14,45.38,46.38,44.0,45.5,125000,2.85056123540568,2.91337659978218,2.76387603256611,2.85809907913086,1989959.00510543,0.0,1.0
1987-10-15,43.5,45.38,43.5,45.38,96100,2.73246835037786,2.85056123540568,2.73246835037786,2.85056123540568,1529880.48312505,0.0,1.0
1987-10-16,40.12,43.12,40.0,43.12,103100,2.52015241878528,2.70859851191478,2.5126145750601,2.70859851191478,1641318.18741096,0.0,1.0
1987-10-19,33.0,39.5,32.62,39.5,175200,2.07290702442458,2.48120689287185,2.04903718596151,2.48120689287185,2789126.54155577,0.0,1.0
1987-10-20,30.0,34.0,28.0,33.0,146500,1.88446093129507,2.13572238880108,1.75883020254207,2.07290702442458,2332231.95398357,0.0,1.0
1987-10-21,31.5,35.0,31.5,31.5,191900,1.97868397785983,2.19853775317758,1.97868397785983,1.97868397785983,3054985.06463785,0.0,1.0
1987-10-22,30.5,37.5,29.25,31.5,92100,1.91586861348332,2.35557616411884,1.8373494080127,1.97868397785983,1466201.79496169,0.0,1.0
1987-10-23,31.5,33.75,30.12,30.5,99500,1.97868397785983,2.12001854770696,1.89199877502025,1.91586861348332,1584007.36806392,0.0,1.0
1987-10-26,28.0,30.62,28.0,30.62,298100,1.75883020254207,1.9234064572085,1.75883020254207,1.9234064572085,4745654.23537543,0.0,1.0
1987-10-27,25.5,27.88,25.25,27.88,85200,1.60179179160081,1.75129235881689,1.58608795050669,1.75129235881689,1356356.05787986,0.0,1.0
1987-10-28,26.0,26.38,25.25,25.5,72200,1.63319947378906,1.65706931225213,1.58608795050669,1.60179179160081,1149400.3213489,0.0,1.0
1987-10-29,28.62,29.38,26.38,26.38,33100,1.7977757284555,1.84551540538164,1.65706931225213,1.65706931225213,526941.144551918,0.0,1.0
1987-10-30,30.75,31.25,29.62,29.62,89700,1.93157245457745,1.9629801367657,1.860591092832,1.860591092832,1427994.58206366,0.0,1.0
1987-11-02,30.5,30.75,29.88,30.75,92900,1.91586861348332,1.93157245457745,1.87692308756989,1.93157245457745,1478937.53259436,0.0,1.0
1987-11-03,30.62,30.75,29.5,30.5,33900,1.9234064572085,1.93157245457745,1.85305324910682,1.91586861348332,539676.882184595,0.0,1.0
1987-11-04,31.62,32.25,30.0,30.62,36700,1.98622182158501,2.0257955011422,1.88446093129507,1.9234064572085,584251.963898954,0.0,1.0
1987-11-05,32.0,32.0,31.25,31.25,30300,2.01009166004808,2.01009166004808,1.9629801367657,1.9629801367657,482366.062837556,0.0,1.0
1987-11-06,32.0,32.25,31.75,31.75,23800,2.01009166004808,2.0257955011422,1.99438781895395,1.99438781895395,378888.194572074,0.0,1.0
1987-11-09,31.75,32.25,31.75,32.25,30400,1.99438781895395,2.0257955011422,1.99438781895395,2.0257955011422,483958.030041642,0.0,1.0
1987-11-10,31.25,31.5,31.25,31.25,24800,1.9629801367657,1.97868397785983,1.9629801367657,1.9629801367657,394807.866612918,0.0,1.0
1987-11-11,31.25,31.5,31.0,31.0,25500,1.9629801367657,1.97868397785983,1.94727629567158,1.94727629567158,405951.637041508,0.0,1.0
1987-11-12,31.75,32.0,31.62,31.75,35100,1.99438781895395,2.01009166004808,1.98622182158501,1.99438781895395,558780.488633606,0.0,1.0
1987-11-13,31.75,31.88,31.5,31.5,37500,1.99438781895395,2.0025538163229,1.97868397785983,1.97868397785983,596987.70153163,0.0,1.0
1987-11-16,31.75,32.12,31.5,31.5,47500,1.99438781895395,2.01762950377326,1.97868397785983,1.97868397785983,756184.421940065,0.0,1.0
1987-11-17,31.62,32.0,31.62,32.0,64400,1.98622182158501,2.01009166004808,1.98622182158501,2.01009166004808,1025226.87943032,0.0,1.0
1987-11-18,31.88,32.25,31.75,31.75,130400,2.0025538163229,2.0257955011422,1.99438781895395,1.99438781895395,2075925.23412598,0.0,1.0
1987-11-19,31.12,31.88,31.12,31.88,12900,1.95481413939676,2.0025538163229,1.95481413939676,2.0025538163229,205363.76932688,0.0,1.0
1987-11-20,31.25,31.38,31.12,31.12,17100,1.9629801367657,1.97114613413465,1.95481413939676,1.95481413939676,272226.391898423,0.0,1.0
1987-11-23,31.12,31.25,31.0,31.25,12700,1.95481413939676,1.9629801367657,1.94727629567158,1.9629801367657,202179.834918712,0.0,1.0
1987-11-24,31.38,31.62,31.0,31.0,52500,1.97114613413465,1.98622182158501,1.94727629567158,1.94727629567158,835782.78214428,0.0,1.0
1987-11-25,31.12,31.38,31.12,31.25,21000,1.95481413939676,1.97114613413465,1.95481413939676,1.9629801367657,334313.112857712,0.0,1.0
1987-11-27,30.5,30.88,30.25,30.88,22000,1.93031614728992,1.95436598781353,1.91449388378754,1.95436598781353,347611.452632801,0.23,1.0
1987-11-30,28.0,30.12,28.0,30.12,63100,1.77209351226616,1.90626630676631,1.77209351226616,1.90626630676631,997012.848233166,0.0,1.0
1987-12-01,29.0,29.25,28.25,28.25,48100,1.83538256627566,1.85120482977804,1.78791577576853,1.78791577576853,760005.039619896,0.0,1.0
1987-12-02,29.0,29.12,29.0,29.12,58000,1.83538256627566,1.8429772527568,1.83538256627566,1.8429772527568,916430.193304657,0.0,1.0
1987-12-03,27.5,29.0,27.5,29.0,24200,1.7404489852614,1.83538256627566,1.7404489852614,1.83538256627566,382372.597896081,0.0,1.0
1987-12-04,27.5,27.5,27.0,27.5,29800,1.7404489852614,1.7404489852614,1.70880445825665,1.7404489852614,470855.513111703,0.0,1.0
1987-12-07,27.75,28.25,27.25,27.25,79800,1.75627124876378,1.78791577576853,1.72462672175903,1.72462672175903,1260881.54182261,0.0,1.0
1987-12-08,28.38,28.38,27.5,27.5,49100,1.79614335278977,1.79614335278977,1.7404489852614,1.7404489852614,775805.560194113,0.0,1.0
1987-12-09,29.0,29.5,27.88,28.12,89800,1.83538256627566,1.86702709328041,1.76449882578501,1.7796881987473,1418886.7475648,0.0,1.0
1987-12-10,29.5,29.5,28.0,28.75,67600,1.86702709328041,1.86702709328041,1.77209351226616,1.81956030277328,1068115.19081715,0.0,1.0
1987-12-11,29.25,29.5,29.12,29.38,59200,1.85120482977804,1.86702709328041,1.8429772527568,1.85943240679927,935390.817993717,0.0,1.0
1987-12-14,28.5,29.25,28.5,29.0,64700,1.80373803927091,1.85120482977804,1.80373803927091,1.83538256627566,1022293.68115192,0.0,1.0
1987-12-15,29.0,31.0,28.75,28.75,269700,1.83538256627566,1.96196067429467,1.81956030277328,1.81956030277328,4261400.39886665,0.0,1.0
1987-12-16,30.38,30.5,29.25,29.25,16200,1.92272146080878,1.93031614728992,1.85120482977804,1.85120482977804,255968.433302335,0.0,1.0
1987-12-17,31.38,31.5,30.5,30.62,18000,1.98601051481828,1.99360520129942,1.93031614728992,1.93791083377106,284409.370335928,0.0,1.0
1987-12-18,33.38,33.38,32.0,32.5,31100,2.1125886228373,2.1125886228373,2.02524972830418,2.05689425530893,491396.189858185,0.0,1.0
1987-12-21,33.38,33.38,33.0,33.12,60100,2.1125886228373,2.1125886228373,2.08853878231368,2.09613346879482,949611.286510512,0.0,1.0
1987-12-22,32.75,33.38,32.5,33.38,18000,2.07271651881131,2.1125886228373,2.05689425530893,2.1125886228373,284409.370335927,0.0,1.0
1987-12-23,33.62,33.62,33.0,33.0,10000,2.12777799579958,2.12777799579958,2.08853878231368,2.08853878231368,158005.205742182,0.0,1.0
1987-12-24,33.25,33.75,33.25,33.5,21600,2.10436104581606,2.13600557282081,2.10436104581606,2.12018330931844,341291.244403113,0.0,1.0
1987-12-28,32.5,33.0,32.5,33.0,10900,2.05689425530893,2.08853878231368,2.05689425530893,2.08853878231368,172225.674258979,0.0,1.0
1987-12-29,32.25,32.38,32.0,32.38,9900,2.04107199180655,2.04929956882779,2.02524972830418,2.04929956882779,156425.153684761,0.0,1.0
1987-12-30,32.62,32.88,32.25,32.38,39300,2.06448894179007,2.08094409583254,2.04107199180655,2.04929956882779,620960.458566776,0.0,1.0
1987-12-31,32.62,32.75,32.12,32.38,15800,2.06448894179007,2.07271651881131,2.03284441478532,2.04929956882779,249648.225072648,0.0,1.0
1988-01-04,32.88,33.25,32.75,32.75,12500,2.08094409583254,2.10436104581606,2.07271651881131,2.07271651881131,197506.507177728,0.0,1.0
1988-01-05,33.12,33.75,33.12,33.12,12800,2.09613346879482,2.13600557282081,2.09613346879482,2.09613346879482,202246.663349993,0.0,1.0
1988-01-06,34.25,34.25,33.38,33.38,47600,2.16765009982557,2.16765009982557,2.1125886228373,2.1125886228373,752104.779332785,0.0,1.0
1988-01-07,33.75,34.25,33.75,34.25,13000,2.13600557282081,2.16765009982557,2.13600557282081,2.16765009982557,205406.767464837,0.0,1.0
1988-01-08,33.5,34.5,33.5,34.25,34500,2.12018330931844,2.18347236332794,2.12018330931844,2.16765009982557,545117.959810527,0.0,1.0
1988-01-11,32.5,33.5,32.25,33.5,37400,2.05689425530893,2.12018330931844,2.04107199180655,2.12018330931844,590939.469475761,0.0,1.0
1988-01-12,31.62,32.38,31.62,32.38,7500,2.00119988778057,2.04929956882779,2.00119988778057,2.04929956882779,118503.904306636,0.0,1.0
1988-01-13,32.62,32.62,31.5,31.5,22800,2.06448894179007,2.06448894179007,1.99360520129942,1.99360520129942,360251.869092175,0.0,1.0
1988-01-14,32.0,32.5,31.88,32.5,38500,2.02524972830418,2.05689425530893,2.01765504182304,2.05689425530893,608320.0421074,0.0,1.0
1988-01-15,30.5,32.5,30.5,32.25,104800,1.93031614728992,2.05689425530893,1.93031614728992,2.04107199180655,1655894.55617807,0.0,1.0
1988-01-18,31.88,31.88,30.88,30.88,23400,2.01765504182304,2.01765504182304,1.95436598781353,1.95436598781353,369732.181436706,0.0,1.0
1988-01-19,31.12,31.5,31.12,31.5,37200,1.96955536077581,1.99360520129942,1.96955536077581,1.99360520129942,587779.365360918,0.0,1.0
1988-01-20,30.75,31.38,30.62,31.38,21000,1.9461384107923,1.98601051481828,1.93791083377106,1.98601051481828,331810.932058582,0.0,1.0
1988-01-21,29.88,30.5,29.88,30.5,76500,1.89107693380403,1.93031614728992,1.89107693380403,1.93031614728992,1208739.82392769,0.0,1.0
1988-01-22,29.12,30.0,29.12,30.0,66200,1.8429772527568,1.89867162028517,1.8429772527568,1.89867162028517,1045994.46201325,0.0,1.0
1988-01-25,29.75,29.75,29.38,29.38,103700,1.88284935678279,1.88284935678279,1.85943240679927,1.85943240679927,1638513.98354643,0.0,1.0
1988-01-26,29.75,30.25,29.75,30.0,51200,1.88284935678279,1.91449388378754,1.88284935678279,1.89867162028517,808986.653399972,0.0,1.0
1988-01-27,30.0,30.0,29.62,30.0,30600,1.89867162028517,1.89867162028517,1.87462177976155,1.89867162028517,483495.929571076,0.0,1.0
1988-01-28,30.25,30.25,30.12,30.12,32900,1.91449388378754,1.91449388378754,1.90626630676631,1.90626630676631,519837.12689178,0.0,1.0
1988-01-29,31.5,31.5,30.25,30.25,65600,1.99360520129942,1.99360520129942,1.91449388378754,1.91449388378754,1036514.14966872,0.0,1.0
1988-02-01,32.38,32.38,31.38,31.38,80700,2.04929956882779,2.04929956882779,1.98601051481828,1.98601051481828,1275102.01033941,0.0,1.0
1988-02-02,32.0,32.5,32.0,32.25,139600,2.02524972830418,2.05689425530893,2.02524972830418,2.04107199180655,2205752.67216086,0.0,1.0
1988-02-03,32.25,32.38,32.0,32.0,92500,2.04107199180655,2.04929956882779,2.02524972830418,2.02524972830418,1461548.15311519,0.0,1.0
1988-02-04,32.25,32.25,31.88,32.25,37000,2.04107199180655,2.04107199180655,2.01765504182304,2.04107199180655,584619.261246075,0.0,1.0
1988-02-05,31.88,32.12,31.88,32.0,29000,2.01765504182304,2.03284441478532,2.01765504182304,2.02524972830418,458215.096652327,0.0,1.0
1988-02-08,31.75,31.88,31.62,31.75,32900,2.0094274648018,2.01765504182304,2.00119988778057,2.0094274648018,519837.126891779,0.0,1.0
1988-02-09,31.62,31.75,31.5,31.5,22200,2.00119988778057,2.0094274648018,1.99360520129942,1.99360520129942,350771.556747644,0.0,1.0
1988-02-10,32.12,32.12,31.75,31.75,16400,2.03284441478532,2.03284441478532,2.0094274648018,2.0094274648018,259128.537417178,0.0,1.0
1988-02-11,32.25,32.38,32.0,32.12,40900,2.04107199180655,2.04929956882779,2.02524972830418,2.03284441478532,646241.291485526,0.0,1.0
1988-02-12,32.75,32.75,32.38,32.5,14600,2.07271651881131,2.07271651881131,2.04929956882779,2.05689425530893,230687.600383585,0.0,1.0
1988-02-16,33.12,33.25,32.75,32.88,23700,2.09613346879482,2.10436104581606,2.07271651881131,2.08094409583254,374472.337608972,0.0,1.0
1988-02-17,33.12,33.25,33.12,33.25,15000,2.09613346879482,2.10436104581606,2.09613346879482,2.10436104581606,237007.808613274,0.0,1.0
1988-02-18,33.5,33.62,33.12,33.12,24900,2.12018330931844,2.12777799579958,2.09613346879482,2.09613346879482,393432.962298033,0.0,1.0
1988-02-19,33.62,33.62,33.25,33.25,22400,2.14233447822176,2.14233447822176,2.11875732899684,2.11875732899684,351526.807627677,0.23,1.0
1988-02-22,33.75,33.75,33.5,33.75,12300,2.15061834146295,2.15061834146295,2.13468783522989,2.15061834146295,193025.880974126,0.0,1.0
1988-02-23,34.12,34.25,33.62,33.62,34300,2.17419549068788,2.18247935392907,2.14233447822176,2.14233447822176,538275.424179879,0.0,1.0
1988-02-24,34.0,34.12,33.88,34.12,16000,2.16654884769601,2.17419549068788,2.15890220470414,2.17419549068788,251090.576876912,0.0,1.0
1988-02-25,33.25,34.25,33.25,34.25,46500,2.11875732899684,2.18247935392907,2.11875732899684,2.18247935392907,729731.989048523,0.0,1.0
1988-02-26,33.5,33.62,33.5,33.5,40900,2.13468783522989,2.14233447822176,2.13468783522989,2.13468783522989,641850.287141607,0.0,1.0
1988-02-29,33.38,33.62,33.0,33.38,11800,2.12704119223803,2.14233447822176,2.10282682276378,2.12704119223803,185179.300446722,0.0,1.0
1988-03-01,33.38,33.62,33.25,33.5,10800,2.12704119223803,2.14233447822176,2.11875732899684,2.13468783522989,169486.139391915,0.0,1.0
1988-03-02,34.0,34.12,33.62,33.62,50600,2.16654884769601,2.17419549068788,2.14233447822176,2.14233447822176,794073.949373234,0.0,1.0
1988-03-03,33.88,34.12,33.75,34.12,41800,2.15890220470414,2.17419549068788,2.15061834146295,2.17419549068788,655974.132090933,0.0,1.0
1988-03-04,33.62,33.75,33.38,33.75,27700,2.14233447822176,2.15061834146295,2.12704119223803,2.15061834146295,434700.561218154,0.0,1.0
1988-03-07,33.38,33.5,33.25,33.38,54800,2.12704119223803,2.13468783522989,2.11875732899684,2.12704119223803,859985.225803421,0.0,1.0
1988-03-08,33.5,33.5,33.38,33.38,27300,2.13468783522989,2.13468783522989,2.12704119223803,2.12704119223803,428423.296796231,0.0,1.0
1988-03-09,34.5,34.5,33.5,33.5,92500,2.19840986016213,2.19840986016213,2.13468783522989,2.13468783522989,1451617.39756965,0.0,1.0
1988-03-10,33.5,34.75,33.5,34.62,76900,2.13468783522989,2.21434036639519,2.13468783522989,2.206056503154,1206804.08511466,0.0,1.0
1988-03-11,33.88,33.88,33.5,33.62,87500,2.15890220470414,2.15890220470414,2.13468783522989,2.14233447822176,1373151.59229561,0.0,1.0
1988-03-14,37.12,37.38,34.12,34.12,208200,2.36536156548459,2.38192929196697,2.17419549068788,2.17419549068788,3267316.13161081,0.0,1.0
1988-03-15,35.88,37.38,35.75,37.25,66200,2.28634625456862,2.38192929196697,2.27806239132742,2.37364542872578,1038887.26182822,0.0,1.0
1988-03-16,36.5,36.5,35.25,36.12,67600,2.3258539100266,2.3258539100266,2.24620137886131,2.30163954055235,1060857.68730495,0.0,1.0
1988-03-17,36.75,36.88,36.25,36.5,51100,2.34178441625966,2.35006827950085,2.30992340379354,2.3258539100266,801920.529900637,0.0,1.0
1988-03-18,37.0,38.12,36.75,37.25,209700,2.35771492249272,2.42908359041682,2.34178441625966,2.37364542872578,3290855.87319302,0.0,1.0
1988-03-21,36.75,37.0,36.12,37.0,57100,2.34178441625966,2.35771492249272,2.30163954055235,2.35771492249272,896079.496229479,0.0,1.0
1988-03-22,37.12,38.25,37.0,37.62,268900,2.36536156548459,2.43736745365801,2.35771492249272,2.39722257795071,4219891.00763759,0.0,1.0
1988-03-23,38.5,38.5,36.62,37.38,391700,2.45329795989107,2.45329795989107,2.33350055301847,2.38192929196697,6147011.1851679,0.0,1.0
1988-03-24,38.0,38.5,37.38,38.0,212000,2.42143694742496,2.45329795989107,2.38192929196697,2.42143694742496,3326950.14361907,0.0,1.0
1988-03-25,38.0,38.75,37.75,37.75,135400,2.42143694742496,2.46922846612413,2.4055064411919,2.4055064411919,2124854.00682086,0.0,1.0
1988-03-28,37.0,37.62,36.88,37.62,73200,2.35771492249272,2.39722257795071,2.35006827950085,2.39722257795071,1148739.38921187,0.0,1.0
1988-03-29,36.5,37.38,36.38,37.0,72700,2.3258539100266,2.38192929196697,2.31820726703473,2.35771492249272,1140892.80868447,0.0,1.0
1988-03-30,36.0,36.5,35.38,36.5,80900,2.29399289756048,2.3258539100266,2.2544852421025,2.3258539100266,1269576.72933389,0.0,1.0
1988-03-31,36.0,36.25,35.5,36.25,49600,2.29399289756048,2.30992340379354,2.26213188509437,2.30992340379354,778380.788318427,0.0,1.0
1988-04-04,35.5,36.0,35.5,36.0,31500,2.26213188509437,2.29399289756048,2.26213188509437,2.29399289756048,494334.573226419,0.0,1.0
1988-04-05,35.12,35.75,35.0,35.75,38200,2.23791751562012,2.27806239132742,2.23027087262825,2.27806239132742,599478.752293626,0.0,1.0
1988-04-06,35.38,36.0,35.25,35.25,28100,2.2544852421025,2.29399289756048,2.24620137886131,2.24620137886131,440977.825640076,0.0,1.0
1988-04-07,35.38,35.38,34.88,35.25,96300,2.2544852421025,2.2544852421025,2.22262422963638,2.24620137886131,1511251.40957791,0.0,1.0
1988-04-08,36.38,36.62,35.12,35.38,42200,2.31820726703473,2.33350055301847,2.23791751562012,2.2544852421025,662251.396512856,0.0,1.0
1988-04-11,36.75,36.75,36.0,36.12,30200,2.34178441625966,2.34178441625966,2.29399289756048,2.30163954055235,473933.463855171,0.0,1.0
1988-04-12,36.62,36.62,36.25,36.62,26400,2.33350055301847,2.33350055301847,2.30992340379354,2.33350055301847,414299.451846904,0.0,1.0
1988-04-13,36.62,36.62,36.38,36.38,37300,2.33350055301847,2.33350055301847,2.31820726703473,2.31820726703473,585354.9073443,0.0,1.0
1988-04-14,35.5,36.38,35.5,36.38,30900,2.26213188509437,2.31820726703473,2.26213188509437,2.31820726703473,484918.676593535,0.0,1.0
1988-04-15,35.5,35.62,35.25,35.62,23300,2.26213188509437,2.26977852808623,2.24620137886131,2.26977852808623,365650.652577002,0.0,1.0
1988-04-18,35.75,35.88,35.38,35.38,18800,2.27806239132742,2.28634625456862,2.2544852421025,2.2544852421025,295031.427830372,0.0,1.0
1988-04-19,36.0,36.25,35.5,35.75,25800,2.29399289756048,2.30992340379354,2.26213188509437,2.27806239132742,404883.555214021,0.0,1.0
1988-04-20,35.88,36.0,35.75,35.75,40000,2.28634625456862,2.29399289756048,2.27806239132742,2.27806239132742,627726.442192278,0.0,1.0
1988-04-21,35.75,35.75,35.62,35.75,11400,2.27806239132742,2.27806239132742,2.26977852808623,2.27806239132742,178902.0360248,0.0,1.0
1988-04-22,36.75,37.12,36.0,36.0,59300,2.34178441625966,2.36536156548459,2.29399289756048,2.29399289756048,930604.450550054,0.0,1.0
1988-04-25,36.88,37.0,36.62,36.75,33500,2.35006827950085,2.35771492249272,2.33350055301847,2.34178441625966,525720.895336034,0.0,1.0
1988-04-26,37.12,37.12,36.62,37.0,68000,2.36536156548459,2.36536156548459,2.33350055301847,2.35771492249272,1067134.95172687,0.0,1.0
1988-04-27,38.75,39.0,37.38,37.38,214600,2.46922846612413,2.48515897235719,2.38192929196697,2.38192929196697,3367752.36236158,0.0,1.0
1988-04-28,37.25,38.75,37.0,38.75,149500,2.37364542872578,2.46922846612413,2.35771492249272,2.46922846612413,2346127.57769364,0.0,1.0
1988-04-29,37.38,37.38,37.0,37.38,63400,2.38192929196697,2.38192929196697,2.35771492249272,2.38192929196697,994946.410874762,0.0,1.0
1988-05-02,37.0,37.25,37.0,37.25,20000,2.35771492249272,2.37364542872578,2.35771492249272,2.37364542872578,313863.22109614,0.0,1.0
1988-05-03,36.88,37.0,36.75,36.88,68900,2.35006827950085,2.35771492249272,2.34178441625966,2.35006827950085,1081258.7966762,0.0,1.0
1988-05-04,37.0,37.12,36.88,37.0,55000,2.35771492249272,2.36536156548459,2.35006827950085,2.35771492249272,863123.858014384,0.0,1.0
1988-05-05,36.38,37.12,36.38,37.12,59200,2.31820726703473,2.36536156548459,2.31820726703473,2.36536156548459,929035.134444575,0.0,1.0
1988-05-06,36.12,36.62,36.12,36.5,47900,2.30163954055235,2.33350055301847,2.30163954055235,2.3258539100266,751702.414525255,0.0,1.0
1988-05-09,36.38,36.38,35.88,36.25,50700,2.31820726703473,2.31820726703473,2.28634625456862,2.30992340379354,795643.265478715,0.0,1.0
1988-05-10,36.5,36.5,36.0,36.25,59700,2.3258539100266,2.3258539100266,2.29399289756048,2.30992340379354,936881.714971977,0.0,1.0
1988-05-11,35.75,36.25,35.75,36.25,85800,2.27806239132742,2.30992340379354,2.27806239132742,2.30992340379354,1346473.21850244,0.0,1.0
1988-05-12,35.5,35.88,35.5,35.88,99500,2.26213188509437,2.28634625456862,2.26213188509437,2.28634625456862,1561469.52495329,0.0,1.0
1988-05-13,35.75,36.0,35.5,35.62,83900,2.27806239132742,2.29399289756048,2.26213188509437,2.26977852808623,1316656.21249831,0.0,1.0
1988-05-16,36.0,36.12,35.75,35.75,51300,2.29399289756048,2.30163954055235,2.27806239132742,2.27806239132742,805059.162111599,0.0,1.0
1988-05-17,36.12,36.62,36.0,36.12,94900,2.30163954055235,2.33350055301847,2.29399289756048,2.30163954055235,1489280.98410118,0.0,1.0
1988-05-18,35.38,36.0,35.38,36.0,74200,2.2544852421025,2.29399289756048,2.2544852421025,2.29399289756048,1164432.55026668,0.0,1.0
1988-05-19,34.88,35.38,34.5,35.25,57400,2.22262422963638,2.2544852421025,2.19840986016213,2.24620137886131,900787.444545921,0.0,1.0
1988-05-20,35.0,35.0,34.62,34.75,39700,2.23027087262825,2.23027087262825,2.206056503154,2.21434036639519,623018.493875837,0.0,1.0
1988-05-23,34.62,34.75,34.5,34.75,18700,2.206056503154,2.21434036639519,2.19840986016213,2.21434036639519,293462.11172489,0.0,1.0
1988-05-24,34.62,34.75,34.5,34.5,40000,2.22071256888841,2.22905146646078,2.21301512497545,2.21301512497545,623583.627796176,0.23,1.0
1988-05-25,34.25,34.62,34.25,34.62,13300,2.19697878349013,2.22071256888841,2.19697878349013,2.22071256888841,207341.556242228,0.0,1.0
1988-05-26,34.88,35.0,34.25,34.25,19000,2.23739036403316,2.24508780794611,2.19697878349013,2.19697878349013,296202.223203183,0.0,1.0
1988-05-27,35.12,35.25,34.62,34.62,13300,2.25278525185907,2.26112414943144,2.22071256888841,2.22071256888841,207341.556242228,0.0,1.0
1988-05-31,36.0,36.0,35.0,35.0,88300,2.30923317388743,2.30923317388743,2.24508780794611,2.24508780794611,1376560.85836006,0.0,1.0
1988-06-01,36.25,36.75,35.88,36.0,23200,2.32526951537276,2.35734219834342,2.30153572997447,2.30923317388743,361678.504121782,0.0,1.0
1988-06-02,37.25,37.25,36.12,36.38,69000,2.38941488131408,2.38941488131408,2.31693061780039,2.33360841294513,1075681.7579484,0.0,1.0
1988-06-03,37.25,37.38,37.0,37.38,23700,2.38941488131408,2.39775377888645,2.37337853982875,2.39775377888645,369473.299469233,0.0,1.0
1988-06-06,37.25,37.25,36.88,37.12,44700,2.38941488131408,2.38941488131408,2.36568109591579,2.38107598374171,696854.704062225,0.0,1.0
1988-06-07,37.0,37.25,36.75,37.25,14400,2.37337853982875,2.38941488131408,2.35734219834342,2.38941488131408,224490.106006623,0.0,1.0
1988-06-08,37.62,37.75,37.12,37.12,57700,2.41314866671237,2.42148756428474,2.38107598374171,2.38107598374171,899519.383095981,0.0,1.0
1988-06-09,37.75,37.75,37.38,37.38,89000,2.42148756428474,2.42148756428474,2.39775377888645,2.39775377888645,1387473.57184649,0.0,1.0
1988-06-10,37.38,37.88,37.38,37.5,31600,2.39775377888645,2.42982646185711,2.39775377888645,2.40545122279941,492631.065958978,0.0,1.0
1988-06-13,37.5,37.62,37.25,37.5,31800,2.40545122279941,2.41314866671237,2.38941488131408,2.40545122279941,495748.984097959,0.0,1.0
1988-06-14,38.0,38.12,37.5,37.75,166600,2.43752390577007,2.44522134968302,2.40545122279941,2.42148756428474,2597225.80977107,0.0,1.0
1988-06-15,38.12,38.25,38.12,38.25,12400,2.44522134968302,2.4535602472554,2.44522134968302,2.4535602472554,193310.924616815,0.0,1.0
1988-06-16,38.75,38.88,38.12,38.38,52800,2.48563293022605,2.49397182779843,2.44522134968302,2.46189914482777,823130.388690953,0.0,1.0
1988-06-17,39.88,40.0,38.62,38.62,93700,2.55811719373974,2.5658146376527,2.47729403265368,2.47729403265368,1460744.64811254,0.0,1.0
1988-06-20,39.62,39.75,39.38,39.75,91900,2.541439398595,2.54977829616737,2.52604451076908,2.54977829616737,1432683.38486171,0.0,1.0
1988-06-21,39.75,39.88,39.5,39.75,70100,2.54977829616737,2.55811719373974,2.53374195468204,2.54977829616737,1092830.3077128,0.0,1.0
1988-06-22,39.5,39.88,39.38,39.75,114900,2.53374195468204,2.55811719373974,2.52604451076908,2.54977829616737,1791243.97084451,0.0,1.0
1988-06-23,39.5,39.62,39.0,39.5,83900,2.53374195468204,2.541439398595,2.50166927171138,2.53374195468204,1307966.65930248,0.0,1.0
1988-06-24,39.5,39.5,39.0,39.5,72500,2.53374195468204,2.53374195468204,2.50166927171138,2.53374195468204,1130245.32538057,0.0,1.0
1988-06-27,39.25,39.38,39.25,39.38,9500,2.51770561319671,2.52604451076908,2.51770561319671,2.52604451076908,148101.111601592,0.0,1.0
1988-06-28,39.38,39.5,39.0,39.12,46100,2.52604451076908,2.53374195468204,2.50166927171138,2.50936671562434,718680.131035093,0.0,1.0
1988-06-29,39.38,39.5,39.25,39.5,49900,2.52604451076908,2.53374195468204,2.51770561319671,2.53374195468204,777920.57567573,0.0,1.0
1988-06-30,39.88,39.88,39.5,39.62,42900,2.55811719373974,2.55811719373974,2.53374195468204,2.541439398595,668793.440811399,0.0,1.0
1988-07-01,40.75,40.75,39.62,39.75,125900,2.61392366210869,2.61392366210869,2.541439398595,2.54977829616737,1962729.46848846,0.0,1.0
1988-07-05,40.0,40.62,39.88,40.62,36000,2.5658146376527,2.60558476453632,2.55811719373974,2.60558476453632,561225.265016558,0.0,1.0
1988-07-06,39.0,39.88,39.0,39.75,83000,2.50166927171138,2.55811719373974,2.50166927171138,2.54977829616737,1293936.02767707,0.0,1.0
1988-07-07,38.5,38.88,38.38,38.75,46900,2.46959658874072,2.49397182779843,2.46189914482777,2.48563293022605,731151.803591017,0.0,1.0
1988-07-08,37.75,38.38,37.75,38.25,19900,2.42148756428474,2.46189914482777,2.42148756428474,2.4535602472554,310232.854828597,0.0,1.0
1988-07-11,38.38,38.38,37.5,37.5,51600,2.46189914482777,2.46189914482777,2.40545122279941,2.40545122279941,804422.879857065,0.0,1.0
1988-07-12,37.25,38.62,37.12,38.25,25600,2.38941488131408,2.47729403265368,2.38107598374171,2.4535602472554,399093.521789552,0.0,1.0
1988-07-13,36.75,37.12,36.25,37.12,17100,2.35734219834342,2.38107598374171,2.32526951537276,2.38107598374171,266582.000882865,0.0,1.0
1988-07-14,36.75,37.12,36.5,36.88,86800,2.35734219834342,2.38107598374171,2.34130585685809,2.36568109591579,1353176.4723177,0.0,1.0
1988-07-15,36.88,37.0,36.62,37.0,20600,2.36568109591579,2.37337853982875,2.34900330077105,2.37337853982875,321145.56831503,0.0,1.0
1988-07-18,36.75,37.12,36.5,37.0,93200,2.35734219834342,2.38107598374171,2.34130585685809,2.37337853982875,1452949.85276509,0.0,1.0
1988-07-19,36.5,36.75,36.38,36.75,35800,2.34130585685809,2.35734219834342,2.33360841294513,2.35734219834342,558107.346877577,0.0,1.0
1988-07-20,36.38,36.5,36.25,36.5,15800,2.33360841294513,2.34130585685809,2.32526951537276,2.34130585685809,246315.532979489,0.0,1.0
1988-07-21,36.88,36.88,36.25,36.5,61700,2.36568109591579,2.36568109591579,2.32526951537276,2.34130585685809,961877.7458756,0.0,1.0
1988-07-22,36.12,36.75,36.12,36.75,31600,2.31693061780039,2.35734219834342,2.31693061780039,2.35734219834342,492631.065958978,0.0,1.0
1988-07-25,36.12,36.12,36.0,36.0,12200,2.31693061780039,2.31693061780039,2.30923317388743,2.30923317388743,190193.006477833,0.0,1.0
1988-07-26,36.12,36.25,36.12,36.25,23400,2.31693061780039,2.32526951537276,2.31693061780039,2.32526951537276,364796.422260762,0.0,1.0
1988-07-27,35.38,36.25,35.38,36.25,68100,2.26946304700381,2.32526951537276,2.26946304700381,2.32526951537276,1061651.12632299,0.0,1.0
1988-07-28,36.0,36.12,36.0,36.0,29300,2.30923317388743,2.31693061780039,2.30923317388743,2.30923317388743,456775.007360698,0.0,1.0
1988-07-29,36.38,36.62,36.0,36.0,45400,2.33360841294513,2.34900330077105,2.30923317388743,2.30923317388743,707767.417548659,0.0,1.0
1988-08-01,36.0,36.5,36.0,36.38,13500,2.30923317388743,2.34130585685809,2.30923317388743,2.33360841294513,210459.474381209,0.0,1.0
1988-08-02,36.0,36.25,36.0,36.12,38100,2.30923317388743,2.32526951537276,2.30923317388743,2.31693061780039,593963.405475857,0.0,1.0
1988-08-03,36.62,36.75,36.25,36.25,23300,2.34900330077105,2.35734219834342,2.32526951537276,2.32526951537276,363237.463191272,0.0,1.0
1988-08-04,36.5,36.5,36.5,36.5,5900,2.34130585685809,2.34130585685809,2.34130585685809,2.34130585685809,91978.5850999358,0.0,1.0
1988-08-05,36.5,36.5,36.25,36.38,12600,2.34130585685809,2.34130585685809,2.32526951537276,2.33360841294513,196428.842755795,0.0,1.0
1988-08-08,36.25,36.5,36.0,36.25,17800,2.32526951537276,2.34130585685809,2.30923317388743,2.32526951537276,277494.714369298,0.0,1.0
1988-08-09,35.75,36.12,35.5,36.12,11700,2.2931968324021,2.31693061780039,2.27716049091677,2.31693061780039,182398.211130381,0.0,1.0
1988-08-10,34.75,35.5,34.75,35.5,9700,2.22905146646078,2.27716049091677,2.22905146646078,2.27716049091677,151219.029740573,0.0,1.0
1988-08-11,34.5,34.75,34.38,34.75,7200,2.21301512497545,2.22905146646078,2.2053176810625,2.22905146646078,112245.053003312,0.0,1.0
1988-08-12,34.0,34.25,33.62,34.25,22700,2.1809424420048,2.19697878349013,2.1565672029471,2.19697878349013,353883.708774329,0.0,1.0
1988-08-15,37.0,38.12,36.75,36.75,242700,2.37337853982875,2.44522134968302,2.35734219834342,2.35734219834342,3783593.66165329,0.0,1.0
1988-08-16,36.25,37.0,36.25,36.88,135600,2.32526951537276,2.37337853982875,2.32526951537276,2.36568109591579,2113948.49822903,0.0,1.0
1988-08-17,37.25,37.38,36.25,36.25,171500,2.38941488131408,2.39775377888645,2.32526951537276,2.32526951537276,2673614.8041761,0.0,1.0
1988-08-18,37.38,37.75,37.25,37.38,65800,2.39775377888645,2.42148756428474,2.38941488131408,2.39775377888645,1025795.06772471,0.0,1.0
1988-08-19,37.62,37.75,37.38,37.5,70600,2.41314866671237,2.42148756428474,2.39775377888645,2.40545122279941,1100625.10306025,0.0,1.0
1988-08-22,37.12,37.62,37.0,37.5,48400,2.38107598374171,2.41314866671237,2.37337853982875,2.40545122279941,754536.189633371,0.0,1.0
1988-08-23,37.0,37.25,36.75,36.88,60500,2.38813197399525,2.40426800084657,2.37199594714393,2.38038668110662,937343.507132513,0.23,1.0
1988-08-24,39.38,39.75,37.12,37.12,125900,2.54174694961981,2.56562826935976,2.39587726688388,2.39587726688388,1950604.09170221,0.0,1.0
1988-08-25,39.5,39.62,38.5,38.88,107400,2.54949224250844,2.55723753539708,2.48494813510317,2.50947489591717,1663978.39117408,0.0,1.0
1988-08-26,39.38,39.5,39.12,39.5,45400,2.54174694961981,2.54949224250844,2.52496548169444,2.54949224250844,703394.962377126,0.0,1.0
1988-08-29,38.88,39.12,38.25,39.12,58100,2.50947489591717,2.52496548169444,2.46881210825185,2.52496548169444,900159.632469406,0.0,1.0
1988-08-30,39.62,39.88,39.0,39.0,90700,2.55723753539708,2.57401900332245,2.51722018880581,2.51722018880581,1405240.59664329,0.0,1.0
1988-08-31,39.75,39.88,39.5,39.88,41400,2.56562826935976,2.57401900332245,2.54949224250844,2.57401900332245,641421.837938613,0.0,1.0
1988-09-01,39.5,39.62,39.12,39.5,37400,2.54949224250844,2.55723753539708,2.52496548169444,2.54949224250844,579448.7135001,0.0,1.0
1988-09-02,39.38,39.75,39.12,39.75,21100,2.54174694961981,2.56562826935976,2.52496548169444,2.56562826935976,326908.231413157,0.0,1.0
1988-09-06,39.5,39.5,39.0,39.38,81000,2.54949224250844,2.54949224250844,2.51722018880581,2.54174694961981,1254955.7698799,0.0,1.0
1988-09-07,39.25,39.5,39.25,39.5,152700,2.53335621565712,2.54949224250844,2.53335621565712,2.54949224250844,2365824.02544025,0.0,1.0
1988-09-08,39.5,39.5,39.38,39.38,67000,2.54949224250844,2.54949224250844,2.54174694961981,2.54174694961981,1038049.8343451,0.0,1.0
1988-09-09,39.5,39.75,39.5,39.75,38100,2.54949224250844,2.56562826935976,2.54949224250844,2.56562826935976,590294.01027684,0.0,1.0
1988-09-12,39.5,39.62,39.25,39.38,11100,2.54949224250844,2.55723753539708,2.53335621565712,2.54174694961981,171975.420316875,0.0,1.0
1988-09-13,39.25,39.62,39.25,39.62,13400,2.53335621565712,2.55723753539708,2.53335621565712,2.55723753539708,207609.96686902,0.0,1.0
1988-09-14,39.5,39.75,39.38,39.5,24000,2.54949224250844,2.56562826935976,2.54174694961981,2.54949224250844,371838.74663108,0.0,1.0
1988-09-15,39.25,39.75,39.25,39.75,30100,2.53335621565712,2.56562826935976,2.53335621565712,2.56562826935976,466347.761399813,0.0,1.0
1988-09-16,39.38,39.62,39.12,39.38,26300,2.54174694961981,2.55723753539708,2.52496548169444,2.54174694961981,407473.293183225,0.0,1.0
1988-09-19,39.38,39.62,39.25,39.62,23300,2.54174694961981,2.55723753539708,2.53335621565712,2.55723753539708,360993.44985434,0.0,1.0
1988-09-20,39.38,39.5,39.12,39.12,29700,2.54174694961981,2.54949224250844,2.52496548169444,2.52496548169444,460150.448955961,0.0,1.0
1988-09-21,39.38,39.62,39.25,39.25,33000,2.54174694961981,2.55723753539708,2.53335621565712,2.53335621565712,511278.276617734,0.0,1.0
1988-09-22,39.38,39.62,39.38,39.62,44800,2.54174694961981,2.55723753539708,2.54174694961981,2.55723753539708,694098.993711349,0.0,1.0
1988-09-23,39.62,39.62,39.25,39.25,20900,2.55723753539708,2.55723753539708,2.53335621565712,2.53335621565712,323809.575191231,0.0,1.0
1988-09-26,39.5,39.62,39.5,39.5,22900,2.54949224250844,2.55723753539708,2.54949224250844,2.54949224250844,354796.137410489,0.0,1.0
1988-09-27,39.88,41.75,39.5,39.5,188400,2.57401900332245,2.69471648417032,2.54949224250844,2.54949224250844,2918934.16105397,0.0,1.0
1988-09-28,40.25,40.5,39.88,40.12,55700,2.5979003230624,2.61403634991372,2.57401900332245,2.58950958909972,862975.757806298,0.0,1.0
1988-09-29,39.62,40.25,39.38,40.0,29400,2.55723753539708,2.5979003230624,2.54174694961981,2.58176429621108,455502.464623072,0.0,1.0
1988-09-30,38.75,39.88,38.75,39.62,44500,2.50108416195449,2.57401900332245,2.50108416195449,2.55723753539708,689451.009378459,0.0,1.0
1988-10-03,38.75,38.88,38.38,38.62,31400,2.50108416195449,2.50947489591717,2.47720284221453,2.4926934279918,486489.026842328,0.0,1.0
1988-10-04,38.88,39.0,38.75,38.75,19500,2.50947489591717,2.51722018880581,2.50108416195449,2.50108416195449,302118.981637752,0.0,1.0
1988-10-05,38.5,39.0,38.5,38.88,49000,2.48494813510317,2.51722018880581,2.48494813510317,2.50947489591717,759170.774371786,0.0,1.0
1988-10-06,38.88,38.88,38.62,38.75,22000,2.50947489591717,2.50947489591717,2.4926934279918,2.50108416195449,340852.184411823,0.0,1.0
1988-10-07,39.62,39.62,38.88,38.88,40100,2.55723753539708,2.55723753539708,2.50947489591717,2.50947489591717,621280.572496095,0.0,1.0
1988-10-10,39.62,39.75,39.62,39.62,12000,2.55723753539708,2.56562826935976,2.55723753539708,2.55723753539708,185919.37331554,0.0,1.0
1988-10-11,39.5,39.62,39.12,39.5,36800,2.54949224250844,2.55723753539708,2.52496548169444,2.54949224250844,570152.744834323,0.0,1.0
1988-10-12,39.0,39.5,39.0,39.5,22700,2.51722018880581,2.54949224250844,2.51722018880581,2.54949224250844,351697.481188562,0.0,1.0
1988-10-13,38.88,39.38,38.75,39.0,28800,2.50947489591717,2.54174694961981,2.50108416195449,2.51722018880581,446206.495957296,0.0,1.0
1988-10-14,38.38,38.75,38.25,38.75,38200,2.47720284221453,2.50108416195449,2.46881210825185,2.50108416195449,591843.338387802,0.0,1.0
1988-10-17,38.25,38.5,38.0,38.25,16400,2.46881210825185,2.48494813510317,2.45267608140053,2.46881210825185,254089.810197904,0.0,1.0
1988-10-18,39.12,39.38,38.25,38.25,125500,2.52496548169444,2.54174694961981,2.46881210825185,2.46881210825185,1944406.77925835,0.0,1.0
1988-10-19,39.12,39.5,39.12,39.25,9500,2.52496548169444,2.54949224250844,2.52496548169444,2.53335621565712,147186.170541469,0.0,1.0
1988-10-20,39.25,39.5,39.12,39.38,26900,2.53335621565712,2.54949224250844,2.52496548169444,2.54174694961981,416769.261849002,0.0,1.0
1988-10-21,39.38,39.62,39.12,39.25,39100,2.54174694961981,2.55723753539708,2.52496548169444,2.53335621565712,605787.291386467,0.0,1.0
1988-10-24,39.12,39.38,39.12,39.38,12100,2.52496548169444,2.54174694961981,2.52496548169444,2.54174694961981,187468.701426502,0.0,1.0
1988-10-25,39.0,39.12,39.0,39.12,5200,2.51722018880581,2.52496548169444,2.51722018880581,2.52496548169444,80565.0617700671,0.0,1.0
1988-10-26,39.12,39.25,39.0,39.0,28900,2.52496548169444,2.53335621565712,2.51722018880581,2.51722018880581,447755.824068258,0.0,1.0
1988-10-27,37.75,39.0,37.75,39.0,52000,2.43654005454921,2.51722018880581,2.43654005454921,2.51722018880581,805650.617700672,0.0,1.0
1988-10-28,37.12,38.12,37.0,38.0,23100,2.39587726688388,2.46042137428916,2.38813197399525,2.45267608140053,357894.793632415,0.0,1.0
1988-10-31,37.0,37.12,37.0,37.12,23300,2.38813197399525,2.39587726688388,2.38813197399525,2.39587726688388,360993.44985434,0.0,1.0
1988-11-01,37.25,37.38,37.0,37.0,15700,2.40426800084657,2.41265873480926,2.38813197399525,2.38813197399525,243244.513421165,0.0,1.0
1988-11-02,38.75,38.75,37.5,37.5,35200,2.50108416195449,2.50108416195449,2.42040402769789,2.42040402769789,545363.495058916,0.0,1.0
1988-11-03,39.0,39.0,38.5,38.75,61100,2.51722018880581,2.51722018880581,2.48494813510317,2.50108416195449,946639.475798288,0.0,1.0
1988-11-04,38.62,39.25,38.62,38.75,17700,2.4926934279918,2.53335621565712,2.4926934279918,2.50108416195449,274231.075640421,0.0,1.0
1988-11-07,37.75,38.88,37.62,38.88,16300,2.43654005454921,2.50947489591717,2.42814932058652,2.50947489591717,252540.482086941,0.0,1.0
1988-11-08,37.88,38.0,37.75,37.75,45300,2.4449307885119,2.45267608140053,2.43654005454921,2.43654005454921,701845.634266161,0.0,1.0
1988-11-09,37.88,38.0,37.88,37.88,52400,2.4449307885119,2.45267608140053,2.4449307885119,2.4449307885119,811847.930144522,0.0,1.0
1988-11-10,37.5,37.88,37.5,37.88,158800,2.42040402769789,2.4449307885119,2.42040402769789,2.4449307885119,2460333.04020898,0.0,1.0
1988-11-11,37.62,37.62,37.38,37.5,10900,2.42814932058652,2.42814932058652,2.41265873480926,2.42040402769789,168876.764094949,0.0,1.0
1988-11-14,37.25,37.5,37.12,37.38,60500,2.40426800084657,2.42040402769789,2.39587726688388,2.41265873480926,937343.507132513,0.0,1.0
1988-11-15,36.0,37.12,35.5,36.88,51100,2.32358786658997,2.39587726688388,2.29131581288734,2.38038668110662,791706.664702008,0.0,1.0
1988-11-16,35.88,36.25,35.62,36.0,30100,2.31584257370134,2.33972389344129,2.29906110577597,2.32358786658997,466347.761399812,0.0,1.0
1988-11-17,36.88,36.88,36.12,36.12,42900,2.38038668110662,2.38038668110662,2.33133315947861,2.33133315947861,664661.759603054,0.0,1.0
1988-11-18,37.25,37.75,37.0,37.0,99600,2.40426800084657,2.43654005454921,2.38813197399525,2.38813197399525,1543130.79851898,0.0,1.0
1988-11-21,37.25,37.25,37.0,37.25,11000,2.41911314554978,2.41911314554978,2.40287748685482,2.41911314554978,169380.254393549,0.23,1.0
1988-11-22,36.75,37.12,36.75,37.0,11600,2.38664182815985,2.4106706030284,2.38664182815985,2.40287748685482,178619.17736047,0.0,1.0
1988-11-23,36.75,36.88,36.62,36.62,3500,2.38664182815985,2.39508437068124,2.37819928563847,2.37819928563847,53893.7173070383,0.0,1.0
1988-11-25,36.75,36.75,36.62,36.62,2100,2.38664182815985,2.38664182815985,2.37819928563847,2.37819928563847,32336.230384223,0.0,1.0
1988-11-28,37.0,37.0,36.5,36.5,26900,2.40287748685482,2.40287748685482,2.37040616946489,2.37040616946489,414211.713016951,0.0,1.0
1988-11-29,36.88,37.0,36.75,37.0,48100,2.39508437068124,2.40287748685482,2.38664182815985,2.40287748685482,740653.657848152,0.0,1.0
1988-11-30,36.62,36.88,36.5,36.88,14500,2.37819928563847,2.39508437068124,2.37040616946489,2.39508437068124,223273.971700587,0.0,1.0
1988-12-01,36.62,36.75,36.62,36.62,3400,2.37819928563847,2.38664182815985,2.37819928563847,2.37819928563847,52353.8968125514,0.0,1.0
1988-12-02,36.38,36.5,36.12,36.5,10800,2.36261305329131,2.37040616946489,2.34572796824854,2.37040616946489,166300.613404575,0.0,1.0
1988-12-05,36.5,37.0,36.5,36.62,90100,2.37040616946489,2.40287748685482,2.37040616946489,2.37819928563847,1387378.26553261,0.0,1.0
1988-12-06,36.88,37.0,36.5,36.5,22400,2.39508437068124,2.40287748685482,2.37040616946489,2.37040616946489,344919.790765044,0.0,1.0
1988-12-07,37.75,37.75,37.12,37.12,31100,2.45158446293971,2.45158446293971,2.4106706030284,2.4106706030284,478884.173785397,0.0,1.0
1988-12-08,37.75,37.88,37.62,37.62,11900,2.45158446293971,2.4600270054611,2.44314192041833,2.44314192041833,183238.63884393,0.0,1.0
1988-12-09,37.75,38.12,37.75,38.0,14900,2.45158446293971,2.47561323780826,2.45158446293971,2.46782012163468,229433.253678534,0.0,1.0
1988-12-12,37.88,38.0,37.88,38.0,7900,2.4600270054611,2.46782012163468,2.4600270054611,2.46782012163468,121645.819064457,0.0,1.0
1988-12-13,38.25,38.25,37.75,38.0,62800,2.48405578032964,2.48405578032964,2.45158446293971,2.46782012163468,967007.270537715,0.0,1.0
1988-12-14,38.12,38.12,37.88,38.0,13400,2.47561323780826,2.47561323780826,2.4600270054611,2.46782012163468,206335.946261232,0.0,1.0
1988-12-15,37.62,38.12,37.62,38.12,34900,2.44314192041833,2.47561323780826,2.44314192041833,2.47561323780826,537397.352575896,0.0,1.0
1988-12-16,37.75,37.75,37.5,37.62,90400,2.45158446293971,2.45158446293971,2.43534880424475,2.44314192041833,1391997.72701607,0.0,1.0
1988-12-19,37.62,37.75,37.5,37.62,57300,2.44314192041833,2.45158446293971,2.43534880424475,2.44314192041833,882317.14334094,0.0,1.0
1988-12-20,37.38,37.62,37.38,37.62,31700,2.42755568807117,2.44314192041833,2.42755568807117,2.44314192041833,488123.096752317,0.0,1.0
1988-12-21,36.88,37.5,36.75,37.5,14500,2.39508437068124,2.43534880424475,2.38664182815985,2.43534880424475,223273.971700586,0.0,1.0
1988-12-22,36.75,36.75,36.5,36.62,23700,2.38664182815985,2.38664182815985,2.37040616946489,2.37819928563847,364937.457193374,0.0,1.0
1988-12-23,36.75,36.88,36.75,36.88,500,2.38664182815985,2.39508437068124,2.38664182815985,2.39508437068124,7699.10247243404,0.0,1.0
1988-12-27,36.88,36.88,36.62,36.75,8000,2.39508437068124,2.39508437068124,2.37819928563847,2.38664182815985,123185.639558944,0.0,1.0
1988-12-28,37.5,37.5,36.88,37.0,25500,2.43534880424475,2.43534880424475,2.39508437068124,2.40287748685482,392654.226094135,0.0,1.0
1988-12-29,37.62,38.0,37.5,37.5,19900,2.44314192041833,2.46782012163468,2.43534880424475,2.43534880424475,306424.278402875,0.0,1.0
1988-12-30,38.0,38.0,37.62,37.62,21200,2.46782012163468,2.46782012163468,2.44314192041833,2.44314192041833,326441.944831203,0.0,1.0
1989-01-03,37.75,38.0,37.75,37.75,24100,2.45158446293971,2.46782012163468,2.45158446293971,2.45158446293971,371096.739171321,0.0,1.0
1989-01-04,38.25,38.5,38.0,38.0,18300,2.48405578032964,2.50029143902461,2.46782012163468,2.46782012163468,281787.150491086,0.0,1.0
1989-01-05,39.0,39.0,38.0,38.0,46700,2.53276275641454,2.53276275641454,2.46782012163468,2.46782012163468,719096.170925338,0.0,1.0
1989-01-06,39.25,39.25,39.0,39.0,10100,2.5489984151095,2.5489984151095,2.53276275641454,2.53276275641454,155521.869943168,0.0,1.0
1989-01-09,39.25,39.25,39.0,39.12,11900,2.5489984151095,2.5489984151095,2.53276275641454,2.54055587258812,183238.63884393,0.0,1.0
1989-01-10,38.88,39.0,38.88,39.0,7500,2.52496964024096,2.53276275641454,2.52496964024096,2.53276275641454,115486.53708651,0.0,1.0
1989-01-11,38.88,39.0,38.88,38.88,70600,2.52496964024096,2.53276275641454,2.52496964024096,2.52496964024096,1087113.26910768,0.0,1.0
1989-01-12,39.0,39.12,39.0,39.0,88900,2.53276275641454,2.54055587258812,2.53276275641454,2.53276275641454,1368900.41959877,0.0,1.0
1989-01-13,38.75,39.0,38.75,38.88,64600,2.51652709771957,2.53276275641454,2.51652709771957,2.52496964024096,994724.039438478,0.0,1.0
1989-01-16,39.0,39.0,38.62,38.62,15600,2.53276275641454,2.53276275641454,2.50808455519819,2.50808455519819,240211.997139942,0.0,1.0
1989-01-17,39.5,39.5,39.12,39.25,22600,2.56523407380447,2.56523407380447,2.54055587258812,2.5489984151095,347999.431754018,0.0,1.0
1989-01-18,40.0,40.5,39.5,39.75,48600,2.5977053911944,2.63017670858433,2.56523407380447,2.58146973249943,748352.760320587,0.0,1.0
1989-01-19,41.75,42.75,41.38,41.5,134300,2.71135500205915,2.77629763683901,2.68732622719061,2.69511934336419,2067978.92409578,0.0,1.0
1989-01-20,44.0,44.25,43.38,43.38,210800,2.85747593031384,2.8737115890088,2.81721149675033,2.81721149675033,3245941.60237818,0.0,1.0
1989-01-23,43.5,44.25,42.75,44.0,103800,2.82500461292391,2.8737115890088,2.77629763683901,2.85747593031384,1598333.6732773,0.0,1.0
1989-01-24,44.25,45.0,43.25,43.5,262600,2.8737115890088,2.9224185650937,2.80876895422894,2.82500461292391,4043568.61852236,0.0,1.0
1989-01-25,44.88,44.88,44.12,44.62,137100,2.91462544892012,2.91462544892012,2.86526904648742,2.89774036387735,2111093.89794141,0.0,1.0
1989-01-26,44.5,45.12,44.5,45.12,193300,2.88994724770377,2.93021168126728,2.88994724770377,2.93021168126728,2976473.01584299,0.0,1.0
1989-01-27,43.75,44.75,43.75,44.75,81600,2.84124027161887,2.90618290639873,2.84124027161887,2.90618290639873,1256493.52350123,0.0,1.0
1989-01-30,43.0,43.5,42.75,43.5,26900,2.79253329553398,2.82500461292391,2.77629763683901,2.82500461292391,414211.713016951,0.0,1.0
1989-01-31,42.75,43.0,42.25,43.0,54400,2.77629763683901,2.79253329553398,2.74382631944908,2.79253329553398,837662.349000823,0.0,1.0
1989-02-01,42.75,42.75,42.25,42.75,53400,2.77629763683901,2.77629763683901,2.74382631944908,2.77629763683901,822264.144055955,0.0,1.0
1989-02-02,42.75,42.75,42.38,42.75,41800,2.77629763683901,2.77629763683901,2.75226886197047,2.77629763683901,643644.966695486,0.0,1.0
1989-02-03,42.5,42.75,42.5,42.5,17500,2.76006197814405,2.77629763683901,2.76006197814405,2.76006197814405,269468.586535191,0.0,1.0
1989-02-06,42.88,42.88,41.75,42.5,25000,2.7847401793604,2.7847401793604,2.71135500205915,2.76006197814405,384955.123621701,0.0,1.0
1989-02-07,44.25,44.38,43.12,43.12,35700,2.8737115890088,2.88215413153019,2.80032641170756,2.80032641170756,549715.91653179,0.0,1.0
1989-02-08,43.75,44.12,43.62,44.12,43200,2.84124027161887,2.86526904648742,2.83279772909749,2.86526904648742,665202.453618301,0.0,1.0
1989-02-09,43.0,43.5,43.0,43.5,7300,2.79253329553398,2.82500461292391,2.79253329553398,2.82500461292391,112406.896097537,0.0,1.0
1989-02-10,42.88,43.38,42.62,42.75,50300,2.7847401793604,2.81721149675033,2.76785509431763,2.77629763683901,774529.708726862,0.0,1.0
1989-02-13,43.0,43.12,42.88,43.0,20700,2.79253329553398,2.80032641170756,2.7847401793604,2.79253329553398,318742.842358769,0.0,1.0
1989-02-14,42.5,42.88,42.5,42.88,33600,2.76006197814405,2.7847401793604,2.76006197814405,2.7847401793604,517379.686147566,0.0,1.0
1989-02-15,42.25,42.5,41.62,42.38,75800,2.74382631944908,2.76006197814405,2.70291245953777,2.75226886197047,1167183.934821,0.0,1.0
1989-02-16,42.25,42.5,42.0,42.0,43100,2.74382631944908,2.76006197814405,2.72759066075412,2.72759066075412,663662.633123814,0.0,1.0
1989-02-17,42.25,42.25,42.0,42.12,44900,2.76071140449185,2.76071140449185,2.74437583405107,2.75221690786264,687150.781828706,0.26,1.0
1989-02-21,43.25,43.62,42.12,42.12,81600,2.82605368625497,2.85023033050732,2.75221690786264,2.75221690786264,1248808.54782233,0.0,1.0
1989-02-22,43.0,43.38,42.62,43.12,36800,2.80971811581419,2.83454818288417,2.7848880487442,2.81755918962576,563188.168625755,0.0,1.0
1989-02-23,43.25,43.25,42.75,42.75,15300,2.82605368625497,2.82605368625497,2.79338254537341,2.79338254537341,234151.602716686,0.0,1.0
1989-02-24,43.25,43.5,43.12,43.38,26000,2.82605368625497,2.84238925669575,2.81755918962576,2.83454818288417,397904.684355153,0.0,1.0
1989-02-27,43.0,43.12,42.88,43.12,36800,2.80971811581419,2.81755918962576,2.80187704200261,2.81755918962576,563188.168625755,0.0,1.0
1989-02-28,43.25,43.38,43.12,43.12,20600,2.82605368625497,2.83454818288417,2.81755918962576,2.81755918962576,315262.942219852,0.0,1.0
1989-03-01,43.5,44.0,43.5,43.5,36700,2.84238925669575,2.87506039757731,2.84238925669575,2.84238925669575,561657.76599362,0.0,1.0
1989-03-02,43.62,43.88,43.62,43.88,14100,2.85023033050732,2.86721932376573,2.85023033050732,2.86721932376573,215786.771131064,0.0,1.0
1989-03-03,43.62,43.88,43.5,43.62,22500,2.85023033050732,2.86721932376573,2.84238925669575,2.85023033050732,344340.592230421,0.0,1.0
1989-03-06,44.0,44.0,43.25,43.62,35800,2.87506039757731,2.87506039757731,2.82605368625497,2.85023033050732,547884.142304403,0.0,1.0
1989-03-07,44.25,44.5,44.12,44.25,56600,2.89139596801809,2.90773153845887,2.88290147138888,2.89139596801809,866207.889788525,0.0,1.0
1989-03-08,45.0,45.0,43.75,44.5,231000,2.94040267934043,2.94040267934043,2.85872482713653,2.90773153845887,3535230.08023232,0.0,1.0
1989-03-09,43.75,44.5,43.75,44.5,61900,2.85872482713653,2.90773153845887,2.85872482713653,2.90773153845887,947319.229291691,0.0,1.0
1989-03-10,43.5,43.75,43.38,43.75,37100,2.84238925669575,2.85872482713653,2.83454818288417,2.85872482713653,567779.37652216,0.0,1.0
1989-03-13,43.62,43.75,43.62,43.75,52000,2.85023033050732,2.85872482713653,2.85023033050732,2.85872482713653,795809.368710307,0.0,1.0
1989-03-14,44.38,44.38,43.75,43.88,45300,2.89989046464729,2.89989046464729,2.85872482713653,2.86721932376573,693272.392357249,0.0,1.0
1989-03-15,43.88,44.38,43.88,44.25,30300,2.86721932376573,2.89989046464729,2.86721932376573,2.89139596801809,463711.997536968,0.0,1.0
1989-03-16,43.88,44.12,43.62,43.62,133800,2.86721932376573,2.88290147138888,2.85023033050732,2.85023033050732,2047678.72179691,0.0,1.0
1989-03-17,43.5,44.12,43.5,44.12,88900,2.84238925669575,2.88290147138888,2.84238925669575,2.88290147138888,1360527.9399682,0.0,1.0
1989-03-20,42.75,43.62,42.75,43.62,8800,2.79338254537341,2.85023033050732,2.79338254537341,2.85023033050732,134675.431627898,0.0,1.0
1989-03-21,42.5,42.88,42.5,42.75,39100,2.77704697493263,2.80187704200261,2.77704697493263,2.79338254537341,598387.429164864,0.0,1.0
1989-03-22,42.38,42.5,42.38,42.5,68800,2.76920590112105,2.77704697493263,2.76920590112105,2.77704697493263,1052917.01090902,0.0,1.0
1989-03-23,41.62,42.12,41.25,42.12,210500,2.71954576698108,2.75221690786264,2.69536912272873,2.75221690786264,3221497.54064461,0.0,1.0
1989-03-27,41.75,41.88,41.5,41.5,58200,2.72804026361029,2.73653476023949,2.71170469316951,2.71170469316951,890694.331902688,0.0,1.0
1989-03-28,42.0,42.0,41.75,42.0,147500,2.74437583405107,2.74437583405107,2.72804026361029,2.74437583405107,2257343.88239942,0.0,1.0
1989-03-29,42.5,42.75,41.88,42.0,51400,2.77704697493263,2.79338254537341,2.73653476023949,2.74437583405107,786626.952917494,0.0,1.0
1989-03-30,42.25,42.38,42.12,42.38,82700,2.76071140449185,2.76920590112105,2.75221690786264,2.76920590112105,1265642.97677581,0.0,1.0
1989-03-31,42.62,42.75,42.25,42.25,54800,2.7848880487442,2.79338254537341,2.76071140449185,2.76071140449185,838660.642410093,0.0,1.0
1989-04-03,43.0,43.12,42.5,42.62,126500,2.80971811581419,2.81755918962576,2.77704697493263,2.7848880487442,1935959.32965103,0.0,1.0
1989-04-04,43.38,43.5,43.25,43.25,28500,2.83454818288417,2.84238925669575,2.82605368625497,2.82605368625497,436164.750158534,0.0,1.0
1989-04-05,43.62,43.75,43.25,43.25,44000,2.85023033050732,2.85872482713653,2.82605368625497,2.82605368625497,673377.158139491,0.0,1.0
1989-04-06,43.12,43.5,43.12,43.5,21300,2.81755918962576,2.84238925669575,2.81755918962576,2.84238925669575,325975.760644799,0.0,1.0
1989-04-07,43.12,43.25,42.88,43.0,50800,2.81755918962576,2.82605368625497,2.80187704200261,2.80971811581419,777444.537124684,0.0,1.0
1989-04-10,43.12,43.25,43.0,43.25,34600,2.81755918962576,2.82605368625497,2.80971811581419,2.82605368625497,529519.310718781,0.0,1.0
1989-04-11,43.0,43.38,43.0,43.12,47000,2.80971811581419,2.83454818288417,2.80971811581419,2.81755918962576,719289.237103545,0.0,1.0
1989-04-12,43.38,43.38,43.0,43.0,30500,2.83454818288417,2.83454818288417,2.80971811581419,2.80971811581419,466772.802801238,0.0,1.0
1989-04-13,43.12,43.25,43.12,43.25,45700,2.81755918962576,2.82605368625497,2.81755918962576,2.82605368625497,699394.002885789,0.0,1.0
1989-04-14,43.12,43.38,43.0,43.25,41100,2.81755918962576,2.83454818288417,2.80971811581419,2.82605368625497,628995.481807569,0.0,1.0
1989-04-17,42.5,43.12,42.5,43.12,31600,2.77704697493263,2.81755918962576,2.77704697493263,2.81755918962576,483607.231754724,0.0,1.0
1989-04-18,43.0,43.25,42.62,42.62,66200,2.80971811581419,2.82605368625497,2.7848880487442,2.7848880487442,1013126.5424735,0.0,1.0
1989-04-19,43.12,43.25,43.0,43.0,37500,2.81755918962576,2.82605368625497,2.80971811581419,2.80971811581419,573900.987050702,0.0,1.0
1989-04-20,43.0,43.38,43.0,43.12,58900,2.80971811581419,2.83454818288417,2.80971811581419,2.81755918962576,901407.150327635,0.0,1.0
1989-04-21,43.12,43.25,43.0,43.25,68300,2.81755918962576,2.82605368625497,2.80971811581419,2.82605368625497,1045264.99774835,0.0,1.0
1989-04-24,43.25,43.38,43.12,43.38,17700,2.82605368625497,2.83454818288417,2.81755918962576,2.83454818288417,270881.265887931,0.0,1.0
1989-04-25,43.88,44.12,43.25,43.25,67800,2.86721932376573,2.88290147138888,2.82605368625497,2.82605368625497,1037612.98458767,0.0,1.0
1989-04-26,43.88,44.25,43.75,43.75,102400,2.86721932376573,2.89139596801809,2.85872482713653,2.85872482713653,1567132.29530645,0.0,1.0
1989-04-27,44.38,44.5,44.0,44.0,121200,2.89989046464729,2.90773153845887,2.87506039757731,2.87506039757731,1854847.99014787,0.0,1.0
1989-04-28,44.0,44.38,43.88,44.38,9300,2.87506039757731,2.89989046464729,2.86721932376573,2.89989046464729,142327.444788574,0.0,1.0
1989-05-01,44.0,44.12,43.75,43.75,55200,2.87506039757731,2.88290147138888,2.85872482713653,2.85872482713653,844782.252938632,0.0,1.0
1989-05-02,43.38,44.12,43.38,44.0,18100,2.83454818288417,2.88290147138888,2.83454818288417,2.87506039757731,277002.876416472,0.0,1.0
1989-05-03,43.25,43.38,43.12,43.25,91500,2.82605368625497,2.83454818288417,2.81755918962576,2.82605368625497,1400318.40840371,0.0,1.0
1989-05-04,43.38,43.38,43.0,43.38,88200,2.83454818288417,2.83454818288417,2.80971811581419,2.83454818288417,1349815.12154325,0.0,1.0
1989-05-05,43.62,44.0,43.5,43.62,41800,2.85023033050732,2.87506039757731,2.84238925669575,2.85023033050732,639708.300232516,0.0,1.0
1989-05-08,43.5,43.62,43.38,43.5,28500,2.84238925669575,2.85023033050732,2.83454818288417,2.84238925669575,436164.750158533,0.0,1.0
1989-05-09,43.38,43.62,43.38,43.5,29500,2.83454818288417,2.85023033050732,2.83454818288417,2.84238925669575,451468.776479886,0.0,1.0
1989-05-10,43.5,43.5,43.38,43.38,38600,2.84238925669575,2.84238925669575,2.83454818288417,2.83454818288417,590735.416004189,0.0,1.0
1989-05-11,43.62,43.62,43.38,43.62,45300,2.85023033050732,2.85023033050732,2.83454818288417,2.85023033050732,693272.392357248,0.0,1.0
1989-05-12,43.88,44.0,43.75,44.0,39700,2.86721932376573,2.87506039757731,2.85872482713653,2.87506039757731,607569.844957677,0.0,1.0
1989-05-15,44.38,44.62,43.75,43.88,33700,2.89989046464729,2.91557261227044,2.85872482713653,2.86721932376573,515745.687029565,0.0,1.0
1989-05-16,44.0,44.62,44.0,44.5,112500,2.87506039757731,2.91557261227044,2.87506039757731,2.90773153845887,1721702.9611521,0.0,1.0
1989-05-17,42.5,43.75,42.38,43.75,211900,2.77704697493263,2.85872482713653,2.76920590112105,2.85872482713653,3242923.1774945,0.0,1.0
1989-05-18,42.62,42.62,42.25,42.62,166300,2.7848880487442,2.7848880487442,2.76071140449185,2.7848880487442,2545059.57724085,0.0,1.0
1989-05-19,42.5,42.5,42.12,42.5,54600,2.77704697493263,2.77704697493263,2.75221690786264,2.77704697493263,835599.837145821,0.0,1.0
1989-05-22,40.12,42.12,40.0,42.12,126900,2.63852133759481,2.77005281005717,2.63062944924707,2.77005281005717,1929576.20901448,0.26,1.0
1989-05-23,40.5,40.5,40.0,40.25,131000,2.66351231736266,2.66351231736266,2.63062944924707,2.64707088330487,1991918.70276514,0.0,1.0
1989-05-24,40.62,40.62,40.25,40.25,173100,2.6714042057104,2.6714042057104,2.64707088330487,2.64707088330487,2632069.6751805,0.0,1.0
1989-05-25,41.0,41.0,40.5,40.5,179900,2.69639518547825,2.69639518547825,2.66351231736266,2.66351231736266,2735466.98188892,0.0,1.0
1989-05-26,41.38,41.5,40.5,41.25,79400,2.72138616524609,2.72927805359384,2.66351231736266,2.71283661953604,1207315.61068361,0.0,1.0
1989-05-30,41.5,41.75,41.12,41.12,138600,2.72927805359384,2.74571948765163,2.70428707382599,2.70428707382599,2107480.39849808,0.0,1.0
1989-05-31,41.5,41.62,41.38,41.38,26600,2.72927805359384,2.73716994194158,2.72138616524609,2.72138616524609,404465.935065287,0.0,1.0
1989-06-01,41.88,42.0,41.38,41.38,34600,2.75426903336168,2.76216092170942,2.72138616524609,2.72138616524609,526109.825310488,0.0,1.0
1989-06-02,42.12,42.38,41.75,41.75,87600,2.77005281005717,2.78715190147727,2.74571948765163,2.74571948765163,1332000.59818493,0.0,1.0
1989-06-05,41.75,42.0,41.0,42.0,63400,2.74571948765163,2.76216092170942,2.69639518547825,2.76216092170942,964027.830193205,0.0,1.0
1989-06-06,41.25,41.75,41.0,41.75,84800,2.71283661953604,2.74571948765163,2.69639518547825,2.74571948765163,1289425.23659911,0.0,1.0
1989-06-07,41.5,41.5,41.12,41.12,65900,2.72927805359384,2.72927805359384,2.70428707382599,2.70428707382599,1002041.54589483,0.0,1.0
1989-06-08,41.62,41.75,41.38,41.38,23600,2.73716994194158,2.74571948765163,2.72138616524609,2.72138616524609,358849.476223338,0.0,1.0
1989-06-09,41.75,41.88,41.38,41.88,50900,2.74571948765163,2.75426903336168,2.72138616524609,2.75426903336168,773959.251685081,0.0,1.0
1989-06-12,41.75,41.88,41.5,41.88,81400,2.74571948765163,2.75426903336168,2.72927805359384,2.75426903336168,1237726.5832449,0.0,1.0
1989-06-13,41.25,41.75,41.12,41.75,84600,2.71283661953604,2.74571948765163,2.70428707382599,2.74571948765163,1286384.13934298,0.0,1.0
1989-06-14,41.75,41.75,41.12,41.12,39400,2.74571948765163,2.74571948765163,2.70428707382599,2.70428707382599,599096.159457607,0.0,1.0
1989-06-15,41.0,41.88,41.0,41.88,80600,2.69639518547825,2.75426903336168,2.69639518547825,2.75426903336168,1225562.19422038,0.0,1.0
1989-06-16,41.0,41.5,40.75,40.75,92900,2.69639518547825,2.72927805359384,2.67995375142045,2.67995375142045,1412589.67547238,0.0,1.0
1989-06-19,40.25,41.0,40.12,40.75,73100,2.64707088330487,2.69639518547825,2.63852133759481,2.67995375142045,1111521.04711551,0.0,1.0
1989-06-20,40.38,40.5,40.25,40.25,52100,2.65562042901492,2.66351231736266,2.64707088330487,2.64707088330487,792205.835221861,0.0,1.0
1989-06-21,40.75,40.75,40.38,40.5,17300,2.67995375142045,2.67995375142045,2.65562042901492,2.66351231736266,263054.912655244,0.0,1.0
1989-06-22,40.5,40.62,40.5,40.62,25700,2.66351231736266,2.6714042057104,2.66351231736266,2.6714042057104,390780.997412703,0.0,1.0
1989-06-23,40.62,40.62,40.5,40.5,25700,2.6714042057104,2.6714042057104,2.66351231736266,2.66351231736266,390780.997412703,0.0,1.0
1989-06-26,40.38,40.75,40.38,40.75,20900,2.65562042901492,2.67995375142045,2.65562042901492,2.67995375142045,317794.663265583,0.0,1.0
1989-06-27,40.5,40.62,40.25,40.25,87600,2.66351231736266,2.6714042057104,2.64707088330487,2.64707088330487,1332000.59818493,0.0,1.0
1989-06-28,39.75,40.62,39.62,40.62,82900,2.61418801518928,2.6714042057104,2.60563846947922,2.6714042057104,1260534.81266588,0.0,1.0
1989-06-29,39.75,40.0,39.25,39.62,35800,2.61418801518928,2.63062944924707,2.58130514707369,2.60563846947922,544356.408847267,0.0,1.0
1989-06-30,39.0,39.75,38.88,39.5,15700,2.56486371301589,2.61418801518928,2.55697182466815,2.59774658113148,238726.134606204,0.0,1.0
1989-07-03,39.5,39.5,39.0,39.0,4600,2.59774658113148,2.59774658113148,2.56486371301589,2.56486371301589,69945.2368909897,0.0,1.0
1989-07-05,39.88,40.0,39.38,39.62,24800,2.62273756089933,2.63062944924707,2.58985469278374,2.60563846947922,377096.059760118,0.0,1.0
1989-07-06,39.75,39.75,39.62,39.75,16800,2.61418801518928,2.61418801518928,2.60563846947922,2.61418801518928,255452.169514918,0.0,1.0
1989-07-07,39.75,40.0,39.5,39.5,40000,2.61418801518928,2.63062944924707,2.59774658113148,2.59774658113148,608219.451225996,0.0,1.0
1989-07-10,39.0,39.75,39.0,39.75,17000,2.56486371301589,2.61418801518928,2.56486371301589,2.61418801518928,258493.266771049,0.0,1.0
1989-07-11,40.25,40.5,39.12,39.12,103000,2.64707088330487,2.66351231736266,2.57275560136364,2.57275560136364,1566165.08690694,0.0,1.0
1989-07-12,40.75,41.0,39.75,40.12,70100,2.67995375142045,2.69639518547825,2.61418801518928,2.63852133759481,1065904.58827356,0.0,1.0
1989-07-13,40.75,41.0,40.62,40.88,62300,2.67995375142045,2.69639518547825,2.6714042057104,2.68850329713051,947301.795284491,0.0,1.0
1989-07-14,40.38,40.75,40.12,40.75,18400,2.65562042901492,2.67995375142045,2.63852133759481,2.67995375142045,279780.947563958,0.0,1.0
1989-07-17,40.5,40.75,40.38,40.5,20100,2.66351231736266,2.67995375142045,2.65562042901492,2.66351231736266,305630.274241063,0.0,1.0
1989-07-18,40.5,40.75,40.38,40.75,6100,2.66351231736266,2.67995375142045,2.65562042901492,2.67995375142045,92753.4663119645,0.0,1.0
1989-07-19,40.25,40.62,40.12,40.5,7800,2.64707088330487,2.6714042057104,2.63852133759481,2.66351231736266,118602.792989069,0.0,1.0
1989-07-20,41.38,41.5,40.0,40.0,138600,2.72138616524609,2.72927805359384,2.63062944924707,2.63062944924707,2107480.39849808,0.0,1.0
1989-07-21,41.12,41.5,41.0,41.12,63400,2.70428707382599,2.72927805359384,2.69639518547825,2.70428707382599,964027.830193205,0.0,1.0
1989-07-24,40.88,41.25,40.62,41.0,20500,2.68850329713051,2.71283661953604,2.6714042057104,2.69639518547825,311712.468753323,0.0,1.0
1989-07-25,40.38,40.88,40.25,40.75,36800,2.65562042901492,2.68850329713051,2.64707088330487,2.67995375142045,559561.895127917,0.0,1.0
1989-07-26,40.5,40.5,40.0,40.38,29900,2.66351231736266,2.66351231736266,2.63062944924707,2.65562042901492,454644.039791433,0.0,1.0
1989-07-27,39.5,40.62,38.75,40.38,158300,2.59774658113148,2.6714042057104,2.5484222789581,2.65562042901492,2407028.47822689,0.0,1.0
1989-07-28,39.5,39.5,39.25,39.5,74900,2.59774658113148,2.59774658113148,2.58130514707369,2.59774658113148,1138890.92242068,0.0,1.0
1989-07-31,39.75,39.88,39.38,39.62,40200,2.61418801518928,2.62273756089933,2.58985469278374,2.60563846947922,611260.548482126,0.0,1.0
1989-08-01,39.38,39.75,39.25,39.75,39000,2.58985469278374,2.61418801518928,2.58130514707369,2.61418801518928,593013.964945347,0.0,1.0
1989-08-02,39.38,39.5,39.25,39.5,11400,2.58985469278374,2.59774658113148,2.58130514707369,2.59774658113148,173342.543599409,0.0,1.0
1989-08-03,39.38,39.38,39.0,39.25,22200,2.58985469278374,2.58985469278374,2.56486371301589,2.58130514707369,337561.795430429,0.0,1.0
1989-08-04,39.38,39.5,39.25,39.38,34400,2.58985469278374,2.59774658113148,2.58130514707369,2.58985469278374,523068.728054358,0.0,1.0
1989-08-07,40.0,40.25,39.5,39.62,13800,2.63062944924707,2.64707088330487,2.59774658113148,2.60563846947922,209835.710672969,0.0,1.0
1989-08-08,39.75,40.0,39.62,40.0,27000,2.61418801518928,2.63062944924707,2.60563846947922,2.63062944924707,410548.129577547,0.0,1.0
1989-08-09,39.75,40.0,39.62,39.88,13900,2.61418801518928,2.63062944924707,2.60563846947922,2.62273756089933,211356.259301034,0.0,1.0
1989-08-10,39.88,40.0,39.62,39.62,33400,2.62273756089933,2.63062944924707,2.60563846947922,2.60563846947922,507863.241773707,0.0,1.0
1989-08-11,39.75,40.0,39.75,40.0,43300,2.61418801518928,2.63062944924707,2.61418801518928,2.63062944924707,658397.555952141,0.0,1.0
1989-08-14,40.0,40.25,39.62,39.62,31300,2.63062944924707,2.64707088330487,2.60563846947922,2.60563846947922,475931.720584343,0.0,1.0
1989-08-15,39.88,39.88,39.75,39.88,40800,2.62273756089933,2.62273756089933,2.61418801518928,2.62273756089933,620383.840250517,0.0,1.0
1989-08-16,39.75,39.88,39.75,39.75,17800,2.61418801518928,2.62273756089933,2.61418801518928,2.61418801518928,270657.655795568,0.0,1.0
1989-08-17,39.75,39.88,39.62,39.62,3200,2.61418801518928,2.62273756089933,2.60563846947922,2.60563846947922,48657.5560980797,0.0,1.0
1989-08-18,39.75,39.88,39.62,39.75,22900,2.61418801518928,2.62273756089933,2.60563846947922,2.61418801518928,348205.635826883,0.0,1.0
1989-08-21,39.0,39.38,38.75,39.38,26200,2.581962804436,2.60712039073563,2.56541176081782,2.60712039073563,395745.437635458,0.26,1.0
1989-08-22,39.38,39.38,39.0,39.0,12800,2.60712039073563,2.60712039073563,2.581962804436,2.581962804436,193341.282508926,0.0,1.0
1989-08-23,39.25,39.62,39.25,39.5,19700,2.59851384805418,2.62300939260908,2.59851384805418,2.61506489167236,297564.317611394,0.0,1.0
1989-08-24,39.25,39.38,39.12,39.25,31300,2.59851384805418,2.60712039073563,2.58990730537273,2.59851384805418,472779.854885108,0.0,1.0
1989-08-25,39.12,39.38,39.0,39.38,24100,2.58990730537273,2.60712039073563,2.581962804436,2.60712039073563,364025.383473837,0.0,1.0
1989-08-28,39.0,39.0,38.88,39.0,7200,2.581962804436,2.581962804436,2.57401830349927,2.581962804436,108754.471411271,0.0,1.0
1989-08-29,39.12,39.38,39.0,39.0,8300,2.58990730537273,2.60712039073563,2.581962804436,2.581962804436,125369.737876882,0.0,1.0
1989-08-30,39.12,39.38,38.88,39.38,19300,2.58990730537273,2.60712039073563,2.57401830349927,2.60712039073563,291522.40253299,0.0,1.0
1989-08-31,39.0,39.12,39.0,39.0,3800,2.581962804436,2.58990730537273,2.581962804436,2.581962804436,57398.1932448375,0.0,1.0
1989-09-01,39.25,39.25,38.75,38.75,20100,2.59851384805418,2.59851384805418,2.56541176081782,2.56541176081782,303606.232689798,0.0,1.0
1989-09-05,39.0,39.25,39.0,39.25,15800,2.581962804436,2.59851384805418,2.581962804436,2.59851384805418,238655.645596956,0.0,1.0
1989-09-06,38.25,39.12,38.25,39.12,15800,2.53230967358146,2.58990730537273,2.53230967358146,2.58990730537273,238655.645596956,0.0,1.0
1989-09-07,38.12,38.5,38.12,38.12,15300,2.52370313090001,2.54886071719964,2.52370313090001,2.52370313090001,231103.251748951,0.0,1.0
1989-09-08,38.0,38.25,37.88,38.25,17700,2.51575862996328,2.53230967358146,2.50781412902656,2.53230967358146,267354.742219375,0.0,1.0
1989-09-11,38.0,38.0,37.75,38.0,9800,2.51575862996328,2.51575862996328,2.4992075863451,2.51575862996328,148026.919420897,0.0,1.0
1989-09-12,37.75,37.75,37.62,37.75,9100,2.4992075863451,2.4992075863451,2.49060104366365,2.4992075863451,137453.56803369,0.0,1.0
1989-09-13,38.0,38.0,37.75,37.75,10100,2.51575862996328,2.51575862996328,2.4992075863451,2.4992075863451,152558.3557297,0.0,1.0
1989-09-14,37.62,38.0,37.5,37.88,18700,2.49060104366365,2.51575862996328,2.48265654272692,2.50781412902656,282459.529915384,0.0,1.0
1989-09-15,36.5,37.88,36.5,37.75,27500,2.4164523682542,2.50781412902656,2.4164523682542,2.4992075863451,415381.661640272,0.0,1.0
1989-09-18,36.5,37.0,36.5,36.5,19100,2.4164523682542,2.44955445549056,2.4164523682542,2.4164523682542,288501.444993789,0.0,1.0
1989-09-19,36.5,36.75,36.38,36.75,24700,2.4164523682542,2.43300341187238,2.40850786731748,2.43300341187238,373088.256091444,0.0,1.0
1989-09-20,36.5,36.75,36.38,36.38,39400,2.4164523682542,2.43300341187238,2.40850786731748,2.40850786731748,595128.63522279,0.0,1.0
1989-09-21,36.25,36.5,36.25,36.5,23900,2.39990132463603,2.4164523682542,2.39990132463603,2.4164523682542,361004.425934635,0.0,1.0
1989-09-22,36.0,36.12,35.62,36.0,20500,2.38335028101785,2.39129478195457,2.35819269471821,2.38335028101785,309648.147768202,0.0,1.0
1989-09-25,35.75,35.75,35.38,35.62,15900,2.36679923739967,2.36679923739967,2.34230369284476,2.35819269471821,240166.124366556,0.0,1.0
1989-09-26,35.5,35.75,35.5,35.75,11200,2.35024819378149,2.36679923739967,2.35024819378149,2.36679923739967,169173.62219531,0.0,1.0
1989-09-27,34.88,35.5,34.75,35.5,9100,2.3092016056084,2.35024819378149,2.30059506292695,2.35024819378149,137453.56803369,0.0,1.0
1989-09-28,35.25,35.5,35.0,35.12,30900,2.33369715016331,2.35024819378149,2.31714610654513,2.32509060748185,466737.939806704,0.0,1.0
1989-09-29,35.62,35.62,35.38,35.38,21000,2.35819269471821,2.35819269471821,2.34230369284476,2.34230369284476,317200.541616207,0.0,1.0
1989-10-02,36.62,36.62,35.38,35.5,22500,2.42439686919093,2.42439686919093,2.34230369284476,2.35024819378149,339857.723160222,0.0,1.0
1989-10-03,37.0,37.62,36.38,36.38,77200,2.44955445549056,2.49060104366365,2.40850786731748,2.40850786731748,1166089.61013196,0.0,1.0
1989-10-04,37.5,37.62,36.88,37.0,65200,2.48265654272692,2.49060104366365,2.44160995455384,2.44955445549056,984832.157779844,0.0,1.0
1989-10-05,37.25,37.38,37.0,37.25,49900,2.46610549910874,2.4747120417902,2.44955445549056,2.46610549910874,753728.906030893,0.0,1.0
1989-10-06,37.38,37.38,37.12,37.12,15300,2.4747120417902,2.4747120417902,2.45749895642729,2.45749895642729,231103.251748951,0.0,1.0
1989-10-09,37.25,37.38,37.25,37.25,20000,2.46610549910874,2.4747120417902,2.46610549910874,2.46610549910874,302095.753920198,0.0,1.0
1989-10-10,37.12,37.38,37.12,37.25,65800,2.45749895642729,2.4747120417902,2.45749895642729,2.46610549910874,993895.030397449,0.0,1.0
1989-10-11,37.12,38.0,37.0,37.12,42300,2.45749895642729,2.51575862996328,2.44955445549056,2.45749895642729,638932.519541217,0.0,1.0
1989-10-12,36.75,37.0,36.62,37.0,18000,2.43300341187238,2.44955445549056,2.42439686919093,2.44955445549056,271886.178528178,0.0,1.0
1989-10-13,35.75,36.75,35.75,36.75,18100,2.36679923739967,2.43300341187238,2.36679923739967,2.43300341187238,273396.657297778,0.0,1.0
1989-10-16,35.25,35.38,35.0,35.25,63300,2.33369715016331,2.34230369284476,2.31714610654513,2.33369715016331,956133.061157423,0.0,1.0
1989-10-17,35.0,35.25,35.0,35.25,42100,2.31714610654513,2.33369715016331,2.31714610654513,2.33369715016331,635911.562002014,0.0,1.0
1989-10-18,35.12,35.12,34.75,35.0,35400,2.32509060748185,2.32509060748185,2.30059506292695,2.31714610654513,534709.48443875,0.0,1.0
1989-10-19,35.0,35.0,34.75,34.88,14600,2.31714610654513,2.31714610654513,2.30059506292695,2.3092016056084,220529.900361744,0.0,1.0
1989-10-20,34.75,35.0,34.75,35.0,13800,2.30059506292695,2.31714610654513,2.30059506292695,2.31714610654513,208446.070204936,0.0,1.0
1989-10-23,34.62,35.12,34.62,34.88,34800,2.2919885202455,2.32509060748185,2.2919885202455,2.3092016056084,525646.611821142,0.0,1.0
1989-10-24,34.12,34.62,33.75,34.62,15100,2.25888643300914,2.2919885202455,2.23439088845423,2.2919885202455,228082.294209748,0.0,1.0
1989-10-25,33.88,34.12,33.62,34.12,8400,2.24299743113568,2.25888643300914,2.22578434577278,2.25888643300914,126880.216646483,0.0,1.0
1989-10-26,33.12,33.88,33.0,33.75,13800,2.19268225853642,2.24299743113568,2.18473775759969,2.23439088845423,208446.070204936,0.0,1.0
1989-10-27,33.0,33.38,33.0,33.25,22700,2.18473775759969,2.20989534389932,2.18473775759969,2.20128880121787,342878.680699424,0.0,1.0
1989-10-30,33.62,33.75,33.0,33.12,15000,2.22578434577278,2.23439088845423,2.18473775759969,2.19268225853642,226571.815440148,0.0,1.0
1989-10-31,33.88,34.0,33.62,33.75,25300,2.24299743113568,2.25094193207241,2.22578434577278,2.23439088845423,382151.12870905,0.0,1.0
1989-11-01,33.75,33.88,33.62,33.88,5500,2.23439088845423,2.24299743113568,2.22578434577278,2.24299743113568,83076.3323280543,0.0,1.0
1989-11-02,33.5,33.5,33.25,33.5,2100,2.21783984483605,2.21783984483605,2.20128880121787,2.21783984483605,31720.0541616207,0.0,1.0
1989-11-03,33.5,34.25,33.5,33.5,78600,2.21783984483605,2.26749297569059,2.21783984483605,2.21783984483605,1187236.31290638,0.0,1.0
1989-11-06,33.0,33.25,32.88,33.25,35500,2.18473775759969,2.20128880121787,2.17679325666297,2.20128880121787,536219.963208351,0.0,1.0
1989-11-07,33.12,33.25,33.0,33.0,72300,2.19268225853642,2.20128880121787,2.18473775759969,2.18473775759969,1092076.15042151,0.0,1.0
1989-11-08,33.62,33.62,33.12,33.25,128700,2.22578434577278,2.22578434577278,2.19268225853642,2.20128880121787,1943986.17647647,0.0,1.0
1989-11-09,33.88,33.88,33.62,33.75,2800,2.24299743113568,2.24299743113568,2.22578434577278,2.23439088845423,42293.4055488277,0.0,1.0
1989-11-10,34.0,34.0,33.88,34.0,5500,2.25094193207241,2.25094193207241,2.24299743113568,2.25094193207241,83076.3323280542,0.0,1.0
1989-11-13,33.38,33.75,33.38,33.75,7100,2.20989534389932,2.23439088845423,2.20989534389932,2.23439088845423,107243.99264167,0.0,1.0
1989-11-14,33.5,33.5,33.38,33.38,10000,2.21783984483605,2.21783984483605,2.20989534389932,2.20989534389932,151047.876960099,0.0,1.0
1989-11-15,33.62,33.62,33.38,33.38,3600,2.22578434577278,2.22578434577278,2.20989534389932,2.20989534389932,54377.2357056354,0.0,1.0
1989-11-16,35.5,35.5,33.25,33.38,404400,2.35024819378149,2.35024819378149,2.20128880121787,2.20989534389932,6108376.14426638,0.0,1.0
1989-11-17,36.0,36.5,35.62,35.62,121400,2.40056336638075,2.43390452424715,2.37522408640229,2.37522408640229,1820572.64607395,0.26,1.0
1989-11-20,35.62,36.12,35.38,36.12,52200,2.37522408640229,2.40856524426869,2.35922033062642,2.40856524426869,782816.244852226,0.0,1.0
1989-11-21,36.12,36.25,35.62,35.62,23400,2.40856524426869,2.41723394531395,2.37522408640229,2.37522408640229,350917.627002722,0.0,1.0
1989-11-22,36.62,36.62,36.12,36.25,51400,2.44190640213509,2.44190640213509,2.40856524426869,2.41723394531395,770819.061023073,0.0,1.0
1989-11-24,36.0,36.75,36.0,36.75,5600,2.40056336638075,2.45057510318035,2.40056336638075,2.45057510318035,83980.2868040703,0.0,1.0
1989-11-27,35.5,36.5,35.5,36.0,43300,2.36722220851435,2.43390452424715,2.36722220851435,2.40056336638075,649347.574752901,0.0,1.0
1989-11-28,35.88,35.88,35.38,35.5,14900,2.39256148849282,2.39256148849282,2.35922033062642,2.36722220851435,223447.548817972,0.0,1.0
1989-11-29,36.0,36.25,35.62,35.62,18400,2.40056336638075,2.41723394531395,2.37522408640229,2.37522408640229,275935.228070517,0.0,1.0
1989-11-30,35.62,36.0,35.5,36.0,23400,2.37522408640229,2.40056336638075,2.36722220851435,2.40056336638075,350917.627002722,0.0,1.0
1989-12-01,35.88,35.88,35.5,35.5,25700,2.39256148849282,2.39256148849282,2.36722220851435,2.36722220851435,385409.530511536,0.0,1.0
1989-12-04,35.5,35.75,35.5,35.75,12700,2.36722220851435,2.38389278744755,2.36722220851435,2.38389278744755,190455.293287802,0.0,1.0
1989-12-05,35.75,35.88,35.5,35.5,26900,2.38389278744755,2.39256148849282,2.36722220851435,2.36722220851435,403405.306255267,0.0,1.0
1989-12-06,35.88,36.38,35.75,35.75,45400,2.39256148849282,2.42590264635922,2.38389278744755,2.38389278744755,680840.182304426,0.0,1.0
1989-12-07,35.88,36.0,35.62,35.75,14100,2.39256148849282,2.40056336638075,2.37522408640229,2.38389278744755,211450.364988819,0.0,1.0
1989-12-08,35.75,36.0,35.75,36.0,6500,2.38389278744755,2.40056336638075,2.38389278744755,2.40056336638075,97477.1186118674,0.0,1.0
1989-12-11,35.0,36.0,35.0,36.0,32200,2.33388105064795,2.40056336638075,2.33388105064795,2.40056336638075,482886.649123405,0.0,1.0
1989-12-12,36.25,36.25,35.25,35.25,83900,2.41723394531395,2.41723394531395,2.35055162958115,2.35055162958115,1258204.65408241,0.0,1.0
1989-12-13,37.0,37.38,36.25,36.38,156300,2.46724568211355,2.49258496209201,2.41723394531395,2.42590264635922,2343949.79062075,0.0,1.0
1989-12-14,37.12,37.25,37.0,37.25,31900,2.47524756000149,2.48391626104675,2.46724568211355,2.48391626104675,478387.705187471,0.0,1.0
1989-12-15,36.5,37.12,36.5,37.12,33500,2.43390452424715,2.47524756000149,2.43390452424715,2.47524756000149,502382.072845778,0.0,1.0
1989-12-18,35.5,36.38,35.5,36.38,36100,2.36722220851435,2.42590264635922,2.36722220851435,2.42590264635922,541372.920290525,0.0,1.0
1989-12-19,35.62,35.75,35.5,35.62,12400,2.37522408640229,2.38389278744755,2.36722220851435,2.37522408640229,185956.34935187,0.0,1.0
1989-12-20,34.88,35.75,34.75,35.62,45100,2.32587917276002,2.38389278744755,2.31721047171475,2.37522408640229,676341.238368494,0.0,1.0
1989-12-21,35.12,35.38,35.0,35.12,11500,2.34188292853589,2.35922033062642,2.33388105064795,2.34188292853589,172459.517544073,0.0,1.0
1989-12-22,35.25,35.25,34.88,35.0,29500,2.35055162958115,2.35055162958115,2.32587917276002,2.33388105064795,442396.153700014,0.0,1.0
1989-12-26,35.38,35.38,35.0,35.0,25400,2.35922033062642,2.35922033062642,2.33388105064795,2.33388105064795,380910.586575604,0.0,1.0
1989-12-27,36.12,36.25,35.38,35.38,26800,2.40856524426869,2.41723394531395,2.35922033062642,2.35922033062642,401905.658276622,0.0,1.0
1989-12-28,36.38,36.75,36.0,36.12,50800,2.42590264635922,2.45057510318035,2.40056336638075,2.40856524426869,761821.173151208,0.0,1.0
1989-12-29,36.38,36.5,36.12,36.25,33800,2.42590264635922,2.43390452424715,2.40856524426869,2.41723394531395,506881.016781709,0.0,1.0
1990-01-02,36.75,36.88,36.12,36.38,3800,2.45057510318035,2.45924380422562,2.40856524426869,2.42590264635922,56986.6231884763,0.0,1.0
1990-01-03,37.12,37.88,37.12,37.12,49900,2.47524756000149,2.52592611995841,2.47524756000149,2.47524756000149,748324.341343411,0.0,1.0
1990-01-04,36.88,36.88,36.62,36.88,26400,2.45924380422562,2.45924380422562,2.44190640213509,2.45924380422562,395907.066362045,0.0,1.0
1990-01-05,36.62,36.75,36.5,36.75,2900,2.44190640213509,2.45057510318035,2.43390452424715,2.45057510318035,43489.7913806792,0.0,1.0
1990-01-08,36.0,36.5,35.75,36.38,31200,2.40056336638075,2.43390452424715,2.38389278744755,2.42590264635922,467890.169336963,0.0,1.0
1990-01-09,35.38,35.88,35.38,35.88,12100,2.35922033062642,2.39256148849282,2.35922033062642,2.39256148849282,181457.405415937,0.0,1.0
1990-01-10,35.12,35.5,34.88,35.5,14400,2.34188292853589,2.36722220851435,2.32587917276002,2.36722220851435,215949.308924752,0.0,1.0
1990-01-11,34.88,35.38,34.75,35.38,153800,2.32587917276002,2.35922033062642,2.31721047171475,2.35922033062642,2306458.59115464,0.0,1.0
1990-01-12,33.75,34.5,33.75,34.5,10700,2.25052815598196,2.30053989278155,2.25052815598196,2.30053989278155,160462.33371492,0.0,1.0
1990-01-15,33.38,33.62,33.38,33.62,7500,2.22585569916082,2.24185945493669,2.22585569916082,2.24185945493669,112473.598398308,0.0,1.0
1990-01-16,32.62,33.25,31.75,33.25,42000,2.17517713920389,2.21718699811556,2.11716352451636,2.21718699811556,629852.151030528,0.0,1.0
1990-01-17,33.5,33.5,33.0,33.0,92400,2.23385757704876,2.23385757704876,2.20051641918236,2.20051641918236,1385674.73226716,0.0,1.0
1990-01-18,33.5,33.5,33.38,33.5,2400,2.23385757704876,2.23385757704876,2.22585569916082,2.23385757704876,35991.5514874586,0.0,1.0
1990-01-19,34.0,34.0,33.5,33.5,109800,2.26719873491516,2.26719873491516,2.23385757704876,2.23385757704876,1646613.48055123,0.0,1.0
1990-01-22,34.0,34.12,33.88,34.12,60900,2.26719873491516,2.27520061280309,2.25919685702722,2.27520061280309,913285.618994262,0.0,1.0
1990-01-23,34.12,34.25,34.0,34.0,112600,2.27520061280309,2.28386931384836,2.26719873491516,2.26719873491516,1688603.62395327,0.0,1.0
1990-01-24,33.88,33.88,33.25,33.88,52300,2.25919685702722,2.25919685702722,2.21718699811556,2.25919685702722,784315.89283087,0.0,1.0
1990-01-25,33.38,33.75,33.25,33.75,15700,2.22585569916082,2.25052815598196,2.21718699811556,2.25052815598196,235444.732647126,0.0,1.0
1990-01-26,33.5,33.5,33.0,33.25,32700,2.23385757704876,2.23385757704876,2.20051641918236,2.21718699811556,490384.889016624,0.0,1.0
1990-01-29,33.0,33.62,33.0,33.62,40600,2.20051641918236,2.24185945493669,2.20051641918236,2.24185945493669,608857.079329508,0.0,1.0
1990-01-30,33.0,33.12,33.0,33.0,27700,2.20051641918236,2.20851829707029,2.20051641918236,2.20051641918236,415402.490084418,0.0,1.0
1990-01-31,34.38,34.38,32.88,32.88,164600,2.29253801489362,2.29253801489362,2.19251454129442,2.19251454129442,2468420.57284821,0.0,1.0
1990-02-01,34.62,35.12,34.38,34.75,148200,2.30854177066949,2.34188292853589,2.29253801489362,2.31721047171475,2222478.30435057,0.0,1.0
1990-02-02,34.38,34.62,34.25,34.5,31600,2.29253801489362,2.30854177066949,2.28386931384836,2.30053989278155,473888.761251539,0.0,1.0
1990-02-05,34.12,34.5,34.12,34.5,51100,2.27520061280309,2.30053989278155,2.27520061280309,2.30053989278155,766320.117087141,0.0,1.0
1990-02-06,33.88,34.25,33.62,34.0,7900,2.25919685702722,2.28386931384836,2.24185945493669,2.26719873491516,118472.190312885,0.0,1.0
1990-02-07,34.25,34.25,33.75,33.75,30100,2.28386931384836,2.28386931384836,2.25052815598196,2.25052815598196,451394.041571877,0.0,1.0
1990-02-08,35.38,35.38,34.25,34.25,49400,2.35922033062642,2.35922033062642,2.28386931384836,2.28386931384836,740826.10145019,0.0,1.0
1990-02-09,35.0,35.75,34.88,35.75,46200,2.33388105064795,2.38389278744755,2.32587917276002,2.38389278744755,692837.366133581,0.0,1.0
1990-02-12,34.75,34.88,34.5,34.88,11000,2.31721047171475,2.32587917276002,2.30053989278155,2.32587917276002,164961.277650853,0.0,1.0
1990-02-13,34.5,34.75,34.5,34.75,4800,2.30053989278155,2.31721047171475,2.30053989278155,2.31721047171475,71983.1029749175,0.0,1.0
1990-02-14,34.25,34.62,34.12,34.62,11100,2.28386931384836,2.30854177066949,2.27520061280309,2.30854177066949,166460.925629496,0.0,1.0
1990-02-15,34.25,34.25,34.0,34.12,69200,2.28386931384836,2.28386931384836,2.26719873491516,2.27520061280309,1037756.40122172,0.0,1.0
1990-02-16,34.25,34.25,34.0,34.12,13900,2.30120671593888,2.30120671593888,2.28440958662546,2.2924722086959,206880.588650535,0.26,1.0
1990-02-20,33.75,34.12,33.75,34.0,133200,2.26761245731204,2.2924722086959,2.26761245731204,2.28440958662546,1982481.6121044,0.0,1.0
1990-02-21,33.38,33.75,33.25,33.5,52100,2.24275270592817,2.26761245731204,2.23401819868519,2.25081532799862,775430.120049847,0.0,1.0
1990-02-22,33.62,33.75,33.25,33.38,14900,2.25887795006906,2.26761245731204,2.23401819868519,2.24275270592817,221764.084236904,0.0,1.0
1990-02-23,33.5,33.5,33.25,33.38,3700,2.25081532799862,2.25081532799862,2.23401819868519,2.24275270592817,55068.9336695667,0.0,1.0
1990-02-26,33.25,33.38,33.25,33.25,9300,2.23401819868519,2.24275270592817,2.23401819868519,2.23401819868519,138416.508953236,0.0,1.0
1990-02-27,33.12,33.25,33.12,33.12,2500,2.22528369144221,2.23401819868519,2.22528369144221,2.22528369144221,37208.7389659236,0.0,1.0
1990-02-28,33.0,33.0,32.5,33.0,20800,2.21722106937177,2.21722106937177,2.18362681074493,2.21722106937177,309576.708196484,0.0,1.0
1990-03-01,33.62,33.62,32.75,32.75,26200,2.25887795006906,2.25887795006906,2.20042394005835,2.20042394005835,389947.584362878,0.0,1.0
1990-03-02,34.0,34.0,33.5,33.5,202400,2.28440958662546,2.28440958662546,2.25081532799862,2.25081532799862,3012419.50668117,0.0,1.0
1990-03-05,34.0,34.0,33.62,33.62,33800,2.28440958662546,2.28440958662546,2.25887795006906,2.25887795006906,503062.150819286,0.0,1.0
1990-03-06,33.75,33.88,33.25,33.88,23100,2.26761245731204,2.27634696455502,2.23401819868519,2.27634696455502,343808.748045133,0.0,1.0
1990-03-07,33.62,33.75,33.62,33.75,7300,2.25887795006906,2.26761245731204,2.25887795006906,2.26761245731204,108649.517780497,0.0,1.0
1990-03-08,33.5,33.62,33.38,33.38,19900,2.25081532799862,2.25887795006906,2.24275270592817,2.24275270592817,296181.562168751,0.0,1.0
1990-03-09,33.5,33.62,33.25,33.38,31900,2.25081532799862,2.25887795006906,2.23401819868519,2.24275270592817,474783.509205183,0.0,1.0
1990-03-12,33.88,33.88,33.25,33.25,12400,2.27634696455502,2.27634696455502,2.23401819868519,2.23401819868519,184555.34527098,0.0,1.0
1990-03-13,33.62,33.88,33.62,33.62,2100,2.25887795006906,2.27634696455502,2.25887795006906,2.25887795006906,31255.3407313757,0.0,1.0
1990-03-14,33.88,33.88,33.62,33.88,53700,2.27634696455502,2.27634696455502,2.25887795006906,2.27634696455502,799243.712988036,0.0,1.0
1990-03-15,33.88,34.0,33.75,33.88,1800,2.27634696455502,2.28440958662546,2.26761245731204,2.27634696455502,26790.2920554649,0.0,1.0
1990-03-16,33.88,34.0,33.88,33.88,6000,2.27634696455502,2.28440958662546,2.27634696455502,2.27634696455502,89300.9735182164,0.0,1.0
1990-03-19,33.88,34.0,33.88,34.0,33900,2.27634696455502,2.28440958662546,2.27634696455502,2.28440958662546,504550.500377922,0.0,1.0
1990-03-20,33.88,33.88,33.62,33.88,34200,2.27634696455502,2.27634696455502,2.25887795006906,2.27634696455502,509015.549053833,0.0,1.0
1990-03-21,33.62,33.88,33.62,33.88,16300,2.25887795006906,2.27634696455502,2.25887795006906,2.27634696455502,242600.978057821,0.0,1.0
1990-03-22,33.5,33.62,33.5,33.5,16800,2.25081532799862,2.25887795006906,2.25081532799862,2.25081532799862,250042.725851006,0.0,1.0
1990-03-23,33.12,33.38,32.75,33.38,65400,2.22528369144221,2.24275270592817,2.20042394005835,2.24275270592817,973380.611348561,0.0,1.0
1990-03-26,33.0,33.38,32.62,33.38,61500,2.21722106937177,2.24275270592817,2.19168943281537,2.24275270592817,915334.978561719,0.0,1.0
1990-03-27,33.62,33.75,33.0,33.0,7100,2.25887795006906,2.26761245731204,2.21722106937177,2.21722106937177,105672.818663223,0.0,1.0
1990-03-28,33.25,33.75,33.25,33.5,14200,2.23401819868519,2.26761245731204,2.23401819868519,2.25081532799862,211345.637326446,0.0,1.0
1990-03-29,33.25,33.38,33.25,33.38,3300,2.23401819868519,2.24275270592817,2.23401819868519,2.24275270592817,49115.5354350191,0.0,1.0
1990-03-30,33.25,33.25,33.0,33.12,46900,2.23401819868519,2.23401819868519,2.21722106937177,2.22528369144221,698035.943000726,0.0,1.0
1990-04-02,32.88,33.0,32.62,33.0,4600,2.20915844730133,2.21722106937177,2.19168943281537,2.21722106937177,68464.0796972992,0.0,1.0
1990-04-03,32.75,33.12,32.5,32.88,15300,2.20042394005835,2.22528369144221,2.18362681074493,2.20915844730133,227717.482471452,0.0,1.0
1990-04-04,32.62,33.0,32.5,33.0,16300,2.19168943281537,2.21722106937177,2.18362681074493,2.21722106937177,242600.978057821,0.0,1.0
1990-04-05,32.62,32.75,32.38,32.75,32600,2.19168943281537,2.20042394005835,2.17556418867448,2.20042394005835,485201.956115642,0.0,1.0
1990-04-06,32.0,32.75,32.0,32.62,9200,2.15003255211808,2.20042394005835,2.15003255211808,2.19168943281537,136928.159394599,0.0,1.0
1990-04-09,31.75,32.0,31.62,32.0,4500,2.13323542280466,2.15003255211808,2.12450091556168,2.15003255211808,66975.7301386623,0.0,1.0
1990-04-10,31.5,31.5,31.0,31.5,55000,2.11643829349123,2.11643829349123,2.08284403486439,2.11643829349123,818592.257250319,0.0,1.0
1990-04-11,31.5,31.5,31.38,31.38,108200,2.11643829349123,2.11643829349123,2.10837567142079,2.10837567142079,1610394.22244517,0.0,1.0
1990-04-12,32.0,32.25,31.62,31.62,14800,2.15003255211808,2.1668296814315,2.12450091556168,2.12450091556168,220275.734678267,0.0,1.0
1990-04-16,32.12,32.25,32.0,32.0,184800,2.15809517418852,2.1668296814315,2.15003255211808,2.15003255211808,2750469.98436107,0.0,1.0
1990-04-17,31.88,32.25,31.88,32.25,8700,2.14196993004764,2.1668296814315,2.14196993004764,2.1668296814315,129486.411601414,0.0,1.0
1990-04-18,31.62,31.88,31.62,31.88,9600,2.12450091556168,2.14196993004764,2.12450091556168,2.14196993004764,142881.557629146,0.0,1.0
1990-04-19,31.5,31.62,31.5,31.5,51500,2.11643829349123,2.12450091556168,2.11643829349123,2.11643829349123,766500.022698026,0.0,1.0
1990-04-20,31.5,31.62,31.38,31.62,32500,2.11643829349123,2.12450091556168,2.10837567142079,2.12450091556168,483713.606557007,0.0,1.0
1990-04-23,30.62,31.38,30.5,31.38,67100,2.05731239830799,2.10837567142079,2.04924977623755,2.10837567142079,998682.553845386,0.0,1.0
1990-04-24,30.5,30.62,30.5,30.5,14200,2.04924977623755,2.05731239830799,2.04924977623755,2.04924977623755,211345.637326445,0.0,1.0
1990-04-25,30.62,30.62,30.5,30.62,11900,2.05731239830799,2.05731239830799,2.04924977623755,2.05731239830799,177113.597477796,0.0,1.0
1990-04-26,31.0,31.38,30.5,30.62,50600,2.08284403486439,2.10837567142079,2.04924977623755,2.05731239830799,753104.876670292,0.0,1.0
1990-04-27,30.75,31.12,30.75,31.12,4000,2.06604690555097,2.09090665693483,2.06604690555097,2.09090665693483,59533.9823454776,0.0,1.0
1990-04-30,30.5,30.62,30.5,30.5,15300,2.04924977623755,2.05731239830799,2.04924977623755,2.04924977623755,227717.482471451,0.0,1.0
1990-05-01,31.25,31.25,30.38,30.38,30700,2.09964116417781,2.09964116417781,2.0411871541671,2.0411871541671,456923.314501541,0.0,1.0
1990-05-02,31.0,31.38,31.0,31.38,22900,2.08284403486439,2.10837567142079,2.08284403486439,2.10837567142079,340832.048927859,0.0,1.0
1990-05-03,31.5,31.62,31.25,31.25,203400,2.11643829349123,2.12450091556168,2.09964116417781,2.09964116417781,3027303.00226754,0.0,1.0
1990-05-04,31.5,31.62,31.38,31.5,34900,2.11643829349123,2.12450091556168,2.10837567142079,2.11643829349123,519433.995964294,0.0,1.0
1990-05-07,31.12,31.38,31.12,31.38,10900,2.09090665693483,2.10837567142079,2.09090665693483,2.10837567142079,162230.101891427,0.0,1.0
1990-05-08,30.62,31.0,30.38,31.0,87700,2.05731239830799,2.08284403486439,2.0411871541671,2.08284403486439,1305282.5629246,0.0,1.0
1990-05-09,30.62,30.88,30.5,30.88,40900,2.05731239830799,2.07478141279395,2.04924977623755,2.07478141279395,608734.969482508,0.0,1.0
1990-05-10,30.38,30.62,30.25,30.5,21000,2.0411871541671,2.05731239830799,2.03245264692412,2.04924977623755,312553.407313758,0.0,1.0
1990-05-11,30.88,30.88,30.25,30.25,108400,2.07478141279395,2.07478141279395,2.03245264692412,2.03245264692412,1613370.92156244,0.0,1.0
1990-05-14,31.0,31.12,30.75,31.0,22200,2.08284403486439,2.09090665693483,2.06604690555097,2.08284403486439,330413.602017401,0.0,1.0
1990-05-15,31.0,31.0,30.75,30.88,17500,2.08284403486439,2.08284403486439,2.06604690555097,2.07478141279395,260461.172761465,0.0,1.0
1990-05-16,31.12,31.25,30.88,30.88,69700,2.09090665693483,2.09964116417781,2.07478141279395,2.07478141279395,1037379.64236995,0.0,1.0
1990-05-17,30.75,31.12,30.75,31.0,16700,2.06604690555097,2.09090665693483,2.06604690555097,2.08284403486439,248554.376292369,0.0,1.0
1990-05-18,30.75,30.88,30.62,30.88,19800,2.06604690555097,2.07478141279395,2.05731239830799,2.07478141279395,294693.212610114,0.0,1.0
1990-05-21,30.88,31.0,30.5,30.5,41300,2.09225042727991,2.10038093412167,2.066503822281,2.066503822281,609556.094897324,0.26,1.0
1990-05-22,30.88,31.12,30.75,30.88,175300,2.09225042727991,2.10851144096343,2.08344237820133,2.09225042727991,2587292.57713077,0.0,1.0
1990-05-23,31.0,31.12,30.75,31.0,81000,2.10038093412167,2.10851144096343,2.08344237820133,2.10038093412167,1195497.42582768,0.0,1.0
1990-05-24,31.5,31.75,31.12,31.25,11400,2.13425804596234,2.15119660188268,2.10851144096343,2.117319490042,168255.193264637,0.0,1.0
1990-05-25,31.62,31.75,31.5,31.5,3600,2.1423885528041,2.15119660188268,2.13425804596234,2.13425804596234,53133.2189256749,0.0,1.0
1990-05-29,32.62,32.62,31.75,31.75,57700,2.21014277648545,2.21014277648545,2.15119660188268,2.15119660188268,851607.425558731,0.0,1.0
1990-05-30,33.0,33.25,32.62,32.88,37300,2.23588938148436,2.25282793740469,2.21014277648545,2.2277588746426,550519.184979908,0.0,1.0
1990-05-31,32.75,33.0,32.75,32.75,20300,2.21895082556402,2.23588938148436,2.21895082556402,2.21895082556402,299612.317830889,0.0,1.0
1990-06-01,33.12,33.12,32.62,32.88,43600,2.24401988832612,2.24401988832612,2.21014277648545,2.2277588746426,643502.318099839,0.0,1.0
1990-06-04,33.75,33.75,33.0,33.0,23800,2.28670504924536,2.28670504924536,2.23588938148436,2.23588938148436,351269.614008629,0.0,1.0
1990-06-05,33.25,33.62,33.25,33.62,39200,2.25282793740469,2.27789700016679,2.25282793740469,2.27789700016679,578561.717190682,0.0,1.0
1990-06-06,33.5,33.5,33.38,33.38,5200,2.26976649332503,2.26976649332503,2.26163598648327,2.26163598648327,76747.9828926414,0.0,1.0
1990-06-07,33.5,33.62,33.25,33.5,57400,2.26976649332503,2.27789700016679,2.25282793740469,2.26976649332503,847179.657314926,0.0,1.0
1990-06-08,33.75,33.75,33.5,33.5,25600,2.28670504924536,2.28670504924536,2.26976649332503,2.26976649332503,377836.223471466,0.0,1.0
1990-06-11,33.38,33.75,33.38,33.5,21000,2.26163598648327,2.28670504924536,2.26163598648327,2.26976649332503,309943.777066436,0.0,1.0
1990-06-12,33.88,33.88,33.5,33.75,19100,2.29551309832394,2.29551309832394,2.26976649332503,2.28670504924536,281901.244855664,0.0,1.0
1990-06-13,34.12,34.12,33.5,33.75,24000,2.31177411200746,2.31177411200746,2.26976649332503,2.28670504924536,354221.459504499,0.0,1.0
1990-06-14,33.5,34.0,33.5,34.0,22200,2.26976649332503,2.3036436051657,2.26976649332503,2.3036436051657,327654.850041661,0.0,1.0
1990-06-15,33.25,33.38,33.12,33.25,29500,2.25282793740469,2.26163598648327,2.24401988832612,2.25282793740469,435397.210640947,0.0,1.0
1990-06-18,33.0,33.5,32.88,33.12,53300,2.23588938148436,2.26976649332503,2.2277588746426,2.24401988832612,786666.824649573,0.0,1.0
1990-06-19,32.88,33.0,32.75,33.0,5500,2.2277588746426,2.23588938148436,2.21895082556402,2.23588938148436,81175.7511364475,0.0,1.0
1990-06-20,32.38,32.88,32.12,32.88,10300,2.19388176280192,2.2277588746426,2.17626566464477,2.2277588746426,152020.043037348,0.0,1.0
1990-06-21,32.62,32.62,32.25,32.38,12700,2.21014277648545,2.21014277648545,2.18507371372335,2.19388176280192,187442.188987797,0.0,1.0
1990-06-22,32.75,32.75,32.5,32.5,26000,2.21895082556402,2.21895082556402,2.20201226964368,2.20201226964368,383739.914463207,0.0,1.0
1990-06-25,32.25,32.62,32.12,32.62,58100,2.18507371372335,2.21014277648545,2.17626566464477,2.21014277648545,857511.116550474,0.0,1.0
1990-06-26,32.25,32.5,32.12,32.12,40800,2.18507371372335,2.20201226964368,2.17626566464477,2.17626566464477,602176.481157648,0.0,1.0
1990-06-27,32.5,32.62,32.12,32.12,13000,2.20201226964368,2.21014277648545,2.17626566464477,2.17626566464477,191869.957231604,0.0,1.0
1990-06-28,32.75,32.75,32.5,32.5,39400,2.21895082556402,2.21895082556402,2.20201226964368,2.20201226964368,581513.562686553,0.0,1.0
1990-06-29,32.5,32.75,32.38,32.75,20600,2.20201226964368,2.21895082556402,2.19388176280192,2.21895082556402,304040.086074695,0.0,1.0
1990-07-02,32.38,32.5,32.38,32.5,16500,2.19388176280192,2.20201226964368,2.19388176280192,2.20201226964368,243527.253409343,0.0,1.0
1990-07-03,32.38,32.5,32.25,32.38,42700,2.19388176280192,2.20201226964368,2.18507371372335,2.19388176280192,630219.013368422,0.0,1.0
1990-07-05,32.38,32.38,32.25,32.38,13700,2.19388176280192,2.19388176280192,2.18507371372335,2.19388176280192,202201.416467152,0.0,1.0
1990-07-06,32.25,32.38,32.25,32.38,6500,2.18507371372335,2.19388176280192,2.18507371372335,2.19388176280192,95934.9786158017,0.0,1.0
1990-07-09,32.25,32.38,32.0,32.38,86000,2.18507371372335,2.19388176280192,2.16813515780301,2.19388176280192,1269293.56322445,0.0,1.0
1990-07-10,32.12,32.38,32.12,32.25,20600,2.17626566464477,2.19388176280192,2.17626566464477,2.18507371372335,304040.086074695,0.0,1.0
1990-07-11,32.0,32.25,32.0,32.12,31900,2.16813515780301,2.18507371372335,2.16813515780301,2.17626566464477,470819.356591397,0.0,1.0
1990-07-12,32.0,32.12,32.0,32.0,18100,2.16813515780301,2.17626566464477,2.16813515780301,2.16813515780301,267142.01737631,0.0,1.0
1990-07-13,32.12,32.38,32.0,32.0,55500,2.17626566464477,2.19388176280192,2.16813515780301,2.16813515780301,819137.125104155,0.0,1.0
1990-07-16,32.5,32.5,32.12,32.25,6000,2.20201226964368,2.20201226964368,2.17626566464477,2.18507371372335,88555.3648761249,0.0,1.0
1990-07-17,32.75,32.88,32.62,32.62,25100,2.21895082556402,2.2277588746426,2.21014277648545,2.21014277648545,370456.609731789,0.0,1.0
1990-07-18,32.5,32.75,32.5,32.62,8400,2.20201226964368,2.21895082556402,2.20201226964368,2.21014277648545,123977.510826575,0.0,1.0
1990-07-19,32.5,32.62,32.25,32.62,22900,2.20201226964368,2.21014277648545,2.18507371372335,2.21014277648545,337986.30927721,0.0,1.0
1990-07-20,32.38,32.5,32.38,32.5,25500,2.19388176280192,2.20201226964368,2.19388176280192,2.20201226964368,376360.300723531,0.0,1.0
1990-07-23,32.0,32.38,32.0,32.38,4300,2.16813515780301,2.19388176280192,2.16813515780301,2.19388176280192,63464.6781612228,0.0,1.0
1990-07-24,31.75,32.0,31.75,32.0,12000,2.15119660188268,2.16813515780301,2.15119660188268,2.16813515780301,177110.729752249,0.0,1.0
1990-07-25,31.62,31.75,31.62,31.75,5700,2.1423885528041,2.15119660188268,2.1423885528041,2.15119660188268,84127.5966323186,0.0,1.0
1990-07-26,30.5,31.62,30.0,31.62,74600,2.066503822281,2.1423885528041,2.03262671044032,2.1423885528041,1101038.36995982,0.0,1.0
1990-07-27,31.75,31.75,30.75,30.75,48900,2.15119660188268,2.15119660188268,2.08344237820133,2.08344237820133,721726.223740415,0.0,1.0
1990-07-30,32.38,32.5,31.62,31.75,21600,2.19388176280192,2.20201226964368,2.1423885528041,2.15119660188268,318799.313554049,0.0,1.0
1990-07-31,32.5,33.0,32.38,32.38,61700,2.20201226964368,2.23588938148436,2.19388176280192,2.19388176280192,910644.335476151,0.0,1.0
1990-08-01,32.75,32.88,32.5,32.5,62300,2.21895082556402,2.2277588746426,2.20201226964368,2.20201226964368,919499.871963762,0.0,1.0
1990-08-02,33.0,33.62,33.0,33.25,106000,2.23588938148436,2.27789700016679,2.23588938148436,2.25282793740469,1564478.11281153,0.0,1.0
1990-08-03,32.75,33.38,32.5,33.12,73600,2.21895082556402,2.26163598648327,2.20201226964368,2.24401988832612,1086279.14248046,0.0,1.0
1990-08-06,32.62,32.62,32.0,32.62,109600,2.21014277648545,2.21014277648545,2.16813515780301,2.21014277648545,1617611.33173721,0.0,1.0
1990-08-07,32.62,33.0,32.5,32.88,31900,2.21014277648545,2.23588938148436,2.20201226964368,2.2277588746426,470819.356591395,0.0,1.0
1990-08-08,32.5,32.75,32.38,32.62,43800,2.20201226964368,2.21895082556402,2.19388176280192,2.21014277648545,646454.163595712,0.0,1.0
1990-08-09,32.5,32.62,32.38,32.38,46400,2.20201226964368,2.21014277648545,2.19388176280192,2.19388176280192,684828.155042032,0.0,1.0
1990-08-10,32.38,32.5,32.25,32.38,16100,2.19388176280192,2.20201226964368,2.18507371372335,2.19388176280192,237623.562417602,0.0,1.0
1990-08-13,32.38,32.62,32.38,32.62,8500,2.19388176280192,2.21014277648545,2.19388176280192,2.21014277648545,125453.43357451,0.0,1.0
1990-08-14,32.5,32.62,32.25,32.25,8000,2.20201226964368,2.21014277648545,2.18507371372335,2.18507371372335,118073.819834833,0.0,1.0
1990-08-15,32.5,32.75,32.5,32.75,4200,2.20201226964368,2.21895082556402,2.20201226964368,2.21895082556402,61988.7554132874,0.0,1.0
1990-08-16,32.12,32.38,32.12,32.38,75800,2.17626566464477,2.19388176280192,2.17626566464477,2.19388176280192,1118749.44293504,0.0,1.0
1990-08-17,31.75,32.0,31.62,32.0,107400,2.15119660188268,2.16813515780301,2.1423885528041,2.16813515780301,1585141.03128263,0.0,1.0
1990-08-20,31.38,31.5,31.12,31.25,15500,2.14374363727773,2.15194150969562,2.1259815803723,2.13486260882502,226888.136968491,0.26,1.0
1990-08-21,31.25,31.5,31.12,31.5,46000,2.13486260882502,2.15194150969562,2.1259815803723,2.15194150969562,673345.438745197,0.0,1.0
1990-08-22,29.75,31.0,29.62,31.0,11200,2.03238920360142,2.11778370795442,2.0235081751487,2.11778370795442,163944.976390135,0.0,1.0
1990-08-23,28.25,29.5,28.25,29.5,37800,1.92991579837782,2.01531030273082,1.92991579837782,2.01531030273082,553314.295316705,0.0,1.0
1990-08-24,28.62,28.75,28.38,28.5,58900,1.9551925716663,1.96407360011902,1.93879682683053,1.94699469924842,862174.920480267,0.0,1.0
1990-08-27,29.12,29.38,28.75,28.75,47200,1.9893503734075,2.00711243031293,1.96407360011902,1.96407360011902,690910.971929857,0.0,1.0
1990-08-28,28.5,29.25,28.5,29.0,33100,1.94699469924842,1.99823140186022,1.94699469924842,1.98115250098962,484515.957010131,0.0,1.0
1990-08-29,28.75,28.75,28.5,28.5,7800,1.96407360011902,1.96407360011902,1.94699469924842,1.94699469924842,114175.965700273,0.0,1.0
1990-08-30,28.38,28.75,28.38,28.75,14600,1.93879682683053,1.96407360011902,1.93879682683053,1.96407360011902,213713.987079997,0.0,1.0
1990-08-31,28.62,28.62,28.25,28.25,35000,1.9551925716663,1.9551925716663,1.92991579837782,1.92991579837782,512328.051219174,0.0,1.0
1990-09-04,28.38,28.5,28.25,28.38,36200,1.93879682683053,1.94699469924842,1.92991579837782,1.93879682683053,529893.584403829,0.0,1.0
1990-09-05,28.12,28.25,28.12,28.25,11600,1.9210347699251,1.92991579837782,1.9210347699251,1.92991579837782,169800.154118355,0.0,1.0
1990-09-06,27.62,28.12,27.25,28.12,26400,1.8868769681839,1.9210347699251,1.86160019489541,1.9210347699251,386441.730062462,0.0,1.0
1990-09-07,28.0,28.0,27.5,27.5,23600,1.91283689750721,1.91283689750721,1.87867909576601,1.87867909576601,345455.485964929,0.0,1.0
1990-09-10,27.62,28.0,27.62,28.0,10700,1.8868769681839,1.91283689750721,1.8868769681839,1.91283689750721,156626.004229862,0.0,1.0
1990-09-11,27.12,27.38,27.12,27.38,19900,1.8527191664427,1.87048122334813,1.8527191664427,1.87048122334813,291295.091978901,0.0,1.0
1990-09-12,26.25,27.12,26.0,27.12,32600,1.79328459141301,1.8527191664427,1.77620569054241,1.8527191664427,477196.984849859,0.0,1.0
1990-09-13,25.75,26.38,25.75,26.38,58400,1.75912678967181,1.80216561986573,1.75912678967181,1.80216561986573,854855.948319993,0.0,1.0
1990-09-14,25.25,25.5,25.25,25.5,54900,1.72496898793061,1.74204788880121,1.72496898793061,1.74204788880121,803623.143198076,0.0,1.0
1990-09-17,25.75,25.88,24.88,25.0,82000,1.75912678967181,1.76800781812453,1.69969221464213,1.70789008706001,1200311.43428492,0.0,1.0
1990-09-18,26.0,26.0,25.62,25.75,60000,1.77620569054241,1.77620569054241,1.7502457612191,1.75912678967181,878276.65923287,0.0,1.0
1990-09-19,26.5,26.62,25.88,25.88,35800,1.81036349228361,1.8185613647015,1.76800781812453,1.76800781812453,524038.406675612,0.0,1.0
1990-09-20,26.25,26.62,26.25,26.5,10300,1.79328459141301,1.8185613647015,1.79328459141301,1.81036349228361,150770.826501643,0.0,1.0
1990-09-21,26.0,26.5,26.0,26.5,7700,1.77620569054241,1.81036349228361,1.77620569054241,1.81036349228361,112712.171268218,0.0,1.0
1990-09-24,26.12,26.12,26.0,26.12,19600,1.7844035629603,1.7844035629603,1.77620569054241,1.7844035629603,286903.708682737,0.0,1.0
1990-09-25,25.75,26.25,25.75,26.0,73700,1.75912678967181,1.79328459141301,1.75912678967181,1.77620569054241,1078816.49642437,0.0,1.0
1990-09-26,25.62,25.75,25.5,25.75,24900,1.7502457612191,1.75912678967181,1.74204788880121,1.75912678967181,364484.81358164,0.0,1.0
1990-09-27,25.0,25.5,25.0,25.5,20700,1.70789008706001,1.74204788880121,1.70789008706001,1.74204788880121,303005.44743534,0.0,1.0
1990-09-28,25.12,25.12,25.0,25.0,6700,1.7160879594779,1.7160879594779,1.70789008706001,1.70789008706001,98074.2269476703,0.0,1.0
1990-10-01,25.75,26.0,25.12,25.25,26000,1.75912678967181,1.77620569054241,1.7160879594779,1.72496898793061,380586.552334243,0.0,1.0
1990-10-02,25.62,26.38,25.62,25.62,81500,1.7502457612191,1.80216561986573,1.7502457612191,1.7502457612191,1192992.46212465,0.0,1.0
1990-10-03,25.12,25.5,24.88,25.5,99200,1.7160879594779,1.74204788880121,1.69969221464213,1.74204788880121,1452084.07659834,0.0,1.0
1990-10-04,25.38,25.38,25.0,25.0,7100,1.73385001638333,1.73385001638333,1.70789008706001,1.70789008706001,103929.404675889,0.0,1.0
1990-10-05,25.25,25.38,25.0,25.12,13300,1.72496898793061,1.73385001638333,1.70789008706001,1.7160879594779,194684.659463286,0.0,1.0
1990-10-08,25.12,25.25,25.0,25.0,10600,1.7160879594779,1.72496898793061,1.70789008706001,1.70789008706001,155162.209797807,0.0,1.0
1990-10-09,25.0,25.0,24.88,25.0,17100,1.70789008706001,1.70789008706001,1.69969221464213,1.70789008706001,250308.847881368,0.0,1.0
1990-10-10,24.38,25.0,24.25,25.0,18400,1.66553441290093,1.70789008706001,1.65665338444821,1.70789008706001,269338.175498079,0.0,1.0
1990-10-11,23.25,24.5,23.25,24.38,53400,1.58833778096581,1.67373228531881,1.58833778096581,1.66553441290093,781666.226717253,0.0,1.0
1990-10-12,23.38,23.5,23.0,23.25,38600,1.59721880941852,1.60541668183641,1.57125888009521,1.58833778096581,565024.650773146,0.0,1.0
1990-10-15,23.38,23.5,23.25,23.5,13500,1.59721880941852,1.60541668183641,1.58833778096581,1.60541668183641,197612.248327396,0.0,1.0
1990-10-16,23.62,23.75,23.25,23.25,18900,1.6136145542543,1.62249558270701,1.58833778096581,1.58833778096581,276657.147658353,0.0,1.0
1990-10-17,23.88,23.88,23.62,23.62,11800,1.63137661115972,1.63137661115972,1.6136145542543,1.6136145542543,172727.742982464,0.0,1.0
1990-10-18,23.62,23.75,23.38,23.75,35100,1.6136145542543,1.62249558270701,1.59721880941852,1.62249558270701,513791.845651228,0.0,1.0
1990-10-19,23.88,24.0,23.88,23.88,10200,1.63137661115972,1.63957448357761,1.63137661115972,1.63137661115972,149307.032069588,0.0,1.0
1990-10-22,24.38,24.5,24.0,24.0,26400,1.66553441290093,1.67373228531881,1.63957448357761,1.63957448357761,386441.730062461,0.0,1.0
1990-10-23,24.88,24.88,24.5,24.5,6600,1.69969221464213,1.69969221464213,1.67373228531881,1.67373228531881,96610.4325156152,0.0,1.0
1990-10-24,25.12,25.25,24.88,24.88,2000,1.7160879594779,1.72496898793061,1.69969221464213,1.69969221464213,29275.8886410956,0.0,1.0
1990-10-25,25.38,25.38,24.88,25.25,18300,1.73385001638333,1.73385001638333,1.69969221464213,1.72496898793061,267874.381066024,0.0,1.0
1990-10-26,25.5,25.5,25.12,25.38,65800,1.74204788880121,1.74204788880121,1.7160879594779,1.73385001638333,963176.736292047,0.0,1.0
1990-10-29,27.5,27.5,25.5,25.5,34800,1.87867909576601,1.87867909576601,1.74204788880121,1.74204788880121,509400.462355065,0.0,1.0
1990-10-30,27.62,28.0,27.62,27.75,72000,1.8868769681839,1.91283689750721,1.8868769681839,1.89575799663661,1053931.99107944,0.0,1.0
1990-10-31,27.62,27.75,27.62,27.62,64200,1.8868769681839,1.89575799663661,1.8868769681839,1.8868769681839,939756.02537917,0.0,1.0
1990-11-01,28.0,28.0,27.75,27.88,13900,1.91283689750721,1.91283689750721,1.89575799663661,1.90463902508933,203467.426055615,0.0,1.0
1990-11-02,28.25,28.62,28.12,28.25,14700,1.92991579837782,1.9551925716663,1.9210347699251,1.92991579837782,215177.781512052,0.0,1.0
1990-11-05,28.0,28.5,28.0,28.25,13500,1.91283689750721,1.94699469924842,1.91283689750721,1.92991579837782,197612.248327396,0.0,1.0
1990-11-06,28.0,28.25,28.0,28.0,59400,1.91283689750721,1.92991579837782,1.91283689750721,1.91283689750721,869493.892640541,0.0,1.0
1990-11-07,28.0,28.25,28.0,28.0,23400,1.91283689750721,1.92991579837782,1.91283689750721,1.91283689750721,342527.897100819,0.0,1.0
1990-11-08,28.0,28.12,28.0,28.12,2800,1.91283689750721,1.9210347699251,1.91283689750721,1.9210347699251,40986.2440975339,0.0,1.0
1990-11-09,28.0,28.38,28.0,28.0,7100,1.91283689750721,1.93879682683053,1.91283689750721,1.91283689750721,103929.40467589,0.0,1.0
1990-11-12,28.0,28.0,28.0,28.0,13300,1.91283689750721,1.91283689750721,1.91283689750721,1.91283689750721,194684.659463286,0.0,1.0
1990-11-13,27.88,28.25,27.88,28.12,5300,1.90463902508933,1.92991579837782,1.90463902508933,1.9210347699251,77581.1048989032,0.0,1.0
1990-11-14,28.12,28.38,28.0,28.0,14600,1.9210347699251,1.93879682683053,1.91283689750721,1.91283689750721,213713.987079998,0.0,1.0
1990-11-15,28.25,28.25,28.0,28.0,113900,1.92991579837782,1.92991579837782,1.91283689750721,1.91283689750721,1667261.85811039,0.0,1.0
1990-11-16,28.25,28.25,27.88,28.0,5500,1.94767785528324,1.94767785528324,1.92216844620519,1.93044176806834,79774.486103301,0.26,1.0
1990-11-19,28.38,28.38,28.12,28.25,22700,1.95664062063498,1.95664062063498,1.93871508993149,1.94767785528324,329251.060826353,0.0,1.0
1990-11-20,28.25,28.62,28.12,28.62,18600,1.94767785528324,1.97318726436129,1.93871508993149,1.97318726436129,269782.807549345,0.0,1.0
1990-11-21,28.5,28.5,28.12,28.12,3300,1.96491394249814,1.96491394249814,1.93871508993149,1.93871508993149,47864.6916619805,0.0,1.0
1990-11-23,28.25,28.62,28.25,28.38,5700,1.94767785528324,1.97318726436129,1.94767785528324,1.95664062063498,82675.3765070574,0.0,1.0
1990-11-26,28.62,28.62,28.25,28.25,7400,1.97318726436129,1.97318726436129,1.94767785528324,1.94767785528324,107332.944938987,0.0,1.0
1990-11-27,28.75,28.88,28.5,28.5,39900,1.98215002971303,1.99111279506478,1.96491394249814,1.96491394249814,578727.635549403,0.0,1.0
1990-11-28,28.88,28.88,28.75,28.75,23600,1.99111279506478,1.99111279506478,1.98215002971303,1.98215002971303,342305.067643255,0.0,1.0
1990-11-29,28.88,29.0,28.75,28.75,17100,1.99111279506478,1.99938611692793,1.98215002971303,1.98215002971303,248026.129521172,0.0,1.0
1990-11-30,29.0,29.0,28.75,28.75,8300,1.99938611692793,1.99938611692793,1.98215002971303,1.98215002971303,120386.951755891,0.0,1.0
1990-12-03,29.0,29.0,28.88,28.88,5800,1.99938611692793,1.99938611692793,1.99111279506478,1.99111279506478,84125.8217089355,0.0,1.0
1990-12-04,29.25,29.25,29.12,29.25,13600,2.01662220414282,2.01662220414282,2.00765943879108,2.01662220414282,197260.547455436,0.0,1.0
1990-12-05,30.0,30.0,29.25,29.38,22700,2.06833046578751,2.06833046578751,2.01662220414282,2.02558496949457,329251.060826352,0.0,1.0
1990-12-06,29.88,30.38,29.88,30.25,6900,2.06005714392436,2.09452931835415,2.06005714392436,2.08556655300241,100080.718929596,0.0,1.0
1990-12-07,30.12,30.12,30.0,30.12,40900,2.07660378765066,2.07660378765066,2.06833046578751,2.07660378765066,593232.087568185,0.0,1.0
1990-12-10,30.0,30.12,30.0,30.0,65900,2.06833046578751,2.07660378765066,2.06833046578751,2.06833046578751,955843.388037735,0.0,1.0
1990-12-11,29.62,30.25,29.62,30.0,17600,2.04213161322087,2.08556655300241,2.04213161322087,2.06833046578751,255278.355530563,0.0,1.0
1990-12-12,29.12,29.88,29.12,29.88,14100,2.00765943879108,2.06005714392436,2.00765943879108,2.06005714392436,204512.773464826,0.0,1.0
1990-12-13,29.12,29.12,29.0,29.0,26400,2.00765943879108,2.00765943879108,1.99938611692793,1.99938611692793,382917.533295845,0.0,1.0
1990-12-14,29.12,29.12,29.0,29.0,20300,2.00765943879108,2.00765943879108,1.99938611692793,1.99938611692793,294440.375981274,0.0,1.0
1990-12-17,29.12,29.12,28.88,28.88,16500,2.00765943879108,2.00765943879108,1.99111279506478,1.99111279506478,239323.458309903,0.0,1.0
1990-12-18,28.38,28.88,28.38,28.88,26300,1.95664062063498,1.99111279506478,1.95664062063498,1.99111279506478,381467.088093968,0.0,1.0
1990-12-19,29.0,29.0,28.5,28.5,49300,1.99938611692793,1.99938611692793,1.96491394249814,1.96491394249814,715069.484525952,0.0,1.0
1990-12-20,29.0,29.0,28.88,28.88,3600,1.99938611692793,1.99938611692793,1.99111279506478,1.99111279506478,52216.0272676152,0.0,1.0
1990-12-21,28.38,28.88,28.25,28.88,26200,1.95664062063498,1.99111279506478,1.94767785528324,1.99111279506478,380016.64289209,0.0,1.0
1990-12-24,28.38,28.75,28.38,28.62,5700,1.95664062063498,1.98215002971303,1.95664062063498,1.97318726436129,82675.3765070577,0.0,1.0
1990-12-26,28.38,28.38,28.12,28.38,34700,1.95664062063498,1.95664062063498,1.93871508993149,1.95664062063498,503304.485051737,0.0,1.0
1990-12-27,28.38,28.62,28.38,28.5,11800,1.95664062063498,1.97318726436129,1.95664062063498,1.96491394249814,171152.533821628,0.0,1.0
1990-12-28,28.38,28.62,28.38,28.5,7900,1.95664062063498,1.97318726436129,1.95664062063498,1.96491394249814,114585.170948378,0.0,1.0
1990-12-31,28.75,28.75,28.38,28.38,8000,1.98215002971303,1.98215002971303,1.95664062063498,1.95664062063498,116035.616150256,0.0,1.0
1991-01-02,28.62,28.75,28.62,28.75,2900,1.97318726436129,1.98215002971303,1.97318726436129,1.98215002971303,42062.9108544677,0.0,1.0
1991-01-03,28.5,28.75,28.38,28.75,5700,1.96491394249814,1.98215002971303,1.95664062063498,1.98215002971303,82675.3765070573,0.0,1.0
1991-01-04,28.75,28.88,28.5,28.5,1400,1.98215002971303,1.99111279506478,1.96491394249814,1.96491394249814,20306.2328262948,0.0,1.0
1991-01-07,28.5,29.12,28.25,29.12,139600,1.96491394249814,2.00765943879108,1.94767785528324,2.00765943879108,2024821.50182196,0.0,1.0
1991-01-08,28.75,28.75,28.5,28.5,10400,1.98215002971303,1.98215002971303,1.96491394249814,1.96491394249814,150846.300995333,0.0,1.0
1991-01-09,28.62,28.88,28.62,28.62,22300,1.97318726436129,1.99111279506478,1.97318726436129,1.97318726436129,323449.280018838,0.0,1.0
1991-01-10,28.75,28.75,28.5,28.75,20800,1.98215002971303,1.98215002971303,1.96491394249814,1.98215002971303,301692.601990666,0.0,1.0
1991-01-11,28.5,28.62,28.5,28.62,22900,1.96491394249814,1.97318726436129,1.96491394249814,1.97318726436129,332151.951230107,0.0,1.0
1991-01-14,28.25,28.5,28.25,28.5,15500,1.94767785528324,1.96491394249814,1.94767785528324,1.96491394249814,224819.006291121,0.0,1.0
1991-01-15,27.88,28.0,27.75,28.0,4200,1.92216844620519,1.93044176806834,1.91320568085345,1.93044176806834,60918.6984788846,0.0,1.0
1991-01-16,27.88,27.88,27.88,27.88,1100,1.92216844620519,1.92216844620519,1.92216844620519,1.92216844620519,15954.8972206602,0.0,1.0
1991-01-17,28.12,28.12,28.0,28.0,79300,1.93871508993149,1.93871508993149,1.93044176806834,1.93044176806834,1150203.04508942,0.0,1.0
1991-01-18,28.25,28.25,28.12,28.25,10300,1.94767785528324,1.94767785528324,1.93871508993149,1.94767785528324,149395.855793455,0.0,1.0
1991-01-21,28.0,28.25,28.0,28.25,1900,1.93044176806834,1.94767785528324,1.93044176806834,1.94767785528324,27558.4588356859,0.0,1.0
1991-01-22,27.0,27.88,27.0,27.88,51100,1.86149741920876,1.92216844620519,1.86149741920876,1.92216844620519,741177.498159761,0.0,1.0
1991-01-23,27.0,27.12,26.75,26.75,4500,1.86149741920876,1.86977074107191,1.84426133199386,1.84426133199386,65270.034084519,0.0,1.0
1991-01-24,27.0,27.0,26.62,26.75,18400,1.86149741920876,1.86149741920876,1.83529856664212,1.84426133199386,266881.917145589,0.0,1.0
1991-01-25,27.0,27.38,27.0,27.25,29600,1.86149741920876,1.8876962717754,1.86149741920876,1.87873350642366,429331.779755947,0.0,1.0
1991-01-28,27.5,27.5,27.0,27.0,33500,1.89596959363855,1.89596959363855,1.86149741920876,1.86149741920876,485899.142629198,0.0,1.0
1991-01-29,27.75,27.75,27.38,27.38,76900,1.91320568085345,1.91320568085345,1.8876962717754,1.8876962717754,1115392.36024434,0.0,1.0
1991-01-30,28.88,28.88,27.75,27.75,36100,1.99111279506478,1.99111279506478,1.91320568085345,1.91320568085345,523610.71787803,0.0,1.0
1991-01-31,28.75,29.12,28.62,28.62,19100,1.98215002971303,2.00765943879108,1.97318726436129,1.97318726436129,277035.033558737,0.0,1.0
1991-02-01,29.62,29.62,28.88,28.88,10300,2.04213161322087,2.04213161322087,1.99111279506478,1.99111279506478,149395.855793455,0.0,1.0
1991-02-04,30.0,30.38,29.88,29.88,50500,2.06833046578751,2.09452931835415,2.06005714392436,2.06005714392436,732474.826948492,0.0,1.0
1991-02-05,30.38,30.38,30.0,30.0,32900,2.09452931835415,2.09452931835415,2.06833046578751,2.06833046578751,477196.471417929,0.0,1.0
1991-02-06,31.12,31.12,30.5,30.5,28400,2.14554813651024,2.14554813651024,2.1028026402173,2.1028026402173,411926.43733341,0.0,1.0
1991-02-07,32.12,32.38,31.25,31.25,37300,2.21449248536983,2.23241801607332,2.15451090186199,2.15451090186199,541016.060300569,0.0,1.0
1991-02-08,32.5,32.5,32.12,32.12,18900,2.24069133793647,2.24069133793647,2.21449248536983,2.21449248536983,274134.14315498,0.0,1.0
1991-02-11,33.0,33.0,32.25,32.25,62800,2.27516351236626,2.27516351236626,2.22345525072157,2.22345525072157,910879.586779511,0.0,1.0
1991-02-12,33.12,33.12,32.75,32.75,70700,2.3013623649329,2.3013623649329,2.2756527008319,2.2756527008319,1017477.31503738,0.26,1.0
1991-02-13,33.12,33.38,32.88,32.88,13500,2.3013623649329,2.31942861538226,2.28468582605658,2.28468582605658,194284.918712937,0.0,1.0
1991-02-14,33.25,33.5,33.12,33.12,48900,2.31039549015758,2.32776688482042,2.3013623649329,2.3013623649329,703743.150004636,0.0,1.0
1991-02-15,32.75,33.5,32.75,33.38,33300,2.2756527008319,2.32776688482042,2.2756527008319,2.31942861538226,479236.132825243,0.0,1.0
1991-02-19,31.88,32.75,31.5,32.75,22100,2.21520024740522,2.2756527008319,2.18879572751771,2.2756527008319,318051.607670807,0.0,1.0
1991-02-20,31.0,31.75,30.88,31.75,42800,2.15405293819203,2.20616712218055,2.14571466875387,2.20616712218055,615955.149697309,0.0,1.0
1991-02-21,30.62,31.25,30.62,31.12,82600,2.12764841830451,2.17142433285487,2.12764841830451,2.16239120763019,1188735.87301397,0.0,1.0
1991-02-22,30.62,30.88,30.5,30.5,86600,2.12764841830451,2.14571466875387,2.11931014886635,2.11931014886635,1246301.77485484,0.0,1.0
1991-02-25,31.12,31.25,30.75,30.88,50100,2.16239120763019,2.17142433285487,2.13668154352919,2.14571466875387,721012.920556898,0.0,1.0
1991-02-26,31.75,31.75,31.12,31.12,80900,2.20616712218055,2.20616712218055,2.16239120763019,2.16239120763019,1164270.36473159,0.0,1.0
1991-02-27,31.75,31.75,31.5,31.75,74100,2.20616712218055,2.20616712218055,2.18879572751771,2.20616712218055,1066408.33160212,0.0,1.0
1991-02-28,31.75,32.12,31.75,31.88,49200,2.20616712218055,2.23187678628155,2.20616712218055,2.21520024740522,708060.5926427,0.0,1.0
1991-03-01,31.75,31.88,31.62,31.75,17300,2.20616712218055,2.21520024740522,2.19713399695587,2.20616712218055,248972.525461762,0.0,1.0
1991-03-04,31.5,31.88,31.5,31.88,51100,2.18879572751771,2.21520024740522,2.18879572751771,2.21520024740522,735404.396017113,0.0,1.0
1991-03-05,32.38,32.38,31.5,31.5,72200,2.2499430367309,2.2499430367309,2.18879572751771,2.18879572751771,1039064.5282277,0.0,1.0
1991-03-06,33.88,33.88,32.62,32.62,139200,2.35417140470793,2.35417140470793,2.26661957560723,2.26661957560723,2003293.38406228,0.0,1.0
1991-03-07,34.25,34.25,33.75,34.0,24900,2.37988106880894,2.37988106880894,2.34513827948326,2.3625096741461,358347.738959415,0.0,1.0
1991-03-08,33.75,34.25,33.75,34.0,24200,2.34513827948326,2.37988106880894,2.34513827948326,2.3625096741461,348273.706137263,0.0,1.0
1991-03-11,34.0,34.25,33.75,33.75,8100,2.3625096741461,2.37988106880894,2.34513827948326,2.34513827948326,116570.951227762,0.0,1.0
1991-03-12,33.62,33.75,33.62,33.75,3200,2.33610515425858,2.34513827948326,2.33610515425858,2.34513827948326,46052.721472696,0.0,1.0
1991-03-13,33.38,33.62,33.38,33.62,5800,2.31942861538226,2.33610515425858,2.31942861538226,2.33610515425858,83470.5576692614,0.0,1.0
1991-03-14,35.12,35.5,34.0,34.0,42200,2.44033352223561,2.46673804212313,2.3625096741461,2.3625096741461,607320.26442118,0.0,1.0
1991-03-15,34.62,34.88,34.62,34.88,3300,2.40559073290994,2.42365698335929,2.40559073290994,2.42365698335929,47491.8690187177,0.0,1.0
1991-03-18,34.5,34.75,34.38,34.75,4300,2.39725246347177,2.41462385813461,2.38891419403361,2.41462385813461,61883.3444789354,0.0,1.0
1991-03-19,34.25,34.38,34.0,34.38,8600,2.37988106880894,2.38891419403361,2.3625096741461,2.38891419403361,123766.68895787,0.0,1.0
1991-03-20,35.38,35.5,34.25,34.25,14100,2.45839977268497,2.46673804212313,2.37988106880894,2.37988106880894,202919.803989067,0.0,1.0
1991-03-21,35.5,35.62,35.12,35.25,16500,2.46673804212313,2.47507631156129,2.44033352223561,2.44936664746029,237459.345093589,0.0,1.0
1991-03-22,35.5,35.62,35.5,35.5,17300,2.46673804212313,2.47507631156129,2.46673804212313,2.46673804212313,248972.525461763,0.0,1.0
1991-03-25,35.5,35.62,35.38,35.38,13700,2.46673804212313,2.47507631156129,2.45839977268497,2.45839977268497,197163.21380498,0.0,1.0
1991-03-26,34.62,35.62,34.38,35.62,24700,2.40559073290994,2.47507631156129,2.38891419403361,2.47507631156129,355469.443867372,0.0,1.0
1991-03-27,34.75,34.75,34.25,34.75,36900,2.41462385813461,2.41462385813461,2.37988106880894,2.41462385813461,531045.444482027,0.0,1.0
1991-03-28,34.0,34.12,33.75,33.75,15600,2.3625096741461,2.37084794358426,2.34513827948326,2.34513827948326,224507.017179393,0.0,1.0
1991-04-01,33.88,34.0,33.75,34.0,19200,2.35417140470793,2.3625096741461,2.34513827948326,2.3625096741461,276316.328836177,0.0,1.0
1991-04-02,34.12,34.25,34.0,34.0,14000,2.37084794358426,2.37988106880894,2.3625096741461,2.3625096741461,201480.656443045,0.0,1.0
1991-04-03,34.5,34.5,34.0,34.0,2500,2.39725246347177,2.39725246347177,2.3625096741461,2.3625096741461,35978.6886505438,0.0,1.0
1991-04-04,34.75,35.12,34.25,34.38,56400,2.41462385813461,2.44033352223561,2.37988106880894,2.38891419403361,811679.215956268,0.0,1.0
1991-04-05,35.0,35.0,34.75,34.75,7800,2.43199525279745,2.43199525279745,2.41462385813461,2.41462385813461,112253.508589697,0.0,1.0
1991-04-08,35.0,35.25,35.0,35.25,10100,2.43199525279745,2.44936664746029,2.43199525279745,2.44936664746029,145353.902148197,0.0,1.0
1991-04-09,34.5,34.75,33.75,33.75,15300,2.39725246347177,2.41462385813461,2.34513827948326,2.34513827948326,220189.574541328,0.0,1.0
1991-04-10,34.25,34.25,34.0,34.0,3900,2.37988106880894,2.37988106880894,2.3625096741461,2.3625096741461,56126.7542948482,0.0,1.0
1991-04-11,34.38,34.5,34.12,34.25,8300,2.38891419403361,2.39725246347177,2.37084794358426,2.37988106880894,119449.246319805,0.0,1.0
1991-04-12,34.88,35.0,34.75,34.88,62700,2.42365698335929,2.43199525279745,2.41462385813461,2.42365698335929,902345.511355638,0.0,1.0
1991-04-15,35.38,35.38,35.0,35.12,8800,2.45839977268497,2.45839977268497,2.43199525279745,2.44033352223561,126644.984049914,0.0,1.0
1991-04-16,35.62,35.62,35.25,35.38,11100,2.47507631156129,2.47507631156129,2.44936664746029,2.45839977268497,159745.377608414,0.0,1.0
1991-04-17,35.5,35.88,35.5,35.88,27800,2.46673804212313,2.49314256201065,2.46673804212313,2.49314256201065,400083.017794047,0.0,1.0
1991-04-18,35.5,35.62,35.5,35.5,9900,2.46673804212313,2.47507631156129,2.46673804212313,2.46673804212313,142475.607056153,0.0,1.0
1991-04-19,35.5,35.75,35.38,35.62,23600,2.46673804212313,2.48410943678597,2.45839977268497,2.47507631156129,339638.820861133,0.0,1.0
1991-04-22,35.0,35.38,34.88,35.38,162300,2.43199525279745,2.45839977268497,2.42365698335929,2.45839977268497,2335736.4671933,0.0,1.0
1991-04-23,35.0,35.12,35.0,35.12,8800,2.43199525279745,2.44033352223561,2.43199525279745,2.44033352223561,126644.984049914,0.0,1.0
1991-04-24,35.12,35.5,35.0,35.0,7800,2.44033352223561,2.46673804212313,2.43199525279745,2.43199525279745,112253.508589697,0.0,1.0
1991-04-25,35.0,35.38,35.0,35.12,10300,2.43199525279745,2.45839977268497,2.43199525279745,2.44033352223561,148232.19724024,0.0,1.0
1991-04-26,34.38,35.0,34.25,35.0,28100,2.38891419403361,2.43199525279745,2.37988106880894,2.43199525279745,404400.460432112,0.0,1.0
1991-04-29,31.88,33.88,31.75,33.88,59400,2.21520024740522,2.35417140470793,2.20616712218055,2.35417140470793,854853.64233692,0.0,1.0
1991-04-30,31.88,32.0,31.75,31.88,239100,2.21520024740522,2.22353851684338,2.20616712218055,2.21520024740522,3441001.78253801,0.0,1.0
1991-05-01,32.12,32.12,31.75,31.75,10900,2.23187678628155,2.23187678628155,2.20616712218055,2.20616712218055,156867.082516371,0.0,1.0
1991-05-02,32.0,32.12,31.88,32.12,6400,2.22353851684338,2.23187678628155,2.21520024740522,2.23187678628155,92105.4429453922,0.0,1.0
1991-05-03,32.0,32.12,31.88,31.88,8000,2.22353851684338,2.23187678628155,2.21520024740522,2.21520024740522,115131.80368174,0.0,1.0
1991-05-06,32.25,32.38,32.0,32.12,7400,2.24090991150622,2.2499430367309,2.22353851684338,2.23187678628155,106496.91840561,0.0,1.0
1991-05-07,32.12,32.38,32.12,32.38,2100,2.23187678628155,2.2499430367309,2.23187678628155,2.2499430367309,30222.0984664567,0.0,1.0
1991-05-08,31.88,32.0,31.88,32.0,7300,2.21520024740522,2.22353851684338,2.21520024740522,2.22353851684338,105057.770859588,0.0,1.0
1991-05-09,31.88,31.88,31.75,31.88,7000,2.21520024740522,2.21520024740522,2.20616712218055,2.21520024740522,100740.328221523,0.0,1.0
1991-05-10,31.88,31.88,31.75,31.75,11200,2.21520024740522,2.21520024740522,2.20616712218055,2.20616712218055,161184.525154436,0.0,1.0
1991-05-13,31.38,31.88,31.38,31.88,3000,2.18045745807954,2.21520024740522,2.18045745807954,2.21520024740522,43174.4263806526,0.0,1.0
1991-05-14,31.0,31.62,31.0,31.5,5500,2.15405293819203,2.19713399695587,2.15405293819203,2.18879572751771,79153.1150311962,0.0,1.0
1991-05-15,30.5,31.0,30.38,31.0,7500,2.11931014886635,2.15405293819203,2.11097187942819,2.15405293819203,107936.065951631,0.0,1.0
1991-05-16,30.12,30.25,30.0,30.25,9000,2.09290562897884,2.10193875420351,2.08456735954067,2.10193875420351,129523.279141957,0.0,1.0
1991-05-17,29.88,30.0,29.88,30.0,1800,2.07622909010251,2.08456735954067,2.07622909010251,2.08456735954067,25904.6558283915,0.0,1.0
1991-05-20,29.25,29.38,29.12,29.25,61800,2.05051942600151,2.05963284567263,2.04140600633039,2.05051942600151,881557.120151208,0.26,1.0
1991-05-21,29.0,29.25,29.0,29.12,9900,2.03299361894167,2.05051942600151,2.03299361894167,2.04140600633039,141220.315364028,0.0,1.0
1991-05-22,29.12,29.25,29.12,29.12,2100,2.04140600633039,2.05051942600151,2.04140600633039,2.04140600633039,29955.8244711576,0.0,1.0
1991-05-23,28.75,29.12,28.5,29.12,59000,2.01546781188183,2.04140600633039,1.99794200482198,2.04140600633039,841616.02085633,0.0,1.0
1991-05-24,28.75,28.88,28.62,28.88,27400,2.01546781188183,2.02458123155294,2.00635439221071,2.02458123155294,390852.185957008,0.0,1.0
1991-05-28,28.62,28.75,28.38,28.75,47800,2.00635439221071,2.01546781188183,1.98952961743326,2.01546781188183,681851.623676824,0.0,1.0
1991-05-29,28.88,28.88,28.62,28.75,29200,2.02458123155294,2.02458123155294,2.00635439221071,2.01546781188183,416528.606932287,0.0,1.0
1991-05-30,29.12,29.12,28.88,28.88,67100,2.04140600633039,2.04140600633039,2.02458123155294,2.02458123155294,957159.915245083,0.0,1.0
1991-05-31,29.5,29.5,29.0,29.25,100100,2.06804523306135,2.06804523306135,2.03299361894167,2.05051942600151,1427894.29979185,0.0,1.0
1991-06-03,30.38,30.38,29.5,29.5,9600,2.12973607391199,2.12973607391199,2.06804523306135,2.06804523306135,136940.911868149,0.0,1.0
1991-06-04,30.0,30.12,30.0,30.0,32500,2.10309684718103,2.11150923456976,2.10309684718103,2.10309684718103,463602.045386964,0.0,1.0
1991-06-05,31.0,31.12,30.12,30.12,90600,2.1732000754204,2.18161246280913,2.11150923456976,2.11150923456976,1292379.85575566,0.0,1.0
1991-06-06,30.88,31.0,30.88,31.0,14900,2.16478768803168,2.1732000754204,2.16478768803168,2.1732000754204,212543.706962023,0.0,1.0
1991-06-07,30.62,30.75,30.5,30.75,93900,2.14656084868944,2.15567426836056,2.13814846130072,2.15567426836056,1339453.29421033,0.0,1.0
1991-06-10,30.12,30.62,30.12,30.62,6400,2.11150923456976,2.14656084868944,2.11150923456976,2.14656084868944,91293.9412454326,0.0,1.0
1991-06-11,30.12,30.25,30.0,30.0,12400,2.11150923456976,2.12062265424088,2.10309684718103,2.10309684718103,176882.011163026,0.0,1.0
1991-06-12,30.38,30.38,30.25,30.38,11000,2.12973607391199,2.12973607391199,2.12062265424088,2.12973607391199,156911.461515588,0.0,1.0
1991-06-13,30.5,30.5,30.12,30.12,31100,2.13814846130072,2.13814846130072,2.11150923456976,2.11150923456976,443631.495739524,0.0,1.0
1991-06-14,30.25,30.38,30.0,30.38,18700,2.12062265424088,2.12973607391199,2.10309684718103,2.12973607391199,266749.484576498,0.0,1.0
1991-06-17,30.25,30.5,30.12,30.5,27100,2.12062265424088,2.13814846130072,2.11150923456976,2.13814846130072,386572.782461128,0.0,1.0
1991-06-18,30.5,30.5,30.38,30.38,43400,2.13814846130072,2.13814846130072,2.12973607391199,2.12973607391199,619087.03907059,0.0,1.0
1991-06-19,30.38,30.5,30.38,30.5,13200,2.12973607391199,2.13814846130072,2.12973607391199,2.13814846130072,188293.753818705,0.0,1.0
1991-06-20,30.5,30.5,30.25,30.25,42800,2.13814846130072,2.13814846130072,2.12062265424088,2.12062265424088,610528.23207883,0.0,1.0
1991-06-21,29.88,30.38,29.88,30.38,15700,2.09468445979231,2.12973607391199,2.09468445979231,2.12973607391199,223955.449617702,0.0,1.0
1991-06-24,29.88,30.0,29.88,30.0,10300,2.09468445979231,2.10309684718103,2.09468445979231,2.10309684718103,146926.186691868,0.0,1.0
1991-06-25,29.38,29.88,29.38,29.88,35600,2.05963284567263,2.09468445979231,2.05963284567263,2.09468445979231,507822.548177718,0.0,1.0
1991-06-26,29.5,29.5,29.25,29.25,38400,2.06804523306135,2.06804523306135,2.05051942600151,2.05051942600151,547763.647472596,0.0,1.0
1991-06-27,29.5,29.75,29.5,29.5,45500,2.06804523306135,2.08557104012119,2.06804523306135,2.06804523306135,649042.863541748,0.0,1.0
1991-06-28,29.25,29.62,29.12,29.5,55500,2.05051942600151,2.07645762045008,2.04140600633039,2.06804523306135,791689.646737736,0.0,1.0
1991-07-01,29.25,29.5,29.25,29.38,8900,2.05051942600151,2.06804523306135,2.05051942600151,2.05963284567263,126955.63704443,0.0,1.0
1991-07-02,29.0,29.12,29.0,29.0,21200,2.03299361894167,2.04140600633039,2.03299361894167,2.03299361894167,302411.180375495,0.0,1.0
1991-07-03,28.75,29.0,28.75,29.0,6200,2.01546781188183,2.03299361894167,2.01546781188183,2.03299361894167,88441.0055815127,0.0,1.0
1991-07-05,28.62,28.88,28.62,28.88,1900,2.00635439221071,2.02458123155294,2.00635439221071,2.02458123155294,27102.8888072378,0.0,1.0
1991-07-08,28.75,28.88,28.62,28.62,11500,2.01546781188183,2.02458123155294,2.00635439221071,2.00635439221071,164043.800675386,0.0,1.0
1991-07-09,29.0,29.0,28.38,28.38,15500,2.03299361894167,2.03299361894167,1.98952961743326,1.98952961743326,221102.513953782,0.0,1.0
1991-07-10,29.12,29.12,29.0,29.0,50000,2.04140600633039,2.04140600633039,2.03299361894167,2.03299361894167,713233.915979943,0.0,1.0
1991-07-11,29.38,29.38,29.12,29.12,31100,2.05963284567263,2.05963284567263,2.04140600633039,2.04140600633039,443631.495739524,0.0,1.0
1991-07-12,29.75,29.75,29.38,29.38,5100,2.08557104012119,2.08557104012119,2.05963284567263,2.05963284567263,72749.8594299542,0.0,1.0
1991-07-15,29.75,29.88,29.75,29.75,700,2.08557104012119,2.09468445979231,2.08557104012119,2.08557104012119,9985.27482371921,0.0,1.0
1991-07-16,30.0,30.12,29.75,29.88,10400,2.10309684718103,2.11150923456976,2.08557104012119,2.09468445979231,148352.654523828,0.0,1.0
1991-07-17,30.5,30.5,29.75,29.88,9300,2.13814846130072,2.13814846130072,2.08557104012119,2.09468445979231,132661.508372269,0.0,1.0
1991-07-18,30.5,30.5,30.38,30.38,1200,2.13814846130072,2.13814846130072,2.12973607391199,2.12973607391199,17117.6139835186,0.0,1.0
1991-07-19,30.5,30.62,30.5,30.5,4000,2.13814846130072,2.14656084868944,2.13814846130072,2.13814846130072,57058.7132783954,0.0,1.0
1991-07-22,30.0,30.5,29.75,30.5,24200,2.10309684718103,2.13814846130072,2.08557104012119,2.13814846130072,345205.215334293,0.0,1.0
1991-07-23,30.12,30.12,30.0,30.0,2800,2.11150923456976,2.11150923456976,2.10309684718103,2.10309684718103,39941.0992948768,0.0,1.0
1991-07-24,29.88,29.88,29.62,29.88,2800,2.09468445979231,2.09468445979231,2.07645762045008,2.09468445979231,39941.0992948768,0.0,1.0
1991-07-25,30.12,30.12,29.75,29.75,1400,2.11150923456976,2.11150923456976,2.08557104012119,2.08557104012119,19970.5496474384,0.0,1.0
1991-07-26,30.25,30.38,30.0,30.0,2700,2.12062265424088,2.12973607391199,2.10309684718103,2.10309684718103,38514.6314629168,0.0,1.0
1991-07-29,30.88,31.12,30.25,30.25,27000,2.16478768803168,2.18161246280913,2.12062265424088,2.12062265424088,385146.314629169,0.0,1.0
1991-07-30,31.12,31.12,30.75,30.75,6300,2.18161246280913,2.18161246280913,2.15567426836056,2.15567426836056,89867.4734134726,0.0,1.0
1991-07-31,30.75,31.12,30.62,31.0,6100,2.15567426836056,2.18161246280913,2.14656084868944,2.1732000754204,87014.537749553,0.0,1.0
1991-08-01,30.38,30.62,30.38,30.5,7700,2.12973607391199,2.14656084868944,2.12973607391199,2.13814846130072,109838.023060911,0.0,1.0
1991-08-02,30.75,30.75,30.62,30.62,2600,2.15567426836056,2.15567426836056,2.14656084868944,2.14656084868944,37088.163630957,0.0,1.0
1991-08-05,30.62,30.62,30.62,30.62,1500,2.14656084868944,2.14656084868944,2.14656084868944,2.14656084868944,21397.0174793983,0.0,1.0
1991-08-06,31.12,31.12,30.75,30.75,17800,2.18161246280913,2.18161246280913,2.15567426836056,2.15567426836056,253911.274088859,0.0,1.0
1991-08-07,31.12,31.12,31.0,31.0,6300,2.18161246280913,2.18161246280913,2.1732000754204,2.1732000754204,89867.4734134726,0.0,1.0
1991-08-08,31.12,31.25,31.12,31.25,20800,2.18161246280913,2.19072588248024,2.18161246280913,2.19072588248024,296705.309047656,0.0,1.0
1991-08-09,31.0,31.12,31.0,31.0,3500,2.1732000754204,2.18161246280913,2.1732000754204,2.1732000754204,49926.374118596,0.0,1.0
1991-08-12,31.25,31.25,31.12,31.12,7900,2.19072588248024,2.19072588248024,2.18161246280913,2.18161246280913,112690.958724831,0.0,1.0
1991-08-13,31.12,31.25,31.12,31.25,9800,2.18161246280913,2.19072588248024,2.18161246280913,2.19072588248024,139793.847532068,0.0,1.0
1991-08-14,31.12,31.25,31.12,31.25,11800,2.18161246280913,2.19072588248024,2.18161246280913,2.19072588248024,168323.204171266,0.0,1.0
1991-08-15,31.25,31.38,31.12,31.12,9900,2.19072588248024,2.19983930215136,2.18161246280913,2.18161246280913,141220.315364029,0.0,1.0
1991-08-16,31.25,31.38,31.25,31.38,1700,2.19072588248024,2.19983930215136,2.19072588248024,2.19983930215136,24249.9531433181,0.0,1.0
1991-08-19,30.0,30.62,29.88,30.62,9100,2.12132368652327,2.16516437604475,2.11283839177718,2.16516437604475,128693.231369811,0.26,1.0
1991-08-20,30.25,30.38,30.0,30.0,25500,2.13900138391096,2.14819378655257,2.12132368652327,2.12132368652327,360623.890102219,0.0,1.0
1991-08-21,30.38,30.5,30.38,30.5,6200,2.14819378655257,2.15667908129866,2.14819378655257,2.15667908129866,87681.1026915195,0.0,1.0
1991-08-22,29.88,30.5,29.88,30.5,15300,2.11283839177718,2.15667908129866,2.11283839177718,2.15667908129866,216374.334061331,0.0,1.0
1991-08-23,30.0,30.12,29.75,29.75,22900,2.12132368652327,2.12980898126936,2.10364598913558,2.10364598913558,323854.395425129,0.0,1.0
1991-08-26,30.0,30.0,30.0,30.0,6200,2.12132368652327,2.12132368652327,2.12132368652327,2.12132368652327,87681.1026915197,0.0,1.0
1991-08-27,30.12,30.12,30.0,30.0,5300,2.12980898126936,2.12980898126936,2.12132368652327,2.12132368652327,74953.2006879121,0.0,1.0
1991-08-28,30.0,30.25,30.0,30.12,29000,2.12132368652327,2.13900138391096,2.12132368652327,2.12980898126936,410121.286782915,0.0,1.0
1991-08-29,30.0,30.0,30.0,30.0,4100,2.12132368652327,2.12132368652327,2.12132368652327,2.12132368652327,57982.6646831017,0.0,1.0
1991-08-30,30.62,30.62,30.12,30.12,22600,2.16516437604475,2.16516437604475,2.12980898126936,2.12980898126936,319611.761423927,0.0,1.0
1991-09-03,30.25,30.5,30.25,30.5,2600,2.13900138391096,2.15667908129866,2.13900138391096,2.15667908129866,36769.494677089,0.0,1.0
1991-09-04,30.5,30.5,30.0,30.0,4300,2.15667908129866,2.15667908129866,2.12132368652327,2.12132368652327,60811.0873505701,0.0,1.0
1991-09-05,30.62,30.62,30.5,30.5,1900,2.16516437604475,2.16516437604475,2.15667908129866,2.15667908129866,26870.0153409496,0.0,1.0
1991-09-06,30.75,30.88,30.62,30.75,11100,2.17435677868635,2.18354918132795,2.16516437604475,2.17435677868635,156977.458044495,0.0,1.0
1991-09-09,30.62,30.88,30.62,30.88,2900,2.16516437604475,2.18354918132795,2.16516437604475,2.18354918132795,41012.1286782915,0.0,1.0
1991-09-10,30.25,30.75,30.12,30.75,11400,2.13900138391096,2.17435677868635,2.12980898126936,2.17435677868635,161220.092045698,0.0,1.0
1991-09-11,30.38,30.5,30.12,30.12,6800,2.14819378655257,2.15667908129866,2.12980898126936,2.12980898126936,96166.3706939246,0.0,1.0
1991-09-12,30.5,30.5,30.38,30.38,3600,2.15667908129866,2.15667908129866,2.14819378655257,2.14819378655257,50911.6080144307,0.0,1.0
1991-09-13,30.75,30.75,30.62,30.62,5100,2.17435677868635,2.17435677868635,2.16516437604475,2.16516437604475,72124.7780204437,0.0,1.0
1991-09-16,30.88,31.12,30.75,30.88,28500,2.18354918132795,2.20051977082014,2.17435677868635,2.18354918132795,403050.230114244,0.0,1.0
1991-09-17,31.0,31.25,31.0,31.0,14000,2.19203447607405,2.20971217346174,2.19203447607405,2.19203447607405,197989.586722786,0.0,1.0
1991-09-18,31.0,31.12,31.0,31.0,8400,2.19203447607405,2.20051977082014,2.19203447607405,2.19203447607405,118793.752033672,0.0,1.0
1991-09-19,31.5,31.5,31.12,31.12,8000,2.22738987084943,2.22738987084943,2.20051977082014,2.20051977082014,113136.906698735,0.0,1.0
1991-09-20,31.88,31.88,31.62,31.75,47400,2.25425997087873,2.25425997087873,2.23587516559553,2.24506756823713,670336.172190005,0.0,1.0
1991-09-23,32.12,32.12,31.88,31.88,10100,2.27123056037092,2.27123056037092,2.25425997087873,2.25425997087873,142835.344707153,0.0,1.0
1991-09-24,32.88,32.88,32.25,32.25,9200,2.32497076042951,2.32497076042951,2.28042296301252,2.28042296301252,130107.442703545,0.0,1.0
1991-09-25,32.25,32.88,32.25,32.88,17500,2.28042296301252,2.32497076042951,2.28042296301252,2.32497076042951,247486.983403483,0.0,1.0
1991-09-26,32.38,32.5,32.25,32.25,10600,2.28961536565412,2.29810066040021,2.28042296301252,2.28042296301252,149906.401375824,0.0,1.0
1991-09-27,33.12,33.25,32.5,32.5,9000,2.34194134992169,2.35113375256329,2.29810066040021,2.29810066040021,127279.020036077,0.0,1.0
1991-09-30,33.0,33.12,33.0,33.12,2200,2.3334560551756,2.34194134992169,2.3334560551756,2.34194134992169,31112.6493421521,0.0,1.0
1991-10-01,33.0,33.0,33.0,33.0,6900,2.3334560551756,2.3334560551756,2.3334560551756,2.3334560551756,97580.5820276589,0.0,1.0
1991-10-02,33.0,33.25,32.88,33.0,57100,2.3334560551756,2.35113375256329,2.32497076042951,2.3334560551756,807514.671562221,0.0,1.0
1991-10-03,32.75,33.25,32.75,33.0,34200,2.3157783577879,2.35113375256329,2.3157783577879,2.3334560551756,483660.276137093,0.0,1.0
1991-10-04,32.88,33.0,32.75,32.88,14500,2.32497076042951,2.3334560551756,2.3157783577879,2.32497076042951,205060.643391457,0.0,1.0
1991-10-07,32.5,33.0,32.5,33.0,8800,2.29810066040021,2.3334560551756,2.29810066040021,2.3334560551756,124450.597368609,0.0,1.0
1991-10-08,32.5,32.62,32.5,32.62,4700,2.29810066040021,2.3065859551463,2.29810066040021,2.3065859551463,66467.9326855069,0.0,1.0
1991-10-09,32.62,32.62,32.5,32.5,24700,2.3065859551463,2.3065859551463,2.29810066040021,2.29810066040021,349310.199432345,0.0,1.0
1991-10-10,33.0,33.0,32.5,32.5,8800,2.3334560551756,2.3334560551756,2.29810066040021,2.29810066040021,124450.597368608,0.0,1.0
1991-10-11,33.38,33.38,32.75,32.75,8800,2.36032615520489,2.36032615520489,2.3157783577879,2.3157783577879,124450.597368609,0.0,1.0
1991-10-14,33.38,33.38,33.25,33.38,500,2.36032615520489,2.36032615520489,2.35113375256329,2.36032615520489,7071.05666867095,0.0,1.0
1991-10-15,33.25,33.5,33.0,33.5,11600,2.35113375256329,2.36881144995099,2.3334560551756,2.36881144995099,164048.514713166,0.0,1.0
1991-10-16,33.75,33.75,33.38,33.38,24300,2.38648914733868,2.38648914733868,2.36032615520489,2.36032615520489,343653.354097408,0.0,1.0
1991-10-17,33.38,33.5,33.25,33.5,2200,2.36032615520489,2.36881144995099,2.35113375256329,2.36881144995099,31112.6493421522,0.0,1.0
1991-10-18,33.5,33.62,33.5,33.62,2000,2.36881144995099,2.37729674469708,2.36881144995099,2.37729674469708,28284.2266746837,0.0,1.0
1991-10-21,33.62,33.62,33.5,33.62,400,2.37729674469708,2.37729674469708,2.36881144995099,2.37729674469708,5656.84533493675,0.0,1.0
1991-10-22,33.5,33.62,33.5,33.62,5400,2.36881144995099,2.37729674469708,2.36881144995099,2.37729674469708,76367.412021646,0.0,1.0
1991-10-23,34.5,34.5,33.12,33.62,39500,2.43952223950176,2.43952223950176,2.34194134992169,2.37729674469708,558613.476825005,0.0,1.0
1991-10-24,35.0,35.25,34.5,34.88,48100,2.47487763427715,2.49255533166484,2.43952223950176,2.46639233953106,680235.651526144,0.0,1.0
1991-10-25,34.12,34.88,34.12,34.88,6100,2.41265213947247,2.46639233953106,2.41265213947247,2.46639233953106,86266.8913577854,0.0,1.0
1991-10-28,34.62,34.75,34.12,34.38,16100,2.44800753424785,2.45719993688946,2.41265213947247,2.43103694475567,227688.024731205,0.0,1.0
1991-10-29,34.0,34.62,34.0,34.62,11000,2.40416684472637,2.44800753424785,2.40416684472637,2.44800753424785,155563.246710761,0.0,1.0
1991-10-30,33.62,34.0,33.62,34.0,21200,2.37729674469708,2.40416684472637,2.37729674469708,2.40416684472637,299812.802751648,0.0,1.0
1991-10-31,33.75,33.75,33.5,33.5,35200,2.38648914733868,2.38648914733868,2.36881144995099,2.36881144995099,497802.389474434,0.0,1.0
1991-11-01,33.88,34.0,33.88,34.0,3600,2.39568154998028,2.40416684472637,2.39568154998028,2.40416684472637,50911.6080144308,0.0,1.0
1991-11-04,33.88,34.0,33.88,33.88,3400,2.39568154998028,2.40416684472637,2.39568154998028,2.39568154998028,48083.1853469624,0.0,1.0
1991-11-05,34.0,34.0,33.75,33.88,29800,2.40416684472637,2.40416684472637,2.38648914733868,2.39568154998028,421434.977452789,0.0,1.0
1991-11-06,33.88,33.88,33.88,33.88,200,2.39568154998028,2.39568154998028,2.39568154998028,2.39568154998028,2828.42266746838,0.0,1.0
1991-11-07,33.88,33.88,33.75,33.75,6100,2.39568154998028,2.39568154998028,2.38648914733868,2.38648914733868,86266.8913577855,0.0,1.0
1991-11-08,33.88,33.88,33.75,33.75,29900,2.39568154998028,2.39568154998028,2.38648914733868,2.38648914733868,422849.188786522,0.0,1.0
1991-11-11,33.75,33.75,33.75,33.75,700,2.38648914733868,2.38648914733868,2.38648914733868,2.38648914733868,9899.47933613932,0.0,1.0
1991-11-12,33.5,33.75,33.5,33.75,7800,2.36881144995099,2.38648914733868,2.36881144995099,2.38648914733868,110308.484031267,0.0,1.0
1991-11-13,33.5,33.62,33.0,33.25,17500,2.36881144995099,2.37729674469708,2.3334560551756,2.35113375256329,247486.983403483,0.0,1.0
1991-11-14,33.38,33.62,33.38,33.62,2400,2.36032615520489,2.37729674469708,2.36032615520489,2.37729674469708,33941.0720096206,0.0,1.0
1991-11-15,33.0,33.5,33.0,33.38,9000,2.3334560551756,2.36881144995099,2.3334560551756,2.36032615520489,127279.020036077,0.0,1.0
1991-11-18,31.62,32.38,31.5,32.38,18800,2.25425997087873,2.30844205746532,2.24570490457558,2.30844205746532,263703.391658184,0.26,1.0
1991-11-19,31.38,31.62,31.38,31.5,28900,2.23714983827244,2.25425997087873,2.23714983827244,2.24570490457558,405373.830793698,0.0,1.0
1991-11-20,31.0,31.12,31.0,31.12,9300,2.21005879497915,2.21861386128229,2.21005879497915,2.21861386128229,130449.018213889,0.0,1.0
1991-11-21,31.0,31.12,30.88,31.12,3500,2.21005879497915,2.21861386128229,2.201503728676,2.21861386128229,49093.7165321086,0.0,1.0
1991-11-22,29.62,30.62,29.5,30.62,24100,2.11167553249298,2.18296775168585,2.10312046618983,2.18296775168585,338045.305263948,0.0,1.0
1991-11-25,29.5,29.5,29.12,29.12,17200,2.10312046618983,2.10312046618983,2.07602942289654,2.07602942289654,241260.549814935,0.0,1.0
1991-11-26,29.25,29.88,29.25,29.5,29900,2.08529741139161,2.13021150948313,2.08529741139161,2.10312046618983,419400.60694573,0.0,1.0
1991-11-27,29.0,29.38,29.0,29.25,3300,2.0674743565934,2.09456539988669,2.0674743565934,2.08529741139161,46288.3613017024,0.0,1.0
1991-11-29,29.25,29.25,29.0,29.0,6700,2.08529741139161,2.08529741139161,2.0674743565934,2.0674743565934,93979.4002186083,0.0,1.0
1991-12-02,29.0,29.25,29.0,29.25,20100,2.0674743565934,2.08529741139161,2.0674743565934,2.08529741139161,281938.200655824,0.0,1.0
1991-12-03,28.12,29.0,28.0,29.0,29400,2.00473720370366,2.0674743565934,1.99618213740052,2.0674743565934,412387.218869714,0.0,1.0
1991-12-04,28.38,28.75,28.38,28.5,46900,2.02327318069381,2.04965130179518,2.02327318069381,2.03182824699696,657855.801530258,0.0,1.0
1991-12-05,28.62,28.62,28.38,28.38,9100,2.0403833133001,2.0403833133001,2.02327318069381,2.02327318069381,127643.662983483,0.0,1.0
1991-12-06,28.38,28.38,28.38,28.38,23900,2.02327318069381,2.02327318069381,2.02327318069381,2.02327318069381,335239.950033543,0.0,1.0
1991-12-09,28.88,28.88,28.62,28.62,7200,2.05891929029025,2.05891929029025,2.0403833133001,2.0403833133001,100992.788294624,0.0,1.0
1991-12-10,28.88,28.88,28.75,28.75,10500,2.05891929029025,2.05891929029025,2.04965130179518,2.04965130179518,147281.149596326,0.0,1.0
1991-12-11,28.75,28.88,28.75,28.88,18400,2.04965130179518,2.05891929029025,2.04965130179518,2.05891929029025,258092.681197371,0.0,1.0
1991-12-12,28.75,29.0,28.5,28.75,16200,2.04965130179518,2.0674743565934,2.03182824699696,2.04965130179518,227233.773662903,0.0,1.0
1991-12-13,28.88,28.88,28.75,28.75,1100,2.05891929029025,2.05891929029025,2.04965130179518,2.04965130179518,15429.4537672342,0.0,1.0
1991-12-16,29.38,29.38,28.75,28.75,12800,2.09456539988669,2.09456539988669,2.04965130179518,2.04965130179518,179542.734745997,0.0,1.0
1991-12-17,30.38,30.75,29.5,29.5,19800,2.16585761907956,2.19223574018093,2.10312046618983,2.10312046618983,277730.167810215,0.0,1.0
1991-12-18,29.88,30.25,29.88,30.25,51000,2.13021150948313,2.15658963058449,2.13021150948313,2.15658963058449,715365.583753583,0.0,1.0
1991-12-19,29.12,29.62,28.88,29.62,5600,2.07602942289654,2.11167553249298,2.05891929029025,2.11167553249298,78549.946451374,0.0,1.0
1991-12-20,30.25,30.38,29.5,29.5,46000,2.15658963058449,2.16585761907956,2.10312046618983,2.10312046618983,645231.702993429,0.0,1.0
1991-12-23,29.88,30.12,29.75,30.0,10700,2.13021150948313,2.14732164208942,2.12094352098805,2.13876657578627,150086.504826732,0.0,1.0
1991-12-24,30.5,30.88,30.0,30.0,56300,2.17441268538271,2.201503728676,2.13876657578627,2.13876657578627,789707.497359348,0.0,1.0
1991-12-26,30.88,30.88,30.5,30.5,12000,2.201503728676,2.201503728676,2.17441268538271,2.17441268538271,168321.313824373,0.0,1.0
1991-12-27,31.62,31.75,31.38,31.38,11800,2.25425997087873,2.2635279593738,2.23714983827244,2.23714983827244,165515.958593966,0.0,1.0
1991-12-30,33.88,33.88,32.12,32.12,16200,2.41538038625463,2.41538038625463,2.28990608047517,2.28990608047517,227233.773662903,0.0,1.0
1991-12-31,33.38,34.38,33.12,33.75,12500,2.37973427665819,2.45102649585107,2.36119829966804,2.40611239775955,175334.701900388,0.0,1.0
1992-01-02,32.5,33.25,31.75,33.25,13900,2.31699712376846,2.37046628816312,2.2635279593738,2.37046628816312,194972.188513232,0.0,1.0
1992-01-03,33.25,33.25,32.75,32.75,6500,2.37046628816312,2.37046628816312,2.33482017856668,2.33482017856668,91174.0449882018,0.0,1.0
1992-01-06,33.25,33.25,32.62,33.0,29800,2.37046628816312,2.37046628816312,2.3255521900716,2.3526432333649,417997.929330525,0.0,1.0
1992-01-07,32.62,33.0,32.62,33.0,8400,2.3255521900716,2.3526432333649,2.3255521900716,2.3526432333649,117824.919677061,0.0,1.0
1992-01-08,32.88,32.88,32.38,32.38,7200,2.34408816706175,2.34408816706175,2.30844205746532,2.30844205746532,100992.788294624,0.0,1.0
1992-01-09,33.62,33.62,33.25,33.25,5600,2.39684440926448,2.39684440926448,2.37046628816312,2.37046628816312,78549.946451374,0.0,1.0
1992-01-10,34.62,35.0,34.0,34.0,40600,2.46813662845736,2.49522767175065,2.42393545255777,2.42393545255777,569487.11177246,0.0,1.0
1992-01-13,33.88,34.5,33.88,34.5,48200,2.41538038625463,2.45958156215421,2.41538038625463,2.45958156215421,676090.610527897,0.0,1.0
1992-01-14,34.25,34.25,34.0,34.0,10300,2.44175850735599,2.44175850735599,2.42393545255777,2.42393545255777,144475.79436592,0.0,1.0
1992-01-15,35.12,35.25,34.62,34.62,84200,2.50378273805379,2.51305072654887,2.46813662845736,2.46813662845736,1181054.55200102,0.0,1.0
1992-01-16,35.38,35.62,35.25,35.62,24400,2.52231871504394,2.53942884765023,2.51305072654887,2.53942884765023,342253.338109558,0.0,1.0
1992-01-17,35.88,35.88,35.62,35.62,26600,2.55796482464038,2.55796482464038,2.53942884765023,2.53942884765023,373112.245644026,0.0,1.0
1992-01-20,35.38,35.75,35.12,35.62,11000,2.52231871504394,2.54869683614531,2.50378273805379,2.53942884765023,154294.537672342,0.0,1.0
1992-01-21,34.75,35.5,34.62,35.5,4900,2.47740461695243,2.53087378134709,2.46813662845736,2.53087378134709,68731.2031449522,0.0,1.0
1992-01-22,35.0,35.0,34.75,34.75,26800,2.49522767175065,2.49522767175065,2.47740461695243,2.47740461695243,375917.600874432,0.0,1.0
1992-01-23,36.5,36.88,35.25,35.25,50300,2.60216600053996,2.62925704383326,2.51305072654887,2.51305072654887,705546.840447163,0.0,1.0
1992-01-24,35.25,36.62,35.25,36.62,42900,2.51305072654887,2.61072106684311,2.51305072654887,2.61072106684311,601748.696922132,0.0,1.0
1992-01-27,37.25,37.75,36.25,36.25,62000,2.65563516493462,2.69128127453106,2.58434294574174,2.58434294574174,869660.121425926,0.0,1.0
1992-01-28,37.5,37.62,37.12,37.12,83900,2.67345821973284,2.68201328603598,2.64636717643955,2.64636717643955,1176846.51915541,0.0,1.0
1992-01-29,37.62,37.75,37.5,37.5,19400,2.68201328603598,2.69128127453106,2.67345821973284,2.67345821973284,272119.457349403,0.0,1.0
1992-01-30,38.25,38.25,37.62,37.62,18200,2.7269273841275,2.7269273841275,2.68201328603598,2.68201328603598,255287.325966965,0.0,1.0
1992-01-31,38.62,38.75,38.5,38.5,59100,2.75330550522886,2.76257349372393,2.74475043892571,2.74475043892571,828982.470585036,0.0,1.0
1992-02-03,38.75,39.0,38.75,38.75,66300,2.76257349372393,2.78039654852215,2.76257349372393,2.76257349372393,929975.258879661,0.0,1.0
1992-02-04,39.5,39.5,38.62,38.75,56300,2.81604265811859,2.81604265811859,2.75330550522886,2.76257349372393,789707.497359349,0.0,1.0
1992-02-05,38.88,39.75,38.88,39.38,31500,2.77184148221901,2.83386571291681,2.77184148221901,2.80748759181544,441843.448788978,0.0,1.0
1992-02-06,37.75,38.88,37.5,38.88,72000,2.69128127453106,2.77184148221901,2.67345821973284,2.77184148221901,1009927.88294624,0.0,1.0
1992-02-07,37.75,37.75,36.75,37.5,16100,2.69128127453106,2.69128127453106,2.61998905533818,2.67345821973284,225831.0960477,0.0,1.0
1992-02-10,37.75,37.75,37.38,37.5,35500,2.69128127453106,2.69128127453106,2.66490315342969,2.67345821973284,497950.553397102,0.0,1.0
1992-02-11,38.38,38.38,37.62,37.62,39300,2.73619537262257,2.73619537262257,2.68201328603598,2.68201328603598,551252.302774821,0.0,1.0
1992-02-12,38.38,38.5,38.25,38.38,7600,2.73619537262257,2.74475043892571,2.7269273841275,2.73619537262257,106603.498755436,0.0,1.0
1992-02-13,39.0,39.12,38.5,38.5,40400,2.78039654852215,2.7889516148253,2.74475043892571,2.74475043892571,566681.756542055,0.0,1.0
1992-02-14,39.25,39.5,38.62,39.0,25500,2.79821960332037,2.81604265811859,2.75330550522886,2.78039654852215,357682.791876792,0.0,1.0
1992-02-18,39.5,40.0,38.62,39.5,59700,2.81604265811859,2.85168876771503,2.75330550522886,2.81604265811859,837398.536276254,0.0,1.0
1992-02-19,39.25,39.38,38.88,39.25,38900,2.79821960332037,2.80748759181544,2.77184148221901,2.79821960332037,545641.592314009,0.0,1.0
1992-02-20,38.88,39.12,38.75,39.0,36200,2.77184148221901,2.7889516148253,2.76257349372393,2.78039654852215,507769.296703524,0.0,1.0
1992-02-21,39.0,39.12,38.75,38.75,13400,2.78039654852215,2.7889516148253,2.76257349372393,2.76257349372393,187958.800437216,0.0,1.0
1992-02-24,38.88,39.12,38.88,39.12,11000,2.79037745920915,2.80760201142649,2.79037745920915,2.80760201142649,153269.58673226,0.26,1.0
1992-02-25,38.75,38.88,38.62,38.88,9100,2.78104749342476,2.79037745920915,2.77171752764037,2.79037745920915,126795.74902396,0.0,1.0
1992-02-26,38.5,38.88,38.25,38.25,19800,2.7631052515317,2.79037745920915,2.74516300963864,2.74516300963864,275885.256118067,0.0,1.0
1992-02-27,38.38,38.38,38.12,38.38,5800,2.75449297542303,2.75449297542303,2.73583304385424,2.75449297542303,80814.8730042824,0.0,1.0
1992-02-28,38.25,38.38,38.25,38.38,12300,2.74516300963864,2.75449297542303,2.74516300963864,2.75449297542303,171383.265164254,0.0,1.0
1992-03-02,38.0,38.5,38.0,38.38,14900,2.72722076774557,2.7631052515317,2.72722076774557,2.75449297542303,207610.622028243,0.0,1.0
1992-03-03,38.0,38.0,37.88,37.88,7600,2.72722076774557,2.72722076774557,2.7186084916369,2.7186084916369,105895.350833198,0.0,1.0
1992-03-04,38.38,38.38,37.88,38.0,12000,2.75449297542303,2.75449297542303,2.7186084916369,2.72722076774557,167203.185526101,0.0,1.0
1992-03-05,38.38,38.38,38.25,38.25,16900,2.75449297542303,2.75449297542303,2.74516300963864,2.74516300963864,235477.819615926,0.0,1.0
1992-03-06,40.12,40.5,38.5,38.5,168300,2.87937097899875,2.9066431866762,2.7631052515317,2.7631052515317,2345024.67700357,0.0,1.0
1992-03-09,40.0,40.12,39.75,39.88,93900,2.87075870289008,2.87937097899875,2.85281646099701,2.86214642678141,1308364.92674174,0.0,1.0
1992-03-10,39.75,39.88,39.75,39.88,52800,2.85281646099701,2.86214642678141,2.85281646099701,2.86214642678141,735694.016314848,0.0,1.0
1992-03-11,39.75,39.88,39.75,39.75,19900,2.85281646099701,2.86214642678141,2.85281646099701,2.85281646099701,277278.615997452,0.0,1.0
1992-03-12,39.62,39.88,39.62,39.88,23100,2.84348649521262,2.86214642678141,2.84348649521262,2.86214642678141,321866.132137745,0.0,1.0
1992-03-13,40.0,40.0,39.62,39.62,10100,2.87075870289008,2.87075870289008,2.84348649521262,2.84348649521262,140729.347817802,0.0,1.0
1992-03-16,39.88,40.0,39.75,40.0,17000,2.86214642678141,2.87075870289008,2.85281646099701,2.87075870289008,236871.17949531,0.0,1.0
1992-03-17,41.0,41.25,40.12,40.12,17500,2.94252767046233,2.96046991235539,2.87937097899875,2.87937097899875,243837.978892231,0.0,1.0
1992-03-18,42.25,42.25,41.0,41.0,76200,3.03223887992764,3.03223887992764,2.94252767046233,2.94252767046233,1061740.22809075,0.0,1.0
1992-03-19,42.62,42.88,41.88,42.0,47300,3.05879339792938,3.07745332949816,3.00568436192591,3.01429663803458,659059.222948716,0.0,1.0
1992-03-20,42.5,43.0,42.5,42.75,37100,3.05018112182071,3.08606560560683,3.05018112182071,3.06812336371377,516936.51525153,0.0,1.0
1992-03-23,41.25,42.25,41.25,42.25,18800,2.96046991235539,3.03223887992764,2.96046991235539,3.03223887992764,261951.657324226,0.0,1.0
1992-03-24,41.38,41.75,41.25,41.38,22100,2.96979987813978,2.99635439614152,2.96046991235539,2.96979987813978,307932.533343904,0.0,1.0
1992-03-25,41.75,41.75,41.0,41.38,13200,2.99635439614152,2.99635439614152,2.94252767046233,2.96979987813978,183923.504078711,0.0,1.0
1992-03-26,41.62,41.75,41.38,41.62,5800,2.98702443035712,2.99635439614152,2.96979987813978,2.98702443035712,80814.8730042825,0.0,1.0
1992-03-27,41.25,41.5,41.0,41.5,10700,2.96046991235539,2.97841215424845,2.94252767046233,2.97841215424845,149089.507094107,0.0,1.0
1992-03-30,40.62,41.0,40.5,41.0,12100,2.91525546278487,2.94252767046233,2.9066431866762,2.94252767046233,168596.545405486,0.0,1.0
1992-03-31,40.88,41.0,40.5,40.62,41100,2.93391539435366,2.94252767046233,2.9066431866762,2.91525546278487,572670.910426897,0.0,1.0
1992-04-01,41.62,41.62,41.0,41.0,59700,2.98702443035712,2.98702443035712,2.94252767046233,2.94252767046233,831835.847992356,0.0,1.0
1992-04-02,42.12,42.38,41.75,41.75,8000,3.02290891414325,3.04156884571204,2.99635439614152,2.99635439614152,111468.790350734,0.0,1.0
1992-04-03,41.5,41.88,41.5,41.88,26500,2.97841215424845,3.00568436192591,2.97841215424845,3.00568436192591,369240.368036808,0.0,1.0
1992-04-06,41.0,41.5,41.0,41.5,15500,2.94252767046233,2.97841215424845,2.94252767046233,2.97841215424845,215970.781304548,0.0,1.0
1992-04-07,41.12,41.5,41.12,41.25,38100,2.951139946571,2.97841215424845,2.951139946571,2.96046991235539,530870.114045372,0.0,1.0
1992-04-08,40.5,40.88,40.25,40.88,48700,2.9066431866762,2.93391539435366,2.88870094478314,2.93391539435366,678566.261260096,0.0,1.0
1992-04-09,41.75,41.75,40.62,40.62,57000,2.99635439614152,2.99635439614152,2.91525546278487,2.91525546278487,794215.131248981,0.0,1.0
1992-04-10,41.75,42.0,41.75,42.0,34000,2.99635439614152,3.01429663803458,2.99635439614152,3.01429663803458,473742.358990621,0.0,1.0
1992-04-13,43.0,43.0,41.88,42.0,25500,3.08606560560683,3.08606560560683,3.00568436192591,3.01429663803458,355306.769242966,0.0,1.0
1992-04-14,43.88,43.88,42.88,43.0,55600,3.14922229707041,3.14922229707041,3.07745332949816,3.08606560560683,774708.092937605,0.0,1.0
1992-04-15,44.5,44.5,44.0,44.0,128600,3.19371905696521,3.19371905696521,3.15783457317908,3.15783457317908,1791860.80488805,0.0,1.0
1992-04-16,45.0,45.0,44.25,44.25,87000,3.22960354075134,3.22960354075134,3.17577681507215,3.17577681507215,1212223.09506423,0.0,1.0
1992-04-20,44.75,44.75,44.5,44.75,38000,3.21166129885827,3.21166129885827,3.19371905696521,3.21166129885827,529476.754165989,0.0,1.0
1992-04-21,45.0,45.5,44.62,44.75,72200,3.22960354075134,3.26548802453746,3.20233133307388,3.21166129885827,1006005.83291538,0.0,1.0
1992-04-22,44.5,44.88,44.38,44.88,24600,3.19371905696521,3.22099126464267,3.18510678085654,3.22099126464267,342766.530328508,0.0,1.0
1992-04-23,44.75,44.75,44.5,44.5,104000,3.21166129885827,3.21166129885827,3.19371905696521,3.19371905696521,1449094.27455955,0.0,1.0
1992-04-24,46.12,46.25,45.0,45.0,113100,3.30998478443226,3.31931475021665,3.22960354075134,3.22960354075134,1575890.02358351,0.0,1.0
1992-04-27,43.88,46.75,43.5,46.75,70600,3.14922229707041,3.35519923400278,3.12195008939296,3.35519923400278,983712.074845232,0.0,1.0
1992-04-28,43.62,44.0,43.0,43.75,26400,3.13056236550163,3.15783457317908,3.08606560560683,3.13989233128602,367847.008157423,0.0,1.0
1992-04-29,44.75,44.75,43.75,43.75,13400,3.21166129885827,3.21166129885827,3.13989233128602,3.13989233128602,186710.22383748,0.0,1.0
1992-04-30,46.75,46.75,44.75,44.75,52500,3.35519923400278,3.35519923400278,3.21166129885827,3.21166129885827,731513.936676693,0.0,1.0
1992-05-01,46.0,46.5,45.75,46.5,37500,3.30137250832359,3.33725699210971,3.28343026643052,3.33725699210971,522509.954769067,0.0,1.0
1992-05-04,44.62,45.75,44.5,45.75,47700,3.20233133307388,3.28343026643052,3.19371905696521,3.28343026643052,664632.662466254,0.0,1.0
1992-05-05,44.25,44.5,44.25,44.5,45600,3.17577681507215,3.19371905696521,3.17577681507215,3.19371905696521,635372.104999185,0.0,1.0
1992-05-06,44.38,45.25,44.38,44.38,70200,3.18510678085654,3.2475457826444,3.18510678085654,3.18510678085654,978138.635327694,0.0,1.0
1992-05-07,44.62,44.62,44.38,44.38,35100,3.20233133307388,3.20233133307388,3.18510678085654,3.18510678085654,489069.317663847,0.0,1.0
1992-05-08,44.88,44.88,44.5,44.75,48600,3.22099126464267,3.22099126464267,3.19371905696521,3.21166129885827,677172.90138071,0.0,1.0
1992-05-11,45.5,45.5,44.75,44.75,23100,3.26548802453746,3.26548802453746,3.21166129885827,3.21166129885827,321866.132137746,0.0,1.0
1992-05-12,46.62,47.0,45.75,45.75,138300,3.34586926821838,3.37314147589584,3.28343026643052,3.28343026643052,1927016.71318832,0.0,1.0
1992-05-13,46.12,46.62,46.12,46.62,25200,3.30998478443226,3.34586926821838,3.30998478443226,3.34586926821838,351126.689604813,0.0,1.0
1992-05-14,45.88,46.38,45.75,46.38,33700,3.29276023221492,3.32864471600104,3.28343026643052,3.32864471600104,469562.279352468,0.0,1.0
1992-05-15,46.0,46.12,45.88,46.12,28100,3.30137250832359,3.30998478443226,3.29276023221492,3.30998478443226,391534.126106954,0.0,1.0
1992-05-18,46.0,46.38,45.88,46.12,13300,3.32003243989237,3.34745879483061,3.31137148570135,3.3286933940834,184275.307870134,0.26,1.0
1992-05-19,44.75,45.75,44.62,45.75,48100,3.22981416706921,3.30198878532774,3.2204314666956,3.30198878532774,666439.271319809,0.0,1.0
1992-05-20,45.75,45.75,44.5,44.75,33300,3.30198878532774,3.30198878532774,3.21177051250458,3.22981416706921,461381.033990637,0.0,1.0
1992-05-21,46.0,46.5,45.5,45.75,37100,3.32003243989237,3.35611974902164,3.28394513076311,3.30198878532774,514031.121953533,0.0,1.0
1992-05-22,46.0,46.12,46.0,46.0,40800,3.32003243989237,3.3286933940834,3.32003243989237,3.32003243989237,565295.681285826,0.0,1.0
1992-05-26,45.0,45.88,45.0,45.88,35300,3.24785782163384,3.31137148570135,3.24785782163384,3.31137148570135,489091.606602688,0.0,1.0
1992-05-27,44.88,45.0,44.62,45.0,10200,3.23919686744282,3.24785782163384,3.2204314666956,3.24785782163384,141323.920321456,0.0,1.0
1992-05-28,44.75,44.88,44.75,44.88,21400,3.22981416706921,3.23919686744282,3.22981416706921,3.23919686744282,296503.126948938,0.0,1.0
1992-05-29,45.25,45.38,44.75,44.75,45900,3.26590147619848,3.27528417657209,3.22981416706921,3.22981416706921,635957.641446553,0.0,1.0
1992-06-01,45.75,45.75,45.38,45.38,44700,3.30198878532774,3.30198878532774,3.27528417657209,3.27528417657209,619331.297879323,0.0,1.0
1992-06-02,47.25,47.25,45.62,45.62,97800,3.41025071271554,3.41025071271554,3.29260608495413,3.29260608495413,1355047.00072926,0.0,1.0
1992-06-03,47.12,47.25,46.88,47.0,64600,3.40086801234193,3.41025071271554,3.38354610395988,3.3922070581509,895051.495369222,0.0,1.0
1992-06-04,47.12,47.12,46.38,46.88,14700,3.40086801234193,3.40086801234193,3.34745879483061,3.38354610395988,203672.708698569,0.0,1.0
1992-06-05,46.62,47.0,46.5,47.0,9500,3.36478070321266,3.3922070581509,3.35611974902164,3.3922070581509,131625.219907239,0.0,1.0
1992-06-08,46.88,47.12,46.62,46.75,31200,3.38354610395988,3.40086801234193,3.36478070321266,3.37416340358627,432284.932747984,0.0,1.0
1992-06-09,46.88,47.38,46.88,47.12,73700,3.38354610395988,3.41963341308914,3.38354610395988,3.40086801234193,1021134.60075405,0.0,1.0
1992-06-10,46.88,46.88,46.5,46.88,23500,3.38354610395988,3.38354610395988,3.35611974902164,3.38354610395988,325599.228191591,0.0,1.0
1992-06-11,47.0,47.25,46.75,46.75,135100,3.3922070581509,3.41025071271554,3.37416340358627,3.37416340358627,1871849.179944,0.0,1.0
1992-06-12,47.25,47.38,47.0,47.12,46100,3.41025071271554,3.41963341308914,3.3922070581509,3.40086801234193,638728.698707758,0.0,1.0
1992-06-15,47.25,47.38,47.0,47.0,15800,3.41025071271554,3.41963341308914,3.3922070581509,3.3922070581509,218913.523635197,0.0,1.0
1992-06-16,47.62,47.88,47.12,47.12,56500,3.43695532147119,3.45572072221841,3.40086801234193,3.40086801234193,782823.67629042,0.0,1.0
1992-06-17,46.5,47.5,46.5,47.5,95200,3.35611974902164,3.42829436728017,3.35611974902164,3.42829436728017,1319023.25633359,0.0,1.0
1992-06-18,45.12,46.62,44.88,46.62,142200,3.25651877582487,3.36478070321266,3.23919686744282,3.36478070321266,1970221.71271677,0.0,1.0
1992-06-19,44.88,45.5,44.88,45.5,106400,3.23919686744282,3.28394513076311,3.23919686744282,3.28394513076311,1474202.46296107,0.0,1.0
1992-06-22,43.75,45.0,43.75,45.0,29300,3.15763954881068,3.24785782163384,3.15763954881068,3.24785782163384,405959.888766536,0.0,1.0
1992-06-23,43.75,43.88,43.75,43.88,98700,3.15763954881068,3.16702224918429,3.15763954881068,3.16702224918429,1367516.75840468,0.0,1.0
1992-06-24,43.88,43.88,43.62,43.75,63300,3.16702224918429,3.16702224918429,3.14825684843707,3.15763954881068,877039.623171391,0.0,1.0
1992-06-25,44.0,44.25,43.88,43.88,50700,3.17568320337531,3.19372685793995,3.16702224918429,3.16702224918429,702463.015715475,0.0,1.0
1992-06-26,44.0,44.0,44.0,44.0,31300,3.17568320337531,3.17568320337531,3.17568320337531,3.17568320337531,433670.461378587,0.0,1.0
1992-06-29,44.25,44.25,44.0,44.12,54500,3.19372685793995,3.19372685793995,3.17568320337531,3.18434415756634,755113.103678369,0.0,1.0
1992-06-30,45.0,45.5,44.25,44.25,25800,3.24785782163384,3.28394513076311,3.19372685793995,3.19372685793995,357466.386695449,0.0,1.0
1992-07-01,45.88,45.88,45.12,45.12,46800,3.31137148570135,3.31137148570135,3.25651877582487,3.25651877582487,648427.399121976,0.0,1.0
1992-07-02,45.38,46.0,45.0,46.0,99400,3.27528417657209,3.32003243989237,3.24785782163384,3.32003243989237,1377215.4588189,0.0,1.0
1992-07-06,45.12,45.5,45.12,45.5,39500,3.25651877582487,3.28394513076311,3.25651877582487,3.28394513076311,547283.809087992,0.0,1.0
1992-07-07,44.88,45.25,44.88,45.12,66200,3.23919686744282,3.26590147619848,3.23919686744282,3.25651877582487,917219.953458864,0.0,1.0
1992-07-08,44.5,44.88,44.38,44.75,12500,3.21177051250458,3.23919686744282,3.20310955831355,3.22981416706921,173191.078825314,0.0,1.0
1992-07-09,45.75,45.75,44.25,44.25,103600,3.30198878532774,3.30198878532774,3.19372685793995,3.19372685793995,1435407.6613042,0.0,1.0
1992-07-10,46.75,47.12,46.12,46.25,85700,3.37416340358627,3.40086801234193,3.3286933940834,3.33807609445701,1187398.03642635,0.0,1.0
1992-07-13,47.12,47.12,47.0,47.0,33600,3.40086801234193,3.40086801234193,3.3922070581509,3.3922070581509,465537.619882444,0.0,1.0
1992-07-14,47.88,47.88,47.38,47.38,84600,3.45572072221841,3.45572072221841,3.41963341308914,3.41963341308914,1172157.22148973,0.0,1.0
1992-07-15,48.25,48.38,47.88,47.88,51200,3.48242533097407,3.49180803134767,3.45572072221841,3.45572072221841,709390.658868486,0.0,1.0
1992-07-16,48.88,48.88,48.0,48.38,19000,3.52789534047694,3.52789534047694,3.46438167640943,3.49180803134767,263250.439814477,0.0,1.0
1992-07-17,47.88,48.62,47.88,48.62,28900,3.45572072221841,3.50912993972972,3.45572072221841,3.50912993972972,400417.774244126,0.0,1.0
1992-07-20,47.5,47.62,47.0,47.62,30600,3.42829436728017,3.43695532147119,3.3922070581509,3.43695532147119,423971.760964369,0.0,1.0
1992-07-21,47.0,47.62,46.88,47.5,30700,3.3922070581509,3.43695532147119,3.38354610395988,3.42829436728017,425357.289594972,0.0,1.0
1992-07-22,46.88,47.25,46.75,47.0,47400,3.38354610395988,3.41025071271554,3.37416340358627,3.3922070581509,656740.570905591,0.0,1.0
1992-07-23,46.75,47.12,46.5,47.12,37500,3.37416340358627,3.40086801234193,3.35611974902164,3.40086801234193,519573.236475943,0.0,1.0
1992-07-24,46.75,46.75,46.62,46.75,6800,3.37416340358627,3.37416340358627,3.36478070321266,3.37416340358627,94215.9468809709,0.0,1.0
1992-07-27,48.62,48.75,47.0,47.0,217200,3.50912993972972,3.51851264010333,3.3922070581509,3.3922070581509,3009368.18566866,0.0,1.0
1992-07-28,49.5,49.75,48.5,48.5,67300,3.57264360379723,3.59068725836186,3.5004689855387,3.5004689855387,932460.768395491,0.0,1.0
1992-07-29,50.0,50.25,49.75,49.75,69500,3.60873091292649,3.62677456749112,3.59068725836186,3.59068725836186,962942.398268747,0.0,1.0
1992-07-30,50.38,50.38,50.0,50.0,97400,3.63615726786473,3.63615726786473,3.60873091292649,3.60873091292649,1349504.88620685,0.0,1.0
1992-07-31,50.0,50.62,50.0,50.5,49000,3.60873091292649,3.65347917624678,3.60873091292649,3.64481822205576,678909.028995232,0.0,1.0
1992-08-03,49.88,50.0,49.75,50.0,78400,3.60006995873547,3.60873091292649,3.59068725836186,3.60873091292649,1086254.44639237,0.0,1.0
1992-08-04,50.12,50.25,49.88,49.88,73300,3.61739186711752,3.62677456749112,3.60006995873547,3.60006995873547,1015592.48623164,0.0,1.0
1992-08-05,50.62,50.62,50.12,50.12,21800,3.65347917624678,3.65347917624678,3.61739186711752,3.61739186711752,302045.241471348,0.0,1.0
1992-08-06,51.5,51.88,50.75,50.75,185800,3.71699284031429,3.74441919525253,3.66286187662039,3.66286187662039,2574312.19565947,0.0,1.0
1992-08-07,51.0,51.75,51.0,51.62,72200,3.68090553118502,3.73503649487892,3.68090553118502,3.72565379450531,1000351.67129502,0.0,1.0
1992-08-10,51.38,51.38,50.62,50.75,22900,3.70833188612326,3.70833188612326,3.65347917624678,3.66286187662039,317286.056407976,0.0,1.0
1992-08-11,51.0,51.38,50.62,51.38,18000,3.68090553118502,3.70833188612326,3.65347917624678,3.70833188612326,249395.153508452,0.0,1.0
1992-08-12,51.88,51.88,51.0,51.12,36700,3.74441919525253,3.74441919525253,3.68090553118502,3.68956648537605,508489.007431122,0.0,1.0
1992-08-13,52.25,52.38,52.0,52.0,55600,3.77112380400818,3.78050650438179,3.75308014944355,3.75308014944355,770353.918614998,0.0,1.0
1992-08-14,51.75,52.0,51.75,52.0,14100,3.73503649487892,3.75308014944355,3.73503649487892,3.75308014944355,195359.536914954,0.0,1.0
1992-08-17,51.62,51.75,51.25,51.25,57000,3.74441919525253,3.75384915448118,3.71758008052484,3.71758008052484,785793.429253469,0.26,1.0
1992-08-18,51.5,51.62,51.25,51.5,28200,3.73571461750301,3.74441919525253,3.71758008052484,3.73571461750301,388760.959735927,0.0,1.0
1992-08-19,52.25,52.25,51.75,51.75,45200,3.79011822843752,3.79011822843752,3.75384915448118,3.75384915448118,623120.403548365,0.0,1.0
1992-08-20,52.0,52.12,51.62,52.12,18400,3.77198369145935,3.78068826920887,3.74441919525253,3.78068826920887,253659.633302874,0.0,1.0
1992-08-21,51.5,52.25,51.5,52.25,28400,3.73571461750301,3.79011822843752,3.73571461750301,3.79011822843752,391518.129663132,0.0,1.0
1992-08-24,50.0,51.62,49.88,51.5,45900,3.62690739563399,3.74441919525253,3.61820281788447,3.73571461750301,632770.498293583,0.0,1.0
1992-08-25,50.25,50.25,49.88,50.25,35500,3.64504193261216,3.64504193261216,3.61820281788447,3.64504193261216,489397.662078915,0.0,1.0
1992-08-26,50.25,50.38,50.12,50.38,11400,3.64504193261216,3.65447189184081,3.63561197338351,3.65447189184081,157158.685850694,0.0,1.0
1992-08-27,50.38,50.88,50.25,50.5,24100,3.65447189184081,3.69074096579715,3.64504193261216,3.66317646959033,332238.976228221,0.0,1.0
1992-08-28,50.62,50.75,50.38,50.5,18400,3.67188104733985,3.6813110065685,3.65447189184081,3.66317646959033,253659.633302874,0.0,1.0
1992-08-31,50.5,50.62,50.5,50.62,6500,3.66317646959033,3.67188104733985,3.66317646959033,3.67188104733985,89608.0226341675,0.0,1.0
1992-09-01,50.5,50.88,50.38,50.75,30300,3.66317646959033,3.69074096579715,3.65447189184081,3.6813110065685,417711.243971581,0.0,1.0
1992-09-02,50.12,50.88,50.0,50.38,37200,3.63561197338351,3.69074096579715,3.62690739563399,3.65447189184081,512833.606460159,0.0,1.0
1992-09-03,50.12,50.25,50.0,50.0,68200,3.63561197338351,3.64504193261216,3.62690739563399,3.62690739563399,940194.945176958,0.0,1.0
1992-09-04,50.12,50.12,50.12,50.12,7000,3.63561197338351,3.63561197338351,3.63561197338351,3.63561197338351,96500.9474521804,0.0,1.0
1992-09-08,50.5,50.75,50.12,50.38,18500,3.66317646959033,3.6813110065685,3.63561197338351,3.65447189184081,255038.218266477,0.0,1.0
1992-09-09,50.62,50.75,50.12,50.75,36100,3.67188104733985,3.6813110065685,3.63561197338351,3.6813110065685,497669.17186053,0.0,1.0
1992-09-10,50.5,51.0,50.5,50.62,14500,3.66317646959033,3.69944554354667,3.66317646959033,3.67188104733985,199894.819722374,0.0,1.0
1992-09-11,50.38,50.5,50.25,50.25,20600,3.65447189184081,3.66317646959033,3.64504193261216,3.64504193261216,283988.502502131,0.0,1.0
1992-09-14,52.0,52.25,51.0,51.0,66900,3.77198369145935,3.79011822843752,3.69944554354667,3.69944554354667,922273.340650124,0.0,1.0
1992-09-15,51.75,52.25,51.75,52.12,14500,3.75384915448118,3.79011822843752,3.75384915448118,3.78068826920887,199894.819722374,0.0,1.0
1992-09-16,51.75,52.0,51.5,51.88,12100,3.75384915448118,3.77198369145935,3.73571461750301,3.76327911370983,166808.780595912,0.0,1.0
1992-09-17,50.88,51.88,50.88,51.88,18200,3.69074096579715,3.76327911370983,3.69074096579715,3.76327911370983,250902.463375669,0.0,1.0
1992-09-18,50.25,51.0,50.12,51.0,48900,3.64504193261216,3.69944554354667,3.63561197338351,3.69944554354667,674128.04720166,0.0,1.0
1992-09-21,50.12,50.25,50.0,50.25,22500,3.63561197338351,3.64504193261216,3.62690739563399,3.64504193261216,310181.61681058,0.0,1.0
1992-09-22,50.0,50.12,50.0,50.0,6100,3.62690739563399,3.63561197338351,3.62690739563399,3.62690739563399,84093.6827797572,0.0,1.0
1992-09-23,50.0,50.0,50.0,50.0,9600,3.62690739563399,3.62690739563399,3.62690739563399,3.62690739563399,132344.156505847,0.0,1.0
1992-09-24,48.88,49.88,48.75,49.88,13800,3.54566466997179,3.61820281788447,3.53623471074314,3.61820281788447,190244.724977156,0.0,1.0
1992-09-25,48.25,49.0,48.25,48.75,36100,3.4999656367868,3.55436924772131,3.4999656367868,3.53623471074314,497669.17186053,0.0,1.0
1992-09-28,49.62,49.62,48.25,48.25,44300,3.59934289942717,3.59934289942717,3.4999656367868,3.4999656367868,610713.138875942,0.0,1.0
1992-09-29,48.88,49.5,48.75,49.38,10200,3.54566466997179,3.59063832167765,3.53623471074314,3.58193374392813,140615.666287463,0.0,1.0
1992-09-30,48.0,48.62,48.0,48.62,17900,3.48183109980863,3.52680475151449,3.48183109980863,3.52680475151449,246766.708484861,0.0,1.0
1992-10-01,48.0,48.5,48.0,48.25,80800,3.48183109980863,3.51810017376497,3.48183109980863,3.4999656367868,1113896.65059088,0.0,1.0
1992-10-02,46.88,48.0,46.38,48.0,26700,3.40058837414643,3.48183109980863,3.36431930019009,3.48183109980863,368082.185281888,0.0,1.0
1992-10-05,46.25,46.38,45.75,46.38,22700,3.35488934096144,3.36431930019009,3.3186202670051,3.36431930019009,312938.786737785,0.0,1.0
1992-10-06,47.38,47.38,46.12,46.12,23700,3.43685744810277,3.43685744810277,3.34545938173279,3.34545938173279,326724.636373811,0.0,1.0
1992-10-07,46.75,47.38,46.75,47.12,15900,3.39115841491778,3.43685744810277,3.39115841491778,3.41799752964547,219195.00921281,0.0,1.0
1992-10-08,47.0,47.0,46.62,46.75,41400,3.40929295189595,3.40929295189595,3.38172845568913,3.39115841491778,570734.174931467,0.0,1.0
1992-10-09,47.12,47.12,46.75,47.0,5800,3.41799752964547,3.41799752964547,3.39115841491778,3.40929295189595,79957.9278889495,0.0,1.0
1992-10-12,47.0,47.0,47.0,47.0,18600,3.40929295189595,3.40929295189595,3.40929295189595,3.40929295189595,256416.803230079,0.0,1.0
1992-10-13,47.25,47.38,47.12,47.12,32300,3.42742748887412,3.43685744810277,3.41799752964547,3.41799752964547,445282.943243632,0.0,1.0
1992-10-14,47.5,47.62,47.38,47.5,33300,3.44556202585229,3.45426660360181,3.43685744810277,3.44556202585229,459068.792879658,0.0,1.0
1992-10-15,47.75,47.75,47.5,47.5,5600,3.46369656283046,3.46369656283046,3.44556202585229,3.44556202585229,77200.7579617443,0.0,1.0
1992-10-16,47.75,47.88,47.75,47.75,14000,3.46369656283046,3.47312652205911,3.46369656283046,3.46369656283046,193001.894904361,0.0,1.0
1992-10-19,48.0,48.12,47.75,47.75,30100,3.48183109980863,3.49053567755815,3.46369656283046,3.46369656283046,414954.074044376,0.0,1.0
1992-10-20,49.12,49.12,48.25,48.25,11100,3.56307382547083,3.56307382547083,3.4999656367868,3.4999656367868,153022.930959886,0.0,1.0
1992-10-21,49.25,49.75,49.12,49.38,15200,3.57250378469948,3.60877285865582,3.56307382547083,3.58193374392813,209544.914467592,0.0,1.0
1992-10-22,49.62,49.62,49.12,49.25,13400,3.59934289942717,3.59934289942717,3.56307382547083,3.57250378469948,184730.385122745,0.0,1.0
1992-10-23,49.5,49.62,49.38,49.5,6200,3.59063832167765,3.59934289942717,3.58193374392813,3.59063832167765,85472.2677433598,0.0,1.0
1992-10-26,49.12,49.5,49.0,49.5,9100,3.56307382547083,3.59063832167765,3.55436924772131,3.59063832167765,125451.231687835,0.0,1.0
1992-10-27,49.5,49.5,49.38,49.38,45900,3.59063832167765,3.59063832167765,3.58193374392813,3.58193374392813,632770.498293583,0.0,1.0
1992-10-28,49.5,49.75,49.38,49.38,51000,3.59063832167765,3.60877285865582,3.58193374392813,3.58193374392813,703078.331437314,0.0,1.0
1992-10-29,48.12,49.75,48.12,49.25,25900,3.49053567755815,3.60877285865582,3.49053567755815,3.57250378469948,357053.505573068,0.0,1.0
1992-10-30,46.12,47.5,46.0,47.5,195800,3.34545938173279,3.44556202585229,3.33675480398327,3.44556202585229,2699269.35873385,0.0,1.0
1992-11-02,45.62,46.5,45.0,46.38,125500,3.30919030777645,3.37302387793961,3.26421665607059,3.36431930019009,1730124.12932123,0.0,1.0
1992-11-03,45.25,45.62,45.12,45.62,51800,3.28235119304876,3.30919030777645,3.27292123382011,3.30919030777645,714107.011146135,0.0,1.0
1992-11-04,44.88,45.38,44.88,45.25,43300,3.25551207832107,3.29178115227741,3.25551207832107,3.28235119304876,596927.289239916,0.0,1.0
1992-11-05,44.0,44.88,43.0,44.88,65000,3.19167850815791,3.25551207832107,3.11914036024523,3.25551207832107,896080.226341675,0.0,1.0
1992-11-06,43.0,43.88,42.5,43.88,73800,3.11914036024523,3.18297393040839,3.08287128628889,3.18297393040839,1017395.7031387,0.0,1.0
1992-11-09,42.25,43.12,42.25,43.12,166400,3.06473674931072,3.12784493799475,3.06473674931072,3.12784493799475,2293965.37943469,0.0,1.0
1992-11-10,41.12,42.25,41.0,42.25,165200,2.98276864216939,3.06473674931072,2.97406406441987,3.06473674931072,2277422.35987146,0.0,1.0
1992-11-11,43.0,43.12,41.5,41.5,125300,3.11914036024523,3.12784493799475,3.01033313837621,3.01033313837621,1727366.95939403,0.0,1.0
1992-11-12,43.88,44.0,43.38,43.38,152200,3.18297393040839,3.19167850815791,3.14670485645205,3.14670485645205,2098206.31460312,0.0,1.0
1992-11-13,44.75,44.88,43.62,43.75,69100,3.24608211909242,3.25551207832107,3.16411401195109,3.17354397117974,952602.209849381,0.0,1.0
1992-11-16,45.0,45.25,44.75,44.75,42300,3.26421665607059,3.28235119304876,3.24608211909242,3.24608211909242,583141.43960389,0.0,1.0
1992-11-17,45.0,45.25,44.88,44.88,42700,3.26421665607059,3.28235119304876,3.25551207832107,3.25551207832107,588655.7794583,0.0,1.0
1992-11-18,45.0,45.25,44.88,44.88,35800,3.26421665607059,3.28235119304876,3.25551207832107,3.25551207832107,493533.416969723,0.0,1.0
1992-11-19,45.12,45.12,45.0,45.12,65000,3.27292123382011,3.27292123382011,3.26421665607059,3.27292123382011,896080.226341675,0.0,1.0
1992-11-20,45.0,45.12,44.88,44.88,14200,3.28307657452788,3.29183144539329,3.27432170366248,3.27432170366248,194634.509885561,0.26,1.0
1992-11-23,45.0,45.12,45.0,45.0,51700,3.28307657452788,3.29183144539329,3.28307657452788,3.28307657452788,708634.095850951,0.0,1.0
1992-11-24,44.75,45.12,44.75,45.0,22100,3.26483726022495,3.29183144539329,3.26483726022495,3.28307657452788,302917.089328936,0.0,1.0
1992-11-25,44.38,44.5,44.25,44.5,19600,3.23784307505661,3.24659794592202,3.22835863161909,3.24659794592202,268650.450264577,0.0,1.0
1992-11-27,44.38,44.5,44.25,44.25,2400,3.23784307505661,3.24659794592202,3.22835863161909,3.22835863161909,32895.9735017849,0.0,1.0
1992-11-30,46.25,46.25,44.62,44.62,30400,3.37427314604255,3.37427314604255,3.25535281678743,3.25535281678743,416682.331022608,0.0,1.0
1992-12-01,46.0,46.0,45.75,46.0,43600,3.35603383173962,3.35603383173962,3.33779451743668,3.35603383173962,597610.185282425,0.0,1.0
1992-12-02,45.62,46.0,45.62,46.0,22600,3.32831007399916,3.35603383173962,3.32831007399916,3.35603383173962,309770.417141807,0.0,1.0
1992-12-03,45.5,45.75,45.5,45.75,11400,3.31955520313375,3.33779451743668,3.31955520313375,3.33779451743668,156255.874133478,0.0,1.0
1992-12-04,45.88,45.88,45.25,45.25,24300,3.34727896087421,3.34727896087421,3.30131588883082,3.30131588883082,333071.731705572,0.0,1.0
1992-12-07,46.12,46.12,45.75,45.75,31300,3.36478870260502,3.36478870260502,3.33779451743668,3.33779451743668,429018.321085778,0.0,1.0
1992-12-08,45.62,46.12,45.62,46.12,29600,3.32831007399916,3.36478870260502,3.32831007399916,3.36478870260502,405717.006522013,0.0,1.0
1992-12-09,45.38,45.38,45.12,45.38,8600,3.31080033226834,3.31080033226834,3.29183144539329,3.31080033226834,117877.238381396,0.0,1.0
1992-12-10,45.0,45.38,44.88,45.25,4600,3.28307657452788,3.31080033226834,3.27432170366248,3.30131588883082,63050.6158784211,0.0,1.0
1992-12-11,45.38,45.38,45.12,45.12,6000,3.31080033226834,3.31080033226834,3.29183144539329,3.29183144539329,82239.9337544623,0.0,1.0
1992-12-14,45.25,45.5,45.12,45.12,21300,3.30131588883082,3.31955520313375,3.29183144539329,3.29183144539329,291951.764828341,0.0,1.0
1992-12-15,45.88,45.88,45.38,45.38,37200,3.34727896087421,3.34727896087421,3.31080033226834,3.31080033226834,509887.589277665,0.0,1.0
1992-12-16,45.25,45.88,45.25,45.75,19700,3.30131588883082,3.34727896087421,3.30131588883082,3.33779451743668,270021.115827151,0.0,1.0
1992-12-17,45.5,45.5,45.12,45.25,11600,3.31955520313375,3.31955520313375,3.29183144539329,3.30131588883082,158997.205258627,0.0,1.0
1992-12-18,45.5,45.75,45.38,45.75,11300,3.31955520313375,3.33779451743668,3.31080033226834,3.33779451743668,154885.208570904,0.0,1.0
1992-12-21,44.75,45.38,44.25,45.38,19900,3.26483726022495,3.31080033226834,3.22835863161909,3.31080033226834,272762.4469523,0.0,1.0
1992-12-22,44.0,44.75,43.75,44.62,18500,3.21011931731615,3.26483726022495,3.19188000301322,3.25535281678743,253573.129076259,0.0,1.0
1992-12-23,42.88,43.75,42.88,43.75,10700,3.12840718923902,3.19188000301322,3.12840718923902,3.19188000301322,146661.215195457,0.0,1.0
1992-12-24,43.5,43.62,42.88,42.88,21400,3.17364068871029,3.1823955595757,3.12840718923902,3.12840718923902,293322.430390915,0.0,1.0
1992-12-28,43.62,43.75,43.5,43.75,4300,3.1823955595757,3.19188000301322,3.17364068871029,3.19188000301322,58938.6191906979,0.0,1.0
1992-12-29,43.5,43.62,43.25,43.62,9200,3.17364068871029,3.1823955595757,3.15540137440736,3.1823955595757,126101.231756842,0.0,1.0
1992-12-30,42.75,43.5,41.75,43.25,45700,3.11892274580149,3.17364068871029,3.04596548858976,3.15540137440736,626394.162096487,0.0,1.0
1992-12-31,43.38,43.62,42.5,42.5,29000,3.16488581784488,3.1823955595757,3.10068343149856,3.10068343149856,397493.013146568,0.0,1.0
1993-01-04,43.0,43.38,43.0,43.38,17800,3.13716206010442,3.16488581784488,3.13716206010442,3.16488581784488,243978.470138238,0.0,1.0
1993-01-05,42.38,43.0,42.38,42.75,14100,3.09192856063315,3.13716206010442,3.09192856063315,3.11892274580149,193263.844322986,0.0,1.0
1993-01-06,43.0,43.0,42.25,42.38,22700,3.13716206010442,3.13716206010442,3.08244411719563,3.09192856063315,311141.082704382,0.0,1.0
1993-01-07,42.0,42.75,42.0,42.75,56600,3.06420480289269,3.11892274580149,3.06420480289269,3.11892274580149,775796.708417094,0.0,1.0
1993-01-08,41.75,42.0,41.5,41.88,4000,3.04596548858976,3.06420480289269,3.02772617428683,3.05544993202728,54826.6225029748,0.0,1.0
1993-01-11,41.0,41.75,40.88,41.75,146000,2.99124754568096,3.04596548858976,2.98249267481555,3.04596548858976,2001171.72135858,0.0,1.0
1993-01-12,41.5,41.75,41.0,41.0,126600,3.02772617428683,3.04596548858976,2.99124754568096,2.99124754568096,1735262.60221915,0.0,1.0
1993-01-13,41.5,41.62,41.38,41.62,61900,3.02772617428683,3.03648104515223,3.01897130342142,3.03648104515223,848441.983233534,0.0,1.0
1993-01-14,41.12,41.62,41.0,41.38,92300,3.00000241654637,3.03648104515223,2.99124754568096,3.01897130342142,1265124.31425614,0.0,1.0
1993-01-15,42.12,42.25,41.25,41.25,36900,3.0729596737581,3.08244411719563,3.00948685998389,3.00948685998389,505775.592589943,0.0,1.0
1993-01-18,43.25,43.38,42.12,42.12,12600,3.15540137440736,3.16488581784488,3.0729596737581,3.0729596737581,172703.86088437,0.0,1.0
1993-01-19,42.62,43.25,42.5,43.12,48400,3.10943830236397,3.15540137440736,3.10068343149856,3.14591693096983,663402.132285994,0.0,1.0
1993-01-20,42.38,42.62,42.25,42.62,99300,3.09192856063315,3.10943830236397,3.08244411719563,3.10943830236397,1361070.90363635,0.0,1.0
1993-01-21,42.5,42.5,42.38,42.38,1800,3.10068343149856,3.10068343149856,3.09192856063315,3.09192856063315,24671.9801263387,0.0,1.0
1993-01-22,42.88,42.88,42.38,42.38,31700,3.12840718923902,3.12840718923902,3.09192856063315,3.09192856063315,434500.983336075,0.0,1.0
1993-01-25,43.0,43.12,42.88,42.88,58600,3.13716206010442,3.14591693096983,3.12840718923902,3.12840718923902,803210.019668582,0.0,1.0
1993-01-26,43.12,43.25,43.0,43.25,64000,3.14591693096983,3.15540137440736,3.13716206010442,3.15540137440736,877225.960047597,0.0,1.0
1993-01-27,42.62,43.0,42.5,43.0,16100,3.10943830236397,3.13716206010442,3.10068343149856,3.13716206010442,220677.155574473,0.0,1.0
1993-01-28,41.88,42.38,41.62,42.38,102500,3.05544993202728,3.09192856063315,3.03648104515223,3.09192856063315,1404932.20163873,0.0,1.0
1993-01-29,40.0,41.62,39.62,41.62,153300,2.91829028846923,3.03648104515223,2.89056653072877,3.03648104515223,2101230.30742651,0.0,1.0
1993-02-01,40.25,40.38,39.88,40.25,73500,2.93652960277216,2.94601404620969,2.90953541760382,2.93652960277216,1007439.18849216,0.0,1.0
1993-02-02,40.0,40.25,39.62,40.25,48700,2.91829028846923,2.93652960277216,2.89056653072877,2.93652960277216,667514.128973718,0.0,1.0
1993-02-03,39.88,40.12,39.88,39.88,66000,2.90953541760382,2.92704515933464,2.90953541760382,2.90953541760382,904639.271299085,0.0,1.0
1993-02-04,40.0,40.25,39.88,39.88,57000,2.91829028846923,2.93652960277216,2.90953541760382,2.90953541760382,781279.370667391,0.0,1.0
1993-02-05,41.5,41.5,40.12,40.12,103800,3.02772617428683,3.02772617428683,2.92704515933464,2.92704515933464,1422750.8539522,0.0,1.0
1993-02-08,41.25,41.75,41.0,41.38,34300,3.00948685998389,3.04596548858976,2.99124754568096,3.01897130342142,470138.28796301,0.0,1.0
1993-02-09,40.88,41.38,40.75,41.12,34400,2.98249267481555,3.01897130342142,2.97300823137803,3.00000241654637,471508.953525584,0.0,1.0
1993-02-10,40.88,41.0,40.88,41.0,14200,2.98249267481555,2.99124754568096,2.98249267481555,2.99124754568096,194634.509885561,0.0,1.0
1993-02-11,40.88,41.12,40.62,40.75,29800,2.98249267481555,3.00000241654637,2.9635237879405,2.97300823137803,408458.337647163,0.0,1.0
1993-02-12,40.88,41.0,40.62,40.75,51700,2.98249267481555,2.99124754568096,2.9635237879405,2.97300823137803,708634.09585095,0.0,1.0
1993-02-16,40.38,40.75,40.25,40.75,20100,2.94601404620969,2.97300823137803,2.93652960277216,2.97300823137803,275503.778077448,0.0,1.0
1993-02-17,39.75,40.38,39.62,40.25,37800,2.9000509741663,2.94601404620969,2.89056653072877,2.93652960277216,518111.582653112,0.0,1.0
1993-02-18,39.75,39.88,39.62,39.75,21400,2.9000509741663,2.90953541760382,2.89056653072877,2.9000509741663,293322.430390915,0.0,1.0
1993-02-19,39.75,39.75,39.5,39.62,14300,2.9000509741663,2.9000509741663,2.88181165986337,2.89056653072877,196005.175448135,0.0,1.0
1993-02-22,37.25,39.38,37.25,39.38,47000,2.73662671801202,2.89311033973996,2.73662671801202,2.89311033973996,639747.462990424,0.26,1.0
1993-02-23,38.25,38.25,37.12,37.25,62900,2.81009320708617,2.81009320708617,2.72707607443238,2.73662671801202,856172.668555269,0.0,1.0
1993-02-24,39.12,39.38,38.0,38.0,32200,2.87400905258068,2.89311033973996,2.79172658481763,2.79172658481763,438295.070389184,0.0,1.0
1993-02-25,39.75,39.75,38.88,39.12,12500,2.92029294069739,2.92029294069739,2.85637709520288,2.87400905258068,170145.601859155,0.0,1.0
1993-02-26,39.12,39.5,39.0,39.5,9400,2.87400905258068,2.90192631842885,2.86519307389178,2.90192631842885,127949.492598085,0.0,1.0
1993-03-01,38.25,38.75,38.25,38.62,25500,2.81009320708617,2.84682645162324,2.81009320708617,2.8372758080436,347097.027792677,0.0,1.0
1993-03-02,38.25,38.25,38.0,38.25,17900,2.81009320708617,2.81009320708617,2.79172658481763,2.81009320708617,243648.50186231,0.0,1.0
1993-03-03,38.62,38.62,38.0,38.25,60800,2.8372758080436,2.8372758080436,2.79172658481763,2.81009320708617,827588.207442932,0.0,1.0
1993-03-04,38.38,38.88,38.25,38.88,35600,2.81964385066581,2.85637709520288,2.81009320708617,2.85637709520288,484574.674094874,0.0,1.0
1993-03-05,38.12,38.38,38.12,38.25,60800,2.80054256350653,2.81964385066581,2.80054256350653,2.81009320708617,827588.207442931,0.0,1.0
1993-03-08,39.12,40.0,38.12,38.12,65700,2.87400905258068,2.93865956296593,2.80054256350653,2.80054256350653,894285.283371719,0.0,1.0
1993-03-09,40.75,41.12,40.38,40.38,120200,2.99375942977154,3.02094203072897,2.96657682881411,2.96657682881411,1636120.10747764,0.0,1.0
1993-03-10,40.38,40.88,40.38,40.5,64800,2.96657682881411,3.00331007335118,2.96657682881411,2.975392807503,882034.800037859,0.0,1.0
1993-03-11,40.62,40.75,40.5,40.5,39400,2.9842087861919,2.99375942977154,2.975392807503,2.975392807503,536298.937060057,0.0,1.0
1993-03-12,40.0,40.5,40.0,40.5,56800,2.93865956296593,2.975392807503,2.93865956296593,2.975392807503,773141.614848001,0.0,1.0
1993-03-15,40.62,40.75,40.25,40.25,137400,2.9842087861919,2.99375942977154,2.95702618523447,2.95702618523447,1870240.45563583,0.0,1.0
1993-03-16,41.88,41.88,40.62,40.62,112400,3.07677656242533,3.07677656242533,2.9842087861919,2.9842087861919,1529949.25191752,0.0,1.0
1993-03-17,43.12,43.62,41.88,41.88,101800,3.16787500887727,3.20460825341435,3.07677656242533,3.07677656242533,1385665.78154096,0.0,1.0
1993-03-18,43.38,43.62,42.62,43.25,53700,3.18697629603655,3.20460825341435,3.1311417643402,3.17742565245691,730945.505586931,0.0,1.0
1993-03-19,43.88,43.88,43.0,43.12,29500,3.22370954057362,3.22370954057362,3.15905903018837,3.16787500887727,401543.620387607,0.0,1.0
1993-03-22,43.25,44.62,43.12,44.62,39100,3.17742565245691,3.27807474248849,3.16787500887727,3.27807474248849,532215.442615438,0.0,1.0
1993-03-23,43.25,43.38,43.0,43.38,103600,3.17742565245691,3.18697629603655,3.15905903018837,3.18697629603655,1410166.74820868,0.0,1.0
1993-03-24,42.25,43.12,42.25,43.0,41900,3.10395916338276,3.16787500887727,3.10395916338276,3.15905903018837,570328.057431889,0.0,1.0
1993-03-25,41.88,42.25,41.62,42.25,59300,3.07677656242533,3.10395916338276,3.05767527526605,3.10395916338276,807170.735219832,0.0,1.0
1993-03-26,43.62,43.62,41.88,42.12,89400,3.20460825341435,3.20460825341435,3.07677656242533,3.09440851980312,1216881.34449668,0.0,1.0
1993-03-29,43.38,43.88,43.38,43.75,21900,3.18697629603655,3.22370954057362,3.18697629603655,3.21415889699398,298095.09445724,0.0,1.0
1993-03-30,43.25,43.38,43.12,43.38,4200,3.17742565245691,3.18697629603655,3.16787500887727,3.18697629603655,57168.9222246762,0.0,1.0
1993-03-31,42.75,43.25,42.5,43.25,41500,3.14069240791984,3.17742565245691,3.1223257856513,3.17742565245691,564883.398172395,0.0,1.0
1993-04-01,42.0,42.62,41.88,42.62,36700,3.08559254111423,3.1311417643402,3.07677656242533,3.1311417643402,499547.487058479,0.0,1.0
1993-04-02,41.0,41.88,41.0,41.88,26700,3.01212605204008,3.07677656242533,3.01212605204008,3.07677656242533,363431.005571155,0.0,1.0
1993-04-05,39.62,40.38,39.62,40.25,101000,2.91074229711775,2.96657682881411,2.91074229711775,2.95702618523447,1374776.46302198,0.0,1.0
1993-04-06,39.62,39.75,39.62,39.62,29800,2.91074229711775,2.92029294069739,2.91074229711775,2.91074229711775,405627.114832226,0.0,1.0
1993-04-07,39.62,40.38,39.62,39.88,91100,2.91074229711775,2.96657682881411,2.91074229711775,2.92984358427703,1240021.14634952,0.0,1.0
1993-04-08,39.75,40.0,39.62,39.88,59000,2.92029294069739,2.93865956296593,2.91074229711775,2.92984358427703,803087.240775213,0.0,1.0
1993-04-12,39.62,39.88,39.5,39.5,68400,2.91074229711775,2.92984358427703,2.90192631842885,2.90192631842885,931036.733373298,0.0,1.0
1993-04-13,39.75,40.0,39.75,39.88,89700,2.92029294069739,2.93865956296593,2.92029294069739,2.92984358427703,1220964.8389413,0.0,1.0
1993-04-14,40.5,40.5,39.75,39.75,87200,2.975392807503,2.975392807503,2.92029294069739,2.92029294069739,1186935.71856947,0.0,1.0
1993-04-15,41.0,42.0,41.0,41.5,80200,3.01212605204008,3.08559254111423,3.01212605204008,3.04885929657715,1091654.18152834,0.0,1.0
1993-04-16,41.62,41.75,41.0,41.0,74600,3.05767527526605,3.06722591884569,3.01212605204008,3.01212605204008,1015428.95189544,0.0,1.0
1993-04-19,42.25,42.38,41.88,41.88,100300,3.10395916338276,3.1135098069624,3.07677656242533,3.07677656242533,1365248.30931786,0.0,1.0
1993-04-20,42.5,43.12,42.25,42.5,61100,3.1223257856513,3.16787500887727,3.10395916338276,3.1223257856513,831671.701887551,0.0,1.0
1993-04-21,42.75,42.75,42.62,42.75,7000,3.14069240791984,3.14069240791984,3.1311417643402,3.14069240791984,95281.5370411268,0.0,1.0
1993-04-22,41.5,43.0,41.5,43.0,41000,3.04885929657715,3.15905903018837,3.04885929657715,3.15905903018837,558077.574098029,0.0,1.0
1993-04-23,41.0,41.5,40.88,41.5,30500,3.01212605204008,3.04885929657715,3.00331007335118,3.04885929657715,415155.268536338,0.0,1.0
1993-04-26,41.62,41.88,41.0,41.0,34600,3.05767527526605,3.07677656242533,3.01212605204008,3.01212605204008,470963.025946141,0.0,1.0
1993-04-27,41.75,41.88,41.5,41.88,16800,3.06722591884569,3.07677656242533,3.04885929657715,3.07677656242533,228675.688898704,0.0,1.0
1993-04-28,42.62,42.62,42.0,42.0,24800,3.1311417643402,3.1311417643402,3.08559254111423,3.08559254111423,337568.874088564,0.0,1.0
1993-04-29,42.38,42.38,42.0,42.38,36500,3.1135098069624,3.1135098069624,3.08559254111423,3.1135098069624,496825.157428733,0.0,1.0
1993-04-30,43.0,43.0,42.5,42.62,32200,3.15905903018837,3.15905903018837,3.1223257856513,3.1311417643402,438295.070389184,0.0,1.0
1993-05-03,42.62,43.5,42.38,43.25,93300,3.1311417643402,3.19579227472545,3.1135098069624,3.17742565245691,1269966.77227673,0.0,1.0
1993-05-04,43.5,43.5,42.75,42.88,34700,3.19579227472545,3.19579227472545,3.14069240791984,3.15024305149948,472324.190761015,0.0,1.0
1993-05-05,44.0,44.38,43.38,43.75,92200,3.23252551926252,3.2604427851107,3.18697629603655,3.21415889699398,1254993.95931313,0.0,1.0
1993-05-06,43.62,43.88,43.5,43.75,23600,3.20460825341435,3.22370954057362,3.19579227472545,3.21415889699398,321234.896310085,0.0,1.0
1993-05-07,44.0,44.0,43.38,43.5,40600,3.23252551926252,3.23252551926252,3.18697629603655,3.19579227472545,552632.914838536,0.0,1.0
1993-05-10,45.0,45.0,44.0,44.0,87200,3.30599200833667,3.30599200833667,3.23252551926252,3.23252551926252,1186935.71856947,0.0,1.0
1993-05-11,45.12,45.5,45.12,45.25,59100,3.31480798702557,3.34272525287374,3.31480798702557,3.32435863060521,804448.405590085,0.0,1.0
1993-05-12,46.0,46.38,45.12,45.12,117300,3.37945849741082,3.40737576325899,3.31480798702557,3.31480798702557,1596646.32784631,0.0,1.0
1993-05-13,45.62,46.25,45.25,46.12,13400,3.35154123156264,3.39782511967936,3.32435863060521,3.38827447609972,182396.085193014,0.0,1.0
1993-05-14,45.75,46.0,45.5,45.5,29000,3.36109187514228,3.37945849741082,3.34272525287374,3.34272525287374,394737.79631324,0.0,1.0
1993-05-17,46.25,46.25,45.75,45.75,30600,3.39782511967936,3.39782511967936,3.36109187514228,3.36109187514228,416516.433351211,0.0,1.0
1993-05-18,45.38,46.0,44.75,46.0,27600,3.33390927418485,3.37945849741082,3.28762538606813,3.37945849741082,375681.488905014,0.0,1.0
1993-05-19,46.38,46.62,45.62,45.62,23600,3.40737576325899,3.42500772063679,3.35154123156264,3.35154123156264,321234.896310085,0.0,1.0
1993-05-20,46.5,46.62,46.0,46.38,53900,3.41619174194789,3.42500772063679,3.37945849741082,3.40737576325899,733667.835216678,0.0,1.0
1993-05-21,46.0,46.62,45.88,46.62,32900,3.37945849741082,3.42500772063679,3.37064251872192,3.42500772063679,447823.224093296,0.0,1.0
1993-05-24,45.62,45.75,45.38,45.62,30000,3.37064251872192,3.38024759385199,3.35291007232794,3.37064251872192,406035.345604952,0.26,1.0
1993-05-25,45.62,45.75,45.5,45.75,6000,3.37064251872192,3.38024759385199,3.36177629552493,3.38024759385199,81207.0691209904,0.0,1.0
1993-05-26,45.5,45.62,45.25,45.62,21900,3.36177629552493,3.37064251872192,3.34330499719787,3.37064251872192,296405.802291615,0.0,1.0
1993-05-27,45.25,45.5,44.88,45.5,28000,3.34330499719787,3.36177629552493,3.31596747567382,3.36177629552493,378966.322564622,0.0,1.0
1993-05-28,45.25,45.62,44.25,45.38,155800,3.34330499719787,3.37064251872192,3.26941980388963,3.35291007232794,2108676.89484172,0.0,1.0
1993-06-01,45.88,45.88,45.12,45.38,28200,3.38985266898206,3.38985266898206,3.3336999220678,3.35291007232794,381673.224868655,0.0,1.0
1993-06-02,46.0,46.25,45.88,45.88,23200,3.39871889217905,3.41719019050611,3.38985266898206,3.38985266898206,314000.66726783,0.0,1.0
1993-06-03,45.75,46.0,45.5,46.0,50600,3.38024759385199,3.39871889217905,3.36177629552493,3.39871889217905,684846.282920352,0.0,1.0
1993-06-04,46.0,46.12,45.75,46.0,100500,3.39871889217905,3.40758511537604,3.38024759385199,3.39871889217905,1360218.40777659,0.0,1.0
1993-06-07,46.0,46.75,45.88,46.0,24600,3.39871889217905,3.45413278716023,3.38985266898206,3.39871889217905,332948.983396061,0.0,1.0
1993-06-08,46.0,46.0,45.5,45.88,195200,3.39871889217905,3.39871889217905,3.36177629552493,3.38985266898206,2641936.64873622,0.0,1.0
1993-06-09,46.5,46.5,46.0,46.0,49500,3.43566148883317,3.43566148883317,3.39871889217905,3.39871889217905,669958.320248171,0.0,1.0
1993-06-10,47.25,47.5,47.0,47.0,108600,3.49107538381435,3.50954668214141,3.47260408548729,3.47260408548729,1469847.95108993,0.0,1.0
1993-06-11,47.5,47.62,47.38,47.38,19700,3.50954668214141,3.5184129053384,3.50068045894442,3.50068045894442,266629.876947252,0.0,1.0
1993-06-14,47.38,47.88,47.38,47.5,136600,3.50068045894442,3.53762305559854,3.50068045894442,3.50954668214141,1848814.27365455,0.0,1.0
1993-06-15,45.75,47.12,45.75,47.12,72600,3.38024759385199,3.48147030868428,3.38024759385199,3.48147030868428,982605.536363984,0.0,1.0
1993-06-16,44.75,45.75,44.62,45.75,52100,3.30636240054375,3.38024759385199,3.29675732541368,3.38024759385199,705148.0502006,0.0,1.0
1993-06-17,45.38,45.38,45.0,45.0,38000,3.35291007232794,3.35291007232794,3.32483369887081,3.32483369887081,514311.437766273,0.0,1.0
1993-06-18,45.25,45.88,45.12,45.88,20700,3.34330499719787,3.38985266898206,3.3336999220678,3.38985266898206,280164.388467417,0.0,1.0
1993-06-21,46.62,46.75,45.25,45.25,54500,3.44452771203016,3.45413278716023,3.34330499719787,3.34330499719787,737630.877848996,0.0,1.0
1993-06-22,46.75,46.88,46.5,46.62,69200,3.45413278716023,3.4637378622903,3.43566148883317,3.44452771203016,936588.197195423,0.0,1.0
1993-06-23,46.88,47.0,46.75,47.0,49200,3.4637378622903,3.47260408548729,3.45413278716023,3.47260408548729,665897.966792121,0.0,1.0
1993-06-24,46.5,46.75,46.25,46.62,28700,3.43566148883317,3.45413278716023,3.41719019050611,3.44452771203016,388440.480628737,0.0,1.0
1993-06-25,47.0,47.0,46.5,46.5,41900,3.47260408548729,3.47260408548729,3.43566148883317,3.43566148883317,567096.032694916,0.0,1.0
1993-06-28,47.88,48.0,47.0,47.0,32800,3.53762305559854,3.54648927879553,3.47260408548729,3.47260408548729,443931.977861414,0.0,1.0
1993-06-29,48.75,48.75,48.0,48.0,33900,3.60190317377671,3.60190317377671,3.54648927879553,3.54648927879553,458819.940533596,0.0,1.0
1993-06-30,48.75,48.75,48.62,48.62,30600,3.60190317377671,3.60190317377671,3.59229809864664,3.59229809864664,414156.052517051,0.0,1.0
1993-07-01,48.75,49.12,48.62,48.75,30000,3.60190317377671,3.62924069530076,3.59229809864664,3.60190317377671,406035.345604952,0.0,1.0
1993-07-02,48.0,48.62,48.0,48.62,16700,3.54648927879553,3.59229809864664,3.54648927879553,3.59229809864664,226026.342386757,0.0,1.0
1993-07-06,48.5,48.5,48.0,48.0,19100,3.58343187544965,3.58343187544965,3.54648927879553,3.54648927879553,258509.170035153,0.0,1.0
1993-07-07,48.0,48.38,48.0,48.25,32700,3.54648927879553,3.57456565225266,3.54648927879553,3.56496057712259,442578.526709398,0.0,1.0
1993-07-08,48.25,48.25,48.0,48.0,25600,3.56496057712259,3.56496057712259,3.54648927879553,3.54648927879553,346483.494916226,0.0,1.0
1993-07-09,48.12,48.25,48.12,48.12,57400,3.55535550199252,3.56496057712259,3.55535550199252,3.55535550199252,776880.961257474,0.0,1.0
1993-07-12,47.88,47.88,47.75,47.75,17100,3.53762305559854,3.53762305559854,3.52801798046847,3.52801798046847,231440.146994823,0.0,1.0
1993-07-13,47.12,47.88,47.12,47.88,12500,3.48147030868428,3.53762305559854,3.48147030868428,3.53762305559854,169181.394002063,0.0,1.0
1993-07-14,47.38,47.62,47.25,47.25,6800,3.50068045894442,3.5184129053384,3.49107538381435,3.49107538381435,92034.6783371225,0.0,1.0
1993-07-15,47.12,47.38,47.0,47.0,43600,3.48147030868428,3.50068045894442,3.47260408548729,3.47260408548729,590104.702279197,0.0,1.0
1993-07-16,47.38,47.38,47.25,47.38,1800,3.50068045894442,3.50068045894442,3.49107538381435,3.50068045894442,24362.1207362971,0.0,1.0
1993-07-19,47.12,47.25,47.12,47.25,6400,3.48147030868428,3.49107538381435,3.48147030868428,3.49107538381435,86620.8737290564,0.0,1.0
1993-07-20,46.62,47.12,46.25,47.12,12300,3.44452771203016,3.48147030868428,3.41719019050611,3.48147030868428,166474.49169803,0.0,1.0
1993-07-21,47.25,47.5,46.62,46.62,49000,3.49107538381435,3.50954668214141,3.44452771203016,3.44452771203016,663191.064488088,0.0,1.0
1993-07-22,46.75,47.0,46.62,47.0,11300,3.45413278716023,3.47260408548729,3.44452771203016,3.47260408548729,152939.980177865,0.0,1.0
1993-07-23,46.75,46.88,46.75,46.88,1500,3.45413278716023,3.4637378622903,3.45413278716023,3.4637378622903,20301.7672802476,0.0,1.0
1993-07-26,48.0,48.25,47.0,47.0,33100,3.54648927879553,3.56496057712259,3.47260408548729,3.47260408548729,447992.331317464,0.0,1.0
1993-07-27,49.0,49.0,48.25,48.25,26600,3.62037447210377,3.62037447210377,3.56496057712259,3.56496057712259,360018.006436391,0.0,1.0
1993-07-28,49.0,49.0,48.75,49.0,72700,3.62037447210377,3.62037447210377,3.60190317377671,3.62037447210377,983958.987516001,0.0,1.0
1993-07-29,50.5,50.62,49.0,49.0,168800,3.73120226206613,3.74006848526312,3.62037447210377,3.62037447210377,2284625.54460386,0.0,1.0
1993-07-30,50.12,50.38,50.0,50.25,34500,3.703125888609,3.72233603886914,3.69425966541201,3.71273096373907,466940.647445695,0.0,1.0
1993-08-02,51.25,51.5,50.12,50.12,38900,3.78661615704731,3.80508745537437,3.703125888609,3.703125888609,526492.498134421,0.0,1.0
1993-08-03,50.5,51.25,50.38,51.25,8700,3.73120226206613,3.78661615704731,3.72233603886914,3.78661615704731,117750.250225436,0.0,1.0
1993-08-04,49.75,50.5,49.62,50.5,23700,3.67578836708495,3.73120226206613,3.66618329195488,3.73120226206613,320767.923027912,0.0,1.0
1993-08-05,50.25,50.38,50.0,50.0,31000,3.71273096373907,3.72233603886914,3.69425966541201,3.69425966541201,419569.857125117,0.0,1.0
1993-08-06,49.75,50.5,49.75,50.38,13500,3.67578836708495,3.73120226206613,3.67578836708495,3.72233603886914,182715.905522228,0.0,1.0
1993-08-09,50.38,50.38,49.25,49.5,35800,3.72233603886914,3.72233603886914,3.63884577043083,3.65731706875789,484535.51242191,0.0,1.0
1993-08-10,50.62,50.62,49.88,50.38,9500,3.74006848526312,3.74006848526312,3.68539344221502,3.72233603886914,128577.859441568,0.0,1.0
1993-08-11,51.62,51.75,50.75,50.75,16800,3.81395367857136,3.82355875370143,3.74967356039319,3.74967356039319,227379.793538773,0.0,1.0
1993-08-12,51.25,51.62,51.12,51.5,31900,3.78661615704731,3.81395367857136,3.77701108191724,3.80508745537437,431750.917493266,0.0,1.0
1993-08-13,50.25,50.75,50.0,50.75,20700,3.71273096373907,3.74967356039319,3.69425966541201,3.74967356039319,280164.388467417,0.0,1.0
1993-08-16,50.5,50.75,50.12,50.25,43600,3.73120226206613,3.74967356039319,3.703125888609,3.71273096373907,590104.702279197,0.0,1.0
1993-08-17,50.75,50.75,50.5,50.5,9400,3.74967356039319,3.74967356039319,3.73120226206613,3.73120226206613,127224.408289552,0.0,1.0
1993-08-18,51.5,51.5,51.12,51.12,15800,3.80508745537437,3.80508745537437,3.77701108191724,3.77701108191724,213845.282018608,0.0,1.0
1993-08-19,51.75,52.62,51.75,51.75,48900,3.82355875370143,3.8878388718796,3.82355875370143,3.82355875370143,661837.613336072,0.0,1.0
1993-08-20,51.5,51.62,51.38,51.5,3100,3.80508745537437,3.81395367857136,3.79622123217738,3.80508745537437,41956.9857125117,0.0,1.0
1993-08-23,49.75,51.0,49.62,51.0,23000,3.69499851734509,3.78783767607236,3.68534324483746,3.78783767607236,309675.361066764,0.26,1.0
1993-08-24,51.0,51.25,49.75,49.75,71200,3.78783767607236,3.80640550781781,3.69499851734509,3.69499851734509,958647.204693634,0.0,1.0
1993-08-25,51.5,51.75,51.0,51.0,31300,3.82497333956326,3.84354117130872,3.78783767607236,3.78783767607236,421427.773973466,0.0,1.0
1993-08-26,51.38,51.5,51.0,51.5,5000,3.81606078032545,3.82497333956326,3.78783767607236,3.82497333956326,67320.7306666878,0.0,1.0
1993-08-27,51.0,51.38,50.5,51.38,107300,3.78783767607236,3.81606078032545,3.75070201258145,3.81606078032545,1444702.88010712,0.0,1.0
1993-08-30,50.0,50.75,50.0,50.75,25800,3.71356634909055,3.76926984432691,3.71356634909055,3.76926984432691,347374.970240109,0.0,1.0
1993-08-31,50.88,50.88,49.75,50.0,127300,3.77892511683454,3.77892511683454,3.69499851734509,3.71356634909055,1713985.80277387,0.0,1.0
1993-09-01,51.25,51.5,50.88,50.88,52700,3.80640550781781,3.82497333956326,3.77892511683454,3.77892511683454,709560.50122689,0.0,1.0
1993-09-02,51.62,51.75,51.25,51.25,21100,3.83388589880108,3.84354117130872,3.80640550781781,3.80640550781781,284093.483413423,0.0,1.0
1993-09-03,50.75,51.5,50.75,51.38,8300,3.76926984432691,3.82497333956326,3.76926984432691,3.81606078032545,111752.412906702,0.0,1.0
1993-09-07,50.88,50.88,50.62,50.75,29400,3.77892511683454,3.77892511683454,3.75961457181927,3.76926984432691,395845.896320125,0.0,1.0
1993-09-08,50.75,51.25,50.62,50.88,81400,3.76926984432691,3.80640550781781,3.75961457181927,3.77892511683454,1095981.49525368,0.0,1.0
1993-09-09,50.38,50.75,50.38,50.75,38900,3.74178945334364,3.76926984432691,3.74178945334364,3.76926984432691,523755.284586831,0.0,1.0
1993-09-10,50.38,50.5,49.88,50.5,11600,3.74178945334364,3.75070201258145,3.70465378985273,3.75070201258145,156184.095146716,0.0,1.0
1993-09-13,50.75,50.75,50.38,50.38,3800,3.76926984432691,3.76926984432691,3.74178945334364,3.74178945334364,51163.7553066827,0.0,1.0
1993-09-14,50.5,50.88,50.0,50.75,19500,3.75070201258145,3.77892511683454,3.71356634909055,3.76926984432691,262550.849600083,0.0,1.0
1993-09-15,50.88,50.88,50.38,50.38,71100,3.77892511683454,3.77892511683454,3.74178945334364,3.74178945334364,957300.790080301,0.0,1.0
1993-09-16,51.62,51.62,50.88,50.88,15800,3.83388589880108,3.83388589880108,3.77892511683454,3.77892511683454,212733.508906734,0.0,1.0
1993-09-17,52.12,52.38,51.12,51.38,52900,3.87102156229199,3.89033210730726,3.79675023531018,3.81606078032545,712253.330453557,0.0,1.0
1993-09-20,52.5,52.5,51.88,51.88,76100,3.89924466654508,3.89924466654508,3.85319644381635,3.85319644381635,1024621.52074699,0.0,1.0
1993-09-21,52.75,53.0,52.5,52.5,29500,3.91781249829053,3.93638033003598,3.89924466654508,3.89924466654508,397192.310933458,0.0,1.0
1993-09-22,55.12,55.12,53.0,53.0,184400,4.09383554323742,4.09383554323742,3.93638033003598,3.93638033003598,2482788.54698745,0.0,1.0
1993-09-23,54.25,55.25,53.88,55.12,132100,4.02921948876324,4.10349081574506,4.00173909777997,4.09383554323742,1778613.70421389,0.0,1.0
1993-09-24,54.62,54.88,54.25,54.25,34900,4.05669987974651,4.07601042476178,4.02921948876324,4.02921948876324,469898.700053482,0.0,1.0
1993-09-27,54.38,54.75,54.12,54.5,12000,4.03887476127088,4.06635515225415,4.01956421625561,4.0477873205087,161569.753600051,0.0,1.0
1993-09-28,56.25,56.25,55.0,55.0,74800,4.17776214272687,4.17776214272687,4.0849229839996,4.0849229839996,1007118.13077365,0.0,1.0
1993-09-29,55.12,56.0,55.12,56.0,28000,4.09383554323742,4.15919431098141,4.09383554323742,4.15919431098141,376996.091733452,0.0,1.0
1993-09-30,55.5,55.75,55.12,55.12,10600,4.12205864749051,4.14062647923596,4.09383554323742,4.09383554323742,142719.949013378,0.0,1.0
1993-10-01,56.62,56.62,55.5,55.75,41500,4.20524253371014,4.20524253371014,4.12205864749051,4.14062647923596,558762.064533508,0.0,1.0
1993-10-04,56.38,56.62,56.12,56.38,9300,4.1874174152345,4.20524253371014,4.16810687021923,4.1874174152345,125216.559040039,0.0,1.0
1993-10-05,56.5,57.0,56.5,56.62,50600,4.19632997447232,4.23346563796322,4.19632997447232,4.20524253371014,681285.794346881,0.0,1.0
1993-10-06,56.75,57.12,56.5,56.5,16200,4.21489780621777,4.24237819720104,4.19632997447232,4.19632997447232,218119.167360069,0.0,1.0
1993-10-07,55.88,56.75,55.75,56.75,66400,4.1502817517436,4.21489780621777,4.14062647923596,4.21489780621777,894019.303253613,0.0,1.0
1993-10-08,55.88,56.0,55.75,55.88,18400,4.1502817517436,4.15919431098141,4.14062647923596,4.1502817517436,247740.288853411,0.0,1.0
1993-10-11,56.75,56.75,55.88,55.88,17700,4.21489780621777,4.21489780621777,4.1502817517436,4.1502817517436,238315.386560075,0.0,1.0
1993-10-12,55.88,56.5,55.5,56.5,99500,4.1502817517436,4.19632997447232,4.12205864749051,4.19632997447232,1339682.54026709,0.0,1.0
1993-10-13,56.12,56.25,56.12,56.12,9600,4.16810687021923,4.17776214272687,4.16810687021923,4.16810687021923,129255.802880041,0.0,1.0
1993-10-14,55.75,55.88,55.62,55.88,49500,4.14062647923596,4.1502817517436,4.13097120672832,4.1502817517436,666475.23360021,0.0,1.0
1993-10-15,55.75,55.88,55.62,55.75,23700,4.14062647923596,4.1502817517436,4.13097120672832,4.14062647923596,319100.2633601,0.0,1.0
1993-10-18,55.25,55.38,55.0,55.38,38700,4.10349081574506,4.11314608825269,4.0849229839996,4.11314608825269,521062.455360163,0.0,1.0
1993-10-19,55.12,55.25,55.0,55.25,63800,4.09383554323742,4.10349081574506,4.0849229839996,4.10349081574506,859012.523306937,0.0,1.0
1993-10-20,54.88,55.25,54.75,55.25,20100,4.07601042476178,4.10349081574506,4.06635515225415,4.10349081574506,270629.337280085,0.0,1.0
1993-10-21,54.75,55.0,54.5,54.88,30200,4.06635515225415,4.0849229839996,4.0477873205087,4.07601042476178,406617.213226794,0.0,1.0
1993-10-22,54.25,54.88,54.25,54.62,10100,4.02921948876324,4.07601042476178,4.02921948876324,4.05669987974651,135987.87594671,0.0,1.0
1993-10-25,54.0,54.25,53.62,54.25,10500,4.01065165701779,4.02921948876324,3.9824285527647,4.02921948876324,141373.534400045,0.0,1.0
1993-10-26,54.25,54.5,54.0,54.0,16000,4.02921948876324,4.0477873205087,4.01065165701779,4.01065165701779,215426.338133401,0.0,1.0
1993-10-27,55.0,55.0,54.25,54.5,15800,4.0849229839996,4.0849229839996,4.02921948876324,4.0477873205087,212733.508906734,0.0,1.0
1993-10-28,56.12,56.25,55.25,55.25,47900,4.16810687021923,4.17776214272687,4.10349081574506,4.10349081574506,644932.599786869,0.0,1.0
1993-10-29,57.38,57.5,56.88,57.5,217400,4.26168874221631,4.27060130145413,4.22455307872541,4.27060130145413,2927105.36938759,0.0,1.0
1993-11-01,56.0,57.38,55.62,57.38,104000,4.15919431098141,4.26168874221631,4.13097120672832,4.26168874221631,1400271.19786711,0.0,1.0
1993-11-02,56.25,57.0,56.12,56.25,51100,4.17776214272687,4.23346563796322,4.16810687021923,4.17776214272687,688017.867413549,0.0,1.0
1993-11-03,56.0,56.38,55.88,56.38,69300,4.15919431098141,4.1874174152345,4.1502817517436,4.1874174152345,933065.327040294,0.0,1.0
1993-11-04,55.25,55.88,55.25,55.75,130300,4.10349081574506,4.1502817517436,4.10349081574506,4.14062647923596,1754378.24117388,0.0,1.0
1993-11-05,55.5,55.5,54.88,55.0,24600,4.12205864749051,4.12205864749051,4.07601042476178,4.0849229839996,331217.994880104,0.0,1.0
1993-11-08,55.12,55.25,54.88,55.25,103000,4.09383554323742,4.10349081574506,4.07601042476178,4.10349081574506,1386807.05173377,0.0,1.0
1993-11-09,55.88,55.88,55.25,55.5,22800,4.1502817517436,4.1502817517436,4.10349081574506,4.12205864749051,306982.531840096,0.0,1.0
1993-11-10,55.75,56.0,55.62,55.62,10700,4.14062647923596,4.15919431098141,4.13097120672832,4.13097120672832,144066.363626712,0.0,1.0
1993-11-11,56.5,56.5,56.0,56.0,3400,4.19632997447232,4.19632997447232,4.15919431098141,4.15919431098141,45778.0968533477,0.0,1.0
1993-11-12,56.88,56.88,56.25,56.38,9400,4.22455307872541,4.22455307872541,4.17776214272687,4.1874174152345,126562.973653373,0.0,1.0
1993-11-15,56.75,57.0,56.62,56.75,27500,4.21489780621777,4.23346563796322,4.20524253371014,4.21489780621777,370264.018666783,0.0,1.0
1993-11-16,56.88,56.88,56.62,56.75,8700,4.22455307872541,4.22455307872541,4.20524253371014,4.21489780621777,117138.071360037,0.0,1.0
1993-11-17,56.75,56.88,56.62,56.88,9700,4.21489780621777,4.22455307872541,4.20524253371014,4.22455307872541,130602.217493374,0.0,1.0
1993-11-18,56.25,56.75,56.12,56.75,3200,4.17776214272687,4.21489780621777,4.16810687021923,4.21489780621777,43085.2676266802,0.0,1.0
1993-11-19,55.12,55.62,55.0,55.62,5000,4.11314608825269,4.15045691996761,4.10419148864111,4.15045691996761,67004.6708982996,0.26,1.0
1993-11-22,54.38,55.12,54.38,55.12,5000,4.05792605731461,4.11314608825269,4.05792605731461,4.11314608825269,67004.6708982996,0.0,1.0
1993-11-23,54.25,54.5,54.0,54.0,20000,4.04822524106873,4.06688065692619,4.02956982521127,4.02956982521127,268018.683593199,0.0,1.0
1993-11-24,54.5,54.5,54.25,54.38,7800,4.06688065692619,4.06688065692619,4.04822524106873,4.05792605731461,104527.286601347,0.0,1.0
1993-11-26,54.62,54.62,54.5,54.5,3000,4.07583525653777,4.07583525653777,4.06688065692619,4.06688065692619,40202.8025389798,0.0,1.0
1993-11-29,53.5,54.5,53.25,54.5,19300,3.99225899349635,4.06688065692619,3.97360357763889,4.06688065692619,258638.029667437,0.0,1.0
1993-11-30,53.0,54.0,53.0,53.5,16200,3.95494816178143,4.02956982521127,3.95494816178143,3.99225899349635,217095.133710491,0.0,1.0
1993-12-01,52.88,53.25,52.75,53.12,8200,3.94599356216985,3.97360357763889,3.93629274592397,3.96390276139301,109887.660273211,0.0,1.0
1993-12-02,53.0,53.25,53.0,53.0,31100,3.95494816178143,3.97360357763889,3.95494816178143,3.95494816178143,416769.052987424,0.0,1.0
1993-12-03,53.0,53.0,52.62,53.0,12800,3.95494816178143,3.95494816178143,3.92659192967809,3.95494816178143,171531.957499647,0.0,1.0
1993-12-06,52.25,53.0,52.25,53.0,16400,3.89898191420905,3.95494816178143,3.89898191420905,3.95494816178143,219775.320546423,0.0,1.0
1993-12-07,53.12,53.12,52.38,52.5,92100,3.96390276139301,3.96390276139301,3.90868273045493,3.91763733006651,1234226.03794668,0.0,1.0
1993-12-08,54.0,54.5,53.0,53.0,51400,4.02956982521127,4.06688065692619,3.95494816178143,3.95494816178143,688808.01683452,0.0,1.0
1993-12-09,55.25,55.25,54.0,54.0,37400,4.12284690449857,4.12284690449857,4.02956982521127,4.02956982521127,501194.938319281,0.0,1.0
1993-12-10,56.75,56.75,56.0,56.25,58700,4.23477939964333,4.23477939964333,4.17881315207095,4.19746856792841,786634.836346037,0.0,1.0
1993-12-13,56.75,56.75,56.5,56.75,23800,4.23477939964333,4.23477939964333,4.21612398378587,4.23477939964333,318942.233475906,0.0,1.0
1993-12-14,56.62,56.75,56.5,56.75,35800,4.22507858339745,4.23477939964333,4.21612398378587,4.23477939964333,479753.443631825,0.0,1.0
1993-12-15,57.5,57.75,56.62,56.62,72400,4.29074564721571,4.30940106307317,4.22507858339745,4.22507858339745,970227.634607378,0.0,1.0
1993-12-16,58.38,58.5,57.5,57.5,70000,4.35641271103396,4.36536731064554,4.29074564721571,4.29074564721571,938065.392576196,0.0,1.0
1993-12-17,58.38,58.38,57.88,58.25,16700,4.35641271103396,4.35641271103396,4.31910187931904,4.34671189478809,223795.600800321,0.0,1.0
1993-12-20,57.38,58.12,57.38,58.12,34400,4.28179104760413,4.33701107854221,4.28179104760413,4.33701107854221,460992.135780301,0.0,1.0
1993-12-21,56.88,57.75,56.88,57.62,21800,4.24448021588921,4.30940106307317,4.24448021588921,4.29970024682729,292140.365116586,0.0,1.0
1993-12-22,55.62,56.88,55.38,56.88,39000,4.15045691996761,4.24448021588921,4.13254772074445,4.24448021588921,522636.433006737,0.0,1.0
1993-12-23,55.75,56.0,55.38,55.88,5300,4.16015773621349,4.17881315207095,4.13254772074445,4.16985855245937,71024.9511521976,0.0,1.0
1993-12-27,55.75,55.88,55.62,55.75,4600,4.16015773621349,4.16985855245937,4.15045691996761,4.16015773621349,61644.2972264356,0.0,1.0
1993-12-28,55.75,56.5,55.62,55.88,46700,4.16015773621349,4.21612398378587,4.15045691996761,4.16985855245937,625823.626190118,0.0,1.0
1993-12-29,55.0,55.75,54.75,55.75,15700,4.10419148864111,4.16015773621349,4.08553607278365,4.16015773621349,210394.666620661,0.0,1.0
1993-12-30,54.25,55.0,53.75,55.0,104600,4.04822524106873,4.10419148864111,4.01091440935381,4.10419148864111,1401737.71519243,0.0,1.0
1993-12-31,53.88,54.5,53.12,54.5,54400,4.02061522559969,4.06688065692619,3.96390276139301,4.06688065692619,729010.8193735,0.0,1.0
1994-01-03,53.62,54.25,53.62,54.0,54100,4.00121359310793,4.04822524106873,4.00121359310793,4.02956982521127,724990.539119603,0.0,1.0
1994-01-04,53.25,53.88,53.25,53.88,23900,3.97360357763889,4.02061522559969,3.97360357763889,4.02061522559969,320282.326893872,0.0,1.0
1994-01-05,53.12,53.38,53.0,53.38,25500,3.96390276139301,3.98330439388477,3.95494816178143,3.98330439388477,341723.821581328,0.0,1.0
1994-01-06,53.0,53.12,52.88,53.12,66900,3.95494816178143,3.96390276139301,3.94599356216985,3.96390276139301,896522.49661925,0.0,1.0
1994-01-07,53.0,53.12,52.75,53.0,99500,3.95494816178143,3.96390276139301,3.93629274592397,3.95494816178143,1333392.95087616,0.0,1.0
1994-01-10,53.0,53.0,52.5,52.88,130700,3.95494816178143,3.95494816178143,3.91763733006651,3.94599356216985,1751502.09728155,0.0,1.0
1994-01-11,53.0,54.0,52.75,53.25,107000,3.95494816178143,4.02956982521127,3.93629274592397,3.97360357763889,1433899.95722361,0.0,1.0
1994-01-12,52.75,53.12,52.75,53.0,33300,3.93629274592397,3.96390276139301,3.93629274592397,3.95494816178143,446251.108182676,0.0,1.0
1994-01-13,52.75,52.75,52.62,52.75,4700,3.93629274592397,3.93629274592397,3.92659192967809,3.93629274592397,62984.3906444017,0.0,1.0
1994-01-14,53.25,53.5,52.5,52.62,77100,3.97360357763889,3.99225899349635,3.91763733006651,3.92659192967809,1033212.02525178,0.0,1.0
1994-01-17,53.75,53.75,53.12,53.5,60700,4.01091440935381,4.01091440935381,3.96390276139301,3.99225899349635,813436.704705358,0.0,1.0
1994-01-18,54.5,54.88,53.75,53.75,21000,4.06688065692619,4.09523688902953,4.01091440935381,4.01091440935381,281419.617772858,0.0,1.0
1994-01-19,54.25,55.38,54.25,54.62,26000,4.04822524106873,4.13254772074445,4.04822524106873,4.07583525653777,348424.288671158,0.0,1.0
1994-01-20,53.88,54.25,53.38,54.25,16400,4.02061522559969,4.04822524106873,3.98330439388477,4.04822524106873,219775.320546423,0.0,1.0
1994-01-21,54.0,54.0,53.5,53.88,45600,4.02956982521127,4.02956982521127,3.99225899349635,4.02061522559969,611082.598592493,0.0,1.0
1994-01-24,52.75,54.25,52.75,54.0,30100,3.93629274592397,4.04822524106873,3.93629274592397,4.02956982521127,403368.118807764,0.0,1.0
1994-01-25,53.25,53.25,52.75,52.75,9500,3.97360357763889,3.97360357763889,3.93629274592397,3.93629274592397,127308.874706769,0.0,1.0
1994-01-26,53.0,53.62,52.88,53.25,32800,3.95494816178143,4.00121359310793,3.94599356216985,3.97360357763889,439550.641092846,0.0,1.0
1994-01-27,52.25,52.75,51.75,52.75,30200,3.89898191420905,3.93629274592397,3.86167108249414,3.93629274592397,404708.21222573,0.0,1.0
1994-01-28,52.0,52.75,52.0,52.5,19500,3.8803264983516,3.93629274592397,3.8803264983516,3.91763733006651,261318.216503368,0.0,1.0
1994-01-31,52.5,52.5,51.88,52.12,23200,3.91763733006651,3.91763733006651,3.87137189874001,3.88928109796318,310901.672968111,0.0,1.0
1994-02-01,53.0,54.25,52.88,53.12,104300,3.95494816178143,4.04822524106873,3.94599356216985,3.96390276139301,1397717.43493853,0.0,1.0
1994-02-02,53.38,53.38,52.5,53.0,67600,3.98330439388477,3.98330439388477,3.91763733006651,3.95494816178143,905903.150545011,0.0,1.0
1994-02-03,53.0,53.38,52.75,53.38,120000,3.95494816178143,3.98330439388477,3.93629274592397,3.98330439388477,1608112.10155919,0.0,1.0
1994-02-04,51.12,53.0,51.12,53.0,146800,3.81465943453334,3.95494816178143,3.81465943453334,3.95494816178143,1967257.13757408,0.0,1.0
1994-02-07,51.62,51.88,50.62,50.88,51300,3.85197026624826,3.87137189874001,3.77734860281842,3.79675023531018,687467.923416553,0.0,1.0
1994-02-08,52.0,52.5,51.75,51.75,18700,3.8803264983516,3.91763733006651,3.86167108249414,3.86167108249414,250597.46915964,0.0,1.0
1994-02-09,52.88,53.12,52.12,52.12,77600,3.94599356216985,3.96390276139301,3.88928109796318,3.88928109796318,1039912.49234161,0.0,1.0
1994-02-10,53.0,53.12,52.62,52.62,34700,3.95494816178143,3.96390276139301,3.92659192967809,3.92659192967809,465012.4160342,0.0,1.0
1994-02-11,53.12,53.38,52.75,52.75,34100,3.96390276139301,3.98330439388477,3.93629274592397,3.93629274592397,456971.855526404,0.0,1.0
1994-02-14,52.62,53.0,52.62,52.88,22000,3.92659192967809,3.95494816178143,3.92659192967809,3.94599356216985,294820.551952519,0.0,1.0
1994-02-15,52.5,52.62,52.38,52.38,62600,3.91763733006651,3.92659192967809,3.90868273045493,3.90868273045493,838898.479646712,0.0,1.0
1994-02-16,52.25,52.5,51.75,52.25,54400,3.89898191420905,3.91763733006651,3.86167108249414,3.89898191420905,729010.819373501,0.0,1.0
1994-02-17,52.12,52.5,52.0,52.5,8400,3.88928109796318,3.91763733006651,3.8803264983516,3.91763733006651,112567.847109143,0.0,1.0
1994-02-18,52.0,52.0,51.75,51.75,3300,3.89972813084335,3.89972813084335,3.88097943790661,3.88097943790661,44003.0674555998,0.26,1.0
1994-02-22,51.5,52.0,51.25,52.0,33300,3.86223074496986,3.89972813084335,3.84348205203311,3.89972813084335,444030.953415597,0.0,1.0
1994-02-23,52.25,52.25,51.5,51.75,14800,3.9184768237801,3.9184768237801,3.86223074496986,3.88097943790661,197347.090406932,0.0,1.0
1994-02-24,51.75,52.38,51.75,52.0,27200,3.88097943790661,3.92822614410721,3.88097943790661,3.89972813084335,362691.949937064,0.0,1.0
1994-02-25,51.88,51.88,51.38,51.5,12200,3.89072875823371,3.89072875823371,3.85323137236022,3.86223074496986,162678.006957066,0.0,1.0
1994-02-28,52.0,52.0,51.75,51.75,17000,3.89972813084335,3.89972813084335,3.88097943790661,3.88097943790661,226682.468710666,0.0,1.0
1994-03-01,52.5,52.5,52.25,52.25,26300,3.93722551671685,3.93722551671685,3.9184768237801,3.9184768237801,350691.113358264,0.0,1.0
1994-03-02,51.88,52.0,51.5,52.0,33600,3.89072875823371,3.89972813084335,3.86223074496986,3.89972813084335,448031.232275198,0.0,1.0
1994-03-03,52.0,52.12,52.0,52.0,1300,3.89972813084335,3.90872750345299,3.89972813084335,3.89972813084335,17334.5417249332,0.0,1.0
1994-03-04,53.0,53.38,52.25,52.25,32300,3.97472290259034,4.0032209158542,3.9184768237801,3.9184768237801,430696.690550264,0.0,1.0
1994-03-07,54.0,54.0,53.38,53.5,58300,4.04971767433733,4.04971767433733,4.0032209158542,4.01222028846383,777387.525048929,0.0,1.0
1994-03-08,53.5,54.0,53.5,54.0,39900,4.01222028846383,4.04971767433733,4.01222028846383,4.04971767433733,532037.088326798,0.0,1.0
1994-03-09,53.0,53.5,53.0,53.5,43700,3.97472290259034,4.01222028846383,3.97472290259034,4.01222028846383,582707.287215063,0.0,1.0
1994-03-10,55.0,55.38,53.25,53.25,267300,4.12471244608432,4.15321045934817,3.99347159552709,3.99347159552709,3564248.46390358,0.0,1.0
1994-03-11,55.25,55.25,54.62,54.88,31400,4.14346113902106,4.14346113902106,4.09621443282046,4.11571307347468,418695.853971465,0.0,1.0
1994-03-14,55.38,56.0,55.0,55.0,60500,4.15321045934817,4.1997072178313,4.12471244608432,4.12471244608432,806722.903352662,0.0,1.0
1994-03-15,55.0,55.5,55.0,55.12,33600,4.12471244608432,4.16220983195781,4.12471244608432,4.13371181869395,448031.232275197,0.0,1.0
1994-03-16,56.0,56.12,54.25,54.75,112600,4.1997072178313,4.20870659044094,4.06846636727408,4.10596375314757,1501437.99863653,0.0,1.0
1994-03-17,55.38,55.75,55.25,55.75,25500,4.15321045934817,4.18095852489456,4.14346113902106,4.18095852489456,340023.703065998,0.0,1.0
1994-03-18,55.12,55.62,55.0,55.62,48800,4.13371181869395,4.17120920456745,4.12471244608432,4.17120920456745,650712.027828264,0.0,1.0
1994-03-21,54.5,55.12,54.25,55.12,40500,4.08721506021082,4.13371181869395,4.06846636727408,4.13371181869395,540037.646045997,0.0,1.0
1994-03-22,54.25,54.62,53.5,54.62,81300,4.06846636727408,4.09621443282046,4.01222028846383,4.09621443282046,1084075.57095159,0.0,1.0
1994-03-23,54.25,54.25,54.0,54.0,13100,4.06846636727408,4.06846636727408,4.04971767433733,4.04971767433733,174678.843535865,0.0,1.0
1994-03-24,55.0,55.0,54.25,54.25,41400,4.12471244608432,4.12471244608432,4.06846636727408,4.06846636727408,552038.482624796,0.0,1.0
1994-03-25,55.5,55.88,55.25,55.25,10600,4.16220983195781,4.19070784522166,4.14346113902106,4.14346113902106,141343.186372533,0.0,1.0
1994-03-28,55.38,56.38,55.0,55.88,30600,4.15321045934817,4.22820523109516,4.12471244608432,4.19070784522166,408028.443679198,0.0,1.0
1994-03-29,54.88,56.0,54.25,56.0,15600,4.11571307347468,4.1997072178313,4.06846636727408,4.1997072178313,208014.500699199,0.0,1.0
1994-03-30,53.38,54.88,53.12,54.88,19400,4.0032209158542,4.11571307347468,3.98372227519998,4.11571307347468,258684.699587465,0.0,1.0
1994-03-31,54.0,54.12,53.25,53.5,43800,4.04971767433733,4.05871704694697,3.99347159552709,4.01222028846383,584040.713501596,0.0,1.0
1994-04-04,53.12,53.75,52.5,53.0,37700,3.98372227519998,4.03096898140058,3.93722551671685,3.97472290259034,502701.710023064,0.0,1.0
1994-04-05,53.0,53.25,52.5,53.12,45500,3.97472290259034,3.99347159552709,3.93722551671685,3.98372227519998,606708.960372663,0.0,1.0
1994-04-06,53.12,53.38,52.88,53.0,21700,3.98372227519998,4.0032209158542,3.9657235299807,3.97472290259034,289353.504177732,0.0,1.0
1994-04-07,52.88,53.0,52.75,52.88,10100,3.9657235299807,3.97472290259034,3.95597420965359,3.9657235299807,134676.054939866,0.0,1.0
1994-04-08,52.38,52.88,52.12,52.88,10000,3.92822614410721,3.9657235299807,3.90872750345299,3.9657235299807,133342.628653333,0.0,1.0
1994-04-11,52.38,52.88,52.38,52.5,26100,3.92822614410721,3.9657235299807,3.92822614410721,3.93722551671685,348024.260785198,0.0,1.0
1994-04-12,52.25,52.88,52.12,52.88,17800,3.9184768237801,3.9657235299807,3.90872750345299,3.9657235299807,237349.879002932,0.0,1.0
1994-04-13,52.0,52.75,52.0,52.5,17100,3.89972813084335,3.95597420965359,3.89972813084335,3.93722551671685,228015.894997199,0.0,1.0
1994-04-14,53.12,53.25,52.0,52.0,13900,3.98372227519998,3.99347159552709,3.89972813084335,3.89972813084335,185346.253828132,0.0,1.0
1994-04-15,53.0,53.38,52.75,53.12,17900,3.97472290259034,4.0032209158542,3.95597420965359,3.98372227519998,238683.305289465,0.0,1.0
1994-04-18,52.38,53.0,52.12,53.0,20100,3.92822614410721,3.97472290259034,3.90872750345299,3.97472290259034,268018.683593198,0.0,1.0
1994-04-19,51.5,52.38,51.5,52.38,24300,3.86223074496986,3.92822614410721,3.86223074496986,3.92822614410721,324022.587627598,0.0,1.0
1994-04-20,51.88,51.88,51.5,51.62,17600,3.89072875823371,3.89072875823371,3.86223074496986,3.8712301175795,234683.026429866,0.0,1.0
1994-04-21,50.88,52.25,50.88,52.0,43500,3.81573398648673,3.9184768237801,3.81573398648673,3.89972813084335,580040.434641996,0.0,1.0
1994-04-22,51.12,51.5,50.88,50.88,20200,3.833732731706,3.86223074496986,3.81573398648673,3.81573398648673,269352.109879732,0.0,1.0
1994-04-25,52.0,52.0,51.38,51.38,50700,3.89972813084335,3.89972813084335,3.85323137236022,3.85323137236022,676047.127272397,0.0,1.0
1994-04-26,53.25,53.25,52.25,52.25,8900,3.99347159552709,3.99347159552709,3.9184768237801,3.9184768237801,118674.939501466,0.0,1.0
1994-04-28,53.25,53.62,53.0,53.25,30300,3.99347159552709,4.02121966107347,3.97472290259034,3.99347159552709,404028.164819597,0.0,1.0
1994-04-29,53.25,53.38,52.88,53.38,46500,3.99347159552709,4.0032209158542,3.9657235299807,4.0032209158542,620043.223237996,0.0,1.0
1994-05-02,51.5,53.0,51.0,53.0,38900,3.86223074496986,3.97472290259034,3.82473335909637,3.97472290259034,518702.825461464,0.0,1.0
1994-05-03,50.5,51.0,50.5,51.0,336100,3.78723597322287,3.82473335909637,3.78723597322287,3.82473335909637,4481645.74903851,0.0,1.0
1994-05-04,50.25,50.62,50.25,50.62,73100,3.76848728028612,3.79623534583251,3.76848728028612,3.79623534583251,974734.615455862,0.0,1.0
1994-05-05,50.12,50.25,49.75,50.25,122000,3.75873795995902,3.76848728028612,3.73098989441263,3.76848728028612,1626780.06957066,0.0,1.0
1994-05-06,49.5,49.88,49.0,49.88,14100,3.71224120147588,3.74073921473974,3.67474381560239,3.74073921473974,188013.106401199,0.0,1.0
1994-05-09,48.88,50.0,48.88,50.0,12700,3.66574444299275,3.74973858734938,3.66574444299275,3.74973858734938,169345.138389732,0.0,1.0
1994-05-10,49.25,49.25,48.75,49.0,5300,3.69349250853914,3.69349250853914,3.65599512266564,3.67474381560239,70671.5931862662,0.0,1.0
1994-05-11,49.0,49.62,48.75,49.0,23600,3.67474381560239,3.72124057408552,3.65599512266564,3.67474381560239,314688.603621865,0.0,1.0
1994-05-12,49.38,49.75,48.75,49.0,211000,3.70324182886625,3.73098989441263,3.65599512266564,3.67474381560239,2813529.46458531,0.0,1.0
1994-05-13,49.12,49.5,49.0,49.5,38100,3.68374318821203,3.71224120147588,3.67474381560239,3.71224120147588,508035.415169197,0.0,1.0
1994-05-16,49.62,49.88,49.0,49.0,26000,3.72124057408552,3.74073921473974,3.67474381560239,3.67474381560239,346690.834498665,0.0,1.0
1994-05-17,49.62,49.75,49.25,49.62,5600,3.72124057408552,3.73098989441263,3.69349250853914,3.72124057408552,74671.8720458663,0.0,1.0
1994-05-18,49.88,49.88,49.25,49.5,130300,3.74073921473974,3.74073921473974,3.69349250853914,3.71224120147588,1737454.45135292,0.0,1.0
1994-05-19,49.75,50.12,49.62,49.88,25900,3.73098989441263,3.75873795995902,3.72124057408552,3.74073921473974,345357.408212131,0.0,1.0
1994-05-20,49.75,49.75,49.62,49.75,48700,3.73098989441263,3.73098989441263,3.72124057408552,3.73098989441263,649378.60154173,0.0,1.0
1994-05-23,49.88,49.88,49.38,49.38,16300,3.76023785539396,3.76023785539396,3.72254501402072,3.72254501402072,216221.428342282,0.26,1.0
1994-05-24,50.88,50.88,49.62,49.62,24800,3.83562353814043,3.83562353814043,3.74063757787987,3.74063757787987,328974.933919545,0.0,1.0
1994-05-25,51.0,51.12,50.62,50.62,22000,3.84466982007,3.85371610199958,3.81602326062634,3.81602326062634,291832.602670565,0.0,1.0
1994-05-26,51.25,51.25,51.25,51.25,1000,3.86351624075662,3.86351624075662,3.86351624075662,3.86351624075662,13265.1183032075,0.0,1.0
1994-05-27,51.5,51.5,51.0,51.0,3000,3.88236266144324,3.88236266144324,3.84466982007,3.84466982007,39795.3549096224,0.0,1.0
1994-05-31,51.75,51.75,51.38,51.5,14900,3.90120908212986,3.90120908212986,3.87331637951366,3.88236266144324,197650.262717791,0.0,1.0
1994-06-01,51.0,51.62,51.0,51.62,14400,3.84466982007,3.89140894337281,3.84466982007,3.89140894337281,191017.703566188,0.0,1.0
1994-06-02,50.75,51.0,50.5,51.0,14100,3.82582339938339,3.84466982007,3.80697697869677,3.84466982007,187038.168075225,0.0,1.0
1994-06-03,50.75,50.75,50.62,50.75,63200,3.82582339938339,3.82582339938339,3.81602326062634,3.82582339938339,838355.476762712,0.0,1.0
1994-06-06,50.75,51.0,50.5,51.0,16400,3.82582339938339,3.84466982007,3.80697697869677,3.84466982007,217547.940172602,0.0,1.0
1994-06-07,50.25,50.75,50.0,50.5,71000,3.78813055801015,3.82582339938339,3.76928413732353,3.80697697869677,941823.399527731,0.0,1.0
1994-06-08,50.0,50.25,49.62,50.25,15200,3.76928413732353,3.78813055801015,3.74063757787987,3.78813055801015,201629.798208754,0.0,1.0
1994-06-09,50.0,50.38,49.88,50.12,16100,3.76928413732353,3.79793069676719,3.76023785539396,3.77833041925311,213568.404681641,0.0,1.0
1994-06-10,51.0,51.0,49.88,49.88,16100,3.84466982007,3.84466982007,3.76023785539396,3.76023785539396,213568.404681641,0.0,1.0
1994-06-13,51.25,51.38,51.0,51.0,4900,3.86351624075662,3.87331637951366,3.84466982007,3.84466982007,64999.0796857166,0.0,1.0
1994-06-14,52.25,52.5,51.5,51.5,16600,3.93890192350309,3.95774834418971,3.88236266144324,3.88236266144324,220200.963833244,0.0,1.0
1994-06-15,52.38,52.62,52.25,52.25,17700,3.94870206226013,3.96679462611929,3.93890192350309,3.93890192350309,234792.593966773,0.0,1.0
1994-06-16,52.5,52.5,52.38,52.38,16000,3.95774834418971,3.95774834418971,3.94870206226013,3.94870206226013,212241.89285132,0.0,1.0
1994-06-17,52.12,52.75,52.12,52.75,9900,3.92910178474605,3.97659476487633,3.92910178474605,3.97659476487633,131324.671201754,0.0,1.0
1994-06-20,51.75,52.0,51.5,51.62,11000,3.90120908212986,3.92005550281647,3.88236266144324,3.89140894337281,145916.301335282,0.0,1.0
1994-06-21,51.75,52.12,51.62,51.75,14700,3.90120908212986,3.92910178474605,3.89140894337281,3.90120908212986,194997.23905715,0.0,1.0
1994-06-22,51.25,51.88,51.0,51.62,47200,3.86351624075662,3.9110092208869,3.84466982007,3.89140894337281,626113.583911393,0.0,1.0
1994-06-23,50.25,51.25,50.25,51.0,12400,3.78813055801015,3.86351624075662,3.78813055801015,3.84466982007,164487.466959773,0.0,1.0
1994-06-24,49.75,50.0,49.75,50.0,13100,3.75043771663691,3.76928413732353,3.75043771663691,3.76928413732353,173773.049772018,0.0,1.0
1994-06-27,49.75,49.75,49.38,49.5,38500,3.75043771663691,3.75043771663691,3.72254501402072,3.7315912959503,510707.054673489,0.0,1.0
1994-06-28,49.88,50.0,49.62,49.75,24100,3.76023785539396,3.76928413732353,3.74063757787987,3.75043771663691,319689.3511073,0.0,1.0
1994-06-29,50.62,50.75,49.88,50.0,69300,3.81602326062634,3.82582339938339,3.76023785539396,3.76928413732353,919272.698412279,0.0,1.0
1994-06-30,51.12,51.38,50.38,50.38,24000,3.85371610199958,3.87331637951366,3.79793069676719,3.79793069676719,318362.839276979,0.0,1.0
1994-07-01,51.12,51.12,50.62,51.12,8500,3.85371610199958,3.85371610199958,3.81602326062634,3.85371610199958,112753.505577264,0.0,1.0
1994-07-05,50.62,50.88,50.5,50.88,5100,3.81602326062634,3.83562353814043,3.80697697869677,3.83562353814043,67652.1033463582,0.0,1.0
1994-07-06,51.0,51.0,50.62,50.62,129200,3.84466982007,3.84466982007,3.81602326062634,3.81602326062634,1713853.28477441,0.0,1.0
1994-07-07,50.5,51.25,50.5,50.88,50000,3.80697697869677,3.86351624075662,3.80697697869677,3.83562353814043,663255.915160374,0.0,1.0
1994-07-08,50.62,50.75,50.62,50.75,35200,3.81602326062634,3.82582339938339,3.81602326062634,3.82582339938339,466932.164272904,0.0,1.0
1994-07-11,50.88,50.88,50.62,50.75,17200,3.83562353814043,3.83562353814043,3.81602326062634,3.82582339938339,228160.034815168,0.0,1.0
1994-07-12,50.75,51.12,50.62,51.12,9000,3.82582339938339,3.85371610199958,3.81602326062634,3.85371610199958,119386.064728867,0.0,1.0
1994-07-13,50.88,50.88,50.5,50.5,5800,3.83562353814043,3.83562353814043,3.80697697869677,3.80697697869677,76937.6861586033,0.0,1.0
1994-07-14,50.88,51.0,50.75,51.0,6200,3.83562353814043,3.84466982007,3.82582339938339,3.84466982007,82243.7334798863,0.0,1.0
1994-07-15,50.62,50.88,50.38,50.62,10400,3.81602326062634,3.83562353814043,3.79793069676719,3.81602326062634,137957.230353358,0.0,1.0
1994-07-18,50.25,50.38,49.94,50.38,55600,3.78813055801015,3.79793069676719,3.76476099635874,3.79793069676719,737540.577658336,0.0,1.0
1994-07-19,51.38,52.0,50.38,50.5,25900,3.87331637951366,3.92005550281647,3.79793069676719,3.80697697869677,343566.564053074,0.0,1.0
1994-07-20,52.0,52.25,51.5,51.62,82400,3.92005550281647,3.93890192350309,3.88236266144324,3.89140894337281,1093045.7481843,0.0,1.0
1994-07-21,53.12,53.12,52.0,52.0,41800,4.00448746749252,4.00448746749252,3.92005550281647,3.92005550281647,554481.945074073,0.0,1.0
1994-07-22,53.5,54.0,53.12,53.12,67900,4.03313402693618,4.07082686830941,4.00448746749252,4.00448746749252,900701.532787788,0.0,1.0
1994-07-25,53.25,54.25,53.12,53.75,15000,4.01428760624956,4.08967328899603,4.00448746749252,4.0519804476228,198976.774548112,0.0,1.0
1994-07-26,53.25,53.5,53.12,53.38,12700,4.01428760624956,4.03313402693618,4.00448746749252,4.0240877450066,168467.002450735,0.0,1.0
1994-07-27,52.0,53.12,52.0,53.12,35000,3.92005550281647,4.00448746749252,3.92005550281647,4.00448746749252,464279.140612262,0.0,1.0
1994-07-28,53.0,54.0,52.88,52.88,39200,3.99544118556294,4.07082686830941,3.98639490363337,3.98639490363337,519992.637485734,0.0,1.0
1994-07-29,53.5,53.62,52.75,53.25,55100,4.03313402693618,4.04218030886576,3.97659476487633,4.01428760624956,730908.018506732,0.0,1.0
1994-08-01,53.38,53.5,53.25,53.25,7600,4.0240877450066,4.03313402693618,4.01428760624956,4.01428760624956,100814.899104377,0.0,1.0
1994-08-02,53.75,54.12,53.62,53.62,24400,4.0519804476228,4.07987315023899,4.04218030886576,4.04218030886576,323668.886598262,0.0,1.0
1994-08-03,54.0,54.0,53.62,53.75,17800,4.07082686830941,4.07082686830941,4.04218030886576,4.0519804476228,236119.105797093,0.0,1.0
1994-08-04,54.0,54.25,53.88,53.88,64400,4.07082686830941,4.08967328899603,4.06178058637984,4.06178058637984,854273.618726563,0.0,1.0
1994-08-05,54.0,54.0,53.88,53.88,10300,4.07082686830941,4.07082686830941,4.06178058637984,4.06178058637984,136630.718523037,0.0,1.0
1994-08-08,54.0,54.25,53.88,54.25,23900,4.07082686830941,4.08967328899603,4.06178058637984,4.08967328899603,317036.327446659,0.0,1.0
1994-08-09,54.25,54.25,54.0,54.0,16700,4.08967328899603,4.08967328899603,4.07082686830941,4.07082686830941,221527.475663565,0.0,1.0
1994-08-10,54.25,54.38,54.0,54.25,15600,4.08967328899603,4.09947342775307,4.07082686830941,4.08967328899603,206935.845530037,0.0,1.0
1994-08-11,54.12,54.38,54.0,54.25,15100,4.07987315023899,4.09947342775307,4.07082686830941,4.08967328899603,200303.286378433,0.0,1.0
1994-08-12,54.12,54.12,53.88,53.88,17000,4.07987315023899,4.07987315023899,4.06178058637984,4.06178058637984,225507.011154527,0.0,1.0
1994-08-15,54.12,54.12,54.0,54.0,12400,4.07987315023899,4.07987315023899,4.07082686830941,4.07082686830941,164487.466959773,0.0,1.0
1994-08-16,54.0,54.12,53.88,54.0,4400,4.07082686830941,4.07987315023899,4.06178058637984,4.07082686830941,58366.520534113,0.0,1.0
1994-08-17,53.88,54.38,53.88,54.12,19100,4.06178058637984,4.09947342775307,4.06178058637984,4.07987315023899,253363.759591263,0.0,1.0
1994-08-18,26.75,26.88,26.75,26.75,82500,4.03313402693618,4.05273430445026,4.03313402693618,4.03313402693618,547186.130007308,0.0,2.0
1994-08-19,27.0,27.0,26.63,26.75,36000,4.07082686830941,4.07082686830941,4.01504146307703,4.03313402693618,238772.129457735,0.0,1.0
1994-08-22,26.88,26.88,26.75,26.75,41600,4.07384229561927,4.07384229561927,4.05413993332647,4.05413993332647,274484.852102018,0.14,1.0
1994-08-23,27.0,27.25,26.88,26.88,98200,4.09202909158186,4.12991824983725,4.07384229561927,4.07384229561927,647942.607606205,0.0,1.0
1994-08-24,27.0,27.13,27.0,27.0,21400,4.09202909158186,4.11173145387466,4.09202909158186,4.09202909158186,141201.342187096,0.0,1.0
1994-08-25,27.25,27.25,27.0,27.0,214200,4.12991824983725,4.12991824983725,4.09202909158186,4.09202909158186,1413333.06058298,0.0,1.0
1994-08-26,28.13,28.5,27.38,27.38,322200,4.26328808689621,4.31936404111419,4.14962061213005,4.14962061213005,2125937.96507861,0.0,1.0
1994-08-29,28.0,28.25,27.75,27.75,175600,4.24358572460341,4.2814748828588,4.20569656634802,4.20569656634802,1158642.7891614,0.0,1.0
1994-08-30,28.25,28.38,28.0,28.0,49200,4.2814748828588,4.3011772451516,4.24358572460341,4.24358572460341,324631.123159117,0.0,1.0
1994-08-31,28.25,28.25,28.0,28.13,79000,4.2814748828588,4.2814748828588,4.24358572460341,4.26328808689621,521257.291251427,0.0,1.0
1994-09-01,27.88,28.13,27.88,28.0,123200,4.22539892864082,4.26328808689621,4.22539892864082,4.24358572460341,812897.446609822,0.0,1.0
1994-09-02,28.13,28.13,27.88,27.88,64000,4.26328808689621,4.26328808689621,4.22539892864082,4.22539892864082,422284.387849258,0.0,1.0
1994-09-06,28.38,28.5,28.13,28.13,65200,4.3011772451516,4.31936404111419,4.26328808689621,4.26328808689621,430202.220121431,0.0,1.0
1994-09-07,28.25,28.38,28.25,28.38,149000,4.2814748828588,4.3011772451516,4.2814748828588,4.3011772451516,983130.840461553,0.0,1.0
1994-09-08,28.25,28.25,28.0,28.25,139800,4.2814748828588,4.2814748828588,4.24358572460341,4.2814748828588,922427.459708222,0.0,1.0
1994-09-09,28.0,28.25,27.75,28.25,66800,4.24358572460341,4.2814748828588,4.20569656634802,4.2814748828588,440759.329817663,0.0,1.0
1994-09-12,27.75,28.0,27.63,28.0,92000,4.20569656634802,4.24358572460341,4.18750977038544,4.24358572460341,607033.807533308,0.0,1.0
1994-09-13,28.0,28.13,27.88,27.88,85800,4.24358572460341,4.26328808689621,4.22539892864082,4.22539892864082,566125.007460411,0.0,1.0
1994-09-14,27.75,28.0,27.5,28.0,100400,4.20569656634802,4.24358572460341,4.16780740809264,4.24358572460341,662458.633438524,0.0,1.0
1994-09-15,28.0,28.0,27.63,27.75,25600,4.24358572460341,4.24358572460341,4.18750977038544,4.20569656634802,168913.755139703,0.0,1.0
1994-09-16,28.0,28.0,27.75,28.0,154800,4.24358572460341,4.24358572460341,4.20569656634802,4.24358572460341,1021400.36311039,0.0,1.0
1994-09-19,27.88,28.13,27.75,27.75,63200,4.22539892864082,4.26328808689621,4.20569656634802,4.20569656634802,417005.833001142,0.0,1.0
1994-09-20,27.38,27.88,27.38,27.88,123200,4.14962061213005,4.22539892864082,4.14962061213005,4.22539892864082,812897.446609821,0.0,1.0
1994-09-21,27.25,27.5,27.25,27.5,65600,4.12991824983725,4.16780740809264,4.12991824983725,4.16780740809264,432841.497545489,0.0,1.0
1994-09-22,27.63,27.88,27.38,27.38,40400,4.18750977038544,4.22539892864082,4.14962061213005,4.14962061213005,266567.019829844,0.0,1.0
1994-09-23,27.0,27.88,27.0,27.5,63400,4.09202909158186,4.22539892864082,4.09202909158186,4.16780740809264,418325.471713171,0.0,1.0
1994-09-26,27.25,27.38,27.0,27.25,104000,4.12991824983725,4.14962061213005,4.09202909158186,4.12991824983725,686212.130255043,0.0,1.0
1994-09-27,27.0,27.38,26.88,27.38,183200,4.09202909158186,4.14962061213005,4.07384229561927,4.14962061213005,1208789.0602185,0.0,1.0
1994-09-28,27.0,27.63,26.5,27.13,269800,4.09202909158186,4.18750977038544,4.01625077507108,4.11173145387466,1780192.62252703,0.0,1.0
1994-09-29,27.13,27.13,26.75,27.0,136600,4.11173145387466,4.11173145387466,4.05413993332647,4.09202909158186,901313.24031576,0.0,1.0
1994-09-30,27.25,27.25,26.63,27.13,45200,4.12991824983725,4.12991824983725,4.03595313736389,4.11173145387466,298238.348918538,0.0,1.0
1994-10-03,26.75,27.13,26.75,27.13,89200,4.05413993332647,4.11173145387466,4.05413993332647,4.11173145387466,588558.865564903,0.0,1.0
1994-10-04,26.38,26.75,26.13,26.75,203400,3.9980639791085,4.05413993332647,3.96017482085311,4.05413993332647,1342072.57013342,0.0,1.0
1994-10-05,26.0,26.38,25.75,26.38,51000,3.94047245856031,3.9980639791085,3.90258330030492,3.9980639791085,336507.871567377,0.0,1.0
1994-10-06,26.13,26.13,25.75,26.0,77200,3.96017482085311,3.96017482085311,3.90258330030492,3.94047245856031,509380.542843167,0.0,1.0
1994-10-07,25.75,25.88,25.63,25.75,88800,3.90258330030492,3.92228566259772,3.88439650434234,3.90258330030492,585919.588140845,0.0,1.0
1994-10-10,25.63,26.0,25.63,25.75,275200,3.88439650434234,3.94047245856031,3.88439650434234,3.90258330030492,1815822.86775181,0.0,1.0
1994-10-11,26.5,26.5,25.75,25.75,348000,4.01625077507108,4.01625077507108,3.90258330030492,3.90258330030492,2296171.35893034,0.0,1.0
1994-10-12,27.5,27.5,26.38,26.38,388200,4.16780740809264,4.16780740809264,3.9980639791085,3.9980639791085,2561418.74004815,0.0,1.0
1994-10-13,27.5,27.75,27.38,27.5,298000,4.16780740809264,4.20569656634802,4.14962061213005,4.16780740809264,1966261.6809231,0.0,1.0
1994-10-14,27.13,27.75,27.13,27.5,524000,4.11173145387466,4.20569656634802,4.11173145387466,4.16780740809264,3457453.4255158,0.0,1.0
1994-10-17,27.0,27.13,26.88,27.13,88000,4.09202909158186,4.11173145387466,4.07384229561927,4.11173145387466,580641.033292729,0.0,1.0
1994-10-18,27.5,27.75,27.0,27.25,108600,4.16780740809264,4.20569656634802,4.09202909158186,4.12991824983725,716563.820631708,0.0,1.0
1994-10-19,28.25,28.5,27.5,27.5,396000,4.2814748828588,4.31936404111419,4.16780740809264,4.16780740809264,2612884.64981728,0.0,1.0
1994-10-20,27.38,28.13,27.38,28.0,59200,4.14962061213005,4.26328808689621,4.14962061213005,4.24358572460341,390613.058760563,0.0,1.0
1994-10-21,27.75,27.88,27.38,27.38,90800,4.20569656634802,4.22539892864082,4.14962061213005,4.14962061213005,599115.975261135,0.0,1.0
1994-10-24,27.25,28.13,27.25,27.88,264000,4.12991824983725,4.26328808689621,4.12991824983725,4.22539892864082,1741923.09987819,0.0,1.0
1994-10-25,27.38,27.5,27.0,27.13,118400,4.14962061213005,4.16780740809264,4.09202909158186,4.11173145387466,781226.117521127,0.0,1.0
1994-10-26,27.38,27.38,27.25,27.38,19800,4.14962061213005,4.14962061213005,4.12991824983725,4.14962061213005,130644.232490864,0.0,1.0
1994-10-27,27.5,27.5,27.38,27.38,43600,4.16780740809264,4.16780740809264,4.14962061213005,4.14962061213005,287681.239222306,0.0,1.0
1994-10-28,28.13,28.13,27.25,27.63,244400,4.26328808689621,4.26328808689621,4.12991824983725,4.18750977038544,1612598.50609935,0.0,1.0
1994-10-31,28.5,29.0,27.88,28.38,236200,4.31936404111419,4.39514235762496,4.22539892864082,4.3011772451516,1558493.31890617,0.0,1.0
1994-11-01,28.25,28.88,28.13,28.75,314000,4.2814748828588,4.37695556166237,4.26328808689621,4.35725319936957,2071832.77788542,0.0,1.0
1994-11-02,28.38,28.38,28.0,28.0,416400,4.3011772451516,4.3011772451516,4.24358572460341,4.24358572460341,2747487.79844423,0.0,1.0
1994-11-03,28.5,28.63,28.38,28.5,55000,4.31936404111419,4.33906640340699,4.3011772451516,4.31936404111419,362900.645807956,0.0,1.0
1994-11-04,28.25,28.5,28.25,28.5,55400,4.2814748828588,4.31936404111419,4.2814748828588,4.31936404111419,365539.923232014,0.0,1.0
1994-11-07,27.38,28.25,27.25,28.25,29600,4.14962061213005,4.2814748828588,4.12991824983725,4.2814748828588,195306.529380282,0.0,1.0
1994-11-08,27.75,27.88,27.38,27.5,33200,4.20569656634802,4.22539892864082,4.14962061213005,4.16780740809264,219060.026196803,0.0,1.0
1994-11-09,27.63,28.0,27.38,27.88,122600,4.18750977038544,4.24358572460341,4.14962061213005,4.22539892864082,808938.530473734,0.0,1.0
1994-11-10,27.63,27.75,27.25,27.63,66800,4.18750977038544,4.20569656634802,4.12991824983725,4.18750977038544,440759.329817662,0.0,1.0
1994-11-11,27.38,27.5,27.25,27.5,31600,4.14962061213005,4.16780740809264,4.12991824983725,4.16780740809264,208502.916500571,0.0,1.0
1994-11-14,27.88,27.88,27.38,27.38,14400,4.22539892864082,4.22539892864082,4.14962061213005,4.14962061213005,95013.9872660831,0.0,1.0
1994-11-15,27.63,28.0,27.25,27.63,31000,4.18750977038544,4.24358572460341,4.12991824983725,4.18750977038544,204544.000364484,0.0,1.0
1994-11-16,27.5,27.75,27.5,27.63,56400,4.16780740809264,4.20569656634802,4.16780740809264,4.18750977038544,372138.116792158,0.0,1.0
1994-11-17,27.5,27.5,27.38,27.5,13800,4.16780740809264,4.16780740809264,4.14962061213005,4.16780740809264,91055.0711299961,0.0,1.0
1994-11-18,27.5,27.63,27.0,27.25,75600,4.18902533671565,4.20882800194376,4.11286123968446,4.15094328820005,496296.831097711,0.14,1.0
1994-11-21,27.13,27.38,27.13,27.13,132600,4.13266390491257,4.17074595342817,4.13266390491257,4.13266390491257,870488.886290429,0.0,1.0
1994-11-22,26.88,27.38,26.75,27.13,216600,4.09458185639697,4.17074595342817,4.07477919116886,4.13266390491257,1421929.80973233,0.0,1.0
1994-11-23,25.75,26.5,25.5,26.5,219200,3.92245099710647,4.03669714265326,3.88436894859088,4.03669714265326,1438998.21926744,0.0,1.0
1994-11-25,26.0,26.13,25.75,26.0,18800,3.96053304562207,3.98033571085018,3.92245099710647,3.96053304562207,123417.730484616,0.0,1.0
1994-11-28,26.5,26.88,26.25,26.25,266000,4.03669714265326,4.09458185639697,3.99861509413767,3.99861509413767,1746229.59089936,0.0,1.0
1994-11-29,26.25,26.38,26.13,26.38,72800,3.99861509413767,4.01841775936578,3.98033571085018,4.01841775936578,477915.466982981,0.0,1.0
1994-11-30,26.13,26.38,26.13,26.25,93600,3.98033571085018,4.01841775936578,3.98033571085018,3.99861509413767,614462.743263833,0.0,1.0
1994-12-01,25.88,26.25,25.88,26.25,97000,3.94225366233458,3.99861509413767,3.94225366233458,3.99861509413767,636782.971117434,0.0,1.0
1994-12-02,26.0,26.13,25.88,26.0,93400,3.96053304562207,3.98033571085018,3.94225366233458,3.96053304562207,613149.788684209,0.0,1.0
1994-12-05,26.5,26.5,26.0,26.0,40200,4.03669714265326,4.03669714265326,3.96053304562207,3.96053304562207,263903.870504339,0.0,1.0
1994-12-06,26.5,26.5,26.25,26.38,42200,4.03669714265326,4.03669714265326,3.99861509413767,4.01841775936578,277033.416300574,0.0,1.0
1994-12-07,26.63,26.75,26.5,26.5,134600,4.05649980788137,4.07477919116886,4.03669714265326,4.03669714265326,883618.432086666,0.0,1.0
1994-12-08,26.75,26.75,26.5,26.5,137800,4.07477919116886,4.07477919116886,4.03669714265326,4.03669714265326,904625.705360643,0.0,1.0
1994-12-09,26.25,26.88,26.25,26.75,135200,3.99861509413767,4.09458185639697,3.99861509413767,4.07477919116886,887557.295825536,0.0,1.0
1994-12-12,25.75,26.13,25.63,25.88,64600,3.92245099710647,3.98033571085018,3.90417161381899,3.94225366233458,424084.329218415,0.0,1.0
1994-12-13,26.5,26.63,25.88,25.88,65000,4.03669714265326,4.05649980788137,3.94225366233458,3.94225366233458,426710.238377662,0.0,1.0
1994-12-14,27.13,27.5,26.5,26.5,62200,4.13266390491257,4.18902533671565,4.03669714265326,4.03669714265326,408328.874262931,0.0,1.0
1994-12-15,27.13,27.38,26.88,27.38,41000,4.13266390491257,4.17074595342817,4.09458185639697,4.17074595342817,269155.688822833,0.0,1.0
1994-12-16,27.0,27.0,26.63,26.88,110200,4.11286123968446,4.11286123968446,4.05649980788137,4.09458185639697,723437.973372589,0.0,1.0
1994-12-19,26.63,27.13,26.38,27.13,143200,4.05649980788137,4.13266390491257,4.01841775936578,4.13266390491257,940075.47901048,0.0,1.0
1994-12-20,27.75,27.75,26.63,26.63,276600,4.22710738523125,4.22710738523125,4.05649980788137,4.05649980788137,1815816.1836194,0.0,1.0
1994-12-21,28.13,28.25,28.0,28.0,73200,4.28499209897496,4.30327148226244,4.26518943374685,4.26518943374685,480541.376142228,0.0,1.0
1994-12-22,27.88,28.38,27.75,28.25,102200,4.24691005045936,4.32307414749055,4.22710738523125,4.30327148226244,670919.790187646,0.0,1.0
1994-12-23,27.75,28.13,27.75,28.0,186600,4.22710738523125,4.28499209897496,4.22710738523125,4.26518943374685,1224986.62278879,0.0,1.0
1994-12-27,28.38,28.63,27.75,27.88,87400,4.32307414749055,4.36115619600615,4.22710738523125,4.24691005045936,573761.151295502,0.0,1.0
1994-12-28,28.75,28.88,28.25,28.38,147600,4.37943557929364,4.39923824452175,4.30327148226244,4.32307414749055,968960.479762197,0.0,1.0
1994-12-29,28.75,29.25,28.75,28.75,73600,4.37943557929364,4.45559967632483,4.37943557929364,4.37943557929364,483167.285301475,0.0,1.0
1994-12-30,28.38,28.88,28.38,28.5,79800,4.32307414749055,4.39923824452175,4.32307414749055,4.34135353077804,523868.877269806,0.0,1.0
1995-01-03,28.13,28.63,28.0,28.63,132600,4.28499209897496,4.36115619600615,4.26518943374685,4.36115619600615,870488.886290429,0.0,1.0
1995-01-04,28.75,29.5,28.38,28.38,75800,4.37943557929364,4.49368172484043,4.32307414749055,4.32307414749055,497609.785677334,0.0,1.0
1995-01-05,28.38,28.88,28.38,28.88,43600,4.32307414749055,4.39923824452175,4.32307414749055,4.39923824452175,286224.098357939,0.0,1.0
1995-01-06,29.38,29.38,28.25,28.38,97200,4.47540234155294,4.47540234155294,4.30327148226244,4.32307414749055,638095.925697057,0.0,1.0
1995-01-09,30.0,30.25,29.38,29.38,145400,4.56984582187162,4.60792787038722,4.47540234155294,4.47540234155294,954517.979386339,0.0,1.0
1995-01-10,30.25,31.0,30.13,30.13,221000,4.60792787038722,4.72217401593401,4.58964848709973,4.58964848709973,1450814.81048405,0.0,1.0
1995-01-11,30.25,30.5,30.25,30.38,126400,4.60792787038722,4.64600991890281,4.60792787038722,4.62773053561533,829787.294322098,0.0,1.0
1995-01-12,30.88,30.88,30.5,30.5,38800,4.70389463264652,4.70389463264652,4.64600991890281,4.64600991890281,254713.188446973,0.0,1.0
1995-01-13,31.0,31.0,30.5,30.88,136400,4.72217401593401,4.72217401593401,4.64600991890281,4.70389463264652,895435.023303277,0.0,1.0
1995-01-16,31.5,31.75,31.0,31.0,156000,4.7983381129652,4.8364201614808,4.72217401593401,4.72217401593401,1024104.57210639,0.0,1.0
1995-01-17,32.0,32.0,31.25,31.38,104600,4.8745022099964,4.8745022099964,4.7602560644496,4.78005872967771,686675.245143128,0.0,1.0
1995-01-18,32.88,32.88,32.0,32.0,534000,5.0085510207713,5.0085510207713,4.8745022099964,4.8745022099964,3505588.72759494,0.0,1.0
1995-01-19,32.63,32.88,32.63,32.88,133000,4.9704689722557,5.0085510207713,4.9704689722557,5.0085510207713,873114.795449677,0.0,1.0
1995-01-20,32.75,33.0,32.63,32.75,522600,4.98874835554319,5.02683040405878,4.9704689722557,4.98874835554319,3430750.3165564,0.0,1.0
1995-01-23,31.63,32.5,31.5,32.5,632600,4.81814077819331,4.95066630702759,4.7983381129652,4.95066630702759,4152875.33534937,0.0,1.0
1995-01-24,32.13,32.38,31.63,31.75,173000,4.89430487522451,4.9323869237401,4.81814077819331,4.8364201614808,1135705.71137439,0.0,1.0
1995-01-25,31.75,32.13,31.75,32.13,30600,4.8364201614808,4.89430487522451,4.8364201614808,4.89430487522451,200882.050682407,0.0,1.0
1995-01-26,31.25,31.88,30.88,31.63,117600,4.7602560644496,4.85622282670891,4.70389463264652,4.81814077819331,772017.292818662,0.0,1.0
1995-01-27,31.63,32.0,30.38,31.25,457600,4.81814077819331,4.8745022099964,4.62773053561533,4.7602560644496,3004040.07817874,0.0,1.0
1995-01-30,31.38,32.0,31.38,31.88,218800,4.78005872967771,4.8745022099964,4.78005872967771,4.85622282670891,1436372.31010819,0.0,1.0
1995-01-31,30.63,31.38,30.5,31.38,230800,4.66581258413092,4.78005872967771,4.64600991890281,4.78005872967771,1515149.58488561,0.0,1.0
1995-02-01,31.25,31.38,30.5,30.88,224800,4.7602560644496,4.78005872967771,4.64600991890281,4.70389463264652,1475760.9474969,0.0,1.0
1995-02-02,31.0,31.38,30.88,31.38,41200,4.72217401593401,4.78005872967771,4.70389463264652,4.78005872967771,270468.643402456,0.0,1.0
1995-02-03,31.25,31.5,30.75,31.13,115400,4.7602560644496,4.7983381129652,4.68409196741841,4.74197668116212,757574.792442803,0.0,1.0
1995-02-06,32.0,32.25,31.13,31.25,237200,4.8745022099964,4.91258425851199,4.74197668116212,4.7602560644496,1557164.13143356,0.0,1.0
1995-02-07,32.0,32.13,31.63,32.13,72000,4.8745022099964,4.89430487522451,4.81814077819331,4.89430487522451,472663.648664486,0.0,1.0
1995-02-08,31.88,32.13,31.63,32.0,98200,4.85622282670891,4.89430487522451,4.81814077819331,4.8745022099964,644660.698595175,0.0,1.0
1995-02-09,31.88,32.0,31.63,32.0,198400,4.85622282670891,4.8745022099964,4.81814077819331,4.8745022099964,1302450.94298659,0.0,1.0
1995-02-10,32.5,32.5,31.88,32.0,219000,4.95066630702759,4.95066630702759,4.85622282670891,4.8745022099964,1437685.26468781,0.0,1.0
1995-02-13,32.38,32.5,32.25,32.5,166400,4.9323869237401,4.95066630702759,4.91258425851199,4.95066630702759,1092378.21024681,0.0,1.0
1995-02-14,32.5,32.63,32.13,32.63,417600,4.95066630702759,4.9704689722557,4.89430487522451,4.9704689722557,2741449.16225402,0.0,1.0
1995-02-15,33.38,33.5,32.5,32.63,197400,5.08471511780249,5.10299450108998,4.95066630702759,4.9704689722557,1295886.17008847,0.0,1.0
1995-02-16,34.38,34.5,33.38,33.5,105200,5.23704331186488,5.25532269515236,5.08471511780249,5.10299450108998,690614.108882,0.0,1.0
1995-02-17,34.75,35.0,34.0,34.13,681600,5.31473069083669,5.35296616343264,5.20002427304885,5.21990671879874,4456594.58170423,0.14,1.0
1995-02-21,34.75,35.0,34.5,34.75,147800,5.31473069083669,5.35296616343264,5.27649521824075,5.31473069083669,966380.104424715,0.0,1.0
1995-02-22,35.25,35.25,34.75,34.75,279400,5.39120163602859,5.39120163602859,5.31473069083669,5.31473069083669,1826837.62636174,0.0,1.0
1995-02-23,34.88,35.25,34.88,35.25,290400,5.33461313658659,5.39120163602859,5.33461313658659,5.39120163602859,1898760.36755708,0.0,1.0
1995-02-24,34.88,35.13,34.63,35.0,231800,5.33461313658659,5.37284860918253,5.29637766399064,5.35296616343264,1515608.30991643,0.0,1.0
1995-02-27,34.5,34.63,34.5,34.5,217000,5.27649521824075,5.29637766399064,5.27649521824075,5.27649521824075,1418839.53085361,0.0,1.0
1995-02-28,34.0,34.63,33.63,34.63,240200,5.20002427304885,5.29637766399064,5.14343577360685,5.29637766399064,1570531.13046561,0.0,1.0
1995-03-01,34.38,34.38,33.75,34.0,471800,5.25814219139469,5.25814219139469,5.1617888004529,5.20002427304885,3084831.75417849,0.0,1.0
1995-03-02,34.63,34.63,34.25,34.38,220400,5.29637766399064,5.29637766399064,5.2382597456448,5.25814219139469,1441070.19631399,0.0,1.0
1995-03-03,34.25,34.63,34.25,34.63,55800,5.2382597456448,5.29637766399064,5.2382597456448,5.29637766399064,364844.450790927,0.0,1.0
1995-03-06,35.13,35.38,34.0,34.25,321600,5.37284860918253,5.41108408177848,5.20002427304885,5.2382597456448,2102759.41531115,0.0,1.0
1995-03-07,35.13,35.25,35.13,35.25,244800,5.37284860918253,5.39120163602859,5.37284860918253,5.39120163602859,1600607.9131473,0.0,1.0
1995-03-08,34.88,35.25,34.75,35.0,248400,5.33461313658659,5.39120163602859,5.31473069083669,5.35296616343264,1624146.26481122,0.0,1.0
1995-03-09,35.25,35.25,35.0,35.13,315800,5.39120163602859,5.39120163602859,5.35296616343264,5.37284860918253,2064836.51540815,0.0,1.0
1995-03-10,36.0,36.13,35.5,35.63,104000,5.50590805381643,5.52579049956632,5.42943710862454,5.44931955437443,679996.82584689,0.0,1.0
1995-03-13,36.0,36.13,35.88,35.88,183400,5.50590805381643,5.52579049956632,5.48755502697038,5.48755502697038,1199148.24865692,0.0,1.0
1995-03-14,36.13,36.38,36.0,36.0,311400,5.52579049956632,5.56402597216227,5.50590805381643,5.50590805381643,2036067.41893002,0.0,1.0
1995-03-15,37.13,37.13,36.13,36.25,400200,5.67873238995011,5.67873238995011,5.52579049956632,5.54414352641238,2616680.09330698,0.0,1.0
1995-03-16,37.0,37.13,36.63,37.13,240200,5.65884994420022,5.67873238995011,5.60226144475822,5.67873238995011,1570531.13046561,0.0,1.0
1995-03-17,36.25,37.0,36.25,37.0,295200,5.54414352641238,5.65884994420022,5.54414352641238,5.65884994420022,1930144.83644233,0.0,1.0
1995-03-20,36.38,36.63,36.25,36.25,204600,5.56402597216227,5.60226144475822,5.54414352641238,5.54414352641238,1337762.9862334,0.0,1.0
1995-03-21,36.5,36.88,36.13,36.5,253600,5.58237899900833,5.64049691735417,5.52579049956632,5.58237899900833,1658146.10610357,0.0,1.0
1995-03-22,36.25,36.75,36.25,36.75,121400,5.54414352641238,5.62061447160427,5.54414352641238,5.62061447160427,793765.525555888,0.0,1.0
1995-03-23,36.0,36.5,35.88,36.25,169800,5.50590805381643,5.58237899900833,5.48755502697038,5.54414352641238,1110225.5868154,0.0,1.0
1995-03-24,36.0,36.75,35.88,36.0,269600,5.50590805381643,5.62061447160427,5.48755502697038,5.50590805381643,1762761.00238771,0.0,1.0
1995-03-27,35.88,36.25,35.38,36.25,114000,5.48755502697038,5.54414352641238,5.41108408177848,5.54414352641238,745381.136024475,0.0,1.0
1995-03-28,35.38,35.75,35.38,35.75,331800,5.41108408177848,5.46767258122048,5.41108408177848,5.46767258122048,2169451.41169229,0.0,1.0
1995-03-29,35.88,36.13,35.63,35.75,233400,5.48755502697038,5.52579049956632,5.44931955437443,5.46767258122048,1526069.79954485,0.0,1.0
1995-03-30,37.0,37.0,36.25,36.38,162800,5.65884994420022,5.65884994420022,5.54414352641238,5.56402597216227,1064456.56969109,0.0,1.0
1995-03-31,36.88,38.0,36.5,36.75,190000,5.64049691735417,5.81179183458401,5.58237899900833,5.62061447160427,1242301.89337413,0.0,1.0
1995-04-03,36.88,37.13,36.63,37.0,95000,5.64049691735417,5.67873238995011,5.60226144475822,5.65884994420022,621150.946687063,0.0,1.0
1995-04-04,37.0,37.5,36.88,36.88,163000,5.65884994420022,5.73532088939212,5.64049691735417,5.64049691735417,1065764.25589464,0.0,1.0
1995-04-05,37.63,38.13,37.13,37.25,126000,5.75520333514201,5.8316742803339,5.67873238995011,5.69708541679617,823842.308237578,0.0,1.0
1995-04-06,37.5,38.13,37.25,38.13,96200,5.73532088939212,5.8316742803339,5.69708541679617,5.8316742803339,628997.063908373,0.0,1.0
1995-04-07,37.63,37.63,37.25,37.5,96200,5.75520333514201,5.75520333514201,5.69708541679617,5.73532088939212,628997.063908373,0.0,1.0
1995-04-10,38.25,38.25,37.25,37.5,337200,5.85002730717996,5.85002730717996,5.69708541679617,5.73532088939212,2204758.93918818,0.0,1.0
1995-04-11,39.5,39.5,38.38,38.5,534000,6.0412046701597,6.0412046701597,5.86990975292985,5.88826277977591,3491522.16348307,0.0,1.0
1995-04-12,39.75,39.75,39.38,39.38,528200,6.07944014275564,6.07944014275564,6.02285164331364,6.02285164331364,3453599.26358007,0.0,1.0
1995-04-13,39.38,40.0,39.25,39.88,221600,6.02285164331364,6.11767561535159,6.00296919756375,6.09932258850554,1448916.3135353,0.0,1.0
1995-04-17,39.5,40.13,39.38,39.63,371200,6.0412046701597,6.13755806110148,6.02285164331364,6.06108711590959,2427065.59379197,0.0,1.0
1995-04-18,38.5,39.63,38.5,39.63,36600,5.88826277977591,6.06108711590959,5.88826277977591,6.06108711590959,239306.575249963,0.0,1.0
1995-04-19,38.5,38.88,38.25,38.88,127400,5.88826277977591,5.94638069812175,5.85002730717996,5.94638069812175,832996.11166244,0.0,1.0
1995-04-20,38.25,38.5,37.88,38.5,362800,5.85002730717996,5.88826277977591,5.79343880773796,5.88826277977591,2372142.7732428,0.0,1.0
1995-04-21,38.25,38.38,37.88,38.25,165600,5.85002730717996,5.86990975292985,5.79343880773796,5.85002730717996,1082764.17654082,0.0,1.0
1995-04-24,38.0,38.25,37.88,38.25,188400,5.81179183458401,5.85002730717996,5.79343880773796,5.85002730717996,1231840.40374571,0.0,1.0
1995-04-25,38.5,38.88,38.25,38.25,149600,5.88826277977591,5.94638069812175,5.85002730717996,5.85002730717996,978149.280256679,0.0,1.0
1995-04-26,39.13,39.63,38.38,38.63,403600,5.98461617071769,6.06108711590959,5.86990975292985,5.9081452255258,2638910.75876735,0.0,1.0
1995-04-27,39.25,39.5,39.0,39.25,55200,6.00296919756375,6.0412046701597,5.9647337249678,6.00296919756375,360921.392180272,0.0,1.0
1995-04-28,39.25,39.25,38.88,39.13,88400,6.00296919756375,6.00296919756375,5.94638069812175,5.98461617071769,577997.301969856,0.0,1.0
1995-05-01,38.75,39.0,38.38,39.0,177800,5.92649825237185,5.9647337249678,5.86990975292985,5.9647337249678,1162533.03495747,0.0,1.0
1995-05-02,38.38,38.63,37.88,38.25,152200,5.86990975292985,5.9081452255258,5.79343880773796,5.85002730717996,995149.200902852,0.0,1.0
1995-05-03,38.25,38.5,38.0,38.5,160200,5.85002730717996,5.88826277977591,5.81179183458401,5.88826277977591,1047456.64904492,0.0,1.0
1995-05-04,37.38,38.75,37.13,38.0,228200,5.71696786254606,5.92649825237185,5.67873238995011,5.81179183458401,1492069.9582525,0.0,1.0
1995-05-05,37.88,38.0,37.63,37.75,193600,5.79343880773796,5.81179183458401,5.75520333514201,5.77355636198806,1265840.24503806,0.0,1.0
1995-05-08,38.38,38.38,37.63,37.88,135600,5.86990975292985,5.86990975292985,5.75520333514201,5.79343880773796,886611.24600806,0.0,1.0
1995-05-09,38.25,38.5,37.88,38.0,266200,5.85002730717996,5.88826277977591,5.79343880773796,5.81179183458401,1740530.33692733,0.0,1.0
1995-05-10,39.63,39.63,38.5,38.5,102600,6.06108711590959,6.06108711590959,5.88826277977591,5.88826277977591,670843.022422028,0.0,1.0
1995-05-11,40.0,40.5,39.25,39.25,101000,6.11767561535159,6.19414656054349,6.00296919756375,6.00296919756375,660381.532793614,0.0,1.0
1995-05-12,42.0,42.0,39.88,39.88,311200,6.42355939611917,6.42355939611917,6.09932258850554,6.09932258850554,2034759.73272646,0.0,1.0
1995-05-15,41.63,42.13,41.0,42.0,331800,6.36697089667717,6.44344184186906,6.27061750573538,6.42355939611917,2169451.41169229,0.0,1.0
1995-05-16,41.88,42.0,41.38,41.5,177200,6.40520636927312,6.42355939611917,6.32873542408122,6.34708845092728,1158609.97634682,0.0,1.0
1995-05-17,41.75,42.0,41.25,41.88,150400,6.38532392352322,6.42355939611917,6.30885297833133,6.40520636927312,983380.025070887,0.0,1.0
1995-05-18,41.38,41.88,41.25,41.75,77400,6.32873542408122,6.40520636927312,6.30885297833133,6.38532392352322,506074.560774512,0.0,1.0
1995-05-19,41.38,41.63,41.25,41.5,62600,6.32873542408122,6.36697089667717,6.30885297833133,6.34708845092728,409305.781711686,0.0,1.0
1995-05-22,41.25,41.63,41.13,41.38,120200,6.33026484298506,6.38858001002347,6.31184952707819,6.35021476855083,783261.067741033,0.14,1.0
1995-05-23,42.63,42.63,41.75,41.75,127200,6.54204097591401,6.54204097591401,6.40699532593033,6.40699532593033,828875.273017134,0.0,1.0
1995-05-24,42.88,43.0,42.63,42.63,127000,6.58040621738665,6.59882153329352,6.54204097591401,6.54204097591401,827572.010009245,0.0,1.0
1995-05-25,42.75,43.13,42.63,43.0,89800,6.56045629182088,6.61877145885929,6.54204097591401,6.59882153329352,585165.09054197,0.0,1.0
1995-05-26,42.25,42.75,42.13,42.75,39600,6.48372580887561,6.56045629182088,6.46531049296874,6.56045629182088,258046.075561937,0.0,1.0
1995-05-30,42.13,42.75,42.13,42.5,240200,6.46531049296874,6.56045629182088,6.46531049296874,6.52209105034824,1565218.87247418,0.0,1.0
1995-05-31,42.13,42.75,41.88,41.88,88200,6.46531049296874,6.56045629182088,6.4269452514961,6.4269452514961,574738.986478861,0.0,1.0
1995-06-01,42.63,42.63,41.88,42.0,71000,6.54204097591401,6.54204097591401,6.4269452514961,6.44536056740297,462658.367800444,0.0,1.0
1995-06-02,42.38,42.63,42.0,42.63,153000,6.50367573444138,6.54204097591401,6.44536056740297,6.54204097591401,996996.201034759,0.0,1.0
1995-06-05,42.5,42.75,42.13,42.63,90600,6.52209105034824,6.56045629182088,6.46531049296874,6.54204097591401,590378.142573524,0.0,1.0
1995-06-06,42.5,42.88,42.38,42.75,129400,6.52209105034824,6.58040621738665,6.50367573444138,6.56045629182088,843211.166103908,0.0,1.0
1995-06-07,42.88,42.88,42.63,42.63,79400,6.58040621738665,6.58040621738665,6.54204097591401,6.54204097591401,517395.414131764,0.0,1.0
1995-06-08,42.0,42.88,42.0,42.88,120000,6.44536056740297,6.58040621738665,6.44536056740297,6.58040621738665,781957.804733144,0.0,1.0
1995-06-09,41.63,42.0,41.25,42.0,446600,6.38858001002347,6.44536056740297,6.33026484298506,6.44536056740297,2910186.29661518,0.0,1.0
1995-06-12,41.63,41.63,41.25,41.63,176600,6.38858001002347,6.38858001002347,6.33026484298506,6.38858001002347,1150781.23596561,0.0,1.0
1995-06-13,42.0,42.25,41.63,41.75,157000,6.44536056740297,6.48372580887561,6.38858001002347,6.40699532593033,1023061.46119253,0.0,1.0
1995-06-14,42.75,42.88,42.25,42.25,247600,6.56045629182088,6.58040621738665,6.48372580887561,6.48372580887561,1613439.60376605,0.0,1.0
1995-06-15,42.75,43.0,42.63,42.88,40200,6.56045629182088,6.59882153329352,6.54204097591401,6.58040621738665,261955.864585603,0.0,1.0
1995-06-16,43.0,43.0,42.38,42.63,34600,6.59882153329352,6.59882153329352,6.50367573444138,6.54204097591401,225464.500364723,0.0,1.0
1995-06-19,46.0,46.0,43.0,43.25,278400,7.05920443096516,7.05920443096516,6.59882153329352,6.63718677476615,1814142.10698089,0.0,1.0
1995-06-20,47.0,47.0,45.75,46.0,447800,7.2126653968557,7.2126653968557,7.02083918949252,7.05920443096516,2918005.87466252,0.0,1.0
1995-06-21,46.75,46.88,46.5,46.75,276400,7.17430015538307,7.19425008094884,7.13593491391043,7.17430015538307,1801109.47690201,0.0,1.0
1995-06-22,48.88,49.38,47.0,47.0,187400,7.50117201272993,7.57790249567521,7.2126653968557,7.2126653968557,1221157.43839159,0.0,1.0
1995-06-23,48.88,49.13,48.63,48.63,147800,7.50117201272993,7.53953725420257,7.4628067712573,7.4628067712573,963111.362829656,0.0,1.0
1995-06-26,48.63,48.75,48.25,48.75,157800,7.4628067712573,7.48122208716416,7.40449160421889,7.48122208716416,1028274.51322408,0.0,1.0
1995-06-27,49.38,49.38,48.38,48.5,153800,7.57790249567521,7.57790249567521,7.42444152978466,7.44285684569152,1002209.25306631,0.0,1.0
1995-06-28,50.5,50.5,49.25,49.25,155400,7.74977877747262,7.74977877747262,7.55795257010943,7.55795257010943,1012635.35712942,0.0,1.0
1995-06-29,51.38,51.5,50.75,50.75,205800,7.8848244274563,7.90323974336316,7.78814401894526,7.78814401894526,1341057.63511734,0.0,1.0
1995-06-30,52.75,52.75,51.25,51.25,102800,8.09506595072635,8.09506595072635,7.86487450189053,7.86487450189053,669877.186054727,0.0,1.0
1995-07-03,51.88,52.75,51.88,52.5,60200,7.96155491040157,8.09506595072635,7.96155491040157,8.05670070925371,392282.165374461,0.0,1.0
1995-07-05,51.63,52.0,51.5,52.0,123200,7.92318966892894,7.97997022630844,7.90323974336316,7.97997022630844,802810.012859361,0.0,1.0
1995-07-06,52.0,52.13,51.25,51.75,183000,7.97997022630844,7.99992015187421,7.86487450189053,7.9416049848358,1192485.65221804,0.0,1.0
1995-07-07,52.88,53.63,52.0,52.38,211400,8.11501587629212,8.23011160071003,7.97997022630844,8.03828539334685,1377548.99933822,0.0,1.0
1995-07-10,55.38,55.88,53.13,53.13,152400,8.49866829101849,8.57539877396376,8.15338111776476,8.15338111776476,993086.412011093,0.0,1.0
1995-07-11,54.38,55.5,54.25,55.13,244400,8.34520732512794,8.51708360692535,8.32525739956217,8.46030304954585,1592587.39563984,0.0,1.0
1995-07-12,54.13,54.25,53.5,54.13,186000,8.3068420836553,8.32525739956217,8.21016167514426,8.3068420836553,1212034.59733637,0.0,1.0
1995-07-13,53.5,54.13,53.38,54.13,119200,8.21016167514426,8.3068420836553,8.19174635923739,8.3068420836553,776744.75270159,0.0,1.0
1995-07-14,54.25,54.25,53.38,53.5,184800,8.32525739956217,8.32525739956217,8.19174635923739,8.21016167514426,1204215.01928904,0.0,1.0
1995-07-17,57.0,57.5,54.25,54.25,153600,8.74727505576117,8.82400553870645,8.32525739956217,8.32525739956217,1000905.99005843,0.0,1.0
1995-07-18,57.0,57.88,57.0,57.0,301600,8.74727505576117,8.88232070574485,8.74727505576117,8.74727505576117,1965320.61589597,0.0,1.0
1995-07-19,55.13,57.0,54.38,57.0,230400,8.46030304954585,8.74727505576117,8.34520732512794,8.74727505576117,1501358.98508764,0.0,1.0
1995-07-20,55.0,55.38,54.63,54.88,257400,8.44035312398008,8.49866829101849,8.38357256660058,8.42193780807321,1677299.49115259,0.0,1.0
1995-07-21,55.63,55.75,55.0,55.25,107600,8.53703353249112,8.55544884839799,8.44035312398008,8.47871836545272,701155.498244053,0.0,1.0
1995-07-24,56.88,57.75,56.38,56.63,318400,8.72885973985431,8.86237078017908,8.65212925690903,8.69049449838167,2074794.70855861,0.0,1.0
1995-07-25,57.88,58.75,57.13,57.13,210800,8.88232070574485,9.01583174606963,8.76722498132694,8.76722498132694,1373639.21031456,0.0,1.0
1995-07-26,57.5,58.38,57.38,58.0,601400,8.82400553870645,8.95905118869013,8.80559022279958,8.90073602165172,3918911.86472094,0.0,1.0
1995-07-27,56.63,57.38,55.88,57.25,663800,8.69049449838167,8.80559022279958,8.57539877396376,8.78564029723381,4325529.92318218,0.0,1.0
1995-07-28,56.88,57.25,56.75,56.75,280800,8.72885973985431,8.78564029723381,8.70890981428854,8.70890981428854,1829781.26307556,0.0,1.0
1995-07-31,56.38,56.75,55.75,56.75,751600,8.65212925690903,8.70890981428854,8.55544884839799,8.70890981428854,4897662.38364526,0.0,1.0
1995-08-01,56.75,57.25,56.25,56.88,221400,8.70890981428854,8.78564029723381,8.63217933134326,8.72885973985431,1442712.14973265,0.0,1.0
1995-08-02,57.0,57.5,56.5,56.75,193000,8.74727505576117,8.82400553870645,8.6705445728159,8.70890981428854,1257648.80261247,0.0,1.0
1995-08-03,56.88,57.25,56.88,57.25,163800,8.72885973985431,8.78564029723381,8.72885973985431,8.78564029723381,1067372.40346074,0.0,1.0
1995-08-04,56.5,56.88,56.5,56.63,122400,8.6705445728159,8.72885973985431,8.6705445728159,8.69049449838167,797596.960827807,0.0,1.0
1995-08-07,56.38,56.75,56.0,56.5,208800,8.65212925690903,8.70890981428854,8.59381408987063,8.6705445728159,1360606.58023567,0.0,1.0
1995-08-08,55.88,56.5,55.88,56.38,452000,8.57539877396376,8.6705445728159,8.57539877396376,8.65212925690903,2945374.39782818,0.0,1.0
1995-08-09,56.0,56.25,55.63,55.75,273600,8.59381408987063,8.63217933134326,8.53703353249112,8.55544884839799,1782863.79479157,0.0,1.0
1995-08-10,54.75,56.25,54.75,56.25,158000,8.40198788250744,8.63217933134326,8.40198788250744,8.63217933134326,1029577.77623197,0.0,1.0
1995-08-11,52.88,54.75,52.63,54.75,189000,8.11501587629212,8.40198788250744,8.07665063481948,8.40198788250744,1231583.5424547,0.0,1.0
1995-08-14,53.25,53.63,53.13,53.25,289800,8.17179643367162,8.23011160071003,8.15338111776476,8.17179643367162,1888428.09843054,0.0,1.0
1995-08-15,52.75,53.75,52.5,53.5,216400,8.09506595072635,8.2485269166169,8.05670070925371,8.21016167514426,1410130.57453544,0.0,1.0
1995-08-16,52.63,52.75,52.5,52.75,157600,8.07665063481948,8.09506595072635,8.05670070925371,8.09506595072635,1026971.2502162,0.0,1.0
1995-08-17,53.0,53.0,52.5,52.63,154800,8.13343119219899,8.13343119219899,8.05670070925371,8.07665063481948,1008725.56810576,0.0,1.0
1995-08-18,52.38,53.0,52.25,53.0,186000,8.03828539334685,8.13343119219899,8.01833546778107,8.13343119219899,1212034.59733637,0.0,1.0
1995-08-21,51.0,52.25,50.88,52.13,110400,7.82650926041789,8.01833546778107,7.80809394451103,7.99992015187421,719401.180354493,0.0,1.0
1995-08-22,50.88,51.25,50.13,51.0,930400,7.80809394451103,7.86487450189053,7.69299822009312,7.82650926041789,6062779.51269764,0.0,1.0
1995-08-23,51.75,51.75,50.88,50.88,156000,7.9692279586961,7.9692279586961,7.83525253214411,7.83525253214411,1013021.59278687,0.18,1.0
1995-08-24,51.5,51.88,51.25,51.88,83000,7.9307292729053,7.98924727530732,7.8922305871145,7.98924727530732,538979.437187887,0.0,1.0
1995-08-25,51.0,51.5,51.0,51.5,43600,7.85373190132369,7.9307292729053,7.85373190132369,7.9307292729053,283126.547727613,0.0,1.0
1995-08-28,49.63,51.13,49.5,51.13,267600,7.6427591031901,7.87375121793491,7.62273978657888,7.87375121793491,1737721.65531902,0.0,1.0
1995-08-29,49.0,49.75,48.13,49.75,401800,7.54574241499727,7.66123847236968,7.41176698844528,7.66123847236968,2609179.97424209,0.0,1.0
1995-08-30,48.63,48.88,48.5,48.75,147800,7.48876436002689,7.52726304581769,7.46874504341567,7.50724372920647,959773.021883972,0.0,1.0
1995-08-31,48.13,48.5,47.5,48.38,544200,7.41176698844528,7.46874504341567,7.31475030025246,7.45026567423608,3533886.86406805,0.0,1.0
1995-09-01,48.88,49.5,48.0,48.13,341400,7.52726304581769,7.62273978657888,7.39174767183406,7.41176698844528,2216958.79344512,0.0,1.0
1995-09-05,50.5,50.5,49.0,49.25,180600,7.77673452974209,7.77673452974209,7.54574241499727,7.58424110078808,1172767.30549557,0.0,1.0
1995-09-06,50.75,51.38,50.63,50.88,272400,7.81523321553289,7.91224990372571,7.79675384635331,7.83525253214411,1768891.55048169,0.0,1.0
1995-09-07,50.63,51.13,50.5,50.5,231600,7.79675384635331,7.87375121793491,7.77673452974209,7.77673452974209,1503947.44159897,0.0,1.0
1995-09-08,51.63,51.63,50.88,50.88,151000,7.95074858951652,7.95074858951652,7.83525253214411,7.83525253214411,980552.951992421,0.0,1.0
1995-09-11,51.63,52.0,51.38,51.63,542600,7.95074858951652,8.0077266444869,7.91224990372571,7.95074858951652,3523496.89901383,0.0,1.0
1995-09-12,52.13,52.25,51.63,51.63,407800,8.02774596109812,8.04622533027771,7.95074858951652,7.95074858951652,2648142.34319543,0.0,1.0
1995-09-13,52.5,52.5,52.13,52.13,108200,8.08472401606851,8.08472401606851,8.02774596109812,8.02774596109812,702621.38679192,0.0,1.0
1995-09-14,52.5,53.13,52.38,52.38,182200,8.08472401606851,8.18174070426133,8.06624464688892,8.06624464688892,1183157.2705498,0.0,1.0
1995-09-15,52.88,52.88,52.38,52.5,193400,8.14324201847053,8.14324201847053,8.06624464688892,8.08472401606851,1255887.02592937,0.0,1.0
1995-09-18,53.0,53.38,52.88,52.88,412000,8.16172138765011,8.22023939005213,8.14324201847053,8.14324201847053,2675416.00146277,0.0,1.0
1995-09-19,52.75,53.13,52.75,53.0,313800,8.12322270185931,8.18174070426133,8.12322270185931,8.16172138765011,2037731.89625975,0.0,1.0
1995-09-20,53.0,53.25,52.75,52.75,129600,8.16172138765011,8.20022007344091,8.12322270185931,8.12322270185931,841587.169392171,0.0,1.0
1995-09-21,53.88,53.88,53.0,53.0,312200,8.29723676163374,8.29723676163374,8.16172138765011,8.16172138765011,2027341.93120552,0.0,1.0
1995-09-22,53.75,53.88,53.5,53.63,248600,8.27721744502252,8.29723676163374,8.23871875923172,8.25873807584293,1614340.82030011,0.0,1.0
1995-09-25,53.63,53.88,53.5,53.88,189200,8.25873807584293,8.29723676163374,8.23871875923172,8.29723676163374,1228613.36766203,0.0,1.0
1995-09-26,53.5,53.5,53.25,53.5,139600,8.23871875923172,8.23871875923172,8.20022007344091,8.23871875923172,906524.450981073,0.0,1.0
1995-09-27,52.75,53.5,52.75,53.38,256800,8.12322270185931,8.23871875923172,8.12322270185931,8.22023939005213,1667589.39120301,0.0,1.0
1995-09-28,53.63,53.88,52.75,52.75,217400,8.25873807584293,8.29723676163374,8.12322270185931,8.12322270185931,1411736.50174273,0.0,1.0
1995-09-29,53.13,53.88,53.0,53.63,76600,8.18174070426133,8.29723676163374,8.16172138765011,8.25873807584293,497419.57697099,0.0,1.0
1995-10-02,52.63,52.88,52.5,52.88,119600,8.10474333267972,8.14324201847053,8.08472401606851,8.14324201847053,776649.887803269,0.0,1.0
1995-10-03,51.38,52.63,51.38,52.5,89000,7.91224990372571,8.10474333267972,7.91224990372571,8.08472401606851,577941.806141229,0.0,1.0
1995-10-04,50.75,51.63,50.75,51.63,91000,7.81523321553289,7.95074858951652,7.81523321553289,7.95074858951652,590929.262459009,0.0,1.0
1995-10-05,50.88,50.88,50.25,50.5,85800,7.83525253214411,7.83525253214411,7.73823584395129,7.77673452974209,557161.87603278,0.0,1.0
1995-10-06,50.63,51.0,50.38,50.63,106600,7.79675384635331,7.85373190132369,7.7582551605625,7.79675384635331,692231.421737696,0.0,1.0
1995-10-09,49.63,50.5,49.63,50.5,70000,7.6427591031901,7.77673452974209,7.6427591031901,7.77673452974209,454560.971122314,0.0,1.0
1995-10-10,49.5,49.5,49.0,49.38,102200,7.62273978657888,7.62273978657888,7.54574241499727,7.60426041739929,663659.017838579,0.0,1.0
1995-10-11,50.13,50.25,49.75,50.0,137000,7.7197564747717,7.73823584395129,7.66123847236968,7.69973715816048,889640.757767959,0.0,1.0
1995-10-12,51.25,51.25,50.13,50.25,225600,7.8922305871145,7.8922305871145,7.7197564747717,7.73823584395129,1464985.07264563,0.0,1.0
1995-10-13,51.38,51.75,51.25,51.25,39400,7.91224990372571,7.9692279586961,7.8922305871145,7.8922305871145,255852.889460274,0.0,1.0
1995-10-16,52.0,52.0,51.5,51.5,187600,8.0077266444869,8.0077266444869,7.9307292729053,7.9307292729053,1218223.4026078,0.0,1.0
1995-10-17,51.5,52.13,51.25,52.13,49600,7.9307292729053,8.02774596109812,7.8922305871145,8.02774596109812,322088.916680954,0.0,1.0
1995-10-18,51.38,51.63,50.88,51.63,79200,7.91224990372571,7.95074858951652,7.83525253214411,7.95074858951652,514303.270184105,0.0,1.0
1995-10-19,50.88,51.63,50.75,51.5,53200,7.83525253214411,7.95074858951652,7.81523321553289,7.9307292729053,345466.338052959,0.0,1.0
1995-10-20,49.5,50.63,49.0,50.63,127000,7.62273978657888,7.79675384635331,7.54574241499727,7.79675384635331,824703.476179056,0.0,1.0
1995-10-23,48.25,49.75,48.25,49.75,91600,7.43024635762487,7.66123847236968,7.43024635762487,7.66123847236968,594825.499354343,0.0,1.0
1995-10-24,47.75,48.38,47.5,48.38,197800,7.35324898604326,7.45026567423608,7.31475030025246,7.45026567423608,1284459.42982848,0.0,1.0
1995-10-25,47.0,48.25,47.0,48.0,111800,7.23775292867085,7.43024635762487,7.23775292867085,7.39174767183406,725998.808163926,0.0,1.0
1995-10-26,46.88,47.0,45.5,47.0,375600,7.21927355949127,7.23775292867085,7.00676081392604,7.23775292867085,2439044.29647916,0.0,1.0
1995-10-27,46.88,46.88,45.75,46.75,145000,7.21927355949127,7.21927355949127,7.04525949971684,7.19925424288005,941590.58303908,0.0,1.0
1995-10-30,46.75,47.25,46.0,46.63,344600,7.19925424288005,7.27625161446166,7.08375818550764,7.18077487370047,2237738.72355357,0.0,1.0
1995-10-31,47.5,48.0,46.88,46.88,271800,7.31475030025246,7.39174767183406,7.21927355949127,7.21927355949127,1764995.31358636,0.0,1.0
1995-11-01,47.63,47.75,47.38,47.38,49800,7.33476961686368,7.35324898604326,7.29627093107287,7.29627093107287,323387.662312732,0.0,1.0
1995-11-02,48.0,48.38,47.75,47.75,93600,7.39174767183406,7.45026567423608,7.35324898604326,7.35324898604326,607812.955672124,0.0,1.0
1995-11-03,48.38,48.5,47.88,47.88,106600,7.45026567423608,7.46874504341567,7.37326830265448,7.37326830265448,692231.421737697,0.0,1.0
1995-11-06,48.25,48.25,47.63,48.0,99400,7.43024635762487,7.43024635762487,7.33476961686368,7.39174767183406,645476.578993686,0.0,1.0
1995-11-07,47.88,48.38,47.63,48.13,478800,7.37326830265448,7.45026567423608,7.33476961686368,7.41176698844528,3109197.04247663,0.0,1.0
1995-11-08,48.25,48.25,47.75,47.75,302200,7.43024635762487,7.43024635762487,7.35324898604326,7.35324898604326,1962404.64961662,0.0,1.0
1995-11-09,48.25,48.25,48.0,48.0,248000,7.43024635762487,7.43024635762487,7.39174767183406,7.39174767183406,1610444.58340477,0.0,1.0
1995-11-10,48.38,48.5,48.13,48.13,225600,7.45026567423608,7.46874504341567,7.41176698844528,7.41176698844528,1464985.07264563,0.0,1.0
1995-11-13,48.25,48.5,48.25,48.38,123400,7.43024635762487,7.46874504341567,7.43024635762487,7.45026567423608,801326.054807051,0.0,1.0
1995-11-14,47.75,48.5,47.63,48.38,235200,7.35324898604326,7.46874504341567,7.33476961686368,7.45026567423608,1527324.86297098,0.0,1.0
1995-11-15,47.88,48.5,47.75,47.88,286800,7.37326830265448,7.46874504341567,7.35324898604326,7.37326830265448,1862401.23596971,0.0,1.0
1995-11-16,46.63,48.0,46.25,47.88,631400,7.18077487370047,7.39174767183406,7.12225687129845,7.37326830265448,4100139.95952328,0.0,1.0
1995-11-17,46.5,47.0,46.38,46.88,89600,7.16075555708925,7.23775292867085,7.14227618790966,7.21927355949127,581838.043036563,0.0,1.0
1995-11-20,47.25,47.75,46.25,46.25,517000,7.27625161446166,7.35324898604326,7.12225687129845,7.12225687129845,3357257.45814624,0.0,1.0
1995-11-21,46.88,47.63,46.88,47.25,338400,7.24699261326065,7.36293212819122,7.24699261326065,7.3041894406264,2189072.46724268,0.18,1.0
1995-11-22,47.5,47.63,47.0,47.0,110200,7.34283594560326,7.36293212819122,7.26554293564954,7.26554293564954,712871.707713191,0.0,1.0
1995-11-24,47.63,47.63,47.25,47.38,65800,7.36293212819122,7.36293212819122,7.3041894406264,7.32428562321437,425652.979741634,0.0,1.0
1995-11-27,47.63,47.63,46.63,46.88,125800,7.36293212819122,7.36293212819122,7.20834610828379,7.24699261326065,813786.395919415,0.0,1.0
1995-11-28,46.63,47.38,46.63,47.38,102400,7.20834610828379,7.32428562321437,7.20834610828379,7.32428562321437,662414.36361008,0.0,1.0
1995-11-29,46.63,47.13,46.63,47.0,420000,7.20834610828379,7.28563911823751,7.20834610828379,7.26554293564954,2716933.91324447,0.0,1.0
1995-11-30,46.88,47.0,46.75,47.0,128000,7.24699261326065,7.26554293564954,7.22689643067268,7.26554293564954,828017.954512599,0.0,1.0
1995-12-01,46.75,47.25,46.75,47.0,283600,7.22689643067268,7.3041894406264,7.22689643067268,7.26554293564954,1834577.28046698,0.0,1.0
1995-12-04,47.13,47.38,46.63,46.75,193600,7.28563911823751,7.32428562321437,7.20834610828379,7.22689643067268,1252377.15620031,0.0,1.0
1995-12-05,48.63,48.63,47.25,47.25,207200,7.51751814809866,7.51751814809866,7.3041894406264,7.3041894406264,1340354.06386727,0.0,1.0
1995-12-06,49.25,49.25,48.75,48.75,1014000,7.61336148044127,7.61336148044127,7.53606847048755,7.53606847048755,6559454.7334045,0.0,1.0
1995-12-07,49.63,49.63,49.0,49.25,347600,7.6721041680061,7.6721041680061,7.57471497546441,7.61336148044127,2248586.25772328,0.0,1.0
1995-12-08,49.13,49.63,49.13,49.13,113600,7.59481115805238,7.6721041680061,7.59481115805238,7.59481115805238,734865.934629932,0.0,1.0
1995-12-11,49.13,49.5,48.88,49.13,512600,7.59481115805238,7.65200798541813,7.55616465307552,7.59481115805238,3315953.15221218,0.0,1.0
1995-12-12,49.25,49.5,49.0,49.0,203600,7.61336148044127,7.65200798541813,7.57471497546441,7.57471497546441,1317066.0588966,0.0,1.0
1995-12-13,49.63,49.75,49.0,49.0,139400,7.6721041680061,7.69065449039499,7.57471497546441,7.57471497546441,901763.303586378,0.0,1.0
1995-12-14,48.5,49.56,48.5,49.5,263000,7.49742196551069,7.66128314661258,7.49742196551069,7.65200798541813,1701318.14091261,0.0,1.0
1995-12-15,48.5,48.5,48.25,48.25,205800,7.49742196551069,7.49742196551069,7.45877546053384,7.45877546053384,1331297.61748979,0.0,1.0
1995-12-18,48.25,48.5,48.25,48.38,161800,7.45877546053384,7.49742196551069,7.45877546053384,7.4788716431218,1046666.44562608,0.0,1.0
1995-12-19,49.38,49.38,48.13,48.13,56600,7.63345766302924,7.63345766302924,7.44022513814494,7.44022513814494,366139.18926104,0.0,1.0
1995-12-20,49.5,49.88,49.38,49.38,64400,7.65200798541813,7.71075067298296,7.63345766302924,7.63345766302924,416596.533364152,0.0,1.0
1995-12-21,50.38,50.5,49.63,49.63,137000,7.78804368293668,7.80659400532557,7.6721041680061,7.6721041680061,886237.966939266,0.0,1.0
1995-12-22,51.75,51.75,50.5,50.5,132200,7.99982653020987,7.99982653020987,7.80659400532557,7.80659400532557,855187.293645044,0.0,1.0
1995-12-26,54.0,54.0,51.63,51.63,224200,8.3476450750016,8.3476450750016,7.98127620782097,7.98127620782097,1450325.19845098,0.0,1.0
1995-12-27,54.0,54.63,54.0,54.0,246600,8.3476450750016,8.44503426754328,8.3476450750016,8.3476450750016,1595228.34049068,0.0,1.0
1995-12-28,54.0,54.25,53.5,53.88,162000,8.3476450750016,8.38629157997846,8.27035206504788,8.32909475261271,1047960.22368001,0.0,1.0
1995-12-29,53.88,54.38,53.88,54.13,82200,8.32909475261271,8.40638776256642,8.32909475261271,8.36774125758957,531742.78016356,0.0,1.0
1996-01-02,54.38,54.38,53.75,54.0,153300,8.40638776256642,8.40638776256642,8.30899857002474,8.3476450750016,991680.878334231,0.0,1.0
1996-01-03,54.38,54.75,54.25,54.38,84100,8.40638776256642,8.46358458993218,8.38629157997846,8.40638776256642,544033.671675857,0.0,1.0
1996-01-04,54.375,54.375,53.75,54.0,89400,8.40561483246689,8.40561483246689,8.30899857002474,8.3476450750016,578318.790104894,0.0,1.0
1996-01-05,54.375,54.75,54.25,54.375,76000,8.40561483246689,8.46358458993218,8.38629157997846,8.40561483246689,491635.660491856,0.0,1.0
1996-01-08,53.38,54.5,53.38,54.5,26100,8.25180174265899,8.42493808495532,8.25180174265899,8.42493808495532,168838.036037335,0.0,1.0
1996-01-09,53.88,54.12,53.12,53.62,91100,8.32909475261271,8.36619539739049,8.21160937748305,8.28890238743677,589315.903563264,0.0,1.0
1996-01-10,53.375,54.5,53.375,54.5,187000,8.25102881255945,8.42493808495532,8.25102881255945,8.42493808495532,1209682.48042075,0.0,1.0
1996-01-11,53.875,54.125,53.125,53.625,201600,8.32832182251317,8.36696832749003,8.21238230758259,8.28967531753631,1304128.27835734,0.0,1.0
1996-01-12,53.75,54.0,53.25,53.625,54400,8.30899857002474,8.3476450750016,8.23170556007102,8.28967531753631,351907.630667855,0.0,1.0
1996-01-15,56.12,56.5,55.38,55.38,63400,8.67536743720536,8.73411012477019,8.56097378247386,8.56097378247386,410127.643094522,0.0,1.0
1996-01-16,56.25,56.5,56.12,56.25,115200,8.69546361979333,8.73411012477019,8.67536743720536,8.69546361979333,745216.15906134,0.0,1.0
1996-01-17,56.125,56.5,55.375,55.375,118000,8.6761403673049,8.73411012477019,8.56020085237432,8.56020085237432,763329.051816303,0.0,1.0
1996-01-18,56.25,56.5,56.125,56.25,120000,8.69546361979333,8.73411012477019,8.6761403673049,8.69546361979333,776266.832355562,0.0,1.0
1996-01-19,55.875,56.625,55.875,56.375,91600,8.63749386232804,8.75343337725862,8.63749386232804,8.71478687228176,592550.348698079,0.0,1.0
1996-01-22,57.0,58.38,56.88,57.62,78600,8.81140313472391,9.02473184219617,8.79285281233502,8.90724646706652,508454.775192893,0.0,1.0
1996-01-23,56.62,57.0,56.25,57.0,45200,8.75266044715908,8.81140313472391,8.69546361979333,8.81140313472391,292393.840187262,0.0,1.0
1996-01-24,57.0,58.375,56.875,57.625,215800,8.81140313472391,9.02395891209664,8.79207988223548,8.90801939716606,1395986.52018609,0.0,1.0
1996-01-25,56.625,57.0,56.25,57.0,899800,8.75343337725862,8.81140313472391,8.69546361979333,8.81140313472391,5820707.46461279,0.0,1.0
1996-01-26,57.0,58.5,56.25,56.5,238200,8.81140313472391,9.04328216458507,8.69546361979333,8.73411012477019,1540889.66222579,0.0,1.0
1996-01-29,58.0,58.38,57.62,57.88,80000,8.96598915463135,9.02473184219617,8.90724646706652,8.94743883224245,517511.221570375,0.0,1.0
1996-01-30,58.0,59.0,57.88,58.0,160800,8.96598915463135,9.12057517453878,8.94743883224245,8.96598915463135,1040197.55535645,0.0,1.0
1996-01-31,58.0,58.375,57.625,57.875,203600,8.96598915463135,9.02395891209664,8.90801939716606,8.94666590214292,1317066.0588966,0.0,1.0
1996-02-01,58.0,59.0,57.875,58.0,170400,8.96598915463135,9.12057517453878,8.94666590214292,8.96598915463135,1102298.9019449,0.0,1.0
1996-02-02,57.5,58.25,57.375,58.25,99400,8.88869614467763,9.0046356596082,8.8693728921892,9.0046356596082,643007.692801191,0.0,1.0
1996-02-05,58.125,58.625,57.875,58.625,66400,8.98531240711978,9.0626054170735,8.94666590214292,9.0626054170735,429534.313903411,0.0,1.0
1996-02-06,59.625,60.0,58.625,58.625,100400,9.21719143698093,9.27516119444622,9.0626054170735,9.0626054170735,649476.583070821,0.0,1.0
1996-02-07,59.5,59.75,58.875,59.5,142800,9.1978681844925,9.23651468946936,9.10125192205035,9.1978681844925,923757.530503119,0.0,1.0
1996-02-08,58.875,59.625,58.75,58.875,116600,9.10125192205035,9.21719143698093,9.08192866956192,9.10125192205035,754272.605438822,0.0,1.0
1996-02-09,59.5,60.125,59.0,59.125,58400,9.1978681844925,9.29448444693465,9.12057517453878,9.13989842702721,377783.191746374,0.0,1.0
1996-02-12,59.75,60.25,59.5,59.5,150000,9.23651468946936,9.31380769942308,9.1978681844925,9.1978681844925,970333.540444453,0.0,1.0
1996-02-13,60.0,60.125,59.625,59.625,67800,9.27516119444622,9.29448444693465,9.21719143698093,9.21719143698093,438590.760280893,0.0,1.0
1996-02-14,60.125,60.125,59.875,60.125,63600,9.29448444693465,9.29448444693465,9.25583794195779,9.29448444693465,411421.421148448,0.0,1.0
1996-02-15,60.0,60.125,59.75,60.0,130000,9.27516119444622,9.29448444693465,9.23651468946936,9.27516119444622,840955.735051859,0.0,1.0
1996-02-16,60.125,60.125,59.75,60.0,58800,9.29448444693465,9.29448444693465,9.23651468946936,9.27516119444622,380370.747854225,0.0,1.0
1996-02-20,58.5,59.875,58.375,59.875,56400,9.04328216458507,9.25583794195779,9.02395891209664,9.25583794195779,364845.411207114,0.0,1.0
1996-02-21,58.75,59.5,58.375,58.5,56200,9.10975415314526,9.2260488870152,9.05160678621029,9.07098924185528,362441.175084843,0.18,1.0
1996-02-22,59.125,59.125,58.375,58.5,240000,9.16790152008023,9.16790152008023,9.05160678621029,9.07098924185528,1547791.49502424,0.0,1.0
1996-02-23,31.06,31.06,31.06,31.06,102400,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,660391.037877009,0.0,1.0
1996-02-26,31.06,31.06,31.06,31.06,43600,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,281182.12159607,0.0,1.0
1996-02-27,31.06,31.06,31.06,31.06,104200,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,671999.474089691,0.0,1.0
1996-02-28,31.06,31.06,31.06,31.06,117000,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,754548.353824317,0.0,1.0
1996-02-29,31.06,31.06,31.06,31.06,125000,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,806141.403658458,0.0,1.0
1996-03-01,59.88,60.38,59.75,60.38,16700,9.28497155217597,9.36250137475593,9.26481379830518,9.36250137475593,107700.49152877,0.0,1.0
1996-03-04,61.12,61.12,59.88,59.88,28900,9.47724551217427,9.47724551217427,9.28497155217597,9.28497155217597,186379.892525836,0.0,1.0
1996-03-05,61.0,61.62,60.5,61.25,53400,9.45863835475508,9.55477533475423,9.38110853217512,9.49740326604506,344383.607642894,0.0,1.0
1996-03-06,31.06,31.06,31.06,31.06,47600,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,306978.646513141,0.0,1.0
1996-03-07,31.06,31.06,31.06,31.06,54600,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,352122.565118015,0.0,1.0
1996-03-08,31.06,31.06,31.06,31.06,124600,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,803561.751166751,0.0,1.0
1996-03-11,60.75,60.88,60.25,60.75,40900,9.4198734434651,9.44003119733589,9.34234362088514,9.4198734434651,263769.467277048,0.0,1.0
1996-03-12,60.75,60.88,60.38,60.75,16800,9.4198734434651,9.44003119733589,9.36250137475593,9.4198734434651,108345.404651697,0.0,1.0
1996-03-13,61.625,62.0,60.625,60.625,56600,9.55555063298003,9.613697999915,9.40049098782011,9.40049098782011,365020.82757655,0.0,1.0
1996-03-14,62.5,62.75,61.5,61.5,105800,9.69122782249496,9.72999273378494,9.53616817733504,9.53616817733504,682318.08405652,0.0,1.0
1996-03-15,62.75,63.0,62.125,62.25,84600,9.72999273378494,9.76875764507492,9.63308045555999,9.65246291120498,545596.501996045,0.0,1.0
1996-03-18,62.75,63.0,62.62,62.88,32800,9.72999273378494,9.76875764507492,9.70983497991415,9.75015048765573,211531.50431998,0.0,1.0
1996-03-19,62.62,62.88,62.38,62.75,24400,9.70983497991415,9.75015048765573,9.67262066507577,9.72999273378494,157358.801994131,0.0,1.0
1996-03-20,31.06,31.06,31.06,31.06,106000,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,683607.910302373,0.0,1.0
1996-03-21,31.06,31.06,31.06,31.06,52200,4.8161525786671,4.8161525786671,4.8161525786671,4.8161525786671,336644.650167772,0.0,1.0
1996-03-22,62.0,62.125,62.0,62.125,48600,9.613697999915,9.63308045555999,9.613697999915,9.63308045555999,313427.777742409,0.0,1.0
1996-03-25,30.88,31.12,30.75,31.0,28700,9.57648368507662,9.65091231475338,9.53616817733504,9.613697999915,92545.0331399911,0.0,2.0
1996-03-26,30.0,31.0,29.5,31.0,95600,9.30357870959516,9.613697999915,9.14851906443524,9.613697999915,308268.472758995,0.0,1.0
1996-03-27,30.875,31.125,30.75,31.0,106400,9.57493308862502,9.65246291120498,9.53616817733504,9.613697999915,343093.78139704,0.0,1.0
1996-03-28,30.0,31.0,29.5,31.0,85200,9.30357870959516,9.613697999915,9.14851906443524,9.613697999915,274732.990366803,0.0,1.0
1996-03-29,30.25,30.75,30.0,30.25,55900,9.38110853217512,9.53616817733504,9.30357870959516,9.38110853217512,180253.217858032,0.0,1.0
1996-04-01,31.25,31.25,30.5,30.5,136200,9.69122782249496,9.69122782249496,9.45863835475508,9.45863835475508,439185.836713128,0.0,1.0
1996-04-02,31.25,31.25,30.5,30.5,60900,9.69122782249496,9.69122782249496,9.45863835475508,9.45863835475508,196376.045931201,0.0,1.0
1996-04-03,31.375,31.625,31.25,31.5,293900,9.72999273378494,9.8075225563649,9.69122782249496,9.76875764507492,947699.834140885,0.0,1.0
1996-04-04,30.625,31.25,30.5,31.25,94100,9.49740326604506,9.69122782249496,9.45863835475508,9.69122782249496,303431.624337044,0.0,1.0
1996-04-08,28.88,29.75,28.75,29.75,107000,8.95624510443694,9.2260488870152,8.91592959669536,9.2260488870152,345028.520765821,0.0,1.0
1996-04-09,28.875,29.75,28.75,29.75,154900,8.95469450798534,9.2260488870152,8.91592959669536,9.2260488870152,499485.213706781,0.0,1.0
1996-04-10,28.625,29.125,28.125,29.125,69000,8.87716468540538,9.0322243305653,8.72210504024546,9.0322243305653,222495.027409735,0.0,1.0
1996-04-11,28.375,28.875,27.75,28.75,105100,8.79963486282542,8.95469450798534,8.60581030637553,8.91592959669536,338901.846098016,0.0,1.0
1996-04-12,28.125,28.5,27.75,28.375,86000,8.72210504024546,8.8383997741154,8.60581030637553,8.79963486282542,277312.64285851,0.0,1.0
1996-04-15,28.88,29.0,28.62,28.88,211300,8.95624510443694,8.99345941927532,8.87561408895379,8.95624510443694,681350.71437213,0.0,1.0
1996-04-16,28.875,29.0,28.625,28.875,41200,8.95469450798534,8.99345941927532,8.87716468540538,8.95469450798534,132852.103322914,0.0,1.0
1996-04-17,29.25,29.375,28.875,28.875,77700,9.07098924185528,9.10975415314526,8.95469450798534,8.95469450798534,250548.748257049,0.0,1.0
1996-04-18,29.125,29.5,29.125,29.125,104600,9.0322243305653,9.14851906443524,9.0322243305653,9.0322243305653,337289.563290699,0.0,1.0
1996-04-19,29.5,29.625,29.125,29.25,115500,9.14851906443524,9.18728397572522,9.0322243305653,9.07098924185528,372437.328490208,0.0,1.0
1996-04-22,29.62,30.38,29.5,29.75,261300,9.18573337927362,9.4214240399167,9.14851906443524,9.2260488870152,842578.995103822,0.0,1.0
1996-04-23,29.625,30.375,29.5,29.75,1128100,9.18728397572522,9.4198734434651,9.14851906443524,9.2260488870152,3637632.46986843,0.0,1.0
1996-04-24,25.75,29.5,24.5,29.5,651600,7.98557172573585,9.14851906443524,7.59792261283605,9.14851906443524,2101126.95449541,0.0,1.0
1996-04-25,26.0,27.0,25.75,25.75,391700,8.06310154831581,8.37322083863565,7.98557172573585,7.98557172573585,1263062.35125207,0.0,1.0
1996-04-26,26.0,26.5,26.0,26.125,522400,8.06310154831581,8.21816119347573,8.06310154831581,8.10186645960579,1684513.07708472,0.0,1.0
1996-04-29,26.62,27.0,26.5,27.0,322300,8.25537550831411,8.37322083863565,8.21816119347573,8.37322083863565,1039277.49759649,0.0,1.0
1996-04-30,26.625,27.0,26.5,27.0,425300,8.25692610476571,8.37322083863565,8.21816119347573,8.37322083863565,1371407.75590377,0.0,1.0
1996-05-01,26.75,26.875,26.5,26.625,171900,8.29569101605569,8.33445592734567,8.21816119347573,8.25692610476571,554302.829155556,0.0,1.0
1996-05-02,26.88,26.88,26.75,26.88,61000,8.33600652379727,8.33600652379727,8.29569101605569,8.33600652379727,196698.502492664,0.0,1.0
1996-05-03,26.75,26.875,26.75,26.75,77200,8.29569101605569,8.33445592734567,8.29569101605569,8.29569101605569,248936.465449732,0.0,1.0
1996-05-06,26.5,27.0,26.5,26.75,222500,8.21816119347573,8.37322083863565,8.21816119347573,8.29569101605569,717465.849256028,0.0,1.0
1996-05-07,26.62,26.75,26.5,26.62,214700,8.25537550831411,8.29569101605569,8.21816119347573,8.25537550831411,692314.237461885,0.0,1.0
1996-05-08,26.5,27.0,26.5,26.75,299600,8.21816119347573,8.37322083863565,8.21816119347573,8.29569101605569,966079.858144297,0.0,1.0
1996-05-09,26.625,26.75,26.5,26.625,188900,8.25692610476571,8.29569101605569,8.21816119347573,8.25692610476571,609120.444604331,0.0,1.0
1996-05-10,26.25,26.75,26.0,26.625,289300,8.14063137089577,8.29569101605569,8.06310154831581,8.25692610476571,932866.832313569,0.0,1.0
1996-05-13,27.0,27.0,26.75,26.75,303800,8.37322083863565,8.37322083863565,8.29569101605569,8.29569101605569,979623.033725759,0.0,1.0
1996-05-14,26.75,27.12,26.75,27.0,141000,8.29569101605569,8.41043515347403,8.29569101605569,8.37322083863565,454663.751663371,0.0,1.0
1996-05-15,27.0,27.0,26.75,26.75,253000,8.37322083863565,8.37322083863565,8.29569101605569,8.29569101605569,815815.10050236,0.0,1.0
1996-05-16,26.75,27.125,26.75,27.0,170700,8.29569101605569,8.41198574992563,8.29569101605569,8.37322083863565,550433.350417996,0.0,1.0
1996-05-17,26.625,26.875,26.625,26.75,70300,8.25692610476571,8.33445592734567,8.25692610476571,8.29569101605569,226686.962708759,0.0,1.0
1996-05-20,26.62,27.0,26.5,26.88,207900,8.25537550831411,8.37322083863565,8.21816119347573,8.33600652379727,670387.191282374,0.0,1.0
1996-05-21,28.0,28.0,26.62,26.62,662700,8.68334012895549,8.68334012895549,8.25537550831411,8.25537550831411,2136919.63281784,0.0,1.0
1996-05-22,26.625,27.0,26.5,26.875,331500,8.28483684089449,8.40152468372399,8.24594089328466,8.36262873611416,1065342.34403185,0.09,1.0
1996-05-23,28.0,28.0,26.625,26.625,124400,8.71269226460266,8.71269226460266,8.28483684089449,8.28483684089449,399784.577971531,0.0,1.0
1996-05-24,28.0,28.125,27.75,28.0,89600,8.71269226460266,8.75158821221249,8.63490036938299,8.71269226460266,287947.734616151,0.0,1.0
1996-05-28,27.62,27.75,27.5,27.5,39600,8.59444858386877,8.63490036938299,8.55710847416333,8.55710847416333,127262.614852674,0.0,1.0
1996-05-29,27.25,27.62,27.25,27.5,132000,8.47931657894366,8.59444858386877,8.47931657894366,8.55710847416333,424208.71617558,0.0,1.0
1996-05-30,27.625,27.75,27.5,27.5,217100,8.59600442177316,8.63490036938299,8.55710847416333,8.55710847416333,697694.790013018,0.0,1.0
1996-05-31,27.25,27.625,27.25,27.5,208500,8.47931657894366,8.59600442177316,8.47931657894366,8.55710847416333,670056.9494137,0.0,1.0
1996-06-03,27.25,27.88,27.25,27.38,64000,8.47931657894366,8.67535215489722,8.47931657894366,8.51976836445789,205676.953297251,0.0,1.0
1996-06-04,27.25,27.875,27.25,27.375,45100,8.47931657894366,8.67379631699283,8.47931657894366,8.51821252655349,144937.978026656,0.0,1.0
1996-06-05,27.375,27.75,27.25,27.25,54900,8.51821252655349,8.63490036938299,8.47931657894366,8.47931657894366,176432.261500298,0.0,1.0
1996-06-06,27.25,27.375,27.0,27.25,158400,8.47931657894366,8.51821252655349,8.40152468372399,8.47931657894366,509050.459410696,0.0,1.0
1996-06-07,26.75,27.5,26.625,27.375,107900,8.32373278850433,8.55710847416333,8.28483684089449,8.51821252655349,346758.488449584,0.0,1.0
1996-06-10,27.12,27.62,26.38,26.5,172200,8.43886479342943,8.59444858386877,8.20860078357922,8.24594089328466,553399.552465416,0.0,1.0
1996-06-11,27.0,27.38,27.0,27.25,79200,8.40152468372399,8.51976836445789,8.40152468372399,8.47931657894366,254525.229705348,0.0,1.0
1996-06-12,27.0,27.375,27.0,27.25,85700,8.40152468372399,8.51821252655349,8.40152468372399,8.47931657894366,275414.2952746,0.0,1.0
1996-06-13,26.75,27.25,26.625,27.0,56500,8.32373278850433,8.47931657894366,8.28483684089449,8.40152468372399,181574.185332729,0.0,1.0
1996-06-14,26.875,27.0,26.75,26.75,107500,8.36262873611416,8.40152468372399,8.32373278850433,8.32373278850433,345473.007491476,0.0,1.0
1996-06-17,27.0,27.25,27.0,27.0,38700,8.40152468372399,8.47931657894366,8.40152468372399,8.40152468372399,124370.282696931,0.0,1.0
1996-06-18,27.0,27.25,27.0,27.0,125700,8.40152468372399,8.47931657894366,8.40152468372399,8.40152468372399,403962.391085382,0.0,1.0
1996-06-19,27.0,27.125,26.875,27.0,75000,8.40152468372399,8.44042063133383,8.36262873611416,8.40152468372399,241027.679645216,0.0,1.0
1996-06-20,26.875,27.0,26.75,26.875,165600,8.36262873611416,8.40152468372399,8.32373278850433,8.36262873611416,532189.116656637,0.0,1.0
1996-06-21,26.75,27.0,26.5,26.875,117600,8.32373278850433,8.40152468372399,8.24594089328466,8.36262873611416,377931.401683698,0.0,1.0
1996-06-24,26.62,26.88,26.5,26.88,72800,8.2832810029901,8.36418457401855,8.24594089328466,8.36418457401855,233957.534375623,0.0,1.0
1996-06-25,26.625,26.875,26.5,26.875,149200,8.28483684089449,8.36262873611416,8.24594089328466,8.36262873611416,479484.397374216,0.0,1.0
1996-06-26,25.375,26.75,24.875,26.75,91300,7.89587736479616,8.32373278850433,7.74029357435683,8.32373278850433,293411.028688109,0.0,1.0
1996-06-27,25.75,26.25,25.75,26.0,70100,8.01256520762566,8.16814899806499,8.01256520762566,8.09035710284533,225280.537908395,0.0,1.0
1996-06-28,25.375,26.125,25.25,26.125,60800,7.89587736479616,8.12925305045516,7.85698141718633,8.12925305045516,195393.105632388,0.0,1.0
1996-07-01,25.0,25.0,24.62,24.88,260100,7.77918952196666,7.77918952196666,7.66094584123277,7.74184941226122,835883.993009609,0.0,1.0
1996-07-02,24.88,27.12,24.5,25.12,388800,7.74184941226122,8.43886479342943,7.62360573152733,7.8165296316721,1249487.4912808,0.0,1.0
1996-07-03,25.0,25.0,24.625,24.875,243700,7.77918952196666,7.77918952196666,7.66250167913716,7.74029357435683,783179.273727188,0.0,1.0
1996-07-05,25.375,25.5,25.0,25.0,94900,7.89587736479616,7.93477331240599,7.77918952196666,7.77918952196666,304980.35731108,0.0,1.0
1996-07-08,25.0,25.38,25.0,25.25,173900,7.77918952196666,7.89743320270055,7.77918952196666,7.85698141718633,558862.846537374,0.0,1.0
1996-07-09,24.5,25.12,24.12,25.12,103500,7.62360573152733,7.8165296316721,7.50536205079343,7.8165296316721,332618.197910398,0.0,1.0
1996-07-10,25.0,25.375,25.0,25.25,125900,7.77918952196666,7.89587736479616,7.77918952196666,7.85698141718633,404605.131564436,0.0,1.0
1996-07-11,24.5,25.125,24.125,25.125,237800,7.62360573152733,7.81808546957649,7.50691788869783,7.81808546957649,764218.429595097,0.0,1.0
1996-07-12,25.0,25.0,24.5,24.5,90500,7.77918952196666,7.77918952196666,7.62360573152733,7.62360573152733,290840.066771894,0.0,1.0
1996-07-15,23.62,24.5,23.25,24.5,84500,7.3497782603541,7.62360573152733,7.23464625542899,7.62360573152733,271557.852400277,0.0,1.0
1996-07-16,23.5,23.75,22.88,23.75,70600,7.31243815064866,7.39023004586833,7.11951425050389,7.39023004586833,226887.38910603,0.0,1.0
1996-07-17,23.625,24.5,23.25,24.5,89000,7.35133409825849,7.62360573152733,7.23464625542899,7.62360573152733,286019.51317899,0.0,1.0
1996-07-18,23.5,23.75,22.875,23.75,71300,7.31243815064866,7.39023004586833,7.11795841259949,7.39023004586833,229136.980782719,0.0,1.0
1996-07-19,23.875,24.125,23.625,23.875,42000,7.42912599347816,7.50691788869783,7.35133409825849,7.42912599347816,134975.500601321,0.0,1.0
1996-07-22,23.88,24.38,23.88,24.38,71700,7.43068183138255,7.58626562182189,7.43068183138255,7.58626562182189,230422.461740826,0.0,1.0
1996-07-23,22.88,24.12,22.75,23.88,110500,7.11951425050389,7.50536205079343,7.07906246498966,7.43068183138255,355114.114677285,0.0,1.0
1996-07-24,23.875,24.375,23.875,24.375,87900,7.42912599347816,7.58470978391749,7.42912599347816,7.58470978391749,282484.440544193,0.0,1.0
1996-07-25,22.875,24.125,22.75,23.875,187000,7.11795841259949,7.50691788869783,7.07906246498966,7.42912599347816,600962.347915405,0.0,1.0
1996-07-26,23.5,23.625,23.0,23.0,137800,7.31243815064866,7.35133409825849,7.15685436020933,7.15685436020933,442848.190068143,0.0,1.0
1996-07-29,25.25,25.75,25.12,25.75,78600,7.85698141718633,8.01256520762566,7.8165296316721,8.01256520762566,252597.008268186,0.0,1.0
1996-07-30,25.12,25.25,25.0,25.25,90700,7.8165296316721,7.85698141718633,7.77918952196666,7.85698141718633,291482.807250948,0.0,1.0
1996-07-31,25.25,25.75,25.125,25.75,82000,7.85698141718633,8.01256520762566,7.81808546957649,8.01256520762566,263523.596412103,0.0,1.0
1996-08-01,25.125,25.25,25.0,25.25,94600,7.81808546957649,7.85698141718633,7.77918952196666,7.85698141718633,304016.246592499,0.0,1.0
1996-08-02,26.0,26.12,25.5,25.5,60000,8.09035710284533,8.12769721255077,7.93477331240599,7.93477331240599,192822.143716173,0.0,1.0
1996-08-05,26.5,26.62,26.0,26.0,102300,8.24594089328466,8.2832810029901,8.09035710284533,8.09035710284533,328761.755036074,0.0,1.0
1996-08-06,26.88,26.88,26.38,26.5,94600,8.36418457401855,8.36418457401855,8.20860078357922,8.24594089328466,304016.246592499,0.0,1.0
1996-08-07,26.5,26.625,26.0,26.0,125700,8.24594089328466,8.28483684089449,8.09035710284533,8.09035710284533,403962.391085382,0.0,1.0
1996-08-08,26.875,26.875,26.375,26.5,106300,8.36262873611416,8.36262873611416,8.20704494567483,8.24594089328466,341616.564617153,0.0,1.0
1996-08-09,26.0,26.875,25.75,26.875,95100,8.09035710284533,8.36262873611416,8.01256520762566,8.36262873611416,305623.097790134,0.0,1.0
1996-08-12,26.75,27.0,26.75,27.0,73800,8.32373278850433,8.40152468372399,8.32373278850433,8.40152468372399,237171.236770892,0.0,1.0
1996-08-13,26.62,26.88,26.62,26.88,193500,8.2832810029901,8.36418457401855,8.2832810029901,8.36418457401855,621851.413484657,0.0,1.0
1996-08-14,26.75,27.0,26.75,27.0,208300,8.32373278850433,8.40152468372399,8.32373278850433,8.40152468372399,669414.208934646,0.0,1.0
1996-08-15,26.625,26.875,26.625,26.875,180600,8.28483684089449,8.36262873611416,8.28483684089449,8.36262873611416,580394.65258568,0.0,1.0
1996-08-16,26.625,26.75,26.5,26.75,176500,8.28483684089449,8.32373278850433,8.24594089328466,8.32373278850433,567218.472765075,0.0,1.0
1996-08-19,27.0,27.12,26.88,27.0,40700,8.40152468372399,8.43886479342943,8.36418457401855,8.40152468372399,130797.687487471,0.0,1.0
1996-08-20,27.38,27.62,27.0,27.0,96200,8.51976836445789,8.59444858386877,8.40152468372399,8.40152468372399,309158.17042493,0.0,1.0
1996-08-21,27.0,27.125,26.875,27.0,110500,8.42952976600307,8.46855536677161,8.39050416523454,8.42952976600307,353934.3335654,0.09,1.0
1996-08-22,27.375,27.625,27.0,27.0,57200,8.54660656830867,8.62465776984574,8.42952976600307,8.42952976600307,183213.066786795,0.0,1.0
1996-08-23,27.25,27.375,27.125,27.25,24300,8.50758096754014,8.54660656830867,8.46855536677161,8.50758096754014,77833.5231279567,0.0,1.0
1996-08-26,27.5,27.62,27.38,27.5,48700,8.5856321690772,8.623096745815,8.54816759233941,8.5856321690772,155987.348820226,0.0,1.0
1996-08-27,27.5,27.75,27.5,27.5,191700,8.5856321690772,8.66368337061427,8.5856321690772,8.5856321690772,614020.015787215,0.0,1.0
1996-08-28,27.5,27.625,27.375,27.625,104000,8.5856321690772,8.62465776984574,8.54660656830867,8.62465776984574,333114.666885082,0.0,1.0
1996-08-29,27.5,27.75,27.5,27.5,24600,8.5856321690772,8.66368337061427,8.5856321690772,8.5856321690772,78794.4308208945,0.0,1.0
1996-08-30,27.75,27.875,27.5,27.5,35500,8.66368337061427,8.7027089713828,8.5856321690772,8.5856321690772,113707.410330966,0.0,1.0
1996-09-03,27.5,27.62,27.5,27.5,62500,8.5856321690772,8.623096745815,8.5856321690772,8.5856321690772,200189.102695362,0.0,1.0
1996-09-04,27.5,27.625,27.5,27.5,20100,8.5856321690772,8.62465776984574,8.5856321690772,8.5856321690772,64380.8154268284,0.0,1.0
1996-09-05,27.5,27.625,27.5,27.5,41900,8.5856321690772,8.62465776984574,8.5856321690772,8.5856321690772,134206.774446971,0.0,1.0
1996-09-06,27.75,27.75,27.625,27.75,54200,8.66368337061427,8.66368337061427,8.62465776984574,8.66368337061427,173603.989857418,0.0,1.0
1996-09-09,27.88,28.12,27.88,28.0,33000,8.70426999541354,8.77919914888913,8.70426999541354,8.74173457215134,105699.846223151,0.0,1.0
1996-09-10,27.875,28.125,27.875,28.0,43700,8.7027089713828,8.78076017291987,8.7027089713828,8.74173457215134,139972.220604597,0.0,1.0
1996-09-11,27.75,28.0,27.75,27.875,38500,8.66368337061427,8.74173457215134,8.66368337061427,8.7027089713828,123316.487260343,0.0,1.0
1996-09-12,28.0,28.0,27.75,27.875,63800,8.74173457215134,8.74173457215134,8.66368337061427,8.7027089713828,204353.036031425,0.0,1.0
1996-09-13,28.125,28.125,28.0,28.0,156400,8.78076017291987,8.78076017291987,8.74173457215134,8.74173457215134,500953.210584874,0.0,1.0
1996-09-16,28.0,28.25,28.0,28.25,103500,8.74173457215134,8.8197857736884,8.74173457215134,8.8197857736884,331513.154063519,0.0,1.0
1996-09-17,28.0,28.25,28.0,28.25,54500,8.74173457215134,8.8197857736884,8.74173457215134,8.8197857736884,174564.897550356,0.0,1.0
1996-09-18,28.0,28.25,28.0,28.0,179600,8.74173457215134,8.8197857736884,8.74173457215134,8.74173457215134,575263.405505392,0.0,1.0
1996-09-19,28.375,28.75,28.375,28.625,191600,8.85881137445693,8.97588817676253,8.85881137445693,8.936862575994,613699.713222902,0.0,1.0
1996-09-20,28.125,28.375,28.0,28.25,134300,8.78076017291987,8.85881137445693,8.74173457215134,8.8197857736884,430166.343871794,0.0,1.0
1996-09-23,28.75,28.88,28.38,28.5,189200,8.97588817676253,9.01647480156181,8.86037239848767,8.89783697522547,606012.4516794,0.0,1.0
1996-09-24,28.75,28.875,28.375,28.5,115500,8.97588817676253,9.01491377753106,8.85881137445693,8.89783697522547,369949.461781029,0.0,1.0
1996-09-25,28.125,28.75,28.125,28.625,159800,8.78076017291987,8.97588817676253,8.78076017291987,8.936862575994,511843.497771501,0.0,1.0
1996-09-26,28.0,28.375,28.0,28.375,188000,8.74173457215134,8.85881137445693,8.74173457215134,8.85881137445693,602168.820907648,0.0,1.0
1996-09-27,28.75,28.875,28.125,28.25,125000,8.97588817676253,9.01491377753106,8.78076017291987,8.8197857736884,400378.205390724,0.0,1.0
1996-09-30,27.88,28.75,27.88,28.12,130400,8.70426999541354,8.97588817676253,8.70426999541354,8.77919914888913,417674.543863603,0.0,1.0
1996-10-01,27.875,28.75,27.875,28.125,129900,8.7027089713828,8.97588817676253,8.7027089713828,8.78076017291987,416073.031042041,0.0,1.0
1996-10-02,29.12,29.38,28.5,28.5,221200,9.09140395503739,9.17257720463594,8.89783697522547,8.89783697522547,708509.272259425,0.0,1.0
1996-10-03,28.125,28.25,28.0,28.25,65200,8.78076017291987,8.8197857736884,8.74173457215134,8.8197857736884,208837.271931802,0.0,1.0
1996-10-04,29.125,29.375,28.5,28.5,78900,9.09296497906813,9.17101618060519,8.89783697522547,8.89783697522547,252718.723242625,0.0,1.0
1996-10-07,28.25,28.5,28.25,28.38,140900,8.8197857736884,8.89783697522547,8.8197857736884,8.86037239848767,451306.313116424,0.0,1.0
1996-10-08,28.0,28.25,27.88,28.25,98000,8.74173457215134,8.8197857736884,8.70426999541354,8.8197857736884,313896.513026327,0.0,1.0
1996-10-09,28.25,28.5,28.25,28.375,90100,8.8197857736884,8.89783697522547,8.8197857736884,8.85881137445693,288592.610445634,0.0,1.0
1996-10-10,28.0,28.25,27.875,28.25,80800,8.74173457215134,8.8197857736884,8.7027089713828,8.8197857736884,258804.471964564,0.0,1.0
1996-10-11,28.0,28.25,28.0,28.0,43000,8.74173457215134,8.8197857736884,8.74173457215134,8.74173457215134,137730.102654409,0.0,1.0
1996-10-14,28.12,28.25,28.0,28.0,52000,8.77919914888913,8.8197857736884,8.74173457215134,8.74173457215134,166557.333442541,0.0,1.0
1996-10-15,28.25,28.62,28.12,28.25,115300,8.8197857736884,8.93530155196326,8.77919914888913,8.8197857736884,369308.856652404,0.0,1.0
1996-10-16,28.125,28.25,28.0,28.0,23200,8.78076017291987,8.8197857736884,8.74173457215134,8.74173457215134,74310.1949205184,0.0,1.0
1996-10-17,28.25,28.625,28.125,28.25,45300,8.8197857736884,8.936862575994,8.78076017291987,8.8197857736884,145097.061633598,0.0,1.0
1996-10-18,28.0,28.25,27.875,28.25,62900,8.74173457215134,8.8197857736884,8.7027089713828,8.8197857736884,201470.312952612,0.0,1.0
1996-10-21,28.0,28.0,27.62,27.75,116500,8.74173457215134,8.74173457215134,8.623096745815,8.66368337061427,373152.487424155,0.0,1.0
1996-10-22,28.0,28.0,27.88,28.0,73600,8.74173457215134,8.74173457215134,8.70426999541354,8.74173457215134,235742.687334058,0.0,1.0
1996-10-23,28.0,28.0,27.625,27.75,147300,8.74173457215134,8.74173457215134,8.62465776984574,8.66368337061427,471805.677232429,0.0,1.0
1996-10-24,28.0,28.0,27.875,28.0,150800,8.74173457215134,8.74173457215134,8.7027089713828,8.74173457215134,483016.266983369,0.0,1.0
1996-10-25,27.5,28.0,27.0,28.0,717700,8.5856321690772,8.74173457215134,8.42952976600307,8.74173457215134,2298811.50407138,0.0,1.0
1996-10-28,24.12,26.25,23.0,26.25,1107800,7.53037992429608,8.19537616139188,7.18071054141003,8.19537616139188,3548311.80745475,0.0,1.0
1996-10-29,24.75,24.88,24.62,24.62,351100,7.72706895216948,7.76765557696876,7.68648232737021,7.68648232737021,1124582.30330147,0.0,1.0
1996-10-30,24.125,26.25,23.0,24.75,468300,7.53194094832682,8.19537616139188,7.18071054141003,7.72706895216948,1499976.90867581,0.0,1.0
1996-10-31,24.7656,24.875,24.625,24.625,640400,7.7319393471454,7.76609455293802,7.68804335140095,7.68804335140095,2051217.62185776,0.0,1.0
1996-11-01,24.125,24.875,24.125,24.75,422500,7.53194094832682,7.76609455293802,7.53194094832682,7.72706895216948,1353278.33422065,0.0,1.0
1996-11-04,24.88,25.0,24.5,24.62,331600,7.76765557696876,7.80512015370655,7.64901775063242,7.68648232737021,1062123.30326051,0.0,1.0
1996-11-05,24.875,25.0,24.5,24.625,154800,7.76609455293802,7.80512015370655,7.64901775063242,7.68804335140095,495828.369555872,0.0,1.0
1996-11-06,25.0,25.125,24.875,25.0,329500,7.80512015370655,7.84414575447508,7.76609455293802,7.80512015370655,1055396.94940995,0.0,1.0
1996-11-07,25.0,25.125,24.875,25.0,190800,7.80512015370655,7.84414575447508,7.76609455293802,7.80512015370655,611137.292708401,0.0,1.0
1996-11-08,25.0,25.25,25.0,25.0,98500,7.80512015370655,7.88317135524361,7.80512015370655,7.80512015370655,315498.02584789,0.0,1.0
1996-11-11,25.25,25.38,25.0,25.0,84300,7.88317135524361,7.92375798004289,7.80512015370655,7.80512015370655,270015.061715504,0.0,1.0
1996-11-12,25.25,25.375,25.0,25.125,191800,7.88317135524361,7.92219695601215,7.80512015370655,7.84414575447508,614340.318351527,0.0,1.0
1996-11-13,25.75,26.125,25.25,25.75,137900,8.03927375831775,8.15635056062334,7.88317135524361,8.03927375831775,441697.236187046,0.0,1.0
1996-11-14,26.0,26.125,25.75,25.75,170600,8.11732495985481,8.15635056062334,8.03927375831775,8.03927375831775,546436.17471726,0.0,1.0
1996-11-15,26.25,26.5,26.0,26.0,141900,8.19537616139188,8.27342736292894,8.11732495985481,8.11732495985481,454509.33875955,0.0,1.0
1996-11-18,26.0,26.38,25.88,26.38,75300,8.11732495985481,8.23596278619115,8.07986038311702,8.23596278619115,241187.830927372,0.0,1.0
1996-11-19,26.0,26.375,25.875,26.25,157500,8.11732495985481,8.23440176216041,8.07829935908628,8.19537616139188,504476.538792312,0.0,1.0
1996-11-20,26.375,26.375,26.0,26.125,80600,8.26562224277524,8.26562224277524,8.14810154738033,8.18727511251196,257188.743637314,0.1,1.0
1996-11-21,26.0,26.25,26.0,26.125,131500,8.14810154738033,8.2264486776436,8.14810154738033,8.18727511251196,419606.945264352,0.0,1.0
1996-11-22,26.375,26.375,26.125,26.125,110500,8.26562224277524,8.26562224277524,8.18727511251196,8.18727511251196,352597.471115672,0.0,1.0
1996-11-25,26.25,26.25,26.0,26.12,79100,8.2264486776436,8.2264486776436,8.14810154738033,8.1857081699067,252402.352626694,0.0,1.0
1996-11-26,26.25,26.25,26.0,26.125,94100,8.2264486776436,8.2264486776436,8.14810154738033,8.18727511251196,300266.262732894,0.0,1.0
1996-11-27,26.125,26.25,26.125,26.25,76700,8.18727511251196,8.2264486776436,8.18727511251196,8.2264486776436,244744.127009702,0.0,1.0
1996-11-29,25.75,26.0,25.75,25.88,34400,8.06975441711706,8.14810154738033,8.06975441711706,8.11049492485396,109767.900510218,0.0,1.0
1996-12-02,26.5,26.62,25.75,25.75,189200,8.30479580790687,8.34240243043324,8.06975441711706,8.06975441711706,603723.452806201,0.0,1.0
1996-12-03,26.25,26.5,26.25,26.5,94600,8.2264486776436,8.30479580790687,8.2264486776436,8.30479580790687,301861.7264031,0.0,1.0
1996-12-04,26.62,26.62,26.25,26.25,98300,8.34240243043324,8.34240243043324,8.2264486776436,8.2264486776436,313668.15756263,0.0,1.0
1996-12-05,26.62,26.75,26.5,26.62,56700,8.34240243043324,8.38314293817015,8.30479580790687,8.34240243043324,180925.580201436,0.0,1.0
1996-12-06,26.5,26.5,26.38,26.38,103600,8.30479580790687,8.30479580790687,8.2671891853805,8.2671891853805,330580.07246682,0.0,1.0
1996-12-09,26.75,26.88,26.62,26.62,42800,8.38314293817015,8.42388344590705,8.34240243043324,8.34240243043324,136571.69016969,0.0,1.0
1996-12-10,25.88,26.5,25.62,26.5,123300,8.11049492485396,8.30479580790687,8.02901390938015,8.30479580790687,393441.341072963,0.0,1.0
1996-12-11,25.62,25.88,25.62,25.88,126700,8.02901390938015,8.11049492485396,8.02901390938015,8.11049492485396,404290.494030368,0.0,1.0
1996-12-12,25.38,25.75,25.25,25.62,86400,7.95380066432741,8.06975441711706,7.91306015659051,8.02901390938015,275696.122211711,0.0,1.0
1996-12-13,25.38,25.62,25.25,25.25,60500,7.95380066432741,8.02901390938015,7.91306015659051,7.91306015659051,193051.104095006,0.0,1.0
1996-12-16,24.88,25.5,24.88,25.38,87600,7.79710640380087,7.99140728685378,7.79710640380087,7.95380066432741,279525.235020207,0.0,1.0
1996-12-17,25.88,25.88,24.88,24.88,113500,8.11049492485396,8.11049492485396,7.79710640380087,7.79710640380087,362170.253136912,0.0,1.0
1996-12-18,25.75,25.88,25.62,25.75,253000,8.06975441711706,8.11049492485396,8.02901390938015,8.06975441711706,807304.617124571,0.0,1.0
1996-12-19,25.75,26.0,25.75,25.88,120700,8.06975441711706,8.14810154738033,8.06975441711706,8.11049492485396,385144.929987888,0.0,1.0
1996-12-20,25.62,25.88,25.38,25.88,194700,8.02901390938015,8.11049492485396,7.95380066432741,8.11049492485396,621273.553178474,0.0,1.0
1996-12-23,25.0,25.5,24.88,25.5,68300,7.83471302632724,7.99140728685378,7.79710640380087,7.99140728685378,217940.33735023,0.0,1.0
1996-12-24,24.75,24.88,24.62,24.88,31500,7.75636589606397,7.79710640380087,7.71562538832706,7.79710640380087,100514.21122302,0.0,1.0
1996-12-26,25.12,25.12,24.75,24.75,57100,7.87231964885361,7.87231964885361,7.75636589606397,7.75636589606397,182201.951137601,0.0,1.0
1996-12-27,25.0,25.25,24.88,25.25,21800,7.83471302632724,7.91306015659051,7.79710640380087,7.91306015659051,69562.2160210104,0.0,1.0
1996-12-30,25.0,25.0,24.88,25.0,100500,7.83471302632724,7.83471302632724,7.79710640380087,7.83471302632724,320688.197711539,0.0,1.0
1996-12-31,25.12,25.12,24.81,24.88,165800,7.87231964885361,7.87231964885361,7.77516920732715,7.79710640380087,529055.753040529,0.0,1.0
1997-01-02,24.88,25.13,24.63,25.0,227300,7.79710640380087,7.87545353406414,7.71875927353759,7.83471302632724,725297.784475948,0.0,1.0
1997-01-03,25.25,25.25,24.5,24.88,434100,7.91306015659051,7.91306015659051,7.67801876580069,7.79710640380087,1385181.55847342,0.0,1.0
1997-01-06,25.25,25.38,25.0,25.25,257100,7.91306015659051,7.95380066432741,7.83471302632724,7.91306015659051,820387.419220266,0.0,1.0
1997-01-07,24.75,25.13,24.38,25.0,317400,7.75636589606397,7.87545353406414,7.64041214327432,7.83471302632724,1012800.33784719,0.0,1.0
1997-01-08,24.25,24.75,24.13,24.75,144000,7.59967163553742,7.75636589606397,7.56206501301105,7.75636589606397,459493.537019519,0.0,1.0
1997-01-09,24.38,24.38,24.13,24.13,353900,7.64041214327432,7.64041214327432,7.56206501301105,7.56206501301105,1129269.18577228,0.0,1.0
1997-01-10,24.0,24.38,23.75,24.13,232900,7.52132450527415,7.64041214327432,7.44297737501088,7.56206501301105,743166.977582263,0.0,1.0
1997-01-13,24.0,24.0,23.88,23.88,89900,7.52132450527415,7.52132450527415,7.48371788274778,7.48371788274778,286864.367903158,0.0,1.0
1997-01-14,23.63,23.88,23.5,23.75,149900,7.40537075248451,7.48371788274778,7.3646302447476,7.44297737501088,478320.008327957,0.0,1.0
1997-01-15,23.25,23.5,23.13,23.5,127600,7.28628311448433,7.3646302447476,7.24867649195796,7.3646302447476,407162.32863674,0.0,1.0
1997-01-16,23.0,23.25,22.63,23.25,449100,7.20793598422106,7.28628311448433,7.09198223143142,7.28628311448433,1433045.46857962,0.0,1.0
1997-01-17,23.13,23.25,22.88,23.0,601200,7.24867649195796,7.28628311448433,7.17032936169469,7.20793598422106,1918385.51705649,0.0,1.0
1997-01-20,23.48,23.63,23.38,23.38,581800,7.35836247432654,7.40537075248451,7.32702362222123,7.32702362222123,1856481.52665247,0.0,1.0
1997-01-21,23.63,23.75,23.38,23.63,805300,7.40537075248451,7.44297737501088,7.32702362222123,7.40537075248451,2569653.78723485,0.0,1.0
1997-01-22,23.63,23.75,23.38,23.5,381000,7.40537075248451,7.44297737501088,7.32702362222123,7.3646302447476,1215743.31669748,0.0,1.0
1997-01-23,24.0,24.0,23.63,23.75,298500,7.52132450527415,7.52132450527415,7.40537075248451,7.44297737501088,952491.811113377,0.0,1.0
1997-01-24,23.38,24.0,22.88,23.63,258100,7.32702362222123,7.52132450527415,7.17032936169469,7.40537075248451,823578.346560679,0.0,1.0
1997-01-27,23.5,23.63,23.13,23.25,553900,7.3646302447476,7.40537075248451,7.24867649195796,7.28628311448433,1767454.65385494,0.0,1.0
1997-01-28,24.5,24.5,23.75,23.88,464400,7.67801876580069,7.67801876580069,7.44297737501088,7.48371788274778,1481866.65688795,0.0,1.0
1997-01-29,24.63,24.75,24.25,24.38,171800,7.71875927353759,7.75636589606397,7.59967163553742,7.64041214327432,548201.317083009,0.0,1.0
1997-01-30,24.5,24.75,24.38,24.38,190300,7.67801876580069,7.75636589606397,7.64041214327432,7.64041214327432,607233.472880656,0.0,1.0
1997-01-31,23.88,24.75,23.88,24.38,96700,7.48371788274778,7.75636589606397,7.48371788274778,7.64041214327432,308562.673817968,0.0,1.0
1997-02-03,24.0,24.13,23.75,24.0,176400,7.52132450527415,7.56206501301105,7.44297737501088,7.52132450527415,562879.58284891,0.0,1.0
1997-02-04,24.25,24.25,23.88,24.0,158100,7.59967163553742,7.59967163553742,7.48371788274778,7.52132450527415,504485.612519347,0.0,1.0
1997-02-05,23.63,24.38,23.63,24.25,237100,7.40537075248451,7.64041214327432,7.40537075248451,7.59967163553742,756568.872411999,0.0,1.0
1997-02-06,23.5,23.75,23.5,23.63,166500,7.3646302447476,7.44297737501088,7.3646302447476,7.40537075248451,531289.402178819,0.0,1.0
1997-02-07,23.5,24.13,23.5,23.88,144500,7.3646302447476,7.56206501301105,7.3646302447476,7.48371788274778,461089.000689726,0.0,1.0
1997-02-10,23.63,23.75,23.5,23.75,89000,7.40537075248451,7.44297737501088,7.3646302447476,7.44297737501088,283992.533296786,0.0,1.0
1997-02-11,23.5,23.75,23.5,23.63,150700,7.3646302447476,7.44297737501088,7.3646302447476,7.40537075248451,480872.750200288,0.0,1.0
1997-02-12,24.5,24.5,23.5,23.63,212800,7.67801876580069,7.67801876580069,7.3646302447476,7.40537075248451,679029.338039956,0.0,1.0
1997-02-13,24.38,24.63,24.25,24.38,125400,7.64041214327432,7.71875927353759,7.59967163553742,7.64041214327432,400142.288487831,0.0,1.0
1997-02-14,24.38,24.63,24.38,24.63,206800,7.64041214327432,7.71875927353759,7.64041214327432,7.71875927353759,659883.773997476,0.0,1.0
1997-02-18,24.25,24.5,24.25,24.5,30300,7.59967163553742,7.67801876580069,7.59967163553742,7.67801876580069,96685.0984145237,0.0,1.0
1997-02-19,24.38,24.5,24.13,24.38,59400,7.64041214327432,7.67801876580069,7.56206501301105,7.64041214327432,189541.084020551,0.0,1.0
1997-02-20,24.5,24.63,24.25,24.38,157800,7.67801876580069,7.71875927353759,7.59967163553742,7.64041214327432,503528.334317223,0.0,1.0
1997-02-21,24.5,24.63,24.38,24.5,41500,7.67801876580069,7.71875927353759,7.64041214327432,7.67801876580069,132423.484627153,0.0,1.0
1997-02-24,24.75,25.0,24.5,24.88,208200,7.75636589606397,7.83471302632724,7.67801876580069,7.79710640380087,664351.072274054,0.0,1.0
1997-02-25,24.25,24.88,24.25,24.75,75600,7.59967163553742,7.79710640380087,7.59967163553742,7.75636589606397,241234.106935247,0.0,1.0
1997-02-26,24.13,24.38,24.0,24.38,111900,7.59340386511636,7.67207568303095,7.55249451980077,7.67207568303095,355591.121974206,0.1,1.0
1997-02-27,23.75,24.0,23.0,24.0,257700,7.47382270188618,7.55249451980077,7.23780724814241,7.55249451980077,818908.240685907,0.0,1.0
1997-02-28,23.5,23.75,23.5,23.75,51700,7.39515088397159,7.47382270188618,7.39515088397159,7.47382270188618,164290.089419718,0.0,1.0
1997-03-03,23.0,23.63,23.0,23.63,69000,7.23780724814241,7.43606022928718,7.23780724814241,7.43606022928718,219265.303094014,0.0,1.0
1997-03-04,23.63,23.88,23.0,23.0,177500,7.43606022928718,7.51473204720177,7.23780724814241,7.23780724814241,564052.047814313,0.0,1.0
1997-03-05,24.0,24.0,23.63,23.75,101000,7.55249451980077,7.55249451980077,7.43606022928718,7.47382270188618,320953.559601384,0.0,1.0
1997-03-06,24.25,24.25,23.88,24.0,150300,7.63116633771536,7.63116633771536,7.51473204720177,7.55249451980077,477617.029783049,0.0,1.0
1997-03-07,24.75,24.75,23.75,24.0,111900,7.78850997354455,7.78850997354455,7.47382270188618,7.55249451980077,355591.121974206,0.0,1.0
1997-03-10,24.75,24.75,24.63,24.75,67800,7.78850997354455,7.78850997354455,7.75074750094554,7.78850997354455,215451.993474988,0.0,1.0
1997-03-11,24.75,25.25,24.75,24.75,372400,7.78850997354455,7.94585360937373,7.78850997354455,7.78850997354455,1183397.08510451,0.0,1.0
1997-03-12,24.88,24.88,24.75,24.88,134800,7.82941931886013,7.82941931886013,7.78850997354455,7.82941931886013,428361.780537292,0.0,1.0
1997-03-13,25.25,25.25,24.75,24.88,70000,7.94585360937373,7.94585360937373,7.78850997354455,7.82941931886013,222443.06110987,0.0,1.0
1997-03-14,25.13,25.25,25.13,25.25,255000,7.90809113677473,7.94585360937373,7.90809113677473,7.94585360937373,810328.294043097,0.0,1.0
1997-03-17,25.0,25.25,25.0,25.25,88700,7.86718179145914,7.94585360937373,7.86718179145914,7.94585360937373,281867.136006363,0.0,1.0
1997-03-18,25.0,25.13,24.88,25.0,54600,7.86718179145914,7.90809113677473,7.82941931886013,7.86718179145914,173505.587665698,0.0,1.0
1997-03-19,24.63,25.0,24.63,24.88,108400,7.75074750094554,7.86718179145914,7.75074750094554,7.82941931886013,344468.968918713,0.0,1.0
1997-03-20,24.75,25.0,24.75,24.75,243400,7.78850997354455,7.86718179145914,7.78850997354455,7.78850997354455,773466.301059176,0.0,1.0
1997-03-21,24.75,24.88,24.63,24.75,85700,7.78850997354455,7.82941931886013,7.75074750094554,7.78850997354455,272333.861958798,0.0,1.0
1997-03-24,24.75,25.0,24.75,24.75,96900,7.78850997354455,7.86718179145914,7.78850997354455,7.78850997354455,307924.751736377,0.0,1.0
1997-03-25,24.63,25.0,24.63,24.88,95000,7.75074750094554,7.86718179145914,7.75074750094554,7.82941931886013,301887.011506252,0.0,1.0
1997-03-26,24.63,24.75,24.5,24.63,193700,7.75074750094554,7.78850997354455,7.70983815562996,7.75074750094554,615531.727671169,0.0,1.0
1997-03-27,24.25,24.63,24.25,24.5,229000,7.63116633771536,7.75074750094554,7.63116633771536,7.70983815562996,727706.58563086,0.0,1.0
1997-03-31,24.0,24.38,24.0,24.25,154500,7.55249451980077,7.67207568303095,7.55249451980077,7.63116633771536,490963.613449641,0.0,1.0
1997-04-01,24.13,24.25,24.0,24.13,34600,7.59340386511636,7.63116633771536,7.55249451980077,7.59340386511636,109950.427348593,0.0,1.0
1997-04-02,23.88,24.13,23.75,24.0,35900,7.51473204720177,7.59340386511636,7.47382270188618,7.55249451980077,114081.512769205,0.0,1.0
1997-04-03,23.88,23.88,23.63,23.63,41300,7.51473204720177,7.51473204720177,7.43606022928718,7.43606022928718,131241.406054823,0.0,1.0
1997-04-04,24.0,24.13,23.88,24.0,77200,7.55249451980077,7.59340386511636,7.51473204720177,7.55249451980077,245322.918824028,0.0,1.0
1997-04-07,24.25,24.25,24.0,24.13,52300,7.63116633771536,7.63116633771536,7.55249451980077,7.59340386511636,166196.744229231,0.0,1.0
1997-04-08,24.63,24.75,24.25,24.5,74300,7.75074750094554,7.78850997354455,7.63116633771536,7.70983815562996,236107.420578048,0.0,1.0
1997-04-09,24.88,24.88,24.63,24.63,56600,7.82941931886013,7.82941931886013,7.75074750094554,7.75074750094554,179861.103697409,0.0,1.0
1997-04-10,24.63,25.0,24.63,25.0,40900,7.75074750094554,7.86718179145914,7.75074750094554,7.86718179145914,129970.302848481,0.0,1.0
1997-04-11,24.75,24.75,24.63,24.75,28100,7.78850997354455,7.78850997354455,7.75074750094554,7.78850997354455,89295.0002455334,0.0,1.0
1997-04-14,24.38,24.75,24.38,24.63,80600,7.67207568303095,7.78850997354455,7.67207568303095,7.75074750094554,256127.296077936,0.0,1.0
1997-04-15,24.13,24.38,24.13,24.25,201900,7.59340386511636,7.67207568303095,7.59340386511636,7.63116633771536,641589.343401182,0.0,1.0
1997-04-16,24.25,24.25,24.13,24.25,38700,7.63116633771536,7.63116633771536,7.59340386511636,7.63116633771536,122979.2352136,0.0,1.0
1997-04-17,24.5,24.63,24.13,24.25,44900,7.70983815562996,7.75074750094554,7.59340386511636,7.63116633771536,142681.334911902,0.0,1.0
1997-04-18,24.75,24.75,24.5,24.63,24000,7.78850997354455,7.78850997354455,7.70983815562996,7.75074750094554,76266.1923805268,0.0,1.0
1997-04-21,24.38,24.75,24.38,24.75,31200,7.67207568303095,7.78850997354455,7.67207568303095,7.78850997354455,99146.0500946848,0.0,1.0
1997-04-22,24.25,24.38,24.25,24.25,72600,7.63116633771536,7.67207568303095,7.63116633771536,7.63116633771536,230705.231951094,0.0,1.0
1997-04-23,23.75,24.25,23.63,24.0,134000,7.47382270188618,7.63116633771536,7.43606022928718,7.55249451980077,425819.574124608,0.0,1.0
1997-04-24,23.25,23.5,23.0,23.38,205100,7.316479066057,7.39515088397159,7.23780724814241,7.35738841137259,651758.169051918,0.0,1.0
1997-04-25,22.13,23.0,21.75,22.75,141800,6.96402932179963,7.23780724814241,6.84444815856945,7.15913543022782,450606.086648279,0.0,1.0
1997-04-28,22.0,22.25,21.88,22.25,112700,6.92311997648404,7.00179179439863,6.88535750388504,7.00179179439863,358133.32838689,0.0,1.0
1997-04-29,21.88,22.0,21.75,22.0,442100,6.88535750388504,6.92311997648404,6.84444815856945,6.92311997648404,1404886.81880962,0.0,1.0
1997-04-30,22.0,22.13,21.5,22.0,228500,6.92311997648404,6.96402932179963,6.76577634065486,6.92311997648404,726117.706622932,0.0,1.0
1997-05-01,22.13,22.25,21.88,22.13,149600,6.96402932179963,7.00179179439863,6.88535750388504,6.96402932179963,475392.59917195,0.0,1.0
1997-05-02,22.63,22.75,22.38,22.38,111600,7.12137295762881,7.15913543022782,7.04270113971422,7.04270113971422,354637.79456945,0.0,1.0
1997-05-05,23.25,23.25,22.5,22.63,312600,7.316479066057,7.316479066057,7.08046361231322,7.12137295762881,993367.155756361,0.0,1.0
1997-05-06,23.5,23.75,23.0,23.13,220300,7.39515088397159,7.47382270188618,7.23780724814241,7.27871659345799,700060.090892919,0.0,1.0
1997-05-07,23.63,23.88,23.13,23.25,154300,7.43606022928718,7.51473204720177,7.27871659345799,7.316479066057,490328.06184647,0.0,1.0
1997-05-08,23.88,24.13,23.13,23.38,139500,7.51473204720177,7.59340386511636,7.27871659345799,7.35738841137259,443297.243211812,0.0,1.0
1997-05-09,24.25,24.38,23.75,23.75,123800,7.63116633771536,7.67207568303095,7.47382270188618,7.47382270188618,393406.442362884,0.0,1.0
1997-05-12,24.5,24.63,24.13,24.13,133700,7.70983815562996,7.75074750094554,7.59340386511636,7.59340386511636,424866.246719851,0.0,1.0
1997-05-13,24.63,24.63,24.5,24.5,37400,7.75074750094554,7.75074750094554,7.70983815562996,7.70983815562996,118848.149792988,0.0,1.0
1997-05-14,24.63,24.63,24.5,24.5,100900,7.75074750094554,7.75074750094554,7.70983815562996,7.70983815562996,320635.783799798,0.0,1.0
1997-05-15,24.63,24.63,24.13,24.63,41600,7.75074750094554,7.75074750094554,7.59340386511636,7.75074750094554,132194.73345958,0.0,1.0
1997-05-16,24.63,24.63,24.5,24.63,53800,7.75074750094554,7.75074750094554,7.70983815562996,7.75074750094554,170963.381253014,0.0,1.0
1997-05-19,25.13,25.13,24.63,24.75,135400,7.90809113677473,7.90809113677473,7.75074750094554,7.78850997354455,430268.435346805,0.0,1.0
1997-05-20,25.13,25.13,25.0,25.13,65800,7.90809113677473,7.90809113677473,7.86718179145914,7.90809113677473,209096.477443277,0.0,1.0
1997-05-21,24.75,25.0,24.75,25.0,69600,7.78850997354455,7.86718179145914,7.78850997354455,7.86718179145914,221171.957903528,0.0,1.0
1997-05-22,25.0,25.13,25.0,25.0,74300,7.86718179145914,7.90809113677473,7.86718179145914,7.86718179145914,236107.420578047,0.0,1.0
1997-05-23,25.25,25.25,25.0,25.13,79300,7.94585360937373,7.94585360937373,7.86718179145914,7.90809113677473,251996.210657324,0.0,1.0
1997-05-27,25.0,25.13,25.0,25.13,76600,7.86718179145914,7.90809113677473,7.86718179145914,7.90809113677473,243416.264014515,0.0,1.0
1997-05-28,25.0,25.13,25.0,25.0,213400,7.89865051862497,7.93972350132182,7.89865051862497,7.89865051862497,675431.833250516,0.1,1.0
1997-05-29,25.25,25.38,25.0,25.0,114500,7.97763702381122,8.01871000650807,7.89865051862497,7.89865051862497,362403.678103018,0.0,1.0
1997-05-30,25.63,25.63,24.75,25.0,198600,8.09769651169432,8.09769651169432,7.81966401343873,7.89865051862497,628588.388395278,0.0,1.0
1997-06-02,26.25,26.25,25.63,25.63,135200,8.29358304455622,8.29358304455622,8.09769651169432,8.09769651169432,427921.198947843,0.0,1.0
1997-06-03,25.13,25.88,25.13,25.88,129000,7.93972350132182,8.17668301688057,7.93972350132182,8.17668301688057,408297.593670649,0.0,1.0
1997-06-04,25.5,25.75,25.25,25.25,71300,8.05662352899748,8.13561003418372,7.97763702381122,7.97763702381122,225671.460687731,0.0,1.0
1997-06-05,25.63,25.75,25.38,25.5,58500,8.09769651169432,8.13561003418372,8.01871000650807,8.05662352899748,185158.211083201,0.0,1.0
1997-06-06,25.38,25.5,25.25,25.5,69200,8.01871000650807,8.05662352899748,7.97763702381122,8.05662352899748,219024.755674488,0.0,1.0
1997-06-09,25.25,25.38,25.13,25.25,125300,7.97763702381122,8.01871000650807,7.93972350132182,7.97763702381122,396586.73245684,0.0,1.0
1997-06-10,25.63,25.63,25.13,25.13,114800,8.09769651169432,8.09769651169432,7.93972350132182,7.93972350132182,363353.207390624,0.0,1.0
1997-06-11,25.75,26.0,25.63,25.63,51100,8.13561003418372,8.21459653936997,8.09769651169432,8.09769651169432,161736.488655583,0.0,1.0
1997-06-12,26.0,26.0,25.63,25.63,52400,8.21459653936997,8.21459653936997,8.09769651169432,8.09769651169432,165851.115568543,0.0,1.0
1997-06-13,26.38,26.38,26.0,26.0,74800,8.33465602725307,8.33465602725307,8.21459653936997,8.21459653936997,236749.302376469,0.0,1.0
1997-06-16,26.38,26.38,25.88,26.38,55300,8.33465602725307,8.33465602725307,8.17668301688057,8.33465602725307,175029.898682069,0.0,1.0
1997-06-17,26.5,26.5,26.25,26.38,50800,8.37256954974247,8.37256954974247,8.29358304455622,8.33465602725307,160786.959367977,0.0,1.0
1997-06-18,27.0,27.0,26.38,26.5,88700,8.53054256011497,8.53054256011497,8.33465602725307,8.37256954974247,280744.159368888,0.0,1.0
1997-06-19,27.5,27.75,27.13,27.13,147600,8.68851557048747,8.76750207567372,8.57161554281182,8.57161554281182,467168.409502231,0.0,1.0
1997-06-20,27.63,27.63,27.38,27.5,105200,8.72958855318432,8.72958855318432,8.65060204799807,8.68851557048747,332968.270187227,0.0,1.0
1997-06-23,27.75,27.88,27.5,27.5,101400,8.76750207567372,8.80857505837057,8.68851557048747,8.68851557048747,320940.899210882,0.0,1.0
1997-06-24,27.75,27.88,27.5,27.63,127000,8.76750207567372,8.80857505837057,8.68851557048747,8.72958855318432,401967.398419941,0.0,1.0
1997-06-25,26.94,27.63,26.88,27.38,52000,8.51158579887027,8.72958855318432,8.49262903762557,8.65060204799807,164585.076518401,0.0,1.0
1997-06-26,27.0,27.16,26.75,27.0,78700,8.53054256011497,8.58109392343417,8.45155605492872,8.53054256011497,249093.183115349,0.0,1.0
1997-06-27,27.81,28.0,27.25,27.63,192400,8.78645883691842,8.84648858085997,8.60952906530122,8.72958855318432,608964.783118084,0.0,1.0
1997-06-30,28.38,28.56,27.88,28.0,241100,8.96654806874307,9.02341835247717,8.80857505837057,8.84648858085997,763105.037472818,0.0,1.0
1997-07-01,28.0,28.13,27.81,28.13,150300,8.84648858085997,8.88756156355682,8.78645883691842,8.88756156355682,475714.173090686,0.0,1.0
1997-07-02,28.0,28.13,27.88,28.0,160000,8.84648858085997,8.88756156355682,8.80857505837057,8.84648858085997,506415.620056619,0.0,1.0
1997-07-03,28.0,28.0,27.88,28.0,54300,8.84648858085997,8.84648858085997,8.80857505837057,8.84648858085997,171864.801056715,0.0,1.0
1997-07-07,27.88,28.63,27.88,28.13,138500,8.80857505837057,9.04553457392932,8.80857505837057,8.88756156355682,438366.021111511,0.0,1.0
1997-07-08,27.75,28.0,27.5,27.69,94300,8.76750207567372,8.84648858085997,8.68851557048747,8.74854531442902,298468.70607087,0.0,1.0
1997-07-09,27.63,27.75,27.5,27.63,135500,8.72958855318432,8.76750207567372,8.68851557048747,8.72958855318432,428870.728235449,0.0,1.0
1997-07-10,27.44,27.5,27.44,27.44,90100,8.66955880924277,8.68851557048747,8.66955880924277,8.66955880924277,285175.296044384,0.0,1.0
1997-07-11,27.81,27.81,27.25,27.38,66200,8.78645883691842,8.78645883691842,8.60952906530122,8.65060204799807,209529.462798426,0.0,1.0
1997-07-14,27.5,27.81,27.44,27.69,104000,8.68851557048747,8.78645883691842,8.66955880924277,8.74854531442902,329170.153036802,0.0,1.0
1997-07-15,27.63,27.69,27.31,27.69,160300,8.72958855318432,8.74854531442902,8.62848582654592,8.74854531442902,507365.149344225,0.0,1.0
1997-07-16,28.0,28.25,27.88,27.88,87400,8.84648858085997,8.92547508604622,8.80857505837057,8.80857505837057,276629.532455928,0.0,1.0
1997-07-17,27.75,28.06,27.75,28.06,102100,8.76750207567372,8.86544534210467,8.76750207567372,8.86544534210467,323156.46754863,0.0,1.0
1997-07-18,27.63,27.94,27.5,27.94,64900,8.72958855318432,8.82753181961527,8.68851557048747,8.82753181961527,205414.835885466,0.0,1.0
1997-07-21,27.25,27.56,27.19,27.31,54400,8.60952906530122,8.70747233173217,8.59057230405652,8.62848582654592,172181.31081925,0.0,1.0
1997-07-22,27.0,27.0,26.75,26.94,172100,8.53054256011497,8.53054256011497,8.45155605492872,8.51158579887027,544713.301323401,0.0,1.0
1997-07-23,27.25,27.25,27.0,27.06,152400,8.60952906530122,8.60952906530122,8.53054256011497,8.54949932135967,482360.87810393,0.0,1.0
1997-07-24,27.31,27.75,27.31,27.63,108900,8.62848582654592,8.76750207567372,8.62848582654592,8.72958855318432,344679.131401036,0.0,1.0
1997-07-25,27.13,27.63,27.06,27.06,406500,8.57161554281182,8.72958855318432,8.54949932135967,8.54949932135967,1286612.18470635,0.0,1.0
1997-07-28,27.25,27.31,27.13,27.31,115400,8.60952906530122,8.62848582654592,8.57161554281182,8.62848582654592,365252.265965836,0.0,1.0
1997-07-29,27.94,28.25,27.94,28.0,239500,8.82753181961527,8.92547508604622,8.82753181961527,8.84648858085997,758040.881272251,0.0,1.0
1997-07-30,27.63,28.25,27.44,28.0,396600,8.72958855318432,8.92547508604622,8.66955880924277,8.84648858085997,1255277.71821534,0.0,1.0
1997-07-31,28.31,28.69,28.06,28.69,127800,8.94443184729092,9.06449133517402,8.86544534210467,9.06449133517402,404499.476520224,0.0,1.0
1997-08-01,28.69,28.69,28.25,28.69,169300,9.06449133517402,9.06449133517402,8.92547508604622,9.06449133517402,535851.02797241,0.0,1.0
1997-08-04,28.81,28.88,28.56,28.63,55400,9.10240485766342,9.12452107911557,9.02341835247717,9.04553457392932,175346.408444604,0.0,1.0
1997-08-05,28.69,28.81,28.56,28.75,53600,9.06449133517402,9.10240485766342,9.02341835247717,9.08344809641872,169649.232718967,0.0,1.0
1997-08-06,29.13,29.13,28.56,28.75,74400,9.20350758430182,9.20350758430182,9.02341835247717,9.08344809641872,235483.263326328,0.0,1.0
1997-08-07,28.88,29.25,28.75,29.13,93300,9.12452107911557,9.24142110679122,9.08344809641872,9.20350758430182,295303.608445516,0.0,1.0
1997-08-08,28.06,28.81,27.56,28.75,166700,8.86544534210467,9.10240485766342,8.70747233173217,9.08344809641872,527621.77414649,0.0,1.0
1997-08-11,28.56,28.56,28.19,28.19,50700,9.02341835247717,9.02341835247717,8.90651832480152,8.90651832480152,160470.449605441,0.0,1.0
1997-08-12,28.5,28.56,28.38,28.5,31600,9.00446159123247,9.02341835247717,8.96654806874307,9.00446159123247,100017.084961182,0.0,1.0
1997-08-13,28.88,28.88,28.38,28.38,49900,9.12452107911557,9.12452107911557,8.96654806874307,8.96654806874307,157938.371505158,0.0,1.0
1997-08-14,28.06,29.13,28.06,28.88,267500,8.86544534210467,9.20350758430182,8.86544534210467,9.12452107911557,846663.61478216,0.0,1.0
1997-08-15,27.0,27.69,26.81,27.69,138900,8.53054256011497,8.74854531442902,8.47051281617342,8.74854531442902,439632.060161652,0.0,1.0
1997-08-18,26.94,27.13,26.88,27.13,77800,8.51158579887027,8.57161554281182,8.49262903762557,8.57161554281182,246244.595252531,0.0,1.0
1997-08-19,27.06,27.25,26.75,26.81,238500,8.54949932135967,8.60952906530122,8.45155605492872,8.47051281617342,754875.783646898,0.0,1.0
1997-08-20,27.5,27.5,27.25,27.25,94000,8.68851557048747,8.68851557048747,8.60952906530122,8.60952906530122,297519.176783264,0.0,1.0
1997-08-21,27.19,27.44,26.88,27.38,77100,8.59057230405652,8.66955880924277,8.49262903762557,8.65060204799807,244029.026914783,0.0,1.0
1997-08-22,26.75,27.0,26.38,26.94,79000,8.45155605492872,8.53054256011497,8.33465602725307,8.51158579887027,250042.712402956,0.0,1.0
1997-08-25,26.56,26.81,26.31,26.75,88200,8.39152631098717,8.47051281617342,8.31253980580092,8.45155605492872,279161.610556211,0.0,1.0
1997-08-26,27.06,27.13,26.5,26.56,71500,8.54949932135967,8.57161554281182,8.37256954974247,8.39152631098717,226304.480212802,0.0,1.0
1997-08-27,27.19,27.25,27.0,27.06,81500,8.62216690613102,8.6411933869831,8.56191638343279,8.58094286428486,257010.218443378,0.1,1.0
1997-08-28,27.13,27.19,27.06,27.13,56200,8.60314042527895,8.62216690613102,8.58094286428486,8.60314042527895,177226.678239483,0.0,1.0
1997-08-29,27.38,27.38,27.06,27.19,50700,8.68241742882925,8.68241742882925,8.58094286428486,8.62216690613102,159882.430369071,0.0,1.0
1997-09-02,27.75,28.13,27.75,27.75,89700,8.7997473940837,8.92024843948016,8.7997473940837,8.7997473940837,282868.915268356,0.0,1.0
1997-09-03,27.0,27.88,26.94,27.63,118400,8.56191638343279,8.84097143592986,8.54288990258072,8.76169443237956,373374.354155779,0.0,1.0
1997-09-04,26.56,27.0,26.56,26.75,41100,8.42238885718426,8.56191638343279,8.42238885718426,8.48263937988249,129608.83408617,0.0,1.0
1997-09-05,26.88,26.88,26.56,26.56,85100,8.52386342172865,8.52386342172865,8.42238885718426,8.42238885718426,268362.817049466,0.0,1.0
1997-09-08,27.13,27.19,26.88,27.06,110900,8.60314042527895,8.62216690613102,8.52386342172865,8.58094286428486,349723.107059762,0.0,1.0
1997-09-09,27.19,27.25,27.06,27.06,79300,8.62216690613102,8.6411933869831,8.58094286428486,8.58094286428486,250072.519295213,0.0,1.0
1997-09-10,26.75,27.22,26.69,27.19,74200,8.48263937988249,8.63168014655706,8.46361289903042,8.62216690613102,233989.671269922,0.0,1.0
1997-09-11,26.69,26.75,25.88,26.69,115800,8.46361289903042,8.48263937988249,8.20675540752743,8.46361289903042,365175.255162493,0.0,1.0
1997-09-12,26.88,26.88,26.38,26.75,120300,8.52386342172865,8.52386342172865,8.36530941462804,8.48263937988249,379366.003420103,0.0,1.0
1997-09-15,26.94,27.13,26.69,26.94,99800,8.54288990258072,8.60314042527895,8.46361289903042,8.54288990258072,314719.261357658,0.0,1.0
1997-09-16,27.31,27.44,26.69,26.75,81200,8.66021986783517,8.70144390968133,8.46361289903042,8.48263937988249,256064.168559537,0.0,1.0
1997-09-17,27.63,27.63,27.25,27.31,43000,8.76169443237956,8.76169443237956,8.6411933869831,8.66021986783517,135600.483350494,0.0,1.0
1997-09-18,27.81,27.88,27.5,27.88,73600,8.81877387493578,8.84097143592986,8.7204703905334,8.84097143592986,232097.571502241,0.0,1.0
1997-09-19,27.44,27.88,27.44,27.88,109900,8.70144390968133,8.84097143592986,8.70144390968133,8.84097143592986,346569.60744696,0.0,1.0
1997-09-22,27.13,27.38,27.13,27.25,68400,8.60314042527895,8.68241742882925,8.60314042527895,8.6411933869831,215699.37351567,0.0,1.0
1997-09-23,26.44,27.13,26.38,26.94,23600,8.38433589548011,8.60314042527895,8.36530941462804,8.54288990258072,74422.5908621316,0.0,1.0
1997-09-24,25.94,26.19,25.75,26.19,200400,8.2257818883795,8.30505889192981,8.16553136568127,8.30505889192981,631961.322405558,0.0,1.0
1997-09-25,26.38,26.44,25.81,26.0,97500,8.36530941462804,8.38433589548011,8.18455784653335,8.24480836923158,307466.212248213,0.0,1.0
1997-09-26,26.69,27.06,26.38,26.63,175100,8.46361289903042,8.58094286428486,8.36530941462804,8.44458641817834,552177.782201663,0.0,1.0
1997-09-29,26.06,26.81,26.06,26.69,133600,8.26383485008365,8.50166586073456,8.26383485008365,8.46361289903042,421307.548270372,0.0,1.0
1997-09-30,26.94,27.0,26.25,26.25,106200,8.54288990258072,8.56191638343279,8.32408537278188,8.32408537278188,334901.658879592,0.0,1.0
1997-10-01,26.75,27.19,26.56,27.0,111500,8.48263937988249,8.62216690613102,8.42238885718426,8.56191638343279,351615.206827444,0.0,1.0
1997-10-02,26.44,26.94,26.38,26.88,89600,8.38433589548011,8.54288990258072,8.36530941462804,8.52386342172865,282553.565307076,0.0,1.0
1997-10-03,26.56,26.75,26.5,26.5,99200,8.42238885718426,8.48263937988249,8.40336237633218,8.40336237633218,312827.161589977,0.0,1.0
1997-10-06,26.25,26.88,26.13,26.69,71700,8.32408537278188,8.52386342172865,8.28603241107773,8.46361289903042,226105.922237917,0.0,1.0
1997-10-07,26.38,26.44,26.25,26.38,71000,8.36530941462804,8.38433589548011,8.32408537278188,8.36530941462804,223898.472508955,0.0,1.0
1997-10-08,26.06,26.44,26.06,26.44,72100,8.26383485008365,8.38433589548011,8.26383485008365,8.38433589548011,227367.322083038,0.0,1.0
1997-10-09,26.75,27.0,26.0,26.0,163300,8.48263937988249,8.56191638343279,8.24480836923158,8.24480836923158,514966.486770597,0.0,1.0
1997-10-10,26.31,26.75,26.25,26.75,139000,8.34311185363395,8.48263937988249,8.32408537278188,8.48263937988249,438336.446179504,0.0,1.0
1997-10-13,26.19,26.44,26.0,26.19,72800,8.30505889192981,8.38433589548011,8.24480836923158,8.30505889192981,229574.771811999,0.0,1.0
1997-10-14,25.88,26.25,25.88,26.19,27700,8.20675540752743,8.32408537278188,8.20675540752743,8.30505889192981,87351.9392746206,0.0,1.0
1997-10-15,25.94,26.06,25.88,26.0,88000,8.2257818883795,8.26383485008365,8.20675540752743,8.24480836923158,277507.965926593,0.0,1.0
1997-10-16,25.38,25.94,25.38,25.75,109500,8.04820140042682,8.2257818883795,8.04820140042682,8.16553136568127,345308.20760184,0.0,1.0
1997-10-17,25.19,25.63,25.19,25.31,102900,7.98795087772859,8.12747840397713,7.98795087772859,8.02600383943274,324495.110157345,0.0,1.0
1997-10-20,25.38,25.44,25.19,25.44,129000,8.04820140042682,8.0672278812789,7.98795087772859,8.0672278812789,406801.450051482,0.0,1.0
1997-10-21,25.56,25.63,25.25,25.44,102300,8.10528084298304,8.12747840397713,8.00697735858067,8.0672278812789,322603.010389664,0.0,1.0
1997-10-22,25.25,25.38,25.0,25.31,287700,8.00697735858067,8.04820140042682,7.92770035503036,8.02600383943274,907261.838603188,0.0,1.0
1997-10-23,24.44,25.06,23.88,24.0,199100,7.75011986707768,7.94672683588244,7.572539379125,7.61059234082915,627861.772908916,0.0,1.0
1997-10-24,25.0,25.13,24.13,24.63,215000,7.92770035503036,7.96892439687652,7.65181638267531,7.81037038977591,678002.41675247,0.0,1.0
1997-10-27,24.44,25.0,24.44,24.88,93100,7.75011986707768,7.92770035503036,7.75011986707768,7.88964739332622,293590.813951884,0.0,1.0
1997-10-28,24.06,24.06,23.63,24.06,237800,7.62961882168122,7.62961882168122,7.4932623755747,7.62961882168122,749902.20792436,0.0,1.0
1997-10-29,24.13,24.5,23.94,24.06,376500,7.65181638267531,7.76914634792976,7.59156585997708,7.62961882168122,1187292.60422002,0.0,1.0
1997-10-30,23.88,24.0,23.63,23.75,75700,7.572539379125,7.61059234082915,7.4932623755747,7.53131533727884,238719.920689126,0.0,1.0
1997-10-31,24.56,24.56,24.0,24.0,201000,7.78817282878183,7.78817282878183,7.61059234082915,7.61059234082915,633853.422173239,0.0,1.0
1997-11-03,24.94,25.13,24.75,24.81,102600,7.90867387417829,7.96892439687652,7.84842335148006,7.86744983233213,323549.060273504,0.0,1.0
1997-11-04,25.31,25.44,25.0,25.38,76300,8.02600383943274,8.0672278812789,7.92770035503036,8.04820140042682,240612.020456807,0.0,1.0
1997-11-05,25.56,25.69,25.38,25.44,65100,8.10528084298304,8.1465048848292,8.04820140042682,8.0672278812789,205292.824793422,0.0,1.0
1997-11-06,25.94,26.19,25.5,25.56,154300,8.2257818883795,8.30505889192981,8.08625436213097,8.10528084298304,486584.990255378,0.0,1.0
1997-11-07,25.19,25.81,24.75,25.81,177200,7.98795087772859,8.18455784653335,7.84842335148006,8.18455784653335,558800.131388548,0.0,1.0
1997-11-10,25.56,25.56,25.0,25.25,70200,8.10528084298304,8.10528084298304,7.92770035503036,8.00697735858067,221375.672818714,0.0,1.0
1997-11-11,25.06,25.56,25.0,25.56,71400,7.94672683588244,8.10528084298304,7.92770035503036,8.10528084298304,225159.872354076,0.0,1.0
1997-11-12,25.0,25.12,24.88,24.88,70500,7.92770035503036,7.96575331673451,7.88964739332622,7.88964739332622,222321.722702554,0.0,1.0
1997-11-13,24.5,25.0,24.44,25.0,144900,7.76914634792976,7.92770035503036,7.75011986707768,7.92770035503036,456942.093895036,0.0,1.0
1997-11-14,25.31,25.31,24.63,24.63,123200,8.02600383943274,8.02600383943274,7.81037038977591,7.81037038977591,388511.152297229,0.0,1.0
1997-11-17,26.06,26.25,25.13,25.13,88900,8.26383485008365,8.32408537278188,7.96892439687652,7.96892439687652,280346.115578114,0.0,1.0
1997-11-18,26.0,26.38,26.0,26.13,247100,8.24480836923158,8.36530941462804,8.24480836923158,8.28603241107773,779229.75432342,0.0,1.0
1997-11-19,25.94,26.25,25.94,26.0,223000,8.2257818883795,8.32408537278188,8.2257818883795,8.24480836923158,703230.413654888,0.0,1.0
1997-11-20,26.31,26.5,25.88,25.88,134800,8.34311185363395,8.40336237633218,8.20675540752743,8.20675540752743,425091.747805735,0.0,1.0
1997-11-21,26.25,26.63,26.25,26.38,167300,8.32408537278188,8.44458641817834,8.32408537278188,8.36530941462804,527580.485221806,0.0,1.0
1997-11-24,26.25,26.63,26.25,26.25,81500,8.32408537278188,8.44458641817834,8.32408537278188,8.32408537278188,257010.218443378,0.0,1.0
1997-11-25,26.25,26.38,26.13,26.13,184000,8.355796174202,8.3971772600171,8.31759824883422,8.31759824883422,578041.864509851,0.1,1.0
1997-11-26,26.38,26.63,26.25,26.25,94400,8.3971772600171,8.47675627119997,8.355796174202,8.355796174202,296560.608748532,0.0,1.0
1997-11-28,26.19,26.38,26.19,26.38,62000,8.33669721151811,8.3971772600171,8.33669721151811,8.3971772600171,194774.976084841,0.0,1.0
1997-12-01,26.31,26.5,26.13,26.38,152100,8.37489513688589,8.43537518538488,8.31759824883422,8.3971772600171,477826.997782328,0.0,1.0
1997-12-02,26.88,26.94,26.38,26.38,138000,8.55633528238285,8.57543424506674,8.3971772600171,8.3971772600171,433531.398382388,0.0,1.0
1997-12-03,26.94,26.94,26.44,26.94,104000,8.57543424506674,8.57543424506674,8.41627622270099,8.57543424506674,326719.314722959,0.0,1.0
1997-12-04,27.75,28.0,27.13,27.13,170200,8.83327024129926,8.91284925248214,8.63591429356573,8.63591429356573,534688.724671612,0.0,1.0
1997-12-05,27.25,27.88,27.25,27.75,58700,8.67411221893351,8.87465132711436,8.67411221893351,8.83327024129926,184407.920906132,0.0,1.0
1997-12-08,27.56,27.56,27.19,27.31,59900,8.77279019280027,8.77279019280027,8.65501325624962,8.6932111816174,188177.759152935,0.0,1.0
1997-12-09,26.63,27.69,26.63,27.69,87500,8.47675627119997,8.81417127861537,8.47675627119997,8.81417127861537,274884.038829413,0.0,1.0
1997-12-10,26.88,26.88,26.5,26.63,106000,8.55633528238285,8.55633528238285,8.43537518538488,8.47675627119997,333002.378467631,0.0,1.0
1997-12-11,26.69,26.88,26.5,26.88,73900,8.49585523388387,8.55633528238285,8.43537518538488,8.55633528238285,232159.205365641,0.0,1.0
1997-12-12,27.13,27.19,26.5,26.75,50100,8.63591429356573,8.65501325624962,8.43537518538488,8.51495419656776,157390.746804041,0.0,1.0
1997-12-15,27.88,28.13,27.31,27.31,200500,8.87465132711436,8.95423033829723,8.6932111816174,8.6932111816174,629877.140403396,0.0,1.0
1997-12-16,27.31,27.5,27.0,27.5,82200,8.6932111816174,8.75369123011638,8.59453320775063,8.75369123011638,258233.919906031,0.0,1.0
1997-12-17,27.19,27.44,27.13,27.44,116200,8.65501325624962,8.73459226743249,8.63591429356573,8.73459226743249,365046.00356546,0.0,1.0
1997-12-18,27.25,27.38,27.0,27.19,79700,8.67411221893351,8.7154933047486,8.59453320775063,8.65501325624962,250380.090225191,0.0,1.0
1997-12-19,26.38,27.31,26.19,27.25,208100,8.3971772600171,8.6932111816174,8.33669721151811,8.67411221893351,653752.782633151,0.0,1.0
1997-12-22,27.56,27.56,26.19,26.19,181000,8.77279019280027,8.77279019280027,8.33669721151811,8.33669721151811,568617.268892842,0.0,1.0
1997-12-23,27.81,27.88,27.38,27.69,109800,8.85236920398315,8.87465132711436,8.7154933047486,8.81417127861537,344940.199582509,0.0,1.0
1997-12-24,27.75,27.94,27.69,27.88,99400,8.83327024129926,8.89375028979825,8.81417127861537,8.87465132711436,312268.268110213,0.0,1.0
1997-12-26,27.44,27.69,27.44,27.69,41500,8.73459226743249,8.81417127861537,8.73459226743249,8.81417127861537,130373.57270195,0.0,1.0
1997-12-29,26.94,27.63,26.94,27.5,163700,8.57543424506674,8.79507231593148,8.57543424506674,8.75369123011638,514268.767501427,0.0,1.0
1997-12-30,28.0,28.19,26.88,27.0,136900,8.91284925248214,8.97332930098112,8.55633528238285,8.59453320775063,430075.713322818,0.0,1.0
1997-12-31,27.63,28.19,27.63,28.06,54200,8.79507231593148,8.97332930098112,8.79507231593148,8.93194821516603,170271.027480619,0.0,1.0
1998-01-02,27.06,27.69,27.0,27.69,77000,8.61363217043452,8.81417127861537,8.59453320775063,8.81417127861537,241897.954169883,0.0,1.0
1998-01-05,27.63,27.63,27.06,27.06,122400,8.79507231593148,8.79507231593148,8.61363217043452,8.61363217043452,384523.501173944,0.0,1.0
1998-01-06,26.88,27.63,26.81,27.63,67300,8.55633528238285,8.79507231593148,8.53405315925165,8.79507231593148,211425.095008222,0.0,1.0
1998-01-07,26.63,26.75,26.06,26.75,133800,8.47675627119997,8.51495419656776,8.29531612570302,8.51495419656776,420336.964518576,0.0,1.0
1998-01-08,26.44,26.56,26.06,26.56,143900,8.41627622270099,8.45447414806877,8.29531612570302,8.45447414806877,452066.436429171,0.0,1.0
1998-01-09,25.75,26.25,25.69,26.25,81400,8.19663815183625,8.355796174202,8.17753918915236,8.355796174202,255720.694408162,0.0,1.0
1998-01-12,25.5,25.75,25.25,25.5,48400,8.11705914065337,8.19663815183625,8.0374801294705,8.11705914065337,152050.142621069,0.0,1.0
1998-01-13,25.94,26.13,25.63,25.75,29700,8.25711820033524,8.31759824883422,8.15844022646847,8.19663815183625,93303.4966083834,0.0,1.0
1998-01-14,26.06,26.25,25.94,25.94,61600,8.29531612570302,8.355796174202,8.25711820033524,8.25711820033524,193518.363335906,0.0,1.0
1998-01-15,26.38,26.38,26.13,26.31,48700,8.3971772600171,8.3971772600171,8.31759824883422,8.37489513688589,152992.60218277,0.0,1.0
1998-01-16,26.81,26.88,26.63,26.63,58100,8.53405315925165,8.55633528238285,8.47675627119997,8.47675627119997,182523.00178273,0.0,1.0
1998-01-20,27.06,27.06,26.81,26.81,67900,8.61363217043452,8.61363217043452,8.53405315925165,8.53405315925165,213310.014131624,0.0,1.0
1998-01-21,26.94,27.06,26.81,27.0,116800,8.57543424506674,8.61363217043452,8.53405315925165,8.59453320775063,366930.922688862,0.0,1.0
1998-01-22,26.88,27.06,26.88,26.94,46600,8.55633528238285,8.61363217043452,8.55633528238285,8.57543424506674,146395.385250864,0.0,1.0
1998-01-23,27.94,28.25,27.06,27.06,150800,8.89375028979825,8.99242826366501,8.61363217043452,8.61363217043452,473743.00634829,0.0,1.0
1998-01-26,27.56,27.94,27.38,27.88,59000,8.77279019280027,8.89375028979825,8.7154933047486,8.87465132711436,185350.380467833,0.0,1.0
1998-01-27,28.06,28.38,27.5,27.5,60600,8.93194821516603,9.03380934948011,8.75369123011638,8.75369123011638,190376.83146357,0.0,1.0
1998-01-28,28.31,28.69,28.0,28.06,63800,9.0115272263489,9.13248732334688,8.91284925248214,8.93194821516603,200429.733455046,0.0,1.0
1998-01-29,28.0,28.38,28.0,28.19,53400,8.91284925248214,9.03380934948011,8.91284925248214,8.97332930098112,167757.80198275,0.0,1.0
1998-01-30,28.25,28.44,28.19,28.25,69900,8.99242826366501,9.052908312164,8.97332930098112,8.99242826366501,219593.077876296,0.0,1.0
1998-02-02,29.0,29.0,28.25,28.5,135500,9.23116529721364,9.23116529721364,8.99242826366501,9.07200727484789,425677.568701548,0.0,1.0
1998-02-03,29.56,29.56,28.94,29.0,162300,9.40942228226328,9.40942228226328,9.21206633452975,9.23116529721364,509870.622880156,0.0,1.0
1998-02-04,30.13,30.5,29.63,29.69,178400,9.59086242776024,9.7086393643109,9.43170440539449,9.45080336807838,560449.286024768,0.0,1.0
1998-02-05,32.0,32.88,30.38,30.38,281900,10.1861134314082,10.4662315507719,9.67044143894312,9.67044143894312,885597.834811555,0.0,1.0
1998-02-06,31.0,31.63,31.0,31.63,139900,9.86779738667665,10.0683364948575,9.86779738667665,10.0683364948575,439500.308939827,0.0,1.0
1998-02-09,31.06,31.13,31.0,31.13,165600,9.88689634936054,9.90917847249175,9.86779738667665,9.90917847249175,520237.678058865,0.0,1.0
1998-02-10,31.75,31.94,31.0,31.0,117800,10.1065344202253,10.1670144687243,9.86779738667665,9.86779738667665,370072.454561197,0.0,1.0
1998-02-11,31.56,32.56,31.56,31.94,80500,10.0460543717263,10.3643704164578,10.0460543717263,10.1670144687243,252893.315723059,0.0,1.0
1998-02-12,31.5,31.75,31.0,31.75,118000,10.0269554090424,10.1065344202253,9.86779738667665,10.1065344202253,370700.760935665,0.0,1.0
1998-02-13,31.25,31.5,31.19,31.38,30400,9.94737639785953,10.0269554090424,9.92827743517564,9.98875748367462,95502.5689190187,0.0,1.0
1998-02-17,31.13,31.56,31.0,31.25,110600,9.90917847249175,10.0460543717263,9.86779738667665,9.94737639785953,347453.425080377,0.0,1.0
1998-02-18,31.75,31.94,31.06,31.06,155800,10.1065344202253,10.1670144687243,9.88689634936054,9.88689634936054,489450.66570997,0.0,1.0
1998-02-19,31.69,32.38,31.63,32.25,75600,10.0874354575414,10.3070735284061,10.0683364948575,10.265692442591,237499.809548612,0.0,1.0
1998-02-20,32.44,32.75,31.25,31.56,73900,10.32617249109,10.4248504649568,9.94737639785953,10.0460543717263,232159.205365641,0.0,1.0
1998-02-23,32.63,33.25,32.44,32.44,66600,10.386652539589,10.5840084873225,10.32617249109,10.32617249109,209226.022697587,0.0,1.0
1998-02-24,32.44,33.0,32.38,32.88,80700,10.32617249109,10.5044294761397,10.3070735284061,10.4662315507719,253521.622097527,0.0,1.0
1998-02-25,32.63,32.81,32.25,32.25,92700,10.4184841440622,10.475956627848,10.2971533449588,10.2971533449588,290330.239809783,0.1,1.0
1998-02-26,34.19,34.5,32.63,32.63,132000,10.9165790035392,11.0155593922815,10.4184841440622,10.4184841440622,413415.228208108,0.0,1.0
1998-02-27,35.25,36.69,34.31,34.31,323400,11.2550280747224,11.7148079450089,10.9548939927298,10.9548939927298,1012867.30910986,0.0,1.0
1998-03-02,36.19,36.19,34.5,35.13,296100,11.555162156715,11.555162156715,11.0155593922815,11.2167130855318,927365.52327591,0.0,1.0
1998-03-03,36.5,36.94,36.19,36.19,148100,11.6541425454572,11.7946308391559,11.555162156715,11.555162156715,463839.358315308,0.0,1.0
1998-03-04,36.75,36.81,35.94,36.44,218700,11.7339654396042,11.7531229341994,11.475339262568,11.6349850508619,684953.866735703,0.0,1.0
1998-03-05,36.28,36.88,36.0,36.5,138400,11.5838983986079,11.7754733445606,11.4944967571633,11.6541425454572,433459.602909105,0.0,1.0
1998-03-06,37.88,38.38,36.06,36.75,212900,12.0947649211485,12.2544107094424,11.5136542517585,11.7339654396042,666788.652162922,0.0,1.0
1998-03-09,37.13,37.81,37.0,37.81,105300,11.8552962387076,12.0724145107873,11.8137883337511,12.0724145107873,329792.602502375,0.0,1.0
1998-03-10,38.0,38.25,36.94,37.0,97000,12.133079910339,12.212902804486,11.7946308391559,11.8137883337511,303797.554062018,0.0,1.0
1998-03-11,37.06,37.94,37.06,37.88,60600,11.8329458283464,12.1139224157437,11.8329458283464,12.0947649211485,189795.172950086,0.0,1.0
1998-03-12,36.75,37.19,36.69,37.19,84000,11.7339654396042,11.8744537333028,11.7148079450089,11.8744537333028,263082.417950613,0.0,1.0
1998-03-13,36.81,36.88,35.94,36.13,251100,11.7531229341994,11.7754733445606,11.475339262568,11.5360046621197,786428.513659516,0.0,1.0
1998-03-16,37.38,37.69,37.0,37.0,122100,11.9351191328545,12.0340995215968,11.8137883337511,11.8137883337511,382409.0860925,0.0,1.0
1998-03-17,37.0,37.63,36.5,37.44,102000,11.8137883337511,12.0149420270015,11.6541425454572,11.9542766274498,319457.221797175,0.0,1.0
1998-03-18,36.88,37.5,36.69,37.13,67100,11.7754733445606,11.9734341220451,11.7148079450089,11.8552962387076,210152.741005788,0.0,1.0
1998-03-19,37.19,37.75,36.81,36.88,156600,11.8744537333028,12.053257016192,11.7531229341994,11.7754733445606,490460.793465074,0.0,1.0
1998-03-20,37.75,37.75,37.06,37.19,203300,12.053257016192,12.053257016192,11.8329458283464,11.8744537333028,636722.090111428,0.0,1.0
1998-03-23,38.0,38.38,37.38,37.5,194600,12.133079910339,12.2544107094424,11.9351191328545,11.9734341220451,609474.268252255,0.0,1.0
1998-03-24,37.81,38.31,37.44,38.19,119000,12.0724145107873,12.2320602990813,11.9542766274498,12.1937453098907,372700.092096703,0.0,1.0
1998-03-25,37.94,38.44,37.88,38.0,62900,12.1139224157437,12.2735682040377,12.0947649211485,12.133079910339,196998.620108258,0.0,1.0
1998-03-26,38.25,38.25,37.5,38.0,181600,12.212902804486,12.212902804486,11.9734341220451,12.133079910339,568759.132140849,0.0,1.0
1998-03-27,38.88,39.94,38.31,38.5,365100,12.4140564977363,12.7525055689195,12.2320602990813,12.2927256986329,1143468.93802106,0.0,1.0
1998-03-30,38.19,38.81,38.13,38.75,121300,12.1937453098907,12.3917060873752,12.1745878152954,12.3725485927799,379903.539254874,0.0,1.0
1998-03-31,36.88,38.75,36.75,38.19,231800,11.7754733445606,12.3725485927799,11.7339654396042,12.1937453098907,725982.196201812,0.0,1.0
1998-04-01,38.25,38.56,37.25,37.25,164100,12.212902804486,12.3118831932282,11.8936112278981,11.8936112278981,513950.295067805,0.0,1.0
1998-04-02,38.5,38.5,38.13,38.19,118500,12.2927256986329,12.2927256986329,12.1745878152954,12.1937453098907,371134.125323188,0.0,1.0
1998-04-03,38.25,38.81,38.06,38.5,127900,12.212902804486,12.3917060873752,12.1522374049343,12.2927256986329,400574.300665279,0.0,1.0
1998-04-06,37.94,38.44,37.69,38.38,357400,12.1139224157437,12.2735682040377,12.0340995215968,12.2544107094424,1119353.04970892,0.0,1.0
1998-04-07,37.25,37.81,37.25,37.81,467200,11.8936112278981,12.0724145107873,11.8936112278981,12.0724145107873,1463239.35317294,0.0,1.0
1998-04-08,36.81,37.19,36.56,37.0,474300,11.7531229341994,11.8744537333028,11.6733000400525,11.8137883337511,1485476.08135686,0.0,1.0
1998-04-09,36.94,37.25,36.75,36.94,277300,11.7946308391559,11.8936112278981,11.7339654396042,11.7946308391559,868485.172591725,0.0,1.0
1998-04-13,37.06,37.19,36.75,36.81,90500,11.8329458283464,11.8744537333028,11.7339654396042,11.7531229341994,283439.986006316,0.0,1.0
1998-04-14,37.25,37.38,36.81,37.06,175300,11.8936112278981,11.9351191328545,11.7531229341994,11.8329458283464,549027.950794555,0.0,1.0
1998-04-15,37.44,37.5,37.0,37.25,94000,11.9542766274498,11.9734341220451,11.8137883337511,11.8936112278981,294401.753420925,0.0,1.0
1998-04-16,37.06,37.44,36.94,37.44,62600,11.8329458283464,11.9542766274498,11.7946308391559,11.9542766274498,196059.040044148,0.0,1.0
1998-04-17,36.69,37.0,36.69,37.0,131100,11.7148079450089,11.8137883337511,11.7148079450089,11.8137883337511,410596.488015779,0.0,1.0
1998-04-20,36.19,36.75,36.06,36.75,100300,11.555162156715,11.7339654396042,11.5136542517585,11.7339654396042,314132.93476722,0.0,1.0
1998-04-21,36.88,37.0,35.94,36.19,222400,11.7754733445606,11.8137883337511,11.475339262568,11.555162156715,696542.020859719,0.0,1.0
1998-04-22,36.69,37.13,36.63,36.69,352900,11.7148079450089,11.8552962387076,11.6956504504136,11.7148079450089,1105259.34874728,0.0,1.0
1998-04-23,37.06,37.13,36.69,36.69,207300,11.8329458283464,11.8552962387076,11.7148079450089,11.7148079450089,649249.824299551,0.0,1.0
1998-04-24,36.75,37.0,36.63,37.0,242900,11.7339654396042,11.8137883337511,11.6956504504136,11.8137883337511,760746.658573856,0.0,1.0
1998-04-27,36.19,36.56,36.19,36.56,72000,11.555162156715,11.6733000400525,11.555162156715,11.6733000400525,225499.21538624,0.0,1.0
1998-04-28,36.25,36.44,36.19,36.19,52400,11.5743196513102,11.6349850508619,11.555162156715,11.555162156715,164113.317864431,0.0,1.0
1998-04-29,35.56,36.25,35.5,36.25,317400,11.3540084634646,11.5743196513102,11.3348509688693,11.5743196513102,994075.707827676,0.0,1.0
1998-04-30,35.94,36.31,35.38,35.5,186300,11.475339262568,11.5934771459055,11.2965359796788,11.3348509688693,583479.219811897,0.0,1.0
1998-05-01,36.19,36.19,35.88,36.0,95600,11.555162156715,11.555162156715,11.4561817679727,11.4944967571633,299412.847096174,0.0,1.0
1998-05-04,36.44,36.44,36.13,36.25,144700,11.6349850508619,11.6349850508619,11.5360046621197,11.5743196513102,453190.784255403,0.0,1.0
1998-05-05,35.94,36.25,35.75,36.19,77100,11.475339262568,11.5743196513102,11.4146738630163,11.555162156715,241472.076476099,0.0,1.0
1998-05-06,35.69,36.06,35.25,36.06,40500,11.395516368421,11.5136542517585,11.2550280747224,11.5136542517585,126843.30865476,0.0,1.0
1998-05-07,35.31,35.69,34.94,35.69,66100,11.2741855693176,11.395516368421,11.1560476859801,11.395516368421,207020.807458757,0.0,1.0
1998-05-08,35.06,35.44,34.5,35.31,391200,11.1943626751707,11.3156934742741,11.0155593922815,11.2741855693176,1225212.40359857,0.0,1.0
1998-05-11,35.63,35.75,35.06,35.06,50100,11.3763588738258,11.4146738630163,11.1943626751707,11.1943626751707,156909.870706258,0.0,1.0
1998-05-12,35.69,36.0,35.44,35.88,38000,11.395516368421,11.4944967571633,11.3156934742741,11.4561817679727,119013.474787183,0.0,1.0
1998-05-13,35.44,35.94,35.38,35.94,29700,11.3156934742741,11.475339262568,11.2965359796788,11.475339262568,93018.4263468238,0.0,1.0
1998-05-14,35.13,35.56,35.06,35.56,42500,11.2167130855318,11.3540084634646,11.1943626751707,11.3540084634646,133107.175748823,0.0,1.0
1998-05-15,35.19,35.5,35.06,35.25,135300,11.2358705801271,11.3348509688693,11.1943626751707,11.2550280747224,423750.60891331,0.0,1.0
1998-05-18,34.44,35.19,34.19,35.19,59400,10.9964018976862,11.2358705801271,10.9165790035392,11.2358705801271,186036.852693648,0.0,1.0
1998-05-19,34.0,34.5,33.94,34.44,98500,10.8559136039875,11.0155593922815,10.8367561093923,10.9964018976862,308495.454382566,0.0,1.0
1998-05-20,34.06,34.19,33.75,34.0,50200,10.8750710985828,10.9165790035392,10.7760907098406,10.8559136039875,157223.064060962,0.0,1.0
1998-05-21,34.31,34.63,34.19,34.19,75700,10.9548939927298,11.0570672972379,10.9165790035392,10.9165790035392,237087.369510255,0.0,1.0
1998-05-22,34.0,34.31,33.88,34.31,94700,10.8559136039875,10.9548939927298,10.817598614797,10.9548939927298,296594.106903847,0.0,1.0
1998-05-26,33.31,34.13,33.31,34.0,33100,10.6356024161419,10.897421508944,10.6356024161419,10.8559136039875,103667.00040673,0.0,1.0
1998-05-27,33.31,33.38,33.0,33.19,170200,10.6707244895666,10.6931487079475,10.5714172367366,10.6322829723421,531300.569660783,0.11,1.0
1998-05-28,33.75,33.75,33.25,33.25,120300,10.8116767193897,10.8116767193897,10.6515037309543,10.6515037309543,375531.48372616,0.0,1.0
1998-05-29,33.31,33.94,33.31,33.75,45800,10.6707244895666,10.8725424549952,10.6707244895666,10.8116767193897,142970.423563242,0.0,1.0
1998-06-01,33.5,34.0,33.5,33.5,64100,10.731590225172,10.8917632136074,10.731590225172,10.731590225172,200096.160489168,0.0,1.0
1998-06-02,33.94,34.31,33.38,33.38,133900,10.8725424549952,10.9910704664374,10.6931487079475,10.6931487079475,417985.583299523,0.0,1.0
1998-06-03,33.56,34.06,33.56,34.0,26800,10.7508109837843,10.9109839722197,10.7508109837843,10.8917632136074,83659.5491592772,0.0,1.0
1998-06-04,33.63,34.13,33.5,33.69,62600,10.7732352021652,10.9334081906006,10.731590225172,10.7924559607775,195413.723036223,0.0,1.0
1998-06-05,33.94,34.25,33.75,33.75,105200,10.8725424549952,10.9718497078251,10.8116767193897,10.8116767193897,328394.94669985,0.0,1.0
1998-06-08,33.81,34.06,33.69,34.06,78900,10.830897478002,10.9109839722197,10.7924559607775,10.9109839722197,246296.210024887,0.0,1.0
1998-06-09,33.56,33.56,33.31,33.56,176800,10.7508109837843,10.7508109837843,10.6707244895666,10.7508109837843,551903.294453739,0.0,1.0
1998-06-10,33.38,34.31,33.38,33.5,73600,10.6931487079475,10.9910704664374,10.6931487079475,10.731590225172,229751.597691151,0.0,1.0
1998-06-11,32.63,33.44,32.5,33.38,38700,10.4528892252944,10.7123694665598,10.4112442483012,10.6931487079475,120806.886285972,0.0,1.0
1998-06-12,32.44,32.56,32.0,32.56,71600,10.392023489689,10.4304650069135,10.2510712598658,10.4304650069135,223508.34775389,0.0,1.0
1998-06-15,31.63,32.44,31.25,32.44,181900,10.1325432484236,10.392023489689,10.0108117772127,10.392023489689,567823.581793753,0.0,1.0
1998-06-16,32.44,32.44,31.63,31.63,108100,10.392023489689,10.392023489689,10.1325432484236,10.1325432484236,337447.659108875,0.0,1.0
1998-06-17,32.63,32.94,32.56,32.63,74100,10.4528892252944,10.5521964781244,10.4304650069135,10.4528892252944,231312.410175465,0.0,1.0
1998-06-18,32.19,32.63,32.13,32.63,36200,10.3119369954713,10.4528892252944,10.292716236859,10.4528892252944,113002.823864397,0.0,1.0
1998-06-19,31.44,31.88,31.44,31.69,65500,10.0716775128182,10.2126297426413,10.0716775128182,10.1517640070359,204466.435445248,0.0,1.0
1998-06-22,31.56,31.69,31.56,31.56,18100,10.1101190300427,10.1517640070359,10.1101190300427,10.1101190300427,56501.4119321983,0.0,1.0
1998-06-23,31.75,31.94,31.56,31.56,83700,10.1709847656481,10.2318505012536,10.1101190300427,10.1101190300427,261280.009874311,0.0,1.0
1998-06-24,31.19,31.94,31.06,31.94,63500,9.99159101860046,10.2318505012536,9.94994604160726,10.2318505012536,198223.185507989,0.0,1.0
1998-06-25,31.5,31.75,31.13,31.25,97000,10.0908982714304,10.1709847656481,9.97237025998822,10.0108117772127,302797.621957086,0.0,1.0
1998-06-26,32.19,32.75,31.56,31.63,88000,10.3119369954713,10.4913307425189,10.1101190300427,10.1325432484236,274702.997239418,0.0,1.0
1998-06-29,32.38,32.94,32.13,32.25,76600,10.3728027310767,10.5521964781244,10.292716236859,10.3311577540835,239116.47259704,0.0,1.0
1998-06-30,32.38,32.5,32.13,32.13,43100,10.3728027310767,10.4112442483012,10.292716236859,10.292716236859,134542.036147943,0.0,1.0
1998-07-01,32.94,32.94,32.56,32.56,69500,10.5521964781244,10.5521964781244,10.4304650069135,10.4304650069135,216952.935319767,0.0,1.0
1998-07-02,33.25,33.38,32.81,32.81,96800,10.6515037309543,10.6931487079475,10.5105515011312,10.5105515011312,302173.296963361,0.0,1.0
1998-07-06,32.94,33.06,32.75,33.0,110200,10.5521964781244,10.5906379953489,10.4913307425189,10.5714172367366,344003.071542998,0.0,1.0
1998-07-07,33.13,33.13,32.44,32.94,166500,10.6130622137298,10.6130622137298,10.392023489689,10.5521964781244,519750.557276855,0.0,1.0
1998-07-08,32.94,33.13,32.81,33.13,85600,10.5521964781244,10.6130622137298,10.5105515011312,10.6130622137298,267211.097314706,0.0,1.0
1998-07-09,32.56,32.94,32.5,32.94,86400,10.4304650069135,10.5521964781244,10.4112442483012,10.5521964781244,269708.39728961,0.0,1.0
1998-07-10,32.69,32.88,32.5,32.56,60600,10.4721099839067,10.5329757195121,10.4112442483012,10.4304650069135,189170.473098963,0.0,1.0
1998-07-13,32.19,32.69,32.19,32.69,100100,10.3119369954713,10.4721099839067,10.3119369954713,10.4721099839067,312474.659359837,0.0,1.0
1998-07-14,32.25,32.63,32.13,32.25,94000,10.3311577540835,10.4528892252944,10.292716236859,10.3311577540835,293432.747051197,0.0,1.0
1998-07-15,31.94,32.25,31.81,32.25,34400,10.2318505012536,10.3311577540835,10.1902055242604,10.3311577540835,107383.898920863,0.0,1.0
1998-07-16,32.13,32.13,31.75,32.0,185500,10.292716236859,10.292716236859,10.1709847656481,10.2510712598658,579061.431680821,0.0,1.0
1998-07-17,32.63,32.63,31.88,32.38,60100,10.4528892252944,10.4528892252944,10.2126297426413,10.3728027310767,187609.660614649,0.0,1.0
1998-07-20,32.81,33.31,32.75,32.75,70700,10.5105515011312,10.6707244895666,10.4913307425189,10.4913307425189,220698.885282123,0.0,1.0
1998-07-21,32.56,32.88,32.31,32.81,32900,10.4304650069135,10.5329757195121,10.3503785126958,10.5105515011312,102701.461467919,0.0,1.0
1998-07-22,32.19,32.56,32.13,32.56,35400,10.3119369954713,10.4304650069135,10.292716236859,10.4304650069135,110505.523889493,0.0,1.0
1998-07-23,31.31,32.44,31.25,32.06,65700,10.030032535825,10.392023489689,10.0108117772127,10.2702920184781,205090.760438974,0.0,1.0
1998-07-24,27.75,31.13,27.56,31.06,329900,8.88960085816489,9.97237025998822,8.82873512255943,9.94994604160726,1029824.07715096,0.0,1.0
1998-07-27,28.56,28.75,26.75,27.81,207500,9.14908109943024,9.2099468350357,8.56925488129408,8.90882161677714,647737.180990674,0.0,1.0
1998-07-28,27.0,28.63,26.94,28.56,235400,8.64934137551178,9.1715053178112,8.63012061689954,9.14908109943024,734830.517615444,0.0,1.0
1998-07-29,27.0,27.25,27.0,27.13,82500,8.64934137551178,8.72942786972949,8.64934137551178,8.69098635250499,257534.059911955,0.0,1.0
1998-07-30,27.13,27.31,26.94,27.19,138700,8.69098635250499,8.74864862834173,8.63012061689954,8.71020711111724,432969.383148947,0.0,1.0
1998-07-31,27.19,27.38,27.0,27.25,98900,8.71020711111724,8.77107284672269,8.64934137551178,8.72942786972949,308728.709397483,0.0,1.0
1998-08-03,26.13,27.19,26.06,27.13,125600,8.37064037563418,8.71020711111724,8.34821615725322,8.69098635250499,392076.096059897,0.0,1.0
1998-08-04,25.44,26.31,24.94,26.31,118400,8.14960165159333,8.42830265147093,7.98942866315792,8.42830265147093,369600.396285763,0.0,1.0
1998-08-05,25.88,26.0,25.44,25.69,127700,8.29055388141648,8.32899539864098,8.14960165159333,8.22968814581103,398631.508494019,0.0,1.0
1998-08-06,25.69,25.88,25.38,25.88,79200,8.22968814581103,8.29055388141648,8.13038089298108,8.29055388141648,247232.697515476,0.0,1.0
1998-08-07,26.56,26.69,26.13,26.38,100000,8.50838914568863,8.55003412268183,8.37064037563418,8.45072686985188,312162.496862975,0.0,1.0
1998-08-10,26.75,26.81,26.5,26.63,94400,8.56925488129408,8.58847563990633,8.48916838707638,8.53081336406959,294681.397038649,0.0,1.0
1998-08-11,25.19,26.75,25.06,26.75,59400,8.06951515737562,8.56925488129408,8.02787018038242,8.56925488129408,185424.523136607,0.0,1.0
1998-08-12,25.19,26.75,25.06,26.75,73600,8.06951515737562,8.56925488129408,8.02787018038242,8.56925488129408,229751.59769115,0.0,1.0
1998-08-13,25.63,26.38,25.5,26.25,61600,8.21046738719878,8.45072686985188,8.16882241020557,8.40908189285868,192292.098067593,0.0,1.0
1998-08-14,24.63,25.69,24.63,25.63,50500,7.89012141032797,8.22968814581103,7.89012141032797,8.21046738719878,157642.060915803,0.0,1.0
1998-08-17,25.25,25.25,24.63,24.63,108000,8.08873591598787,8.08873591598787,7.89012141032797,7.89012141032797,337135.496612013,0.0,1.0
1998-08-18,25.63,25.81,25.5,25.5,56800,8.21046738719878,8.26812966303552,8.16882241020557,8.16882241020557,177308.29821817,0.0,1.0
1998-08-19,24.88,25.63,24.56,25.63,95800,7.97020790454567,8.21046738719878,7.86769719194701,8.21046738719878,299051.671994731,0.0,1.0
1998-08-20,24.5,24.94,23.94,24.88,270500,7.84847643333477,7.98942866315792,7.66908268628712,7.97020790454567,844399.554014348,0.0,1.0
1998-08-21,24.13,24.5,23.56,24.5,87100,7.72994842189257,7.84847643333477,7.54735121507621,7.84847643333477,271893.534767651,0.0,1.0
1998-08-24,24.25,24.75,23.75,23.75,418000,7.76838993911706,7.92856292755247,7.60821695068166,7.60821695068166,1304839.23688724,0.0,1.0
1998-08-25,23.94,24.5,23.88,24.25,223100,7.66908268628712,7.84847643333477,7.64986192767487,7.76838993911706,696434.530501298,0.0,1.0
1998-08-26,23.69,23.81,23.56,23.81,69400,7.6242342495252,7.66285426260849,7.58239590201831,7.66285426260849,215639.49194011,0.11,1.0
1998-08-27,23.06,24.06,23.0,23.69,184600,7.42147918083795,7.74331262319866,7.40216917429631,7.6242342495252,573588.619771532,0.0,1.0
1998-08-28,22.13,23.5,22.13,23.31,73100,7.12217407944249,7.56308589547667,7.12217407944249,7.50193754142813,227136.121913862,0.0,1.0
1998-08-31,21.75,22.75,21.75,22.25,106500,6.99987737134543,7.32171081370613,6.99987737134543,7.16079409252578,330916.511406653,0.0,1.0
1998-09-01,22.19,22.56,21.75,21.75,149900,7.14148408598414,7.2605624596576,6.99987737134543,6.99987737134543,465768.873801477,0.0,1.0
1998-09-02,22.69,22.81,22.19,22.19,57000,7.30240080716449,7.34102082024778,7.14148408598414,7.14148408598414,177110.245541589,0.0,1.0
1998-09-03,22.38,22.63,22.25,22.63,31500,7.20263244003267,7.28309080062285,7.16079409252578,7.28309080062285,97876.7146414044,0.0,1.0
1998-09-04,22.31,22.69,22.0,22.38,69000,7.18010409906742,7.30240080716449,7.0803357319356,7.20263244003267,214396.613024029,0.0,1.0
1998-09-08,23.56,23.63,22.69,22.69,85200,7.58239590201831,7.60492424298356,7.30240080716449,7.30240080716449,264733.209125322,0.0,1.0
1998-09-09,23.69,23.69,23.44,23.56,93300,7.6242342495252,7.6242342495252,7.54377588893502,7.58239590201831,289901.507175969,0.0,1.0
1998-09-10,23.31,23.44,23.25,23.44,98700,7.50193754142813,7.54377588893502,7.48262753488649,7.54377588893502,306680.372543067,0.0,1.0
1998-09-11,23.31,23.56,23.31,23.31,112600,7.50193754142813,7.58239590201831,7.50193754142813,7.50193754142813,349870.414876893,0.0,1.0
1998-09-14,24.25,24.44,23.69,23.69,73700,7.8044609772472,7.86560933129573,7.6242342495252,7.6242342495252,229000.440287984,0.0,1.0
1998-09-15,24.25,24.25,23.84,24.13,143200,7.8044609772472,7.8044609772472,7.67250926587931,7.76584096416391,444950.651957114,0.0,1.0
1998-09-16,24.56,24.69,24.19,24.19,47300,7.90422934437902,7.94606769188591,7.78515097070556,7.78515097070556,146970.431826617,0.0,1.0
1998-09-17,24.0,24.31,23.31,24.31,75800,7.72400261665702,7.82377098378884,7.50193754142813,7.82377098378884,235525.554597411,0.0,1.0
1998-09-18,23.81,23.94,23.25,23.81,126900,7.66285426260849,7.70469261011538,7.48262753488649,7.66285426260849,394303.3361268,0.0,1.0
1998-09-21,24.0,24.0,23.56,23.56,27600,7.72400261665702,7.72400261665702,7.58239590201831,7.58239590201831,85758.6452096115,0.0,1.0
1998-09-22,24.38,24.44,24.0,24.0,38600,7.84629932475409,7.86560933129573,7.72400261665702,7.72400261665702,119937.815401848,0.0,1.0
1998-09-23,24.94,25.19,24.38,24.38,214800,8.02652605247609,8.10698441306627,7.84629932475409,7.84629932475409,667425.977935672,0.0,1.0
1998-09-24,24.81,25.06,24.81,24.88,42100,7.9846877049692,8.06514606555937,7.9846877049692,8.00721604593445,130813.005917559,0.0,1.0
1998-09-25,25.0,25.0,24.81,24.81,99900,8.04583605901773,8.04583605901773,7.9846877049692,7.9846877049692,310409.009291311,0.0,1.0
1998-09-28,25.56,25.88,25.0,25.0,149600,8.22606278673973,8.32904948829515,8.04583605901773,8.04583605901773,464836.714614416,0.0,1.0
1998-09-29,25.06,25.63,25.0,25.44,264500,8.06514606555937,8.24859112770498,8.04583605901773,8.18744277365644,821853.683258777,0.0,1.0
1998-09-30,24.94,25.31,24.94,25.06,593900,8.02652605247609,8.14560442614955,8.02652605247609,8.06514606555937,1845364.47065175,0.0,1.0
1998-10-01,25.06,25.44,25.0,25.0,50900,8.06514606555937,8.18744277365644,8.04583605901773,8.04583605901773,158156.342071349,0.0,1.0
1998-10-02,24.19,25.25,24.13,25.06,71900,7.78515097070556,8.12629441960791,7.76584096416391,8.06514606555937,223407.485165618,0.0,1.0
1998-10-05,23.69,24.19,23.5,24.19,192500,7.6242342495252,7.78515097070556,7.56308589547667,7.78515097070556,598135.478364138,0.0,1.0
1998-10-06,23.5,24.06,23.44,23.81,106400,7.56308589547667,7.74331262319866,7.54377588893502,7.66285426260849,330605.791677632,0.0,1.0
1998-10-07,23.5,23.56,23.25,23.38,97800,7.56308589547667,7.58239590201831,7.48262753488649,7.52446588239338,303883.894981884,0.0,1.0
1998-10-08,23.0,23.5,22.88,23.5,88100,7.40216917429631,7.56308589547667,7.36354916121303,7.56308589547667,273744.081266912,0.0,1.0
1998-10-09,23.13,23.13,22.63,23.0,131400,7.4440075218032,7.4440075218032,7.28309080062285,7.40216917429631,408285.723932716,0.0,1.0
1998-10-12,24.19,24.63,23.13,23.13,52300,7.78515097070556,7.92675768534427,7.4440075218032,7.4440075218032,162506.418277633,0.0,1.0
1998-10-13,24.0,24.63,24.0,24.31,69800,7.72400261665702,7.92675768534427,7.72400261665702,7.82377098378884,216882.370856191,0.0,1.0
1998-10-14,24.56,24.75,24.06,24.06,28600,7.90422934437902,7.96537769842755,7.74331262319866,7.74331262319866,88865.8424998147,0.0,1.0
1998-10-15,26.06,26.13,24.56,24.56,155900,8.38697950792008,8.40950784888533,7.90422934437902,7.90422934437902,484412.057542697,0.0,1.0
1998-10-16,26.38,26.69,26.19,26.19,39600,8.48996620947551,8.58973457660733,8.42881785542697,8.42881785542697,123045.012692051,0.0,1.0
1998-10-19,26.44,26.56,26.25,26.44,66800,8.50927621601715,8.54789622910044,8.44812786196862,8.50927621601715,207560.778985581,0.0,1.0
1998-10-20,27.81,28.0,26.88,26.94,84300,8.95018803205132,9.01133638609986,8.65088293065586,8.67019293719751,261936.731564139,0.0,1.0
1998-10-21,27.63,28.13,27.19,27.81,82700,8.8922580124264,9.05317473360675,8.75065129778768,8.95018803205132,256965.215899814,0.0,1.0
1998-10-22,28.31,29.0,27.63,27.63,98700,9.11110475323168,9.33316982846057,8.8922580124264,8.8922580124264,306680.372543067,0.0,1.0
1998-10-23,28.13,28.56,28.13,28.31,220200,9.05317473360675,9.19156311382186,9.05317473360675,9.11110475323168,684204.84330277,0.0,1.0
1998-10-26,28.44,28.44,27.63,27.94,63000,9.15294310073857,9.15294310073857,8.8922580124264,8.99202637955822,195753.429282809,0.0,1.0
1998-10-27,28.13,28.44,28.0,28.44,56500,9.05317473360675,9.15294310073857,9.01133638609986,9.15294310073857,175556.646896487,0.0,1.0
1998-10-28,27.88,28.13,27.81,28.13,169900,8.97271637301657,9.05317473360675,8.95018803205132,9.05317473360675,527912.819605543,0.0,1.0
1998-10-29,28.13,28.25,27.88,28.0,124900,9.05317473360675,9.09179474669004,8.97271637301657,9.01133638609986,388088.941546394,0.0,1.0
1998-10-30,28.06,28.5,27.75,28.13,154100,9.0306463926415,9.17225310728021,8.93087802550968,9.05317473360675,478819.102420331,0.0,1.0
1998-11-02,29.13,29.25,28.31,28.31,75200,9.37500817596746,9.41362818905074,9.11110475323168,9.11110475323168,233661.236223289,0.0,1.0
1998-11-03,30.38,30.69,28.75,28.88,70100,9.77729997891835,9.87706834605017,9.25271146787039,9.29454981537728,217814.530043252,0.0,1.0
1998-11-04,29.5,30.75,29.38,30.38,58700,9.49408654964092,9.89637835259181,9.45546653655764,9.77729997891835,182392.480934935,0.0,1.0
1998-11-05,29.81,30.0,29.5,29.56,41800,9.59385491677274,9.65500327082128,9.49408654964092,9.51339655618256,129880.846730499,0.0,1.0
1998-11-06,29.88,29.88,29.31,29.69,42700,9.61638325773799,9.61638325773799,9.43293819559239,9.55523490368946,132677.324291682,0.0,1.0
1998-11-09,30.13,30.69,29.75,29.88,83700,9.69684161832817,9.87706834605017,9.5745449102311,9.61638325773799,260072.413190017,0.0,1.0
1998-11-10,29.69,30.0,29.69,30.0,16700,9.55523490368946,9.65500327082128,9.55523490368946,9.65500327082128,51890.1947463953,0.0,1.0
1998-11-11,29.13,29.44,29.0,29.44,44800,9.37500817596746,9.47477654309928,9.33316982846057,9.47477654309928,139202.438601108,0.0,1.0
1998-11-12,29.06,29.19,29.0,29.13,139400,9.35247983500221,9.3943181825091,9.33316982846057,9.37500817596746,433143.302254342,0.0,1.0
1998-11-13,29.94,29.94,29.06,29.19,115300,9.63569326427963,9.63569326427963,9.35247983500221,9.3943181825091,358259.847560442,0.0,1.0
1998-11-16,29.94,30.5,29.75,29.94,121400,9.63569326427963,9.81591999200163,9.5745449102311,9.63569326427963,377213.751030682,0.0,1.0
1998-11-17,30.44,30.44,29.81,30.0,139400,9.79660998545999,9.79660998545999,9.59385491677274,9.65500327082128,433143.302254342,0.0,1.0
1998-11-18,30.81,30.81,30.13,30.31,58300,9.91568835913345,9.91568835913345,9.69684161832817,9.7547716379531,181149.602018853,0.0,1.0
1998-11-19,30.75,30.81,30.56,30.75,59400,9.89637835259181,9.91568835913345,9.83522999854327,9.89637835259181,184567.519038077,0.0,1.0
1998-11-20,31.44,31.69,31.0,31.0,64000,10.1184434278207,10.1989017884109,9.97683671318199,9.97683671318199,198860.626573012,0.0,1.0
1998-11-23,31.31,31.63,30.94,31.5,159700,10.0766050803138,10.1795917818692,9.95752670664034,10.1377534343623,496219.407245469,0.0,1.0
1998-11-24,31.44,31.56,31.06,31.19,58500,10.1538451064804,10.1926002404746,10.0311205154987,10.0731052439925,181137.291411522,0.11,1.0
1998-11-25,31.38,31.38,30.81,31.19,45300,10.1344675394833,10.1344675394833,9.95038065301082,10.0731052439925,140265.287195589,0.0,1.0
1998-11-27,31.06,31.63,30.94,31.5,8100,10.0311205154987,10.2152074019712,9.99236538150454,10.1732226734775,25080.5480415956,0.0,1.0
1998-11-30,30.13,31.19,30.13,31.06,75700,9.73076822704369,10.0731052439925,9.73076822704369,10.0311205154987,234394.751450466,0.0,1.0
1998-12-01,30.0,30.38,30.0,30.38,97000,9.68878349854998,9.81150808953161,9.68878349854998,9.81150808953161,300347.303707995,0.0,1.0
1998-12-02,30.0,30.19,29.75,30.0,95500,9.68878349854998,9.75014579404079,9.60804363606206,9.68878349854998,295702.757774366,0.0,1.0
1998-12-03,29.44,30.0,29.44,30.0,186800,9.50792620657704,9.68878349854998,9.50792620657704,9.68878349854998,578400.786934572,0.0,1.0
1998-12-04,29.63,29.63,29.5,29.5,247700,9.56928850206786,9.56928850206786,9.52730377357414,9.52730377357414,766969.351839901,0.0,1.0
1998-12-07,31.0,31.0,29.56,29.63,130900,10.0117429485016,10.0117429485016,9.54668134057124,9.56928850206786,405314.041808007,0.0,1.0
1998-12-08,30.44,30.75,30.38,30.75,22300,9.83088565652871,9.93100308601373,9.81150808953161,9.93100308601373,69048.9162132813,0.0,1.0
1998-12-09,29.63,30.38,29.5,30.19,842600,9.56928850206786,9.81150808953161,9.52730377357414,9.75014579404079,2608996.26911708,0.0,1.0
1998-12-10,29.5,29.88,29.44,29.63,42300,9.52730377357414,9.65002836455578,9.50792620657704,9.56928850206786,130976.195328332,0.0,1.0
1998-12-11,28.94,29.38,28.81,29.38,80700,9.34644648160121,9.48854863957994,9.30446175310749,9.48854863957994,249876.571229229,0.0,1.0
1998-12-14,28.38,29.06,28.38,29.06,167500,9.16558918962828,9.38520161559541,9.16558918962828,9.38520161559541,518640.962588548,0.0,1.0
1998-12-15,28.0,28.44,27.81,28.44,167400,9.04286459864664,9.18496675662538,8.98150230315583,9.18496675662538,518331.326192973,0.0,1.0
1998-12-16,27.81,28.0,27.5,28.0,184000,8.98150230315583,9.04286459864664,8.88138487367081,9.04286459864664,569730.967858465,0.0,1.0
1998-12-17,27.56,27.69,27.44,27.69,155900,8.90076244066791,8.94274716916163,8.86200730667371,8.94274716916163,482723.140701819,0.0,1.0
1998-12-18,26.88,27.13,26.88,27.06,210800,8.68115001470078,8.7618898771887,8.68115001470078,8.73928271569208,652713.521872632,0.0,1.0
1998-12-21,27.31,27.31,26.75,26.88,267300,8.82002257817999,8.82002257817999,8.63916528620706,8.68115001470078,827658.085372651,0.0,1.0
1998-12-22,26.75,27.19,26.38,27.19,284100,8.63916528620706,8.7812674441858,8.51967028972495,8.7812674441858,879676.999829293,0.0,1.0
1998-12-23,26.56,27.0,26.56,26.94,89500,8.57780299071625,8.71990514869498,8.57780299071625,8.70052758169788,277124.574039851,0.0,1.0
1998-12-24,26.63,26.75,26.5,26.63,71100,8.60041015221286,8.63916528620706,8.55842542371914,8.60041015221286,220151.477254005,0.0,1.0
1998-12-28,26.5,26.63,26.19,26.63,109500,8.55842542371914,8.60041015221286,8.45830799423413,8.60041015221286,339051.853154902,0.0,1.0
1998-12-29,26.5,26.63,26.31,26.5,95600,8.55842542371914,8.60041015221286,8.49706312822833,8.55842542371914,296012.394169942,0.0,1.0
1998-12-30,26.56,26.81,26.5,26.56,325300,8.57780299071625,8.65854285320416,8.55842542371914,8.57780299071625,1007247.1948063,0.0,1.0
1998-12-31,27.94,27.94,26.5,26.5,128500,9.02348703164954,9.02348703164954,8.55842542371914,8.55842542371914,397882.7683142,0.0,1.0
1999-01-04,29.25,29.81,27.94,27.94,221300,9.44656391108623,9.62742120305916,9.02348703164954,9.02348703164954,685225.343408034,0.0,1.0
1999-01-05,29.06,29.44,29.0,29.13,140100,9.38520161559541,9.50792620657704,9.36582404859831,9.40780877709203,433800.590200929,0.0,1.0
1999-01-06,29.56,29.56,28.88,29.06,95200,9.54668134057124,9.54668134057124,9.32706891460411,9.38520161559541,294773.848587641,0.0,1.0
1999-01-07,28.38,29.5,28.38,29.5,81400,9.16558918962828,9.52730377357414,9.16558918962828,9.52730377357414,252044.025998256,0.0,1.0
1999-01-08,28.25,28.81,28.13,28.44,71000,9.12360446113456,9.30446175310749,9.08484932714036,9.18496675662538,219841.840858429,0.0,1.0
1999-01-11,27.63,28.75,26.88,28.38,337400,8.92336960216453,9.28508418611039,8.68115001470078,9.16558918962828,1044713.1986709,0.0,1.0
1999-01-12,27.69,28.31,27.44,27.63,173700,8.94274716916163,9.14298202813166,8.86200730667371,8.92336960216453,537838.419114214,0.0,1.0
1999-01-13,27.44,27.75,27.31,27.44,87000,8.86200730667371,8.96212473615873,8.82002257817999,8.86200730667371,269383.66415047,0.0,1.0
1999-01-14,27.0,27.5,26.94,27.5,62600,8.71990514869498,8.88138487367081,8.70052758169788,8.88138487367081,193832.383630108,0.0,1.0
1999-01-15,26.94,27.19,26.94,27.13,74300,8.70052758169788,8.7812674441858,8.70052758169788,8.7618898771887,230059.841912413,0.0,1.0
1999-01-19,27.06,27.06,26.38,27.0,117400,8.73928271569208,8.73928271569208,8.51967028972495,8.71990514869498,363513.128405346,0.0,1.0
1999-01-20,26.44,27.0,26.31,27.0,40400,8.53904785672205,8.71990514869498,8.49706312822833,8.71990514869498,125093.103812402,0.0,1.0
1999-01-21,26.44,26.75,26.31,26.44,86000,8.53904785672205,8.63916528620706,8.49706312822833,8.53904785672205,266287.300194717,0.0,1.0
1999-01-22,25.81,26.5,25.69,26.44,36100,8.3355834032525,8.55842542371914,8.2968282692583,8.53904785672205,111778.738802666,0.0,1.0
1999-01-25,25.63,26.19,25.63,25.81,126300,8.2774507022612,8.45830799423413,8.2774507022612,8.3355834032525,391070.767611544,0.0,1.0
1999-01-26,25.13,26.0,25.13,25.63,64500,8.11597097728536,8.39694569874331,8.11597097728536,8.2774507022612,199715.475146038,0.0,1.0
1999-01-27,25.0,25.31,25.0,25.13,36900,8.07398624879165,8.17410367827666,8.07398624879165,8.11597097728536,114255.829967268,0.0,1.0
1999-01-28,24.5,25.5,24.5,25.5,174200,7.91250652381581,8.23546597376748,7.91250652381581,8.23546597376748,539386.60109209,0.0,1.0
1999-01-29,25.13,25.25,24.5,24.5,105700,8.11597097728536,8.15472611127956,7.91250652381581,7.91250652381581,327285.670123042,0.0,1.0
1999-02-01,26.25,26.25,25.38,25.38,176900,8.47768556123123,8.47768556123123,8.19671083977328,8.19671083977328,547746.783772622,0.0,1.0
1999-02-02,26.5,26.63,26.25,26.25,255700,8.55842542371914,8.60041015221286,8.47768556123123,8.47768556123123,791740.263485921,0.0,1.0
1999-02-03,26.38,26.5,26.13,26.5,74600,8.51967028972495,8.55842542371914,8.43893042723703,8.55842542371914,230988.751099138,0.0,1.0
1999-02-04,26.44,26.5,26.06,26.38,56400,8.53904785672205,8.55842542371914,8.41632326574041,8.51967028972495,174634.927104442,0.0,1.0
1999-02-05,26.19,26.5,26.06,26.5,95600,8.45830799423413,8.55842542371914,8.41632326574041,8.55842542371914,296012.394169941,0.0,1.0
1999-02-08,26.13,26.31,26.13,26.19,115300,8.43893042723703,8.49706312822833,8.43893042723703,8.45830799423413,357010.764098266,0.0,1.0
1999-02-09,26.5,26.5,26.13,26.13,75900,8.55842542371914,8.55842542371914,8.43893042723703,8.43893042723703,235014.024241617,0.0,1.0
1999-02-10,26.44,26.63,26.19,26.5,54700,8.53904785672205,8.60041015221286,8.45830799423413,8.55842542371914,169371.108379663,0.0,1.0
1999-02-11,26.25,26.63,26.0,26.44,67400,8.47768556123123,8.60041015221286,8.39694569874331,8.53904785672205,208694.93061772,0.0,1.0
1999-02-12,26.25,26.38,26.0,26.0,84700,8.47768556123123,8.51967028972495,8.39694569874331,8.39694569874331,262262.027052239,0.0,1.0
1999-02-16,25.31,26.25,24.88,26.25,101800,8.17410367827666,8.47768556123123,8.03523111479745,8.47768556123123,315209.850695607,0.0,1.0
1999-02-17,25.38,25.69,25.19,25.31,92900,8.19671083977328,8.2968282692583,8.13534854428246,8.17410367827666,287652.21148941,0.0,1.0
1999-02-18,25.19,25.44,25.0,25.38,40000,8.13534854428246,8.21608840677038,8.07398624879165,8.19671083977328,123854.558230101,0.0,1.0
1999-02-19,24.69,25.19,24.69,25.19,74500,7.97386881930663,8.13534854428246,7.97386881930663,8.13534854428246,230679.114703563,0.0,1.0
1999-02-22,25.75,25.81,24.81,24.94,151900,8.3162058362554,8.3355834032525,8.01262395330083,8.05460868179455,470337.684878808,0.0,1.0
1999-02-23,25.0,26.25,25.0,26.25,104200,8.07398624879165,8.47768556123123,8.07398624879165,8.47768556123123,322641.124189413,0.0,1.0
1999-02-24,24.38,24.94,24.31,24.88,152900,7.9092769293163,8.09095023039986,7.88656776668085,8.07148523385519,471307.558619298,0.11,1.0
1999-02-25,24.31,24.44,24.06,24.31,193600,7.88656776668085,7.92874192586096,7.80546361441141,7.88656776668085,596763.527460406,0.0,1.0
1999-02-26,25.19,25.19,24.38,24.38,95200,8.1720543826693,8.1720543826693,7.9092769293163,7.9092769293163,293449.833751191,0.0,1.0
1999-03-01,24.88,25.5,24.88,25.13,116500,8.07148523385519,8.27262353148341,8.07148523385519,8.15258938612463,359106.151596783,0.0,1.0
1999-03-02,24.94,25.19,24.88,25.0,119300,8.09095023039986,8.1720543826693,8.07148523385519,8.11041522694452,367737.029060054,0.0,1.0
1999-03-03,22.0,24.94,22.0,24.88,396400,7.13716539971118,8.09095023039986,7.13716539971118,8.07148523385519,1221885.65230013,0.0,1.0
1999-03-04,22.56,23.06,22.13,22.19,212300,7.31883870079474,7.48104700533363,7.17933955889129,7.19880455543596,654405.459090104,0.0,1.0
1999-03-05,22.5,22.84,22.38,22.75,143600,7.29937370425007,7.40967535133651,7.26044371116073,7.38047785651951,442640.715616293,0.0,1.0
1999-03-08,21.75,22.88,21.63,22.5,165100,7.05606124744173,7.42265201569962,7.0171312543524,7.29937370425007,508913.524709262,0.0,1.0
1999-03-09,21.81,21.81,20.75,20.75,281500,7.0755262439864,7.0755262439864,6.73164463836395,6.73164463836395,867711.430682357,0.0,1.0
1999-03-10,22.5,22.75,21.94,22.0,132100,7.29937370425007,7.38047785651951,7.11770040316651,7.13716539971118,407192.468892147,0.0,1.0
1999-03-11,22.06,22.63,21.75,22.5,165700,7.15663039625584,7.34154786343018,7.05606124744173,7.29937370425007,510762.998451391,0.0,1.0
1999-03-12,21.81,22.44,21.81,22.25,161400,7.0755262439864,7.2799087077054,7.0755262439864,7.21826955198062,497508.436632797,0.0,1.0
1999-03-15,20.94,21.81,20.94,21.81,159900,6.79328379408873,7.0755262439864,6.79328379408873,7.0755262439864,492884.752277474,0.0,1.0
1999-03-16,21.25,21.5,21.0,21.0,150300,6.89385294290284,6.97495709517229,6.8127487906334,6.8127487906334,463293.172403404,0.0,1.0
1999-03-17,20.81,21.44,20.56,21.38,186900,6.75110963490862,6.95549209862762,6.67000548263917,6.93602710208295,576111.070673294,0.0,1.0
1999-03-18,20.56,20.94,20.31,20.94,220800,6.67000548263917,6.79328379408873,6.58890133036973,6.79328379408873,680606.337103604,0.0,1.0
1999-03-19,19.81,20.5,19.75,20.31,183300,6.42669302583084,6.65054048609451,6.40722802928617,6.58890133036973,565014.228220518,0.0,1.0
1999-03-22,21.5,21.63,20.19,20.19,238600,6.97495709517229,7.0171312543524,6.5499713372804,6.5499713372804,735474.058120107,0.0,1.0
1999-03-23,21.81,22.25,21.81,22.25,354800,7.0755262439864,7.21826955198062,7.0755262439864,7.21826955198062,1093655.47284583,0.0,1.0
1999-03-24,22.75,22.75,22.0,22.0,340900,7.38047785651951,7.38047785651951,7.13716539971118,7.13716539971118,1050809.33115316,0.0,1.0
1999-03-25,23.0,23.19,22.75,22.75,201400,7.46158200878896,7.52322116451374,7.38047785651951,7.38047785651951,620806.686108087,0.0,1.0
1999-03-26,22.13,23.0,22.13,23.0,129200,7.17933955889129,7.46158200878896,7.17933955889129,7.46158200878896,398253.345805188,0.0,1.0
1999-03-29,22.0,22.5,21.88,22.06,121000,7.13716539971118,7.29937370425007,7.09823540662184,7.15663039625584,372977.204662754,0.0,1.0
1999-03-30,21.25,21.88,21.0,21.88,192200,6.89385294290284,7.09823540662184,6.8127487906334,7.09823540662184,592448.088728771,0.0,1.0
1999-03-31,21.25,21.5,21.19,21.25,471700,6.89385294290284,6.97495709517229,6.87438794635818,6.89385294290284,1453994.60693736,0.0,1.0
1999-04-01,21.75,22.0,21.31,21.31,275300,7.05606124744173,7.13716539971118,6.91331793944751,6.91331793944751,848600.202013687,0.0,1.0
1999-04-05,21.88,22.25,21.75,21.75,83700,7.09823540662184,7.21826955198062,7.05606124744173,7.05606124744173,258001.587027045,0.0,1.0
1999-04-06,22.19,22.19,21.88,21.88,116600,7.19880455543596,7.19880455543596,7.09823540662184,7.09823540662184,359414.397220472,0.0,1.0
1999-04-07,22.44,22.75,21.88,22.19,174500,7.2799087077054,7.38047785651951,7.09823540662184,7.19880455543596,537888.613335955,0.0,1.0
1999-04-08,22.13,22.25,22.0,22.25,122500,7.17933955889129,7.21826955198062,7.13716539971118,7.21826955198062,377600.889018077,0.0,1.0
1999-04-09,22.38,22.44,22.06,22.06,77900,7.26044371116073,7.2799087077054,7.15663039625584,7.15663039625584,240123.340853128,0.0,1.0
1999-04-12,23.0,23.19,22.38,22.38,94500,7.46158200878896,7.52322116451374,7.26044371116073,7.26044371116073,291292.114385374,0.0,1.0
1999-04-13,23.06,23.38,23.0,23.0,128200,7.48104700533363,7.58486032023852,7.46158200878896,7.46158200878896,395170.889568306,0.0,1.0
1999-04-14,26.0,26.13,23.06,23.06,227200,8.4348318360223,8.47700599520241,7.48104700533363,7.48104700533363,700334.05701965,0.0,1.0
1999-04-15,26.0,26.13,25.38,26.0,152100,8.4348318360223,8.47700599520241,8.23369353839408,8.4348318360223,468841.593629792,0.0,1.0
1999-04-16,26.5,26.5,26.0,26.0,73600,8.59704014056119,8.59704014056119,8.4348318360223,8.4348318360223,226868.779034534,0.0,1.0
1999-04-19,27.06,27.56,26.75,26.75,112500,8.77871344164475,8.94092174618364,8.67814429283064,8.67814429283064,346776.326649254,0.0,1.0
1999-04-20,26.81,27.56,26.81,27.31,84500,8.6976092893753,8.94092174618364,8.6976092893753,8.85981759391419,260467.552016551,0.0,1.0
1999-04-21,26.5,26.75,26.19,26.75,87000,8.59704014056119,8.67814429283064,8.49647099174708,8.67814429283064,268173.692608757,0.0,1.0
1999-04-22,26.13,26.75,26.0,26.75,74900,8.47700599520241,8.67814429283064,8.4348318360223,8.67814429283064,230875.972142481,0.0,1.0
1999-04-23,26.0,26.25,25.94,26.25,35600,8.4348318360223,8.51593598829175,8.41536683947763,8.51593598829175,109735.442033009,0.0,1.0
1999-04-26,25.94,26.19,25.81,26.0,72000,8.41536683947763,8.49647099174708,8.37319268029752,8.4348318360223,221936.849055523,0.0,1.0
1999-04-27,25.5,26.38,25.5,26.0,75800,8.27262353148341,8.55811014747186,8.27262353148341,8.4348318360223,233650.182755675,0.0,1.0
1999-04-28,27.44,27.5,25.63,25.63,130000,8.90199175309431,8.92145674963897,8.31479769066352,8.31479769066352,400719.310794694,0.0,1.0
1999-04-29,28.5,28.5,27.44,27.44,136500,9.24587335871675,9.24587335871675,8.90199175309431,8.90199175309431,420755.276334429,0.0,1.0
1999-04-30,27.0,28.31,26.94,28.13,84000,8.75924844510008,9.18423420299198,8.73978344855542,9.12583921335797,258926.32389811,0.0,1.0
1999-05-03,27.75,28.0,26.25,27.19,79900,9.00256090190842,9.08366505417786,8.51593598829175,8.82088760082486,246288.253326893,0.0,1.0
1999-05-04,28.06,28.31,27.81,27.81,132200,9.10313005072253,9.18423420299198,9.02202589845308,9.02202589845308,407500.714515835,0.0,1.0
1999-05-05,28.13,28.38,27.63,28.25,71700,9.12583921335797,9.20694336562742,8.96363090881908,9.16476920644731,221012.112184458,0.0,1.0
1999-05-06,27.38,28.19,27.13,28.13,108600,8.88252675654964,9.14530420990264,8.80142260428019,9.12583921335797,334754.747325414,0.0,1.0
1999-05-07,27.0,27.81,27.0,27.56,102100,8.75924844510008,9.02202589845308,8.75924844510008,8.94092174618364,314718.781785679,0.0,1.0
1999-05-10,27.0,27.88,27.0,27.38,102600,8.75924844510008,9.04473506108853,8.75924844510008,8.88252675654964,316260.00990412,0.0,1.0
1999-05-11,27.69,27.94,27.19,27.25,77000,8.98309590536375,9.0642000576332,8.82088760082486,8.84035259736953,237349.130239934,0.0,1.0
1999-05-12,26.88,27.69,26.69,27.56,103300,8.72031845201075,8.98309590536375,8.65867929628597,8.94092174618364,318417.729269938,0.0,1.0
1999-05-13,27.0,27.31,26.81,27.0,71800,8.75924844510008,8.85981759391419,8.6976092893753,8.75924844510008,221320.357808146,0.0,1.0
1999-05-14,26.0,27.0,26.0,27.0,111400,8.4348318360223,8.75924844510008,8.4348318360223,8.75924844510008,343385.624788684,0.0,1.0
1999-05-17,25.94,26.13,25.81,26.13,146800,8.41536683947763,8.47700599520241,8.37319268029752,8.47700599520241,452504.575574316,0.0,1.0
1999-05-18,25.75,26.06,25.56,26.06,55300,8.35372768375286,8.45429683256697,8.29208852802808,8.45429683256697,170459.829899589,0.0,1.0
1999-05-19,25.94,26.0,25.69,25.81,66200,8.41536683947763,8.4348318360223,8.33426268720819,8.37319268029752,204058.602881606,0.0,1.0
1999-05-20,25.81,26.38,25.75,25.94,262400,8.37319268029752,8.55811014747186,8.35372768375286,8.41536683947763,808836.516557906,0.0,1.0
1999-05-21,26.0,26.0,25.81,25.81,58900,8.4348318360223,8.4348318360223,8.37319268029752,8.37319268029752,181556.672352365,0.0,1.0
1999-05-24,25.56,26.0,25.56,25.94,62700,8.29208852802808,8.4348318360223,8.29208852802808,8.41536683947763,193270.006052518,0.0,1.0
1999-05-25,25.38,25.69,25.31,25.69,44200,8.23369353839408,8.33426268720819,8.21098437575863,8.33426268720819,136244.565670196,0.0,1.0
1999-05-26,25.0,25.25,24.63,25.25,93000,8.14610105394308,8.22756206448251,8.02553875834472,8.22756206448251,285412.614526135,0.11,1.0
1999-05-27,24.38,24.94,24.38,24.94,111600,7.94407774780529,8.12655041141361,7.94407774780529,8.12655041141361,342495.137431362,0.0,1.0
1999-05-28,23.63,24.5,23.63,24.44,154500,7.699694716187,7.98317903286422,7.699694716187,7.96362839033475,474153.214454708,0.0,1.0
1999-06-01,25.13,25.25,23.75,23.75,348300,8.18846077942358,8.22756206448251,7.73879600124592,7.73879600124592,1068916.27569304,0.0,1.0
1999-06-02,25.06,26.06,25.0,25.13,121700,8.16565169647254,8.49149573863026,8.14610105394308,8.18846077942358,373491.561159469,0.0,1.0
1999-06-03,24.81,25.0,24.63,25.0,60600,8.08419068593311,8.14610105394308,8.02553875834472,8.14610105394308,185978.542368643,0.0,1.0
1999-06-04,24.81,25.13,24.69,24.81,98100,8.08419068593311,8.18846077942358,8.04508940087418,8.08419068593311,301064.274032407,0.0,1.0
1999-06-07,24.5,24.88,24.5,24.88,76700,7.98317903286422,8.10699976888415,7.98317903286422,8.10699976888415,235388.683162952,0.0,1.0
1999-06-08,24.5,24.69,24.44,24.5,71500,7.98317903286422,8.04508940087418,7.96362839033475,7.98317903286422,219430.128372244,0.0,1.0
1999-06-09,24.56,24.75,24.44,24.5,132000,8.00272967539368,8.06464004340365,7.96362839033475,7.98317903286422,405101.77545645,0.0,1.0
1999-06-10,24.5,24.69,24.31,24.31,135600,7.98317903286422,8.04508940087418,7.92126866485425,7.92126866485425,416150.005696171,0.0,1.0
1999-06-11,24.06,24.5,24.06,24.5,60700,7.83980765431482,7.98317903286422,7.83980765431482,7.98317903286422,186285.43765308,0.0,1.0
1999-06-14,24.44,24.63,24.19,24.38,336300,7.96362839033475,8.02553875834472,7.88216737979532,7.94407774780529,1032088.84156064,0.0,1.0
1999-06-15,24.69,24.88,24.44,24.44,145600,8.04508940087418,8.10699976888415,7.96362839033475,7.96362839033475,446839.534139842,0.0,1.0
1999-06-16,24.63,25.0,24.38,25.0,91000,8.02553875834472,8.14610105394308,7.94407774780529,8.14610105394308,279274.708837401,0.0,1.0
1999-06-17,24.38,24.63,24.25,24.63,80400,7.94407774780529,8.02553875834472,7.90171802232478,8.02553875834472,246743.80868711,0.0,1.0
1999-06-18,24.5,24.69,24.38,24.38,71900,7.98317903286422,8.04508940087418,7.94407774780529,7.94407774780529,220657.70950999,0.0,1.0
1999-06-21,24.38,24.63,24.25,24.63,56200,7.94407774780529,8.02553875834472,7.90171802232478,8.02553875834472,172475.149853428,0.0,1.0
1999-06-22,24.5,24.69,24.38,24.38,122600,7.98317903286422,8.04508940087418,7.94407774780529,7.94407774780529,376253.6187194,0.0,1.0
1999-06-23,24.31,24.5,24.0,24.5,45500,7.92126866485425,7.98317903286422,7.82025701178535,7.98317903286422,139637.354418701,0.0,1.0
1999-06-24,23.63,24.44,23.63,24.31,71600,7.699694716187,7.96362839033475,7.699694716187,7.92126866485425,219737.02365668,0.0,1.0
1999-06-25,23.94,24.0,23.63,23.63,87000,7.80070636925589,7.82025701178535,7.699694716187,7.699694716187,266998.897459933,0.0,1.0
1999-06-28,23.5,24.06,23.5,24.0,60900,7.65733499070649,7.83980765431482,7.65733499070649,7.82025701178535,186899.228221953,0.0,1.0
1999-06-29,23.75,23.75,23.47,23.63,54900,7.73879600124592,7.73879600124592,7.64755966944176,7.699694716187,168485.511155751,0.0,1.0
1999-06-30,24.19,24.38,23.63,23.75,168500,7.88216737979532,7.94407774780529,7.699694716187,7.73879600124592,517118.554275847,0.0,1.0
1999-07-01,24.5,24.88,24.38,24.38,99100,7.98317903286422,8.10699976888415,7.94407774780529,7.94407774780529,304133.226876774,0.0,1.0
1999-07-02,24.88,25.31,24.5,24.5,61600,8.10699976888415,8.24711270701197,7.98317903286422,7.98317903286422,189047.49521301,0.0,1.0
1999-07-06,25.13,25.19,24.88,24.88,151200,8.18846077942358,8.20801142195304,8.10699976888415,8.10699976888415,464025.670068297,0.0,1.0
1999-07-07,24.94,25.13,24.81,25.13,151300,8.12655041141361,8.18846077942358,8.08419068593311,8.18846077942358,464332.565352734,0.0,1.0
1999-07-08,25.0,25.13,24.75,24.88,151200,8.14610105394308,8.18846077942358,8.06464004340365,8.10699976888415,464025.670068297,0.0,1.0
1999-07-09,25.19,25.25,24.88,25.0,273200,8.20801142195304,8.22756206448251,8.10699976888415,8.14610105394308,838437.917081077,0.0,1.0
1999-07-12,24.44,25.38,24.31,25.25,78000,7.96362839033475,8.26992178996301,7.92126866485425,8.22756206448251,239378.32186063,0.0,1.0
1999-07-13,24.75,24.94,24.44,24.44,70100,8.06464004340365,8.12655041141361,7.96362839033475,7.96362839033475,215133.59439013,0.0,1.0
1999-07-14,24.94,25.0,24.75,24.94,54000,8.12655041141361,8.14610105394308,8.06464004340365,8.12655041141361,165723.453595821,0.0,1.0
1999-07-15,25.0,25.0,24.88,24.88,151800,8.14610105394308,8.14610105394308,8.10699976888415,8.10699976888415,465867.041774918,0.0,1.0
1999-07-16,25.0,25.0,24.88,25.0,41300,8.14610105394308,8.14610105394308,8.10699976888415,8.14610105394308,126747.752472359,0.0,1.0
1999-07-19,24.31,25.0,24.31,25.0,53000,7.92126866485425,8.14610105394308,7.92126866485425,8.14610105394308,162654.500751453,0.0,1.0
1999-07-20,24.31,24.5,24.0,24.5,55200,7.92126866485425,7.98317903286422,7.82025701178535,7.98317903286422,169406.197009061,0.0,1.0
1999-07-21,23.88,24.38,23.81,24.38,76600,7.78115572672643,7.94407774780529,7.75834664377539,7.94407774780529,235081.787878516,0.0,1.0
1999-07-22,23.13,23.5,22.81,23.5,134600,7.53677269510813,7.65733499070649,7.43250260161766,7.65733499070649,413081.052851805,0.0,1.0
1999-07-23,23.19,23.56,23.13,23.5,93200,7.5563233376376,7.67688563323595,7.53677269510813,7.65733499070649,286026.405095009,0.0,1.0
1999-07-26,22.88,23.5,22.88,23.31,68800,7.4553116845687,7.65733499070649,7.4553116845687,7.59542462269652,211143.955692453,0.0,1.0
1999-07-27,23.88,24.0,22.56,23.25,83600,7.78115572672643,7.82025701178535,7.35104159107823,7.57587398016706,256564.457789085,0.0,1.0
1999-07-28,23.56,25.44,23.56,24.0,319400,7.67688563323595,8.28947243249248,7.67688563323595,7.82025701178535,980223.538490835,0.0,1.0
1999-07-29,24.13,24.19,23.63,23.75,127500,7.86261673726586,7.88216737979532,7.699694716187,7.73879600124592,391291.487656798,0.0,1.0
1999-07-30,24.0,24.25,23.63,24.0,104100,7.82025701178535,7.90171802232478,7.699694716187,7.82025701178535,319477.99109861,0.0,1.0
1999-08-02,24.25,24.75,24.25,24.5,117700,7.90171802232478,8.06464004340365,7.90171802232478,7.98317903286422,361215.749782002,0.0,1.0
1999-08-03,24.44,24.69,24.38,24.5,81700,7.96362839033475,8.04508940087418,7.94407774780529,7.98317903286422,250733.447384788,0.0,1.0
1999-08-04,23.88,24.44,23.81,24.44,84600,7.78115572672643,7.96362839033475,7.75834664377539,7.96362839033475,259633.410633452,0.0,1.0
1999-08-05,24.69,24.81,23.75,23.88,125500,8.04508940087418,8.08419068593311,7.73879600124592,7.78115572672643,385153.581968064,0.0,1.0
1999-08-06,24.13,24.63,23.88,24.63,46800,7.86261673726586,8.02553875834472,7.78115572672643,8.02553875834472,143626.993116378,0.0,1.0
1999-08-09,23.88,24.31,23.81,24.25,58400,7.78115572672643,7.92126866485425,7.75834664377539,7.90171802232478,179226.846111035,0.0,1.0
1999-08-10,23.44,23.88,23.19,23.88,67900,7.63778434817703,7.78115572672643,7.5563233376376,7.78115572672643,208381.898132522,0.0,1.0
1999-08-11,23.44,23.63,23.06,23.44,70500,7.63778434817703,7.699694716187,7.51396361215709,7.63778434817703,216361.175527877,0.0,1.0
1999-08-12,23.13,23.44,22.94,23.44,96500,7.53677269510813,7.63778434817703,7.47486232709817,7.63778434817703,296153.94948142,0.0,1.0
1999-08-13,23.31,23.38,23.06,23.31,23800,7.59542462269652,7.61823370564757,7.51396361215709,7.59542462269652,73041.0776959357,0.0,1.0
1999-08-16,23.31,23.5,23.13,23.38,43100,7.59542462269652,7.65733499070649,7.53677269510813,7.61823370564757,132271.86759222,0.0,1.0
1999-08-17,23.13,23.38,22.88,23.25,33600,7.53677269510813,7.61823370564757,7.4553116845687,7.57587398016706,103116.815570733,0.0,1.0
1999-08-18,23.0,23.38,22.69,23.31,45100,7.49441296962763,7.61823370564757,7.39340131655874,7.59542462269652,138409.773280954,0.0,1.0
1999-08-19,23.06,23.25,23.0,23.13,22300,7.51396361215709,7.57587398016706,7.49441296962763,7.53677269510813,68437.6484293852,0.0,1.0
1999-08-20,23.44,23.5,23.13,23.13,22000,7.63778434817703,7.65733499070649,7.53677269510813,7.53677269510813,67516.962576075,0.0,1.0
1999-08-23,23.75,23.94,23.5,23.5,54000,7.73879600124592,7.80070636925589,7.65733499070649,7.65733499070649,165723.453595821,0.0,1.0
1999-08-24,23.81,23.88,23.69,23.75,69500,7.75834664377539,7.78115572672643,7.71924535871646,7.73879600124592,213292.22268351,0.0,1.0
1999-08-25,23.81,24.25,23.75,23.94,96500,7.79418948841274,7.93822322948378,7.77454852372123,7.836744911911,294792.03750638,0.11,1.0
1999-08-26,23.81,24.13,23.81,23.88,96800,7.79418948841274,7.89894130010077,7.79418948841274,7.81710394721949,295708.489436451,0.0,1.0
1999-08-27,23.75,24.06,23.75,23.81,65100,7.77454852372123,7.87602684129401,7.77454852372123,7.79418948841274,198870.068825548,0.0,1.0
1999-08-30,23.38,23.75,23.38,23.75,102100,7.65342924145694,7.77454852372123,7.65342924145694,7.77454852372123,311899.140201051,0.0,1.0
1999-08-31,23.06,23.44,22.94,23.44,45700,7.54867742976891,7.67307020614845,7.5093955003859,7.67307020614845,139606.177347581,0.0,1.0
1999-09-01,23.0,23.13,22.88,23.13,72300,7.5290364650774,7.57159188857567,7.48975453569439,7.57159188857567,220864.915147267,0.0,1.0
1999-09-02,23.31,23.31,22.31,23.06,88300,7.63051478265018,7.63051478265018,7.30316537112508,7.54867742976891,269742.351417755,0.0,1.0
1999-09-03,23.44,23.56,23.19,23.19,51900,7.67307020614845,7.71235213553146,7.59123285326717,7.59123285326717,158546.183902395,0.0,1.0
1999-09-07,23.44,23.44,22.75,23.31,83700,7.67307020614845,7.67307020614845,7.44719911219613,7.63051478265018,255690.08848999,0.0,1.0
1999-09-08,23.44,23.75,23.19,23.25,26800,7.67307020614845,7.77454852372123,7.59123285326717,7.61087381795868,81869.7057530672,0.0,1.0
1999-09-09,23.38,23.56,23.19,23.56,41400,7.65342924145694,7.71235213553146,7.59123285326717,7.71235213553146,126470.366349887,0.0,1.0
1999-09-10,23.13,23.5,23.0,23.5,206400,7.57159188857567,7.69271117083995,7.5290364650774,7.69271117083995,630518.927889293,0.0,1.0
1999-09-13,23.63,23.69,23.0,23.0,95500,7.73526659433822,7.75490755902972,7.5290364650774,7.5290364650774,291737.197739474,0.0,1.0
1999-09-14,23.69,23.88,23.25,23.5,59000,7.75490755902972,7.81710394721949,7.61087381795868,7.69271117083995,180235.546247424,0.0,1.0
1999-09-15,23.44,23.88,23.25,23.63,99200,7.67307020614845,7.81710394721949,7.61087381795868,7.73526659433822,303040.104877025,0.0,1.0
1999-09-16,23.06,23.5,23.0,23.5,72800,7.54867742976891,7.69271117083995,7.5290364650774,7.69271117083995,222392.33503072,0.0,1.0
1999-09-17,23.25,23.38,23.0,23.06,80600,7.61087381795868,7.65342924145694,7.5290364650774,7.54867742976891,246220.085212583,0.0,1.0
1999-09-20,23.0,23.31,22.81,23.31,92600,7.5290364650774,7.63051478265018,7.46684007688763,7.63051478265018,282878.162415449,0.0,1.0
1999-09-21,22.81,22.88,22.75,22.88,87300,7.46684007688763,7.48975453569439,7.44719911219613,7.48975453569439,266687.51165085,0.0,1.0
1999-09-22,22.88,23.19,22.69,22.69,58300,7.48975453569439,7.59123285326717,7.42755814750462,7.42755814750462,178097.15841059,0.0,1.0
1999-09-23,22.25,22.75,22.25,22.75,103900,7.28352440643357,7.44719911219613,7.28352440643357,7.44719911219613,317397.851781481,0.0,1.0
1999-09-24,21.63,22.25,21.63,22.25,48200,7.08056777128801,7.28352440643357,7.08056777128801,7.28352440643357,147243.276764845,0.0,1.0
1999-09-27,22.38,22.38,21.75,21.75,351100,7.32607982993184,7.32607982993184,7.11984970067102,7.11984970067102,1072554.24216052,0.0,1.0
1999-09-28,22.19,22.31,22.06,22.25,90000,7.26388344174207,7.30316537112508,7.2213280182438,7.28352440643357,274935.579021494,0.0,1.0
1999-09-29,22.0,22.88,22.0,22.13,203500,7.2016870535523,7.48975453569439,7.2016870535523,7.24424247705056,621659.892565267,0.0,1.0
1999-09-30,23.75,23.94,22.13,22.13,160500,7.77454852372123,7.836744911911,7.24424247705056,7.24424247705056,490301.782588331,0.0,1.0
1999-10-01,23.0,23.63,22.75,23.63,92200,7.5290364650774,7.73526659433822,7.44719911219613,7.73526659433822,281656.226508686,0.0,1.0
1999-10-04,23.06,23.44,23.06,23.06,79500,7.54867742976891,7.67307020614845,7.54867742976891,7.54867742976891,242859.761468987,0.0,1.0
1999-10-05,22.94,23.19,22.69,23.19,53700,7.5093955003859,7.59123285326717,7.42755814750462,7.59123285326717,164044.895482825,0.0,1.0
1999-10-06,22.63,22.94,22.63,22.94,24100,7.40791718281311,7.5093955003859,7.40791718281311,7.5093955003859,73621.6383824224,0.0,1.0
1999-10-07,23.19,23.19,22.63,22.63,47700,7.59123285326717,7.59123285326717,7.40791718281311,7.40791718281311,145715.856881392,0.0,1.0
1999-10-08,22.75,23.25,22.69,23.06,52600,7.44719911219613,7.61087381795868,7.42755814750462,7.54867742976891,160684.571739229,0.0,1.0
1999-10-11,23.19,23.25,22.75,22.75,105900,7.59123285326717,7.61087381795868,7.44719911219613,7.44719911219613,323507.531315292,0.0,1.0
1999-10-12,22.81,23.06,22.69,23.06,36100,7.46684007688763,7.54867742976891,7.42755814750462,7.54867742976891,110279.715585288,0.0,1.0
1999-10-13,21.88,22.75,21.81,22.75,46100,7.16240512416929,7.44719911219613,7.13949066536253,7.44719911219613,140828.113254343,0.0,1.0
1999-10-14,21.38,22.0,21.38,21.88,96300,6.99873041840673,7.2016870535523,6.99873041840673,7.16240512416929,294181.069552999,0.0,1.0
1999-10-15,20.94,21.44,20.88,21.38,87900,6.85469667733569,7.01837138309824,6.83505571264418,6.99873041840673,268520.415510993,0.0,1.0
1999-10-18,21.0,21.25,20.75,20.75,78900,6.87433764202719,6.95617499490847,6.79250028914592,6.79250028914592,241026.857608843,0.0,1.0
1999-10-19,21.13,21.5,21.0,21.06,89400,6.91689306552546,7.03801234778975,6.87433764202719,6.8939786067187,273102.675161351,0.0,1.0
1999-10-20,21.06,21.25,21.06,21.13,51500,6.8939786067187,6.95617499490847,6.8939786067187,6.91689306552546,157324.247995633,0.0,1.0
1999-10-21,20.69,21.25,20.56,21.06,92600,6.77285932445441,6.95617499490847,6.73030390095615,6.8939786067187,282878.162415449,0.0,1.0
1999-10-22,20.31,20.81,20.31,20.81,137400,6.64846654807487,6.81214125383742,6.64846654807487,6.81214125383742,419734.983972815,0.0,1.0
1999-10-25,20.5,20.5,20.06,20.31,94300,6.71066293626464,6.71066293626464,6.56662919519359,6.64846654807487,288071.390019188,0.0,1.0
1999-10-26,19.38,20.0,19.0,19.5,206400,6.34403159535652,6.54698823050209,6.21963881897698,6.38331352473954,630518.927889294,0.0,1.0
1999-10-27,19.19,19.25,18.81,19.13,154000,6.28183520716675,6.30147617185826,6.15744243078721,6.26219424247525,470445.324103446,0.0,1.0
1999-10-28,19.19,19.38,19.06,19.25,132700,6.28183520716675,6.34403159535652,6.23927978366849,6.30147617185826,405377.237068359,0.0,1.0
1999-10-29,18.63,19.25,18.63,19.25,213100,6.0985195367127,6.30147617185826,6.0985195367127,6.30147617185826,650986.35432756,0.0,1.0
1999-11-01,18.75,18.94,18.56,18.69,217000,6.13780146609571,6.19999785428548,6.07560507790594,6.1181605014042,662900.229418492,0.0,1.0
1999-11-02,18.38,19.19,18.25,18.75,276400,6.01668218383142,6.28183520716675,5.97412676033316,6.13780146609571,844357.711572678,0.0,1.0
1999-11-03,18.5,18.69,18.19,18.63,230400,6.05596411321443,6.1181605014042,5.95448579564165,6.0985195367127,703835.082295026,0.0,1.0
1999-11-04,18.81,18.81,18.25,18.5,168000,6.15744243078721,6.15744243078721,5.97412676033316,6.05596411321443,513213.080840123,0.0,1.0
1999-11-05,18.88,19.0,18.31,18.81,209300,6.18035688959397,6.21963881897698,5.99376772502466,6.15744243078721,639377.96321332,0.0,1.0
1999-11-08,19.44,19.5,18.75,18.75,226600,6.36367256004803,6.38331352473954,6.13780146609571,6.13780146609571,692226.691180785,0.0,1.0
1999-11-09,19.0,19.44,18.75,19.44,161600,6.21963881897698,6.36367256004803,6.13780146609571,6.36367256004803,493662.106331928,0.0,1.0
1999-11-10,18.94,19.25,18.75,18.94,79200,6.19999785428548,6.30147617185826,6.13780146609571,6.19999785428548,241943.309538915,0.0,1.0
1999-11-11,18.88,19.31,18.75,19.0,165200,6.18035688959397,6.32111713654977,6.13780146609571,6.21963881897698,504659.529492787,0.0,1.0
1999-11-12,18.5,18.56,18.19,18.38,209800,6.05596411321443,6.07560507790594,5.95448579564165,6.01668218383142,640905.383096772,0.0,1.0
1999-11-15,18.75,18.75,18.25,18.5,147200,6.13780146609571,6.13780146609571,5.97412676033316,6.05596411321443,449672.413688488,0.0,1.0
1999-11-16,19.06,19.13,18.75,19.0,131000,6.23927978366849,6.26219424247525,6.13780146609571,6.21963881897698,400184.009464619,0.0,1.0
1999-11-17,19.0,19.31,18.94,19.0,83100,6.21963881897698,6.32111713654977,6.19999785428548,6.21963881897698,253857.184629847,0.0,1.0
1999-11-18,19.38,19.38,19.0,19.0,106900,6.34403159535652,6.34403159535652,6.21963881897698,6.21963881897698,326562.371082197,0.0,1.0
1999-11-19,19.31,19.38,19.06,19.38,92500,6.32111713654977,6.34403159535652,6.23927978366849,6.34403159535652,282572.678438758,0.0,1.0
1999-11-22,19.44,20.5,19.38,19.75,233100,6.36367256004803,6.71066293626464,6.34403159535652,6.46515087762081,712083.14966567,0.0,1.0
1999-11-23,19.06,19.5,19.0,19.44,90500,6.27528821893625,6.42015321454653,6.25553390135303,6.40039889696331,274876.617586244,0.11,1.0
1999-11-24,18.81,19.31,18.69,19.13,98500,6.1929785623395,6.357597875533,6.15346992717306,6.29833492278334,299175.103118729,0.0,1.0
1999-11-26,18.56,18.75,18.5,18.69,48000,6.11066890574275,6.17322424475628,6.09091458815953,6.15346992717306,145790.913194914,0.0,1.0
1999-11-29,18.5,18.5,18.0,18.38,142500,6.09091458815953,6.09091458815953,5.92629527496603,6.05140595299309,432816.7735474,0.0,1.0
1999-11-30,19.06,19.13,18.38,18.38,77800,6.27528821893625,6.29833492278334,6.05140595299309,6.05140595299309,236302.771803423,0.0,1.0
1999-12-01,19.38,19.38,18.44,18.88,127600,6.38064457938009,6.38064457938009,6.07116027057631,6.21602526618659,387560.844243146,0.0,1.0
1999-12-02,19.25,19.44,19.19,19.44,82600,6.33784355794978,6.40039889696331,6.31808924036656,6.40039889696331,250881.863122914,0.0,1.0
1999-12-03,19.19,19.5,19.19,19.31,86500,6.31808924036656,6.42015321454653,6.31808924036656,6.357597875533,262727.374820001,0.0,1.0
1999-12-06,18.75,19.0,18.5,19.0,117100,6.17322424475628,6.25553390135303,6.09091458815953,6.25553390135303,355669.081981758,0.0,1.0
1999-12-07,18.38,18.75,17.94,18.75,164300,6.05140595299309,6.17322424475628,5.90654095738281,6.17322424475628,499030.146623424,0.0,1.0
1999-12-08,18.56,18.63,18.0,18.25,86500,6.11066890574275,6.13371560958984,5.92629527496603,6.00860493156278,262727.374820001,0.0,1.0
1999-12-09,18.44,18.69,18.44,18.56,137600,6.07116027057631,6.15346992717306,6.07116027057631,6.11066890574275,417933.951158753,0.0,1.0
1999-12-10,18.69,19.25,18.5,18.5,123600,6.15346992717306,6.33784355794978,6.09091458815953,6.09091458815953,375411.601476903,0.0,1.0
1999-12-13,19.25,19.5,18.69,18.75,119600,6.33784355794978,6.42015321454653,6.15346992717306,6.17322424475628,363262.35871066,0.0,1.0
1999-12-14,19.06,19.69,19.0,19.06,113600,6.27528821893625,6.48270855356006,6.25553390135303,6.27528821893625,345038.494561296,0.0,1.0
1999-12-15,19.5,19.69,19.06,19.06,88000,6.42015321454653,6.48270855356006,6.27528821893625,6.27528821893625,267283.340857342,0.0,1.0
1999-12-16,19.56,19.63,19.31,19.31,85100,6.43990753212975,6.46295423597684,6.357597875533,6.357597875533,258475.139851816,0.0,1.0
1999-12-17,19.81,19.81,19.81,19.81,131000,6.5222171887265,6.5222171887265,6.5222171887265,6.5222171887265,397887.700594452,0.0,1.0
1999-12-20,19.69,20.0,19.63,19.63,127200,6.48270855356006,6.58477252774003,6.46295423597684,6.46295423597684,386345.919966522,0.0,1.0
1999-12-21,19.69,19.94,19.56,19.56,62200,6.48270855356006,6.56501821015681,6.43990753212975,6.43990753212975,188920.725015076,0.0,1.0
1999-12-22,19.63,19.88,19.56,19.69,72400,6.46295423597684,6.54526389257359,6.43990753212975,6.48270855356006,219901.294068995,0.0,1.0
1999-12-23,19.81,20.0,19.5,19.5,66000,6.5222171887265,6.58477252774003,6.42015321454653,6.42015321454653,200462.505643007,0.0,1.0
1999-12-27,19.88,20.0,19.69,19.75,57800,6.54526389257359,6.58477252774003,6.48270855356006,6.50246287114328,175556.557972209,0.0,1.0
1999-12-28,20.38,20.38,19.88,19.88,64300,6.70988320576709,6.70988320576709,6.54526389257359,6.54526389257359,195299.077467353,0.0,1.0
1999-12-29,20.69,20.75,20.06,20.19,68200,6.81194717994707,6.83170149753028,6.60452684532325,6.64732786675356,207144.58916444,0.0,1.0
1999-12-30,20.31,20.75,20.06,20.5,86200,6.68683650192,6.83170149753028,6.60452684532325,6.74939184093353,261816.181612533,0.0,1.0
1999-12-31,20.38,20.5,20.19,20.31,50500,6.70988320576709,6.74939184093353,6.64732786675356,6.68683650192,153384.189923816,0.0,1.0
2000-01-03,19.94,20.69,19.56,20.62,130700,6.56501821015681,6.81194717994707,6.43990753212975,6.78890047609997,396976.507386984,0.0,1.0
2000-01-04,19.38,19.81,19.19,19.81,156100,6.38064457938009,6.5222171887265,6.31808924036656,6.5222171887265,474124.198952626,0.0,1.0
2000-01-05,20.13,20.13,19.06,19.13,217600,6.62757354917034,6.62757354917034,6.27528821893625,6.29833492278334,660918.806483609,0.0,1.0
2000-01-06,20.38,20.38,19.81,19.94,396000,6.70988320576709,6.70988320576709,6.5222171887265,6.56501821015681,1202775.03385804,0.0,1.0
2000-01-07,20.25,20.5,20.06,20.5,196100,6.66708218433678,6.74939184093353,6.60452684532325,6.74939184093353,595616.626615054,0.0,1.0
2000-01-10,20.81,21.25,20.06,20.25,150200,6.8514558151135,6.99632081072379,6.60452684532325,6.66708218433678,456204.065872418,0.0,1.0
2000-01-11,20.56,20.94,20.5,20.94,93800,6.76914615851675,6.89425683654382,6.74939184093353,6.89425683654382,284899.742868394,0.0,1.0
2000-01-12,20.63,20.94,20.56,20.63,141500,6.79219286236384,6.89425683654382,6.76914615851675,6.79219286236384,429779.46285584,0.0,1.0
2000-01-13,21.13,21.19,20.56,20.69,163400,6.95681217555734,6.97656649314057,6.76914615851675,6.81194717994707,496296.567001019,0.0,1.0
2000-01-14,23.0,23.81,21.31,21.38,548300,7.57248840690104,7.83917169427451,7.016075128307,7.0391218321541,1665357.45218273,0.0,1.0
2000-01-18,24.06,24.13,23.0,23.06,529600,7.92148135087126,7.94452805471835,7.57248840690104,7.59224272448426,1608559.74225055,0.0,1.0
2000-01-19,24.44,24.5,23.97,24.5,1184000,8.04659202889832,8.06634634648154,7.89184987449643,8.06634634648154,3596175.85880787,0.0,1.0
2000-01-20,24.13,24.38,24.0,24.25,497100,7.94452805471835,8.0268377113151,7.90172703328804,7.98403668988479,1509847.14477483,0.0,1.0
2000-01-21,23.69,24.44,23.69,24.25,300100,7.79966305910807,8.04659202889832,7.79966305910807,7.98403668988479,911496.938537367,0.0,1.0
2000-01-24,24.19,24.5,24.06,24.38,409500,7.96428237230157,8.06634634648154,7.92148135087126,8.0268377113151,1243778.72819411,0.0,1.0
2000-01-25,24.19,24.44,23.94,24.19,407700,7.96428237230157,8.04659202889832,7.88197271570482,7.96428237230157,1238311.5689493,0.0,1.0
2000-01-26,24.0,24.13,23.81,23.88,498600,7.90172703328804,7.94452805471835,7.83917169427451,7.8622183981216,1514403.11081217,0.0,1.0
2000-01-27,24.0,24.13,23.44,23.94,655600,7.90172703328804,7.94452805471835,7.71735340251132,7.88197271570482,1991260.8893872,0.0,1.0
2000-01-28,23.94,24.13,23.56,24.13,344700,7.88197271570482,7.94452805471835,7.75686203767776,7.94452805471835,1046960.99538097,0.0,1.0
2000-01-31,24.0,24.13,23.75,23.88,238900,7.90172703328804,7.94452805471835,7.81941737669129,7.8622183981216,725613.524213852,0.0,1.0
2000-02-01,23.75,24.06,23.63,23.94,169600,7.81941737669129,7.92148135087126,7.77990874152485,7.88197271570482,515127.893288695,0.0,1.0
2000-02-02,23.94,24.0,23.88,23.88,183000,7.88197271570482,7.90172703328804,7.8622183981216,7.8622183981216,555827.856555609,0.0,1.0
2000-02-03,23.69,24.0,23.63,24.0,84400,7.79966305910807,7.90172703328804,7.77990874152485,7.90172703328804,256349.022367723,0.0,1.0
2000-02-04,23.75,23.81,23.69,23.75,146500,7.81941737669129,7.83917169427451,7.79966305910807,7.81941737669129,444966.016313643,0.0,1.0
2000-02-07,23.56,23.88,23.38,23.88,154900,7.75686203767776,7.8622183981216,7.6975990849281,7.8622183981216,470479.426122753,0.0,1.0
2000-02-08,23.75,23.88,23.56,23.56,167300,7.81941737669129,7.8622183981216,7.75686203767776,7.75686203767776,508142.078698106,0.0,1.0
2000-02-09,23.13,23.94,23.13,23.81,627600,7.61528942833135,7.88197271570482,7.61528942833135,7.83917169427451,1906216.1900235,0.0,1.0
2000-02-10,22.81,23.13,22.56,23.13,202800,7.50993306788751,7.61528942833135,7.42762341129076,7.61528942833135,615966.60824851,0.0,1.0
2000-02-11,22.81,23.19,22.75,23.0,103300,7.50993306788751,7.63504374591457,7.49017875030429,7.57248840690104,313754.194438221,0.0,1.0
2000-02-14,23.06,23.19,22.81,22.94,115300,7.59224272448426,7.63504374591457,7.50993306788751,7.55273408931782,350201.922736949,0.0,1.0
2000-02-15,23.38,23.38,22.94,23.06,130100,7.6975990849281,7.6975990849281,7.55273408931782,7.59224272448426,395154.120972047,0.0,1.0
2000-02-16,22.81,23.31,22.75,23.25,100600,7.50993306788751,7.67455238108101,7.49017875030429,7.65479806349779,305553.455571007,0.0,1.0
2000-02-17,22.81,23.06,22.75,22.81,120700,7.50993306788751,7.59224272448426,7.49017875030429,7.50993306788751,366603.400471377,0.0,1.0
2000-02-18,22.06,22.81,21.75,22.81,76100,7.26300409809726,7.50993306788751,7.16094012391729,7.50993306788751,231139.343627769,0.0,1.0
2000-02-22,22.88,23.0,22.19,22.19,156000,7.5329797717346,7.57248840690104,7.30580511952757,7.30580511952757,473820.46788347,0.0,1.0
2000-02-23,22.88,23.06,22.81,22.94,151200,7.56919602063717,7.62874389142889,7.54603851532927,7.58904531090108,457044.049403385,0.11,1.0
2000-02-24,22.75,22.94,22.38,22.94,232500,7.52618922506537,7.58904531090108,7.40378526843793,7.58904531090108,702795.90930084,0.0,1.0
2000-02-25,22.75,23.31,22.69,23.19,165500,7.52618922506537,7.71144926752851,7.50633993480146,7.6717506870007,500269.776298017,0.0,1.0
2000-02-28,22.19,22.88,22.13,22.88,105500,7.34092918260222,7.56919602063717,7.32107989233831,7.56919602063717,318903.090026833,0.0,1.0
2000-02-29,22.13,22.88,22.06,22.31,112300,7.32107989233831,7.56919602063717,7.29792238703042,7.38062776313004,339457.981137567,0.0,1.0
2000-03-01,21.25,22.19,21.25,22.06,122500,7.02995696846765,7.34092918260222,7.02995696846765,7.29792238703042,370290.317803668,0.0,1.0
2000-03-02,21.0,21.44,20.94,21.44,135100,6.94725159236803,7.09281305430336,6.92740230210412,7.09281305430336,408377.321920617,0.0,1.0
2000-03-03,22.94,22.94,21.13,21.13,402000,7.58904531090108,7.58904531090108,6.99025838793983,6.99025838793983,1215156.79801694,0.0,1.0
2000-03-06,23.0,23.81,22.88,23.0,259900,7.60889460116499,7.87686001972775,7.56919602063717,7.60889460116499,785620.029364681,0.0,1.0
2000-03-07,25.06,25.63,23.0,23.0,637900,8.29038690022585,8.47895515773298,7.60889460116499,7.60889460116499,1928230.15287314,0.0,1.0
2000-03-08,26.0,26.0,25.0,25.25,363300,8.60135911436042,8.60135911436042,8.27053760996194,8.35324298606156,1098175.28537202,0.0,1.0
2000-03-09,27.13,27.19,26.0,26.0,442700,8.9751874143307,8.99503670459461,8.60135911436042,8.60135911436042,1338183.86687089,0.0,1.0
2000-03-10,27.06,27.19,26.44,26.5,465400,8.95202990902281,8.99503670459461,8.74692057629575,8.76676986655966,1406800.92984349,0.0,1.0
2000-03-13,27.13,27.13,26.06,26.63,318600,8.9751874143307,8.9751874143307,8.62120840462433,8.80977666213146,963057.10409999,0.0,1.0
2000-03-14,26.94,27.0,26.5,27.0,265100,8.91233132849499,8.9321806187589,8.76676986655966,8.9321806187589,801338.475508184,0.0,1.0
2000-03-15,26.38,26.81,26.13,26.5,248800,8.72707128603184,8.86932453292319,8.64436590993222,8.76676986655966,752067.192404512,0.0,1.0
2000-03-16,27.88,28.25,26.25,26.38,324200,9.22330354262956,9.34570749925699,8.68406449046004,8.72707128603184,979984.6614853,0.0,1.0
2000-03-17,28.75,28.75,26.94,27.88,389000,9.51111825145623,9.51111825145623,8.91233132849499,9.22330354262956,1175860.68265818,0.0,1.0
2000-03-20,27.25,28.31,26.75,28.25,289100,9.01488599485852,9.3655567895209,8.84947524265928,9.34570749925699,873885.150016657,0.0,1.0
2000-03-21,28.69,28.75,27.25,27.25,185200,9.49126896119232,9.51111825145623,9.01488599485852,9.01488599485852,559818.504957057,0.0,1.0
2000-03-22,28.63,29.0,27.69,28.56,314600,9.47141967092841,9.59382362755585,9.16044745679385,9.44826216562052,950965.991681912,0.0,1.0
2000-03-23,27.81,28.44,27.75,28.25,185700,9.20014603732166,9.4085635850927,9.18029674705775,9.34570749925699,561329.894009316,0.0,1.0
2000-03-24,27.75,28.13,27.31,27.94,180800,9.18029674705775,9.30600891872917,9.03473528512242,9.24315283289347,546518.28129717,0.0,1.0
2000-03-27,26.69,28.5,26.5,28.5,298900,8.82962595239537,9.42841287535661,8.76676986655966,9.42841287535661,903508.375440951,0.0,1.0
2000-03-28,28.88,28.88,26.75,26.81,230300,9.55412504702803,9.55412504702803,8.84947524265928,8.86932453292319,696145.797470897,0.0,1.0
2000-03-29,29.06,29.5,28.13,28.25,341400,9.61367291781976,9.75923437975509,9.30600891872917,9.34570749925699,1031976.44488304,0.0,1.0
2000-03-30,28.75,29.5,28.75,28.81,310200,9.51111825145623,9.75923437975509,9.51111825145623,9.53096754172014,937665.768022025,0.0,1.0
2000-03-31,30.5,30.5,28.5,28.75,628200,10.0900558841536,10.0900558841536,9.42841287535661,9.51111825145623,1898909.2052593,0.0,1.0
2000-04-03,29.5,30.88,29.13,29.75,333800,9.75923437975509,10.215768055825,9.63683042312765,9.84193975585471,1009003.33128869,0.0,1.0
2000-04-04,28.0,29.94,27.19,29.31,482300,9.26300212315737,9.90479584169042,8.99503670459461,9.69637829391938,1457885.87980987,0.0,1.0
2000-04-05,28.25,28.94,28.0,28.25,162300,9.34570749925699,9.57397433729194,9.26300212315737,9.34570749925699,490596.886363554,0.0,1.0
2000-04-06,28.0,28.63,27.75,28.25,190500,9.26300212315737,9.47141967092841,9.18029674705775,9.34570749925699,575839.228911011,0.0,1.0
2000-04-07,29.0,29.0,27.25,27.94,171500,9.59382362755585,9.59382362755585,9.01488599485852,9.24315283289347,518406.444925136,0.0,1.0
2000-04-10,27.31,28.75,27.31,28.75,141300,9.03473528512242,9.51111825145623,9.03473528512242,9.51111825145623,427118.54616864,0.0,1.0
2000-04-11,27.69,28.25,27.44,27.75,164100,9.16044745679385,9.34570749925699,9.07774208069423,9.18029674705775,496037.88695169,0.0,1.0
2000-04-12,27.75,27.94,27.25,27.69,140000,9.18029674705775,9.24315283289347,9.01488599485852,9.16044745679385,423188.934632764,0.0,1.0
2000-04-13,27.19,27.88,27.0,27.88,114800,8.99503670459461,9.22330354262956,8.9321806187589,9.22330354262956,347014.926398866,0.0,1.0
2000-04-14,25.56,27.19,25.5,27.19,153600,8.45579765242509,8.99503670459461,8.43594836216118,8.99503670459461,464298.716854232,0.0,1.0
2000-04-17,26.25,26.38,25.69,25.75,118300,8.68406449046004,8.72707128603184,8.49880444799689,8.5186537382608,357594.649764686,0.0,1.0
2000-04-18,26.19,26.38,25.56,26.25,242000,8.66421520019613,8.72707128603184,8.45579765242509,8.68406449046004,731512.301293778,0.0,1.0
2000-04-19,25.38,26.38,25.25,26.31,191100,8.39624978163336,8.72707128603184,8.35324298606156,8.70391378072395,577652.895773723,0.0,1.0
2000-04-20,25.75,25.94,25.56,25.56,115500,8.5186537382608,8.58150982409651,8.45579765242509,8.45579765242509,349130.87107203,0.0,1.0
2000-04-24,25.31,25.69,25.19,25.63,57300,8.37309227632547,8.49880444799689,8.33339369579765,8.47895515773298,173205.185388981,0.0,1.0
2000-04-25,25.06,25.38,24.75,25.38,92800,8.29038690022585,8.39624978163336,8.18783223386232,8.39624978163336,280513.808099432,0.0,1.0
2000-04-26,25.81,26.75,25.81,26.25,271200,8.53850302852471,8.84947524265928,8.53850302852471,8.68406449046004,819777.421945754,0.0,1.0
2000-04-27,26.25,26.63,25.63,25.63,137400,8.68406449046004,8.80977666213146,8.47895515773298,8.47895515773298,415329.711561013,0.0,1.0
2000-04-28,27.0,27.13,26.25,26.25,195900,8.9321806187589,8.9751874143307,8.68406449046004,8.68406449046004,592162.230675417,0.0,1.0
2000-05-01,27.5,27.75,27.38,27.75,113800,9.09759137095813,9.18029674705775,9.05789279043032,9.18029674705775,343992.148294347,0.0,1.0
2000-05-02,27.06,27.31,26.88,27.31,129900,8.95202990902281,9.03473528512242,8.89248203823108,9.03473528512242,392658.875777114,0.0,1.0
2000-05-03,26.38,27.0,26.31,26.88,150800,8.72707128603184,8.9321806187589,8.70391378072395,8.89248203823108,455834.938161577,0.0,1.0
2000-05-04,27.88,28.38,26.38,26.38,371200,9.22330354262956,9.38871429482879,8.72707128603184,8.72707128603184,1122055.23239773,0.0,1.0
2000-05-05,27.5,27.69,27.31,27.63,94700,9.09759137095813,9.16044745679385,9.03473528512242,9.14059816652994,286257.08649802,0.0,1.0
2000-05-08,27.63,27.75,26.88,27.13,129000,9.14059816652994,9.18029674705775,8.89248203823108,8.9751874143307,389938.375483047,0.0,1.0
2000-05-09,28.25,28.31,27.56,27.88,217500,9.34570749925699,9.3655567895209,9.11744066122204,9.22330354262956,657454.237733044,0.0,1.0
2000-05-10,27.0,28.13,27.0,27.94,114500,8.9321806187589,9.30600891872917,8.9321806187589,9.24315283289347,346108.09296751,0.0,1.0
2000-05-11,27.13,27.63,27.0,27.0,323700,8.9751874143307,9.14059816652994,8.9321806187589,8.9321806187589,978473.272433041,0.0,1.0
2000-05-12,26.81,27.13,26.75,27.13,150000,8.86932453292319,8.9751874143307,8.84947524265928,8.9751874143307,453416.715677961,0.0,1.0
2000-05-15,26.94,27.19,26.94,26.94,103800,8.91233132849499,8.99503670459461,8.91233132849499,8.91233132849499,313764.367249149,0.0,1.0
2000-05-16,27.06,27.31,26.88,26.94,158300,8.95202990902281,9.03473528512242,8.89248203823108,8.91233132849499,478505.773945475,0.0,1.0
2000-05-17,26.94,27.5,26.75,27.19,63900,8.91233132849499,9.09759137095813,8.84947524265928,8.99503670459461,193155.520878812,0.0,1.0
2000-05-18,26.5,27.19,26.38,27.0,83900,8.76676986655966,8.99503670459461,8.72707128603184,8.9321806187589,253611.082969206,0.0,1.0
2000-05-19,26.63,26.94,26.13,26.25,80000,8.80977666213146,8.91233132849499,8.64436590993222,8.68406449046004,241822.248361579,0.0,1.0
2000-05-22,26.69,27.25,26.63,26.81,167900,8.82962595239537,9.01488599485852,8.80977666213146,8.86932453292319,507524.443748865,0.0,1.0
2000-05-23,26.75,27.38,26.63,26.69,156900,8.84947524265928,9.05789279043032,8.80977666213146,8.82962595239537,474273.884599147,0.0,1.0
2000-05-24,27.31,27.63,26.81,26.81,258000,9.07112565060626,9.1774149295588,8.90504865224291,8.90504865224291,776748.142555945,0.11,1.0
2000-05-25,27.0,27.94,26.69,27.69,561700,8.96815791162098,9.28038266854408,8.8651901726357,9.1973441693624,1691083.06850261,0.0,1.0
2000-05-26,26.88,27.38,26.88,27.0,802600,8.92829943201377,9.09437643037713,8.92829943201377,8.96815791162098,2416349.06672636,0.0,1.0
2000-05-30,27.0,27.19,26.94,27.0,223700,8.96815791162098,9.03126717099905,8.94822867181738,8.96815791162098,673482.788720019,0.0,1.0
2000-05-31,26.69,26.94,26.63,26.88,198600,8.8651901726357,8.94822867181738,8.8452609328321,8.92829943201377,597915.430665158,0.0,1.0
2000-06-01,26.56,26.56,26.06,26.25,116700,8.82201015306123,8.82201015306123,8.65593315469788,8.71904241407595,351343.055179375,0.0,1.0
2000-06-02,27.44,27.63,26.94,27.06,161900,9.11430567018073,9.1774149295588,8.94822867181738,8.98808715142458,487424.512712432,0.0,1.0
2000-06-05,27.47,27.88,27.44,27.44,161500,9.12427029008253,9.26045342874048,9.11430567018073,9.11430567018073,486220.252026299,0.0,1.0
2000-06-06,27.19,27.88,27.06,27.63,120600,9.03126717099905,9.26045342874048,8.98808715142458,9.1774149295588,363084.596869175,0.0,1.0
2000-06-07,28.38,28.44,27.25,27.44,263600,9.42653042710383,9.44645966690743,9.05119641080266,9.11430567018073,793607.792161811,0.0,1.0
2000-06-08,28.13,29.25,27.81,29.25,302700,9.34349192792215,9.71550440425606,9.23720264896961,9.71550440425606,911324.274231336,0.0,1.0
2000-06-09,28.63,28.88,27.75,28.5,202700,9.5095689262855,9.59260742546718,9.21727340916601,9.46638890671103,610259.102698024,0.0,1.0
2000-06-12,29.25,29.81,28.75,28.75,245600,9.71550440425606,9.90151064242301,9.54942740589271,9.54942740589271,739416.061285815,0.0,1.0
2000-06-13,28.78,29.63,28.78,29.19,131900,9.55939202579451,9.84172292301221,9.55939202579451,9.69557516445246,397104.961252439,0.0,1.0
2000-06-14,29.72,30.44,28.69,28.81,216400,9.87161678271761,10.1107676603608,9.52949816608911,9.56935664569631,651505.031198087,0.0,1.0
2000-06-15,30.0,30.31,29.44,29.75,156900,9.96461990180109,10.0675876407864,9.77861366363413,9.88158140261941,472371.254135767,0.0,1.0
2000-06-16,30.09,30.25,29.88,30.0,174300,9.99451376150649,10.0476584009828,9.92476142219388,9.96461990180109,524756.593982563,0.0,1.0
2000-06-19,29.5,29.81,28.66,29.75,161900,9.79854290343774,9.90151064242301,9.51953354618731,9.88158140261941,487424.512712432,0.0,1.0
2000-06-20,29.06,29.63,28.75,29.63,90200,9.65239514487799,9.84172292301221,9.54942740589271,9.84172292301221,271560.784723047,0.0,1.0
2000-06-21,28.94,29.25,28.88,29.0,96300,9.61253666527078,9.71550440425606,9.59260742546718,9.63246590507439,289925.76018658,0.0,1.0
2000-06-22,28.19,29.5,28.06,29.0,94300,9.36342116772576,9.79854290343774,9.32024114815128,9.63246590507439,283904.456755913,0.0,1.0
2000-06-23,27.88,28.5,27.63,28.31,114600,9.26045342874048,9.46638890671103,9.1774149295588,9.40327964733296,345020.686577176,0.0,1.0
2000-06-26,27.81,28.13,27.5,28.0,96600,9.23720264896961,9.34349192792215,9.13423490998433,9.30031190834768,290828.955701179,0.0,1.0
2000-06-27,28.13,28.69,27.81,27.81,1240100,9.34349192792215,9.52949816608911,9.23720264896961,9.23720264896961,3733509.1921846,0.0,1.0
2000-06-28,28.5,28.63,28.19,28.25,225000,9.46638890671103,9.5095689262855,9.36342116772576,9.38335040752936,677396.635949952,0.0,1.0
2000-06-29,29.25,29.5,27.13,28.25,226500,9.71550440425606,9.79854290343774,9.01133793119545,9.38335040752936,681912.613522952,0.0,1.0
2000-06-30,27.27,29.63,26.0,29.31,403600,9.05783949073719,9.84172292301221,8.63600391489428,9.73543364405966,1215099.03230845,0.0,1.0
2000-07-03,28.38,28.44,27.5,27.5,73000,9.42653042710383,9.44645966690743,9.13423490998433,9.13423490998433,219777.575219318,0.0,1.0
2000-07-05,28.94,29.13,28.56,28.63,211900,9.61253666527078,9.67564592464886,9.48631814651464,9.5095689262855,637957.098479089,0.0,1.0
2000-07-06,30.63,30.63,28.56,29.13,222500,10.1738769197389,10.1738769197389,9.48631814651464,9.67564592464886,669870.00666162,0.0,1.0
2000-07-07,28.94,30.56,28.44,30.56,340300,9.61253666527078,10.150626139968,9.44645966690743,10.150626139968,1024524.77872786,0.0,1.0
2000-07-10,29.63,30.25,28.69,28.69,106500,9.84172292301221,10.0476584009828,9.52949816608911,9.52949816608911,320634.407682977,0.0,1.0
2000-07-11,30.56,30.75,29.38,29.69,202100,10.150626139968,10.2137353993461,9.75868442383053,9.86165216281581,608452.711668826,0.0,1.0
2000-07-12,30.13,30.56,29.75,30.5,214000,10.0077999213756,10.150626139968,9.88158140261941,10.1306969001644,644279.467081285,0.0,1.0
2000-07-13,31.72,32.88,30.0,30.0,589700,10.535924776171,10.921223412374,9.96461990180109,9.96461990180109,1775381.31653194,0.0,1.0
2000-07-14,32.31,32.5,31.94,32.06,378300,10.7318956342398,10.7950048936178,10.6089986554509,10.6488571350581,1138929.54391052,0.0,1.0
2000-07-17,32.06,32.38,31.88,32.31,220300,10.6488571350581,10.7551464140106,10.5890694156473,10.7318956342398,663246.572887886,0.0,1.0
2000-07-18,31.81,32.13,31.75,32.06,84600,10.5658186358764,10.672107914829,10.5458893960728,10.6488571350581,254701.135117182,0.0,1.0
2000-07-19,31.31,32.0,31.13,32.0,105400,10.3997416375131,10.6289278952545,10.3399539181023,10.6289278952545,317322.69079611,0.0,1.0
2000-07-20,31.38,31.81,31.31,31.44,52900,10.4229924172839,10.5658186358764,10.3997416375131,10.4429216570875,159263.475741123,0.0,1.0
2000-07-21,31.63,31.63,31.25,31.25,75800,10.5060309164656,10.5060309164656,10.3798123977095,10.3798123977095,228207.400022251,0.0,1.0
2000-07-24,30.81,31.5,30.25,31.5,224700,10.2336646391497,10.4628508968911,10.0476584009828,10.4628508968911,676493.440435353,0.0,1.0
2000-07-25,31.69,31.75,30.31,30.31,369600,10.5259601562692,10.5458893960728,10.0675876407864,10.0675876407864,1112736.87398712,0.0,1.0
2000-07-26,33.5,33.5,32.06,32.25,642600,11.1271588903445,11.1271588903445,10.6488571350581,10.7119663944362,1934644.79227307,0.0,1.0
2000-07-27,33.25,33.5,32.5,33.25,245400,11.0441203911629,11.1271588903445,10.7950048936178,11.0441203911629,738813.930942746,0.0,1.0
2000-07-28,32.13,33.19,32.13,33.13,131200,10.672107914829,11.0241911513593,10.672107914829,11.0042619115557,394997.505051704,0.0,1.0
2000-07-31,32.0,32.75,31.38,32.13,224100,10.6289278952545,10.8780433927995,10.4229924172839,10.672107914829,674687.049406152,0.0,1.0
2000-08-01,32.81,32.81,31.81,32.0,235600,10.8979726326031,10.8979726326031,10.5658186358764,10.6289278952545,709309.544132485,0.0,1.0
2000-08-02,32.88,33.13,32.63,32.69,107200,10.921223412374,11.0042619115557,10.8381849131923,10.8581141529959,322741.86388371,0.0,1.0
2000-08-03,32.88,33.25,32.38,32.63,149000,10.921223412374,11.0441203911629,10.7551464140106,10.8381849131923,448587.105584635,0.0,1.0
2000-08-04,32.75,33.0,32.5,32.94,89300,10.8780433927995,10.9610818919812,10.7950048936178,10.9411526521776,268851.198179248,0.0,1.0
2000-08-07,33.94,34.0,32.56,32.69,376500,11.2733066489043,11.2932358887079,10.8149341334214,10.8581141529959,1133510.37082292,0.0,1.0
2000-08-08,33.75,33.94,33.44,33.94,110400,11.2101973895262,11.2733066489043,11.1072296505409,11.2733066489043,332375.949372777,0.0,1.0
2000-08-09,33.09,34.5,33.06,33.88,197000,10.9909757516866,11.4593128870713,10.9810111317848,11.2533774091007,593098.387920625,0.0,1.0
2000-08-10,32.84,34.38,32.69,33.19,291500,10.9079372525049,11.419454407464,10.8581141529959,11.0241911513593,877604.975019607,0.0,1.0
2000-08-11,33.5,33.5,33.0,33.06,451700,11.1271588903445,11.1271588903445,10.9610818919812,10.9810111317848,1359911.37981598,0.0,1.0
2000-08-14,34.38,34.81,33.5,33.63,633600,11.419454407464,11.5622806260565,11.1271588903445,11.170338909919,1907548.92683507,0.0,1.0
2000-08-15,35.53,35.88,34.38,34.5,545200,11.8014315036998,11.9176854025541,11.419454407464,11.4593128870713,1641407.31519961,0.0,1.0
2000-08-16,36.88,37.19,36.0,36.0,706700,12.2498393992808,12.3528071382661,11.9575438821613,11.9575438821613,2127627.56722592,0.0,1.0
2000-08-17,36.78,37.19,36.69,36.69,364700,12.2166239996081,12.3528071382661,12.1867301399027,12.1867301399027,1097984.68058199,0.0,1.0
2000-08-18,37.03,37.25,36.25,36.25,359600,12.2996624987898,12.3727363780697,12.040582381343,12.040582381343,1082630.35683379,0.0,1.0
2000-08-21,37.22,37.44,36.31,36.31,384000,12.3627717581679,12.4358456374478,12.0605116211466,12.0605116211466,1156090.25868792,0.0,1.0
2000-08-22,38.28,38.44,37.56,37.69,311200,12.7148549946982,12.7679996341745,12.475704117055,12.5188841366294,936914.813811666,0.0,1.0
2000-08-23,37.72,38.25,37.38,38.25,679800,12.5653856961712,12.7419406913719,12.4521240011368,12.7419406913719,2040689.92548421,0.11,1.0
2000-08-24,37.44,37.75,36.94,37.75,284400,12.472111359084,12.5753793751448,12.3055500428569,12.5753793751448,853739.651085189,0.0,1.0
2000-08-25,37.69,38.31,37.31,37.44,449200,12.5553920171975,12.7619280493191,12.428805416865,12.472111359084,1348452.36029349,0.0,1.0
2000-08-28,37.41,37.81,37.38,37.5,359200,12.4621176801104,12.595366733092,12.4521240011368,12.4920987170313,1078281.58463361,0.0,1.0
2000-08-29,37.03,37.31,36.94,37.31,336600,12.3355310797778,12.428805416865,12.3055500428569,12.428805416865,1010438.70096791,0.0,1.0
2000-08-30,36.94,37.25,36.88,36.94,102900,12.3055500428569,12.4088180589177,12.2855626849097,12.3055500428569,308895.253504452,0.0,1.0
2000-08-31,37.0,37.19,36.63,36.88,339600,12.3255374008042,12.3888307009705,12.2022820267961,12.2855626849097,1019444.39348991,0.0,1.0
2000-09-01,36.81,36.94,36.75,36.81,139600,12.2622441006379,12.3055500428569,12.2422567426906,12.2622441006379,419064.892023531,0.0,1.0
2000-09-05,36.94,36.94,36.56,36.94,269000,12.3055500428569,12.3055500428569,12.1789634425243,12.3055500428569,807510.429472279,0.0,1.0
2000-09-06,37.0,37.25,36.88,37.0,651700,12.3255374008042,12.4088180589177,12.2855626849097,12.3255374008042,1956336.60552819,0.0,1.0
2000-09-07,36.88,37.19,36.75,36.94,267200,12.2855626849097,12.3888307009705,12.2422567426906,12.3055500428569,802107.013959079,0.0,1.0
2000-09-08,35.25,36.88,34.94,36.88,344500,11.7425727940094,12.2855626849097,11.6393047779486,12.2855626849097,1034153.69127583,0.0,1.0
2000-09-11,35.81,36.06,34.5,35.0,454100,11.9291214681837,12.0124021262973,11.4927308196688,11.6592921358958,1363161.65807941,0.0,1.0
2000-09-12,34.5,35.5,34.0,35.5,296100,11.4927308196688,11.8258534521229,11.3261695034417,11.8258534521229,888861.851920969,0.0,1.0
2000-09-13,34.63,35.0,34.56,34.69,141600,11.5360367618878,11.6592921358958,11.512718177616,11.556024119835,425068.687038195,0.0,1.0
2000-09-14,33.88,35.0,33.56,34.5,209000,11.2861947875472,11.6592921358958,11.1795955451618,11.4927308196688,627396.579032363,0.0,1.0
2000-09-15,32.94,33.88,32.94,33.0,393400,10.9730595130403,11.2861947875472,10.9730595130403,10.9930468709875,1180946.47938436,0.0,1.0
2000-09-18,30.94,33.06,30.94,33.06,553000,10.3068142481319,11.0130342289348,10.3068142481319,11.0130342289348,1660049.32155454,0.0,1.0
2000-09-19,30.63,30.94,30.38,30.94,413700,10.2035462320711,10.3068142481319,10.1202655739576,10.3068142481319,1241884.99878321,0.0,1.0
2000-09-20,31.5,31.69,31.0,31.06,361600,10.4933629223063,10.5566562224725,10.3268016060792,10.3467889640264,1085486.13865121,0.0,1.0
2000-09-21,30.38,31.38,30.38,30.5,291100,10.1202655739576,10.4533882064118,10.1202655739576,10.1602402898521,873852.364384311,0.0,1.0
2000-09-22,29.38,29.56,29.13,29.13,411300,9.78714294150342,9.84710501534517,9.70386228338988,9.70386228338988,1234680.44476561,0.0,1.0
2000-09-25,30.0,30.38,29.81,29.81,550700,9.99367897362501,10.1202655739576,9.93038567345871,9.93038567345871,1653144.95728767,0.0,1.0
2000-09-26,29.63,29.94,28.88,29.88,231000,9.87042359961696,9.97369161567775,9.62058162527634,9.95370425773051,693438.324193666,0.0,1.0
2000-09-27,30.94,31.25,29.63,29.63,396400,10.3068142481319,10.4100822641927,9.87042359961696,9.87042359961696,1189952.17190636,0.0,1.0
2000-09-28,31.69,31.75,30.5,31.0,245600,10.5566562224725,10.5766435804198,10.1602402898521,10.3268016060792,737266.027800715,0.0,1.0
2000-09-29,31.69,32.0,31.19,31.5,706400,10.5566562224725,10.6599242385333,10.3900949062455,10.4933629223063,2120540.39917926,0.0,1.0
2000-10-02,18.94,19.31,18.38,18.38,714700,10.793173291515,11.0040219777801,10.4740509555462,10.4740509555462,1254164.79791366,13.46,1.0
2000-10-03,19.56,20.0,19.0,19.0,764800,11.1464873063376,11.3972262845987,10.8273649703688,10.8273649703688,1342080.92548533,0.0,1.0
2000-10-04,19.44,20.19,19.38,20.06,1237600,11.07810394863,11.5054999343024,11.0439122697762,11.4314179634525,2171756.47670063,0.0,1.0
2000-10-05,19.25,19.88,19.0,19.63,417800,10.9698302989263,11.3288429268911,10.8273649703688,11.1863775983337,733160.840308277,0.0,1.0
2000-10-06,19.31,19.69,19.19,19.38,360100,11.0040219777801,11.2205692771875,10.9356386200725,11.0439122697762,631908.134502179,0.0,1.0
2000-10-09,19.38,19.75,19.06,19.31,311800,11.0439122697762,11.2547609560413,10.8615566492226,11.0040219777801,547150.670196555,0.0,1.0
2000-10-10,19.69,19.69,19.31,19.38,334800,11.2205692771875,11.2205692771875,11.0040219777801,11.0439122697762,587511.367484946,0.0,1.0
2000-10-11,19.5,19.56,19.38,19.56,694200,11.1122956274838,11.1464873063376,11.0439122697762,11.1464873063376,1218191.13293922,0.0,1.0
2000-10-12,19.06,19.63,18.81,19.63,415200,10.8615566492226,11.1863775983337,10.7190913206651,11.1863775983337,728598.326701764,0.0,1.0
2000-10-13,18.81,19.13,18.44,19.13,354400,10.7190913206651,10.9014469412187,10.5082426344,10.9014469412187,621905.700826362,0.0,1.0
2000-10-16,19.19,19.56,18.75,18.88,240200,10.9356386200725,11.1464873063376,10.6848996418113,10.7589816126612,421506.064724864,0.0,1.0
2000-10-17,19.31,19.5,19.19,19.44,335400,11.0040219777801,11.1122956274838,10.9356386200725,11.07810394863,588564.255240297,0.0,1.0
2000-10-18,19.31,19.31,19.0,19.0,434400,11.0040219777801,11.0040219777801,10.8273649703688,10.8273649703688,762290.734872942,0.0,1.0
2000-10-19,19.44,19.56,19.31,19.31,158700,11.07810394863,11.1464873063376,11.0040219777801,11.0040219777801,278488.811289908,0.0,1.0
2000-10-20,19.63,19.69,19.19,19.5,341000,11.1863775983337,11.2205692771875,10.9356386200725,11.1122956274838,598391.207623556,0.0,1.0
2000-10-23,19.5,19.75,19.44,19.63,225700,11.1122956274838,11.2547609560413,11.07810394863,11.1863775983337,396061.27730392,0.0,1.0
2000-10-24,19.75,19.81,19.25,19.25,439400,11.2547609560413,11.2889526348951,10.9698302989263,10.9698302989263,771064.799500852,0.0,1.0
2000-10-25,18.56,19.75,18.19,19.75,1820600,10.5766259921076,11.2547609560413,10.3657773058426,11.2547609560413,3194812.41231511,0.0,1.0
2000-10-26,19.81,20.13,18.75,18.75,721700,11.2889526348951,11.4713082554486,10.6848996418113,10.6848996418113,1266448.48839273,0.0,1.0
2000-10-27,20.88,21.0,19.44,19.88,1208500,11.8987042411211,11.9670875988287,11.07810394863,11.3288429268911,2120691.42056618,0.0,1.0
2000-10-30,21.5,22.0,21.0,21.0,582000,12.2520182559436,12.5369489130586,11.9670875988287,11.9670875988287,1021301.12268889,0.0,1.0
2000-10-31,22.0,22.13,21.5,21.88,510600,12.5369489130586,12.6110308839085,12.2520182559436,12.468565555351,896007.479802314,0.0,1.0
2000-11-01,22.5,22.5,21.81,22.0,465700,12.8218795701736,12.8218795701736,12.4286752633549,12.5369489130586,817216.379443668,0.0,1.0
2000-11-02,23.0,23.19,22.31,22.31,499400,13.1068102272886,13.2150838769922,12.7136059204699,12.7136059204699,876353.575035788,0.0,1.0
2000-11-03,23.06,23.19,22.75,23.13,362700,13.1410019061423,13.2150838769922,12.9643448987311,13.1808921981384,636470.648108696,0.0,1.0
2000-11-06,23.0,23.19,22.81,23.06,81100,13.1068102272886,13.2150838769922,12.9985365775849,13.1410019061423,142315.328264723,0.0,1.0
2000-11-07,22.94,23.31,22.75,23.06,420300,13.0726185484348,13.2834672346998,12.9643448987311,13.1410019061423,737547.872622231,0.0,1.0
2000-11-08,23.19,23.44,22.94,22.94,230100,13.2150838769922,13.3575492055497,13.0726185484348,13.0726185484348,403782.454176484,0.0,1.0
2000-11-09,23.38,23.38,22.38,23.19,225700,13.3233575266959,13.3233575266959,12.753496212466,13.2150838769922,396061.277303922,0.0,1.0
2000-11-10,22.75,23.5,22.63,23.19,216100,12.9643448987311,13.3917408844035,12.8959615410235,13.2150838769922,379215.07321833,0.0,1.0
2000-11-13,23.38,23.44,22.38,22.5,265800,13.3233575266959,13.3575492055497,12.753496212466,12.8218795701736,466429.275619772,0.0,1.0
2000-11-14,23.56,23.69,23.25,23.38,358400,13.4259325632573,13.5000145341072,13.249275555846,13.3233575266959,628924.952528691,0.0,1.0
2000-11-15,24.38,25.0,23.5,23.5,351500,13.8932188409259,14.2465328557484,13.3917408844035,13.3917408844035,616816.743342171,0.0,1.0
2000-11-16,24.69,24.69,24.25,24.5,277500,14.0698758483371,14.0698758483371,13.819136870076,13.9616021986335,486960.586849085,0.0,1.0
2000-11-17,24.13,25.5,24.06,24.5,237500,13.7507535123684,14.5314635128634,13.7108632203723,13.9616021986335,416768.069825791,0.0,1.0
2000-11-20,24.56,24.69,24.06,24.25,185900,13.9957938774873,14.0698758483371,13.7108632203723,13.819136870076,326219.722865745,0.0,1.0
2000-11-21,25.13,25.31,24.63,24.63,197800,14.3832995711636,14.4863236031099,14.0971217046462,14.0971217046462,345589.270070238,0.11,1.0
2000-11-22,22.75,24.94,22.0,24.88,619800,13.0210929265409,14.274551981887,12.5918261267648,14.2402106379049,1082892.97062454,0.0,1.0
2000-11-24,24.0,24.06,23.25,23.25,130900,13.7365375928343,13.7708789368164,13.3072707930583,13.3072707930583,228703.920385209,0.0,1.0
2000-11-27,23.25,24.25,23.19,24.25,372900,13.3072707930583,13.879626526093,13.2729294490762,13.879626526093,651517.890845254,0.0,1.0
2000-11-28,23.69,24.5,23.25,23.75,557900,13.5591073155936,14.0227154593517,13.3072707930583,13.5934486595756,974743.446775456,0.0,1.0
2000-11-29,24.38,24.81,23.5,23.5,313200,13.9540327713875,14.2001457365925,13.4503597263169,13.4503597263169,547212.130363998,0.0,1.0
2000-11-30,24.44,24.69,23.81,23.88,299300,13.9883741153696,14.1314630486283,13.6277900035577,13.6678549048702,522926.534540053,0.0,1.0
2000-12-01,24.44,24.81,24.25,24.25,273200,13.9883741153696,14.2001457365925,13.879626526093,13.879626526093,477325.523676386,0.0,1.0
2000-12-04,25.5,25.5,24.38,24.44,248800,14.5950711923865,14.5950711923865,13.9540327713875,13.9883741153696,434694.693596942,0.0,1.0
2000-12-05,25.94,25.94,25.19,25.75,184800,14.8469077149218,14.8469077149218,14.4176409151457,14.7381601256452,322876.122896764,0.0,1.0
2000-12-06,25.38,25.94,25.19,25.94,86400,14.5263885044223,14.8469077149218,14.4176409151457,14.8469077149218,150955.070445241,0.0,1.0
2000-12-07,24.88,25.5,24.75,25.5,146900,14.2402106379049,14.5950711923865,14.1658043926104,14.5950711923865,256658.563060253,0.0,1.0
2000-12-08,25.13,25.19,24.5,24.88,227900,14.3832995711636,14.4176409151457,14.0227154593517,14.2402106379049,398178.941602666,0.0,1.0
2000-12-11,25.69,25.69,24.94,25.13,244800,14.7038187816631,14.7038187816631,14.274551981887,14.3832995711636,427706.032928181,0.0,1.0
2000-12-12,24.81,25.63,24.56,25.63,177500,14.2001457365925,14.669477437681,14.0570568033338,14.669477437681,310121.817176275,0.0,1.0
2000-12-13,24.5,24.88,24.19,24.88,164200,14.0227154593517,14.2402106379049,13.8452851821109,14.2402106379049,286884.520452645,0.0,1.0
2000-12-14,24.63,25.0,24.38,24.44,332200,14.0971217046462,14.3088933258691,13.9540327713875,13.9883741153696,580408.268540613,0.0,1.0
2000-12-15,24.38,24.75,24.31,24.5,370800,13.9540327713875,14.1658043926104,13.9139678700751,14.0227154593517,647848.843994159,0.0,1.0
2000-12-18,24.56,24.63,23.25,23.25,385800,14.0570568033338,14.0971217046462,13.3072707930583,13.3072707930583,674056.321502011,0.0,1.0
2000-12-19,25.0,25.44,24.69,24.94,336100,14.3088933258691,14.5607298484044,14.1314630486283,14.274551981887,587222.212692654,0.0,1.0
2000-12-20,25.0,25.19,24.25,24.5,301800,14.3088933258691,14.4176409151457,13.879626526093,14.0227154593517,527294.447458027,0.0,1.0
2000-12-21,24.88,25.38,24.69,25.25,347200,14.2402106379049,14.5263885044223,14.1314630486283,14.4519822591278,606615.746048467,0.0,1.0
2000-12-22,25.19,25.5,24.88,25.13,290700,14.4176409151457,14.5950711923865,14.2402106379049,14.3832995711636,507900.914102215,0.0,1.0
2000-12-26,25.38,25.38,24.69,25.12,135000,14.5263885044223,14.5263885044223,14.1314630486283,14.3775760138333,235867.297570688,0.0,1.0
2000-12-27,26.13,26.13,25.25,25.56,122700,14.9556553041984,14.9556553041984,14.4519822591278,14.6294125363686,214377.166014247,0.0,1.0
2000-12-28,26.75,27.0,25.44,26.31,185300,15.3105158586799,15.4536047919386,14.5607298484044,15.0586793361446,323749.70548036,0.0,1.0
2000-12-29,26.38,26.88,26.31,26.88,107500,15.0987442374571,15.3849221039744,15.0586793361446,15.3849221039744,187820.255472955,0.0,1.0
2001-01-02,25.13,26.0,24.75,26.0,190900,14.3832995711636,14.8812490589039,14.1658043926104,14.8812490589039,333533.830416625,0.0,1.0
2001-01-03,25.88,26.13,24.56,25.25,372800,14.8125663709397,14.9556553041984,14.0570568033338,14.4519822591278,651343.174328537,0.0,1.0
2001-01-04,25.75,26.31,25.31,25.75,195600,14.7381601256452,15.0586793361446,14.4863236031099,14.7381601256452,341745.506702419,0.0,1.0
2001-01-05,25.25,25.75,24.44,25.75,429100,14.4519822591278,14.7381601256452,13.9883741153696,14.7381601256452,749708.57324135,0.0,1.0
2001-01-08,25.69,25.81,25.0,25.25,184300,14.7038187816631,14.7725014696272,14.3088933258691,14.4519822591278,322002.540313169,0.0,1.0
2001-01-09,25.75,26.13,24.69,26.13,222600,14.7381601256452,14.9556553041984,14.1314630486283,14.9556553041984,388918.966216556,0.0,1.0
2001-01-10,26.13,26.38,25.25,25.75,281500,14.9556553041984,15.0987442374571,14.4519822591278,14.7381601256452,491826.994564064,0.0,1.0
2001-01-11,26.13,26.38,25.94,26.31,198800,14.9556553041984,15.0987442374571,14.8469077149218,15.0586793361446,347336.435237428,0.0,1.0
2001-01-12,26.38,26.44,25.94,26.31,233200,15.0987442374571,15.1330855814392,14.8469077149218,15.0586793361446,407438.916988773,0.0,1.0
2001-01-16,26.94,27.19,26.06,26.31,215400,15.4192634479565,15.5623523812152,14.9155904028859,15.0586793361446,376339.377012788,0.0,1.0
2001-01-17,27.06,27.44,26.63,27.13,250400,15.4879461359207,15.7054413144739,15.2418331707158,15.5280110372331,437490.157864447,0.0,1.0
2001-01-18,27.13,27.31,26.56,27.31,131900,15.5280110372331,15.6310350691794,15.2017682694033,15.6310350691794,230451.085552399,0.0,1.0
2001-01-19,27.0,27.13,26.63,27.13,116900,15.4536047919386,15.5280110372331,15.2418331707158,15.5280110372331,204243.608044544,0.0,1.0
2001-01-22,27.0,27.38,25.88,26.5,275400,15.4536047919386,15.6710999704918,14.8125663709397,15.1674269254212,481169.287044205,0.0,1.0
2001-01-23,27.5,27.5,26.94,27.19,176000,15.739782658456,15.739782658456,15.4192634479565,15.5623523812152,307501.06942549,0.0,1.0
2001-01-24,27.25,27.69,27.0,27.69,137400,15.5966937251973,15.8485302477326,15.4536047919386,15.8485302477326,240060.493971945,0.0,1.0
2001-01-25,26.06,27.25,26.0,26.5,405800,14.9155904028859,15.5966937251973,14.8812490589039,15.1674269254212,708999.624845819,0.0,1.0
2001-01-26,28.81,29.13,25.88,25.88,914600,16.4895686687315,16.6727225033027,14.8125663709397,14.8125663709397,1597957.26191224,0.0,1.0
2001-01-29,31.91,32.42,30.0,30.0,708500,18.2638714411393,18.555772864987,17.1706719910429,17.1706719910429,1237866.52095432,0.0,1.0
2001-01-30,32.0,32.5,31.6,32.0,506100,18.3153834571124,18.6015613236298,18.0864411638985,18.3153834571124,884240.291115004,0.0,1.0
2001-01-31,32.25,32.44,31.36,32.0,585000,18.4584723903711,18.5672199796477,17.9490757879702,18.3153834571124,1022091.62280632,0.0,1.0
2001-02-01,32.41,32.41,31.6,32.25,321100,18.5500493076567,18.5500493076567,18.0864411638985,18.4584723903711,561014.7351848,0.0,1.0
2001-02-02,33.18,33.5,31.96,32.16,259100,18.9907632220935,19.1739170566646,18.292489227791,18.406960374398,452690.494819001,0.0,1.0
2001-02-05,33.0,34.0,32.14,33.1,449300,18.8877391901472,19.460094923182,18.3955132597373,18.9449747634507,785001.309618594,0.0,1.0
2001-02-06,33.66,33.91,32.75,33.41,291700,19.2654939739501,19.4085829072088,18.7446502568885,19.1224050406915,509648.079269407,0.0,1.0
2001-02-07,33.85,33.99,33.26,33.66,368000,19.3742415632268,19.4543713658516,19.0365516807362,19.2654939739501,642956.781526023,0.0,1.0
2001-02-08,35.01,36.0,34.23,35.5,474100,20.0381742135471,20.6048063892515,19.59173674178,20.3186285227341,828331.005764912,0.0,1.0
2001-02-09,35.61,36.3,34.18,35.01,282400,20.3815876533679,20.7765131091619,19.5631189551282,20.0381742135471,493399.443214537,0.0,1.0
2001-02-12,36.22,36.5,35.1,35.86,291800,20.7307246505191,20.8909842557689,20.0896862295202,20.5246765866266,509822.795786126,0.0,1.0
2001-02-13,38.33,38.7,36.55,36.69,703700,21.9383952472225,22.1501668684454,20.9196020424206,20.9997318450455,1229480.1281518,0.0,1.0
2001-02-14,37.54,38.09,36.55,38.08,382100,21.486234218125,21.8010298712941,20.9196020424206,21.7953063139638,667591.810383408,0.0,1.0
2001-02-15,39.4,39.5,37.5,37.54,453500,22.5508158815697,22.6080514548732,21.4633399888036,21.486234218125,792339.403320793,0.0,1.0
2001-02-16,38.2,39.1,37.7,38.91,654300,21.863989001928,22.3791091616593,21.5778111354106,22.2703615723827,1143170.1688926,0.0,1.0
2001-02-20,35.68,38.0,35.4,38.0,481800,20.4216525546804,21.749517855321,20.2613929494306,21.749517855321,841784.177552277,0.0,1.0
2001-02-21,34.25,35.3,33.57,35.0,915400,19.6661429870745,20.2690466406928,19.2756910971121,20.0967884539447,1594234.82380893,0.11,1.0
2001-02-22,34.99,35.05,34.35,34.35,980700,20.0910465143865,20.1254981517361,19.7235623826572,19.7235623826572,1707959.46221261,0.0,1.0
2001-02-23,34.0,34.99,33.25,34.99,366700,19.5225944981177,20.0910465143865,19.0919490312475,20.0910465143865,638634.378294447,0.0,1.0
2001-02-26,35.91,36.0,34.1,34.1,310200,20.6193049537473,20.6709824097717,19.5800138937004,19.5800138937004,540235.5717124,0.0,1.0
2001-02-27,34.9,35.91,34.65,35.91,516200,20.039369058362,20.6193049537473,19.8958205694053,20.6193049537473,898999.362082339,0.0,1.0
2001-02-28,34.29,35.19,33.9,34.9,349000,19.6891107453076,20.2058853055518,19.465175102535,20.039369058362,607808.557471397,0.0,1.0
2001-03-01,33.96,34.29,33.6,34.29,323500,19.4996267398847,19.6891107453076,19.2929169157869,19.6891107453076,563398.476624633,0.0,1.0
2001-03-02,33.46,34.05,33.29,33.71,505900,19.2125297619712,19.5513041959091,19.1149167894806,19.3560782509279,881061.172563839,0.0,1.0
2001-03-05,34.13,34.19,33.61,33.61,207100,19.5972397123752,19.6316913497249,19.2986588553452,19.2986588553452,360679.519347642,0.0,1.0
2001-03-06,34.13,34.19,33.7,33.88,232900,19.5972397123752,19.6316913497249,19.3503363113696,19.4536912234185,405612.071733779,0.0,1.0
2001-03-07,34.35,34.4,33.93,34.15,437700,19.7235623826572,19.7522720804485,19.4824009212098,19.6087235914918,762285.97594622,0.0,1.0
2001-03-08,34.14,34.3,33.58,34.1,273200,19.6029816519335,19.6948526848658,19.2814330366704,19.5800138937004,475797.415189645,0.0,1.0
2001-03-09,33.83,34.15,33.71,34.15,220000,19.4249815256271,19.6087235914918,19.3560782509279,19.6087235914918,383145.795540711,0.0,1.0
2001-03-12,32.64,34.0,32.64,33.98,172600,18.741690718193,19.5225944981177,18.741690718193,19.5111106190012,300595.292319666,0.0,1.0
2001-03-13,31.25,32.65,30.51,32.65,512300,17.9435611195935,18.7474326577513,17.5186575922815,18.7474326577513,892207.23207048,0.0,1.0
2001-03-14,31.76,31.94,30.4,30.4,416500,18.2364000370653,18.3397549491141,17.4554962571406,17.4554962571406,725364.653830479,0.0,1.0
2001-03-15,31.1,31.8,30.9,31.65,321300,17.8574320262195,18.2593677952983,17.7425932350541,18.1732387019243,559567.018669226,0.0,1.0
2001-03-16,30.59,31.67,30.52,31.11,420900,17.5645931087477,18.1847225810408,17.5243995318398,17.8631739657777,733027.569741294,0.0,1.0
2001-03-19,30.63,31.1,30.49,30.79,341600,17.5875608669808,17.8574320262195,17.507173713165,17.6794318999131,594920.926166846,0.0,1.0
2001-03-20,30.85,32.55,30.19,30.65,337300,17.7138835372627,18.6900132621686,17.3349155264169,17.5990447460973,587432.167435825,0.0,1.0
2001-03-21,30.33,30.5,30.0,30.5,258600,17.4153026802327,17.5129156527233,17.2258186748098,17.5129156527233,450370.466940124,0.0,1.0
2001-03-22,29.85,30.31,29.1,30.0,662000,17.1396895814357,17.4038188011161,16.7090441145655,17.2258186748098,1152920.53021795,0.0,1.0
2001-03-23,29.86,29.95,29.3,29.85,493900,17.145431520994,17.1971089770184,16.8238829057309,17.1396895814357,860162.310988893,0.0,1.0
2001-03-26,30.91,31.56,29.9,29.9,205000,17.7483351746123,18.1215612458999,17.1683992792271,17.1683992792271,357022.218572025,0.0,1.0
2001-03-27,31.12,31.12,30.2,30.75,187500,17.868915905336,17.868915905336,17.3406574659752,17.65646414168,326544.712108559,0.0,1.0
2001-03-28,31.52,31.66,30.55,31.08,157600,18.0985934876668,18.1789806414826,17.5416253505146,17.8459481471029,274471.715350981,0.0,1.0
2001-03-29,31.01,32.36,30.88,31.45,502400,17.805754570195,18.5809164105615,17.7311093559375,18.0583999107589,874965.671271149,0.0,1.0
2001-03-30,31.5,32.35,31.16,31.16,345700,18.0871096085503,18.5751744710032,17.8918836635691,17.8918836635691,602061.370538286,0.0,1.0
2001-04-02,32.18,32.76,31.79,31.95,511700,18.4775614985126,18.8105939928923,18.2536258557401,18.3454968886724,891162.288991733,0.0,1.0
2001-04-03,31.4,32.15,30.9,32.15,330800,18.0296902129675,18.4603356798378,17.7425932350541,18.4603356798378,576111.950749396,0.0,1.0
2001-04-04,31.63,32.2,31.35,31.35,209900,18.1617548228078,18.4890453776291,18.0009805151762,18.0009805151762,365555.920381794,0.0,1.0
2001-04-05,32.75,32.75,31.75,31.76,155300,18.804852053334,18.804852053334,18.230658097507,18.2364000370653,270466.100215783,0.0,1.0
2001-04-06,32.1,32.75,31.58,32.75,150000,18.4316259820464,18.804852053334,18.1330451250164,18.804852053334,261235.769686848,0.0,1.0
2001-04-09,32.0,32.98,31.53,32.1,287000,18.3742065864637,18.9369166631742,18.1043354272251,18.4316259820464,499831.106000836,0.0,1.0
2001-04-10,33.86,34.0,32.06,32.06,221100,19.442207344302,19.5225944981177,18.4086582238134,18.4086582238134,385061.524518412,0.0,1.0
2001-04-11,33.1,33.86,32.66,33.86,156400,19.0058199378734,19.442207344302,18.7531745973096,19.442207344302,272381.829193487,0.0,1.0
2001-04-12,33.49,34.0,32.45,33.17,234600,19.229755580646,19.5225944981177,18.6325938665859,19.0460135147813,408572.743790229,0.0,1.0
2001-04-16,33.2,34.2,32.85,33.39,216800,19.0632393334561,19.6374332892831,18.8622714489167,19.1723361850633,377572.765787391,0.0,1.0
2001-04-17,33.48,33.61,32.65,33.15,148400,19.2240136410877,19.2986588553452,18.7474326577513,19.0345296356648,258449.254810188,0.0,1.0
2001-04-18,35.39,35.44,32.9,33.48,460400,20.3207240967172,20.3494337945086,18.890981146708,19.2240136410877,801819.655758833,0.0,1.0
2001-04-19,35.13,35.3,34.36,35.3,274700,20.1714336682022,20.2690466406928,19.7293043222154,20.2690466406928,478409.772886514,0.0,1.0
2001-04-20,34.97,35.42,34.28,35.03,295900,20.0795626352699,20.3379499153921,19.6833688057493,20.1140142726195,515331.095002255,0.0,1.0
2001-04-23,34.25,35.27,34.1,35.0,184300,19.6661429870745,20.251820822018,19.5800138937004,20.0967884539447,320971.68235524,0.0,1.0
2001-04-24,34.41,34.65,34.13,34.25,155500,19.7580140200068,19.8958205694053,19.5972397123752,19.6661429870745,270814.414575365,0.0,1.0
2001-04-25,33.55,34.21,33.35,34.21,232900,19.2642072179956,19.6431752288414,19.1493684268302,19.6431752288414,405612.071733778,0.0,1.0
2001-04-26,33.37,33.55,32.89,33.55,389900,19.1608523059467,19.2642072179956,18.8852392071498,19.2642072179956,679038.844006013,0.0,1.0
2001-04-27,33.6,33.68,32.87,33.45,452400,19.2929169157869,19.3388524322531,18.8737553280332,19.2067878224129,787887.081375534,0.0,1.0
2001-04-30,32.51,33.5,32.37,33.5,544200,18.6670455039355,19.2354975202042,18.5866583501197,19.2354975202042,947763.372423883,0.0,1.0
2001-05-01,33.3,33.43,32.52,32.52,489200,19.1206587290388,19.1953039432963,18.6727874434938,18.6727874434938,851976.923538707,0.0,1.0
2001-05-02,33.46,33.54,32.25,33.31,578300,19.2125297619712,19.2584652784373,18.5177550754205,19.1264006685971,1007150.97073269,0.0,1.0
2001-05-03,33.65,33.83,32.8,33.47,297700,19.3216266135783,19.4249815256271,18.8335617511253,19.2182717015294,518465.924238496,0.0,1.0
2001-05-04,35.0,35.0,33.5,33.6,239000,20.0967884539447,20.0967884539447,19.2354975202042,19.2929169157869,416235.659701044,0.0,1.0
2001-05-07,34.29,34.99,34.19,34.95,207000,19.6891107453076,20.0910465143865,19.6316913497249,20.0680787561534,360505.362167849,0.0,1.0
2001-05-08,34.19,34.73,34.19,34.39,206600,19.6316913497249,19.9417560858714,19.6316913497249,19.7465301408903,359808.733448684,0.0,1.0
2001-05-09,34.82,34.94,33.94,33.94,283500,19.9934335418959,20.0623368165951,19.4881428607681,19.4881428607681,493735.604708141,0.0,1.0
2001-05-10,34.87,34.99,34.77,34.9,89100,20.0221432396872,20.0910465143865,19.9647238441045,20.039369058362,155174.047193988,0.0,1.0
2001-05-11,34.07,34.99,33.82,34.99,268700,19.5627880750256,20.0910465143865,19.4192395860689,20.0910465143865,467960.34209904,0.0,1.0
2001-05-14,34.19,34.39,33.98,34.07,300600,19.6316913497249,19.7465301408903,19.5111106190012,19.5627880750256,523516.482452441,0.0,1.0
2001-05-15,36.1,36.1,34.43,34.43,290300,20.7284018053544,20.7284018053544,19.7694978991233,19.7694978991233,505578.292933946,0.0,1.0
2001-05-16,37.28,37.34,35.95,36.0,419400,21.4059506732303,21.4404023105799,20.6422727119804,20.6709824097717,730415.212044424,0.0,1.0
2001-05-17,37.3,37.75,36.96,37.28,456300,21.4174345523468,21.675821832469,21.2222086073656,21.4059506732303,794679.21138739,0.0,1.0
2001-05-18,37.13,37.21,36.9,37.0,142300,21.3198215798562,21.3657570963224,21.187756970016,21.2451763655987,247825.666842923,0.0,1.0
2001-05-21,38.2,38.2,37.0,37.13,246300,21.9342091125911,21.9342091125911,21.2451763655987,21.3198215798562,428949.133825804,0.0,1.0
2001-05-22,37.82,38.29,37.25,37.9,314600,21.7160154093768,21.9858865686155,21.3887248545555,21.761950925843,547898.487623216,0.0,1.0
2001-05-23,37.32,38.3,37.22,37.75,583800,21.5035636457209,22.0682338593545,21.4459442361664,21.751327106805,1013200.24712907,0.13,1.0
2001-05-24,37.52,37.55,37.22,37.22,311400,21.6188024648298,21.6360882876961,21.4459442361664,21.4459442361664,540442.886187035,0.0,1.0
2001-05-25,37.51,37.93,37.5,37.5,148300,21.6130405238743,21.855042044003,21.6072785829189,21.6072785829189,257378.548559851,0.0,1.0
2001-05-29,37.9,38.37,37.61,37.61,345400,21.8377562211367,22.1085674460426,21.6706599334288,21.6706599334288,599450.779990372,0.0,1.0
2001-05-30,37.27,37.8,37.16,37.8,363300,21.4747539409436,21.7801368115822,21.4113725904337,21.7801368115822,630516.700551543,0.0,1.0
2001-05-31,37.51,37.8,37.15,37.15,305100,21.6130405238743,21.7801368115822,21.4056106494783,21.4056106494783,529509.070570535,0.0,1.0
2001-06-01,37.4,37.71,37.0,37.71,352700,21.5496591733644,21.7282793429832,21.3191815351466,21.7282793429832,612120.121895208,0.0,1.0
2001-06-04,37.75,37.95,37.5,37.5,385600,21.751327106805,21.8665659259139,21.6072785829189,21.6072785829189,669218.936781378,0.0,1.0
2001-06-05,38.23,38.99,37.08,37.9,398800,22.0279002726664,22.4658077852802,21.3652770627902,21.8377562211367,692127.883787378,0.0,1.0
2001-06-06,38.04,38.85,37.9,38.3,154000,21.9184233945129,22.3851406119039,21.8377562211367,22.0682338593545,267271.048403351,0.0,1.0
2001-06-07,38.5,38.88,37.75,37.75,310400,22.1834726784634,22.4024264347703,21.751327106805,21.751327106805,538707.359898702,0.0,1.0
2001-06-08,38.26,38.57,38.2,38.25,70700,22.0451860955327,22.2238062651515,22.0106144498,22.0394241545772,122701.708585175,0.0,1.0
2001-06-11,38.24,38.24,37.99,38.2,208100,22.0336622136218,22.0336622136218,21.8896136897357,22.0106144498,361163.020602191,0.0,1.0
2001-06-12,37.69,38.02,37.33,38.02,336600,21.7167554610723,21.906899512602,21.5093255866763,21.906899512602,584178.148653039,0.0,1.0
2001-06-13,37.85,38.45,37.48,37.48,162100,21.8089465163594,22.1546629736861,21.595754701008,21.595754701008,281328.811338853,0.0,1.0
2001-06-14,37.5,37.9,37.32,37.8,248800,21.6072785829189,21.8377562211367,21.5035636457209,21.7801368115822,431798.940537361,0.0,1.0
2001-06-15,37.45,37.81,37.22,37.25,243600,21.5784688781416,21.7858987525377,21.4459442361664,21.4632300590327,422774.203838029,0.0,1.0
2001-06-18,37.05,37.4,36.6,37.4,363000,21.3479912399238,21.5496591733644,21.0887038969288,21.5496591733644,629996.042665043,0.0,1.0
2001-06-19,37.42,37.5,36.85,36.85,155200,21.5611830552753,21.6072785829189,21.2327524208149,21.2327524208149,269353.679949351,0.0,1.0
2001-06-20,38.74,38.74,37.22,37.22,257700,22.321759261394,22.321759261394,21.4459442361664,21.4459442361664,447245.124503531,0.0,1.0
2001-06-21,37.5,38.74,37.25,38.74,225700,21.6072785829189,22.321759261394,21.4632300590327,22.321759261394,391708.283276859,0.0,1.0
2001-06-22,36.62,37.81,36.54,37.51,412900,21.1002277788397,21.7858987525377,21.0541322511961,21.6130405238743,716598.804452881,0.0,1.0
2001-06-25,35.98,36.69,35.98,36.55,241600,20.7314635576912,21.1405613655278,20.7314635576912,21.0598941921516,419303.151261362,0.0,1.0
2001-06-26,35.94,36.16,35.59,35.99,533000,20.7084157938694,20.8351784948892,20.5067478604289,20.7372254986467,925035.51168173,0.0,1.0
2001-06-27,36.35,36.7,35.91,35.94,141300,20.9446553730427,21.1463233064833,20.6911299710031,20.7084157938694,245229.864541516,0.0,1.0
2001-06-28,35.97,36.4,35.78,36.4,277900,20.7257016167358,20.9734650778199,20.6162247385823,20.9734650778199,482302.755527865,0.0,1.0
2001-06-29,36.02,36.15,35.9,36.1,268900,20.754511321513,20.8294165539338,20.6853680300477,20.8006068491566,466683.018932864,0.0,1.0
2001-07-02,35.99,36.2,35.6,36.1,238500,20.7372254986467,20.858226258711,20.5125098013843,20.8006068491566,413923.019767527,0.0,1.0
2001-07-03,35.82,36.0,35.54,36.0,127600,20.6392725024041,20.7429874396021,20.4779381556516,20.7429874396021,221453.154391348,0.0,1.0
2001-07-05,36.2,36.3,35.9,35.95,172100,20.858226258711,20.9158456682655,20.6853680300477,20.7141777348249,298684.074222187,0.0,1.0
2001-07-06,35.55,36.15,35.5,36.1,146300,20.4837000966071,20.8294165539338,20.4548903918299,20.8006068491566,253907.495983183,0.0,1.0
2001-07-09,35.49,35.8,35.35,35.5,192700,20.4491284508744,20.6277486204932,20.3684612774982,20.4548903918299,334435.915761856,0.0,1.0
2001-07-10,35.3,35.51,35.1,35.25,161500,20.339651572721,20.4606523327853,20.2244127536121,20.3108418679437,280287.495565851,0.0,1.0
2001-07-11,35.55,36.0,35.07,35.3,188600,20.4837000966071,20.7429874396021,20.2071269307457,20.339651572721,327320.257979688,0.0,1.0
2001-07-12,36.3,36.3,35.51,35.65,153400,20.9158456682655,20.9158456682655,20.4606523327853,20.5413195061615,266229.732630351,0.0,1.0
2001-07-13,35.8,36.3,35.37,36.3,175300,20.6277486204932,20.9158456682655,20.3799851594091,20.9158456682655,304237.758344854,0.0,1.0
2001-07-16,35.6,36.0,35.6,35.9,74400,20.5125098013843,20.7429874396021,20.5125098013843,20.6853680300477,129123.155852009,0.0,1.0
2001-07-17,36.0,36.0,35.45,35.55,87100,20.7429874396021,20.7429874396021,20.4260806870526,20.4837000966071,151164.339713843,0.0,1.0
2001-07-18,35.9,36.1,35.65,36.1,119300,20.6853680300477,20.8006068491566,20.5413195061615,20.8006068491566,207048.28619818,0.0,1.0
2001-07-19,36.0,36.31,35.8,36.0,43200,20.7429874396021,20.9216076092209,20.6277486204932,20.7429874396021,74974.735656005,0.0,1.0
2001-07-20,35.78,36.05,35.5,36.05,113100,20.6162247385823,20.7717971443793,20.4548903918299,20.7717971443793,196288.023210513,0.0,1.0
2001-07-23,35.22,35.89,35.02,35.85,89300,20.2935560450774,20.6796060890922,20.1783172259685,20.6565583252704,154982.497548177,0.0,1.0
2001-07-24,34.87,35.56,34.78,35.05,223000,20.0918881116368,20.4894620375625,20.0400306430378,20.1956030488348,387022.36229836,0.0,1.0
2001-07-25,35.99,36.0,34.78,34.78,136000,20.7372254986467,20.7429874396021,20.0400306430378,20.0400306430378,236031.575213349,0.0,1.0
2001-07-26,36.4,36.48,35.5,36.1,156700,20.9734650778199,21.0195606054635,20.4548903918299,20.8006068491566,271956.969381852,0.0,1.0
2001-07-27,36.8,37.0,36.2,36.35,223900,21.2039427160377,21.3191815351466,20.858226258711,20.9446553730427,388584.335957859,0.0,1.0
2001-07-30,36.71,36.95,36.4,36.81,143000,21.1520852474387,21.2903718303694,20.9734650778199,21.2097046569932,248180.259231683,0.0,1.0
2001-07-31,37.31,37.9,36.96,36.96,108200,21.4978017047654,21.8377562211367,21.2961337713248,21.2961337713248,187783.944397679,0.0,1.0
2001-08-01,38.15,38.15,37.14,37.31,187400,21.9818047450228,21.9818047450228,21.3998487085228,21.4978017047654,325237.626433688,0.0,1.0
2001-08-02,38.0,38.59,37.9,38.5,117500,21.8953756306911,22.2353301470624,21.8377562211367,22.1834726784634,203924.33887918,0.0,1.0
2001-08-03,38.15,38.2,37.9,38.2,96300,21.9818047450228,22.0106144498,21.8377562211367,22.0106144498,167131.181566511,0.0,1.0
2001-08-06,38.1,38.52,38.0,38.52,81200,21.9529950402456,22.1949965603743,21.8953756306911,22.1949965603743,140924.734612676,0.0,1.0
2001-08-07,38.36,38.48,38.15,38.3,113100,22.1028055050871,22.1719487965525,21.9818047450228,22.0682338593545,196288.023210513,0.0,1.0
2001-08-08,37.86,38.54,37.8,38.5,121700,21.8147084573149,22.2065204422851,21.7801368115822,22.1834726784634,211213.549290181,0.0,1.0
2001-08-09,38.17,38.35,37.7,37.9,122500,21.9933286269337,22.0970435641317,21.7225174020278,21.8377562211367,212601.970320847,0.0,1.0
2001-08-10,38.92,39.05,38.0,38.25,88100,22.4254741985921,22.5003794310128,21.8953756306911,22.0394241545772,152899.866002177,0.0,1.0
2001-08-13,39.28,39.44,38.33,38.93,117500,22.6329040729881,22.7250951282752,22.0855196822208,22.4312361395475,203924.33887918,0.0,1.0
2001-08-14,39.97,40.28,39.45,39.45,206400,23.0304779989138,23.2090981685326,22.7308570692306,22.7308570692306,358212.625912024,0.0,1.0
2001-08-15,39.25,40.31,39.17,39.98,100100,22.6156182501217,23.2263839913989,22.5695227224782,23.0362399398692,173726.181462179,0.0,1.0
2001-08-16,39.8,39.85,38.7,39.4,95100,22.9325250026712,22.9613347074484,22.2987114975723,22.7020473644534,165048.550020511,0.0,1.0
2001-08-17,39.4,40.05,39.3,39.81,89800,22.7020473644534,23.0765735265573,22.644427954899,22.9382869436267,155850.260692344,0.0,1.0
2001-08-20,39.07,39.4,38.69,39.15,209400,22.5119033129237,22.7020473644534,22.2929495566168,22.5579988405673,363419.204777025,0.0,1.0
2001-08-21,38.9,39.45,38.74,38.85,310700,22.4139503166812,22.7308570692306,22.321759261394,22.3851406119039,539228.017785202,0.0,1.0
2001-08-22,39.0,39.3,38.35,38.75,258600,22.4715697262356,22.644427954899,22.0970435641317,22.3275212023495,448807.09816303,0.0,1.0
2001-08-23,39.0,39.24,39.0,39.1,174200,22.4715697262356,22.6098563091663,22.4715697262356,22.5291891357901,302328.679427687,0.0,1.0
2001-08-24,39.4,39.46,38.95,39.2,228300,22.7020473644534,22.7366190101861,22.4427600214584,22.5868085453445,396220.651626527,0.0,1.0
2001-08-27,39.26,39.48,39.26,39.4,202200,22.6213801910772,22.748142892097,22.6213801910772,22.7020473644534,350923.415501023,0.0,1.0
2001-08-28,39.22,39.35,39.0,39.26,196000,22.5983324272554,22.6732376596762,22.4715697262356,22.6213801910772,340163.152513356,0.0,1.0
2001-08-29,39.45,39.5,39.05,39.09,135300,22.8057623016514,22.8346669433519,22.5745251680479,22.5976488814082,234045.454363676,0.13,1.0
2001-08-30,39.7,39.92,39.34,39.92,141800,22.9502855101537,23.0774659336356,22.7421720899105,23.0774659336356,245289.32319859,0.0,1.0
2001-08-31,40.37,40.55,39.68,39.7,197500,23.3376077089396,23.4416644190612,22.9387236534735,22.9502855101537,341640.629983932,0.0,1.0
2001-09-04,41.35,41.6,40.67,40.77,528000,23.9041386862684,24.0486618947706,23.5110355591423,23.5688448425432,913348.114589953,0.0,1.0
2001-09-05,40.76,41.5,40.66,41.35,345200,23.5630639142031,23.9908526113697,23.5052546308022,23.9041386862684,597135.926432675,0.0,1.0
2001-09-06,40.61,40.95,40.5,40.76,305900,23.4763499891018,23.6729015526648,23.4127597773608,23.5630639142031,529153.765630808,0.0,1.0
2001-09-07,39.01,40.51,38.6,40.51,334200,22.5514014546875,23.4185407057009,22.3143833927439,23.4185407057009,578107.840712051,0.0,1.0
2001-09-10,39.4,39.78,38.7,38.7,497800,22.776857659951,22.9965329368744,22.3721926761448,22.3721926761448,861107.370156968,0.0,1.0
2001-09-17,38.46,38.8,38.05,38.7,365600,22.2334503959826,22.4300019595456,21.996432334039,22.3721926761448,632424.37631456,0.0,1.0
2001-09-18,37.04,38.95,37.03,38.45,268200,21.41255857169,22.516715884647,21.4067776433499,22.2276694676425,463939.326388306,0.0,1.0
2001-09-19,35.0,37.81,33.65,37.81,423000,20.2332491903118,21.8576900538768,19.4528238643998,21.8576900538768,731716.387256725,0.0,1.0
2001-09-20,35.1,35.25,34.1,35.25,396200,20.2910584737127,20.377772398814,19.7129656397038,20.377772398814,685357.051137386,0.0,1.0
2001-09-21,34.9,35.1,33.75,35.1,346700,20.1754399069109,20.2910584737127,19.5106331478007,20.2910584737127,599730.665394578,0.0,1.0
2001-09-24,37.07,37.24,35.72,37.24,242900,21.4299013567102,21.5281771384917,20.6494760307982,21.5281771384917,420174.729230872,0.0,1.0
2001-09-25,36.75,37.25,36.25,37.0,229800,21.2449116498274,21.5339580668318,20.9558652328229,21.3894348583296,397514.008963582,0.0,1.0
2001-09-26,36.46,36.76,36.1,36.76,105600,21.0772647279648,21.2506925781675,20.8691513077216,21.2506925781675,182669.622917991,0.0,1.0
2001-09-27,38.1,38.3,36.46,36.65,302000,22.0253369757394,22.1409555425412,21.0772647279648,21.1871023664265,522407.444329861,0.0,1.0
2001-09-28,39.9,40.08,38.3,38.3,397800,23.0659040769554,23.169960787077,22.1409555425412,22.1409555425412,688124.772696751,0.0,1.0
2001-10-01,38.48,39.71,38.1,39.7,530100,22.2450122526628,22.9560664384937,22.0253369757394,22.9502855101537,916980.749136619,0.0,1.0
2001-10-02,38.35,39.22,38.15,38.68,311100,22.1698601842416,22.6728009498294,22.0542416174399,22.3606308194646,538148.860698741,0.0,1.0
2001-10-03,39.36,39.6,37.9,39.6,254200,22.7537339465906,22.8924762267528,21.9097184089376,22.8924762267528,439721.762743876,0.0,1.0
2001-10-04,38.94,39.86,38.25,39.86,248000,22.5109349563069,23.0427803635951,22.1120509008407,23.0427803635951,428996.841701342,0.0,1.0
2001-10-05,39.38,39.74,38.6,39.74,229500,22.7652958032708,22.973409223514,22.3143833927439,22.973409223514,396995.061171202,0.0,1.0
2001-10-08,38.45,39.35,38.27,39.35,164200,22.2276694676425,22.7479530182505,22.1236127575209,22.7479530182505,284037.425029679,0.0,1.0
2001-10-09,38.9,39.1,38.05,39.1,251500,22.4878112429465,22.6034298097483,21.996432334039,22.6034298097483,435051.232612451,0.0,1.0
2001-10-10,39.9,40.0,38.9,39.15,148800,23.0659040769554,23.1237133603563,22.4878112429465,22.6323344514488,257398.105020806,0.0,1.0
2001-10-11,40.88,40.9,39.85,39.85,269000,23.6324350542842,23.6439969109644,23.036999435255,23.036999435255,465323.187167988,0.0,1.0
2001-10-12,40.7,41.1,40.25,40.91,224000,23.5283783441626,23.7596154777661,23.2682365688586,23.6497778393044,387481.018310889,0.0,1.0
2001-10-15,39.88,41.15,39.88,40.6,221400,23.0543422202753,23.7885201194666,23.0543422202753,23.4705690607617,382983.470776924,0.0,1.0
2001-10-16,39.86,40.5,39.21,39.98,251700,23.0427803635951,23.4127597773608,22.6670200214893,23.1121515036762,435397.19780737,0.0,1.0
2001-10-17,39.15,40.41,38.6,40.4,236500,22.6323344514488,23.3607314223,22.3143833927439,23.3549504939599,409103.842993416,0.0,1.0
2001-10-18,39.2,40.1,38.73,39.4,317900,22.6612390931492,23.1815226437572,22.389535461165,22.776857659951,549911.677326035,0.0,1.0
2001-10-19,39.82,40.09,39.3,39.35,165700,23.0196566502347,23.1757417154171,22.7190483765501,22.7479530182505,286632.163991583,0.0,1.0
2001-10-22,41.06,41.4,39.82,39.98,267500,23.7364917644058,23.9330433279688,23.0196566502347,23.1121515036762,462728.448206084,0.0,1.0
2001-10-23,41.87,42.24,40.82,41.45,597500,24.204746959953,24.4186413085363,23.5977494842436,23.9619479696693,1033571.01982481,0.0,1.0
2001-10-24,41.4,42.1,41.0,42.1,273200,23.9330433279688,24.337708311775,23.7018061943652,24.337708311775,472588.456261317,0.0,1.0
2001-10-25,33.92,41.3,31.0,41.3,4347600,19.6089089295822,23.8752340445679,17.9208778542762,23.8752340445679,7520591.40718046,0.0,1.0
2001-10-26,34.47,34.9,32.0,33.92,892100,19.9268599882871,20.1754399069109,18.4989706882851,19.6089089295822,1543177.75194261,0.0,1.0
2001-10-29,34.37,35.0,34.0,34.81,372700,19.8690507048862,20.2332491903118,19.6551563563029,20.1234115518501,644706.140734234,0.0,1.0
2001-10-30,33.1,34.22,32.8,34.22,408700,19.1348728056949,19.7823367797848,18.9614449554922,19.7823367797848,706979.875819912,0.0,1.0
2001-10-31,33.5,33.8,32.55,33.7,423100,19.3661099392984,19.5395377895011,18.81692174699,19.4817285061002,731889.369854186,0.0,1.0
2001-11-01,33.65,34.05,33.4,33.75,310400,19.4528238643998,19.6840609980033,19.3083006558975,19.5106331478007,536937.982516518,0.0,1.0
2001-11-02,33.68,33.99,33.47,33.55,187000,19.47016664942,19.6493754279628,19.3487671542782,19.3950145809989,323477.457250609,0.0,1.0
2001-11-05,33.98,34.04,33.48,33.7,276800,19.6435944996227,19.6782800696632,19.3545480826183,19.4817285061002,478815.829769885,0.0,1.0
2001-11-06,34.06,34.1,33.72,33.99,230100,19.6898419263434,19.7129656397038,19.4932903627804,19.6493754279628,398032.956755964,0.0,1.0
2001-11-07,34.22,34.5,33.95,34.5,215200,19.7823367797848,19.9442027733073,19.6262517146024,19.9442027733073,372258.549734391,0.0,1.0
2001-11-08,33.6,34.67,33.6,34.3,243000,19.4239192226993,20.0424785550889,19.4239192226993,19.8285842065056,420347.711828332,0.0,1.0
2001-11-09,34.0,34.08,33.6,33.6,147700,19.6551563563029,19.7014037830236,19.4239192226993,19.4239192226993,255495.296448743,0.0,1.0
2001-11-12,33.98,34.1,33.51,34.0,204000,19.6435944996227,19.7129656397038,19.3718908676385,19.6551563563029,352884.498818846,0.0,1.0
2001-11-13,34.3,34.4,33.91,34.2,286800,19.8285842065056,19.8863934899064,19.6031280012421,19.7707749231047,496114.089515906,0.0,1.0
2001-11-14,34.9,35.0,33.9,33.9,529500,20.1754399069109,20.2332491903118,19.597347072902,19.597347072902,915942.853551858,0.0,1.0
2001-11-15,35.02,35.55,34.8,34.91,234800,20.244811046992,20.5512002490167,20.11763062351,20.181220835251,406163.138836593,0.0,1.0
2001-11-16,35.3,35.44,34.5,35.1,202700,20.4066770405145,20.4876100372757,19.9442027733073,20.2910584737127,350635.725051863,0.0,1.0
2001-11-19,36.45,36.47,35.52,35.55,197100,21.0714837996247,21.0830456563049,20.5338574639964,20.5512002490167,340948.699594091,0.0,1.0
2001-11-20,36.84,37.26,36.08,36.45,305400,21.2969400048882,21.5397389951719,20.8575894510414,21.0714837996247,528288.852643507,0.0,1.0
2001-11-21,36.85,36.91,36.2,36.91,471300,21.3027209332283,21.3374065032688,20.9269605911225,21.3374065032688,815266.981830009,0.0,1.0
2001-11-23,36.98,36.99,36.75,36.99,36100,21.3778730016494,21.3836539299895,21.2449116498274,21.3836539299895,62446.717683139,0.0,1.0
2001-11-26,36.8,36.99,36.36,36.99,89400,21.2738162915278,21.3836539299895,21.0194554445639,21.3836539299895,154646.442129436,0.0,1.0
2001-11-27,37.06,37.3,36.73,36.8,126200,21.4241204283701,21.5628627085323,21.2333497931472,21.2738162915278,218304.037994796,0.0,1.0
2001-11-28,36.37,36.8,36.11,36.8,120700,21.1003884413252,21.3498568776675,20.9495470612112,21.3498568776675,208046.359535374,0.13,1.0
2001-11-29,36.45,37.08,36.1,36.37,240200,21.1468011736679,21.5123014408671,20.9437454696684,21.1003884413252,414024.32113005,0.0,1.0
2001-11-30,36.31,37.51,36.12,36.6,258400,21.0655788920681,21.7617698772094,20.955348652754,21.2338250468106,445395.023230661,0.0,1.0
2001-12-03,36.02,36.4,35.5,36.4,133100,20.8973327373256,21.1177932159537,20.5956499770977,21.1177932159537,229419.804922605,0.0,1.0
2001-12-04,36.19,36.34,35.73,36.15,277200,20.995959793554,21.0829836666966,20.7290865825831,20.9727534273826,477799.924301622,0.0,1.0
2001-12-05,38.46,38.85,36.44,36.44,294600,22.3129210737796,22.5391831439506,21.1409995821251,21.1409995821251,507791.694441769,0.0,1.0
2001-12-06,38.0,38.59,37.8,38.59,211800,22.0460478628088,22.3883417638366,21.9300160319519,22.3883417638366,365072.236533491,0.0,1.0
2001-12-07,38.09,38.15,37.4,38.15,145400,22.0982621866944,22.1330717359515,21.6979523702381,22.1330717359515,250620.883814776,0.0,1.0
2001-12-10,37.56,38.09,37.05,38.09,238900,21.7907778349236,22.0982621866944,21.4948966662386,22.0982621866944,411783.556694293,0.0,1.0
2001-12-11,37.42,37.6,37.3,37.5,184600,21.7095555533238,21.813984201095,21.6399364548097,21.7559682856666,318188.549877632,0.0,1.0
2001-12-12,36.8,37.48,36.8,37.43,279700,21.3498568776675,21.7443651025809,21.3498568776675,21.7153571448667,482109.08667808,0.0,1.0
2001-12-13,36.01,37.05,36.0,36.85,240700,20.8915311457828,21.4948966662386,20.8857295542399,21.3788648353817,414886.153605341,0.0,1.0
2001-12-14,35.85,36.35,35.85,36.02,282500,20.7987056810972,21.0887852582395,20.7987056810972,20.8973327373256,486935.348539714,0.0,1.0
2001-12-17,36.29,36.29,35.4,35.85,254200,21.0539757089824,21.0539757089824,20.5376340616692,20.7987056810972,438155.630438213,0.0,1.0
2001-12-18,36.27,36.65,35.9,36.3,215500,21.0423725258967,21.2628330045248,20.8277136388115,21.0597773005252,371449.796850649,0.0,1.0
2001-12-19,35.83,36.23,35.52,36.2,180100,20.7871024980116,21.0191661597253,20.6072531601834,21.0017613850968,310432.057600008,0.0,1.0
2001-12-20,35.3,36.25,35.25,35.8,165700,20.4796181462408,21.030769342811,20.4506101885266,20.769697723383,285611.282311612,0.0,1.0
2001-12-21,34.7,35.3,34.7,35.05,284600,20.1315226536701,20.4796181462408,20.1315226536701,20.3345783576697,490555.044935939,0.0,1.0
2001-12-24,34.8,35.08,34.5,34.75,130500,20.1895385690986,20.3519831322982,20.0154908228132,20.1605306113844,224938.276051089,0.0,1.0
2001-12-26,34.58,35.09,34.36,34.9,185500,20.061903555156,20.3577847238411,19.9342685412134,20.247554484527,319739.848333157,0.0,1.0
2001-12-27,35.1,35.25,34.74,34.75,222800,20.3635863153839,20.4506101885266,20.1547290198415,20.1605306113844,384032.550989905,0.0,1.0
2001-12-28,35.22,35.33,35.03,35.2,109800,20.433205413898,20.4970229208693,20.322975174584,20.4216022308124,189258.41157402,0.0,1.0
2001-12-31,35.7,35.76,35.02,35.2,229100,20.7116818079546,20.7464913572116,20.3171735830412,20.4216022308124,394891.640178578,0.0,1.0
2002-01-02,35.05,35.8,34.65,35.73,226200,20.3345783576697,20.769697723383,20.1025146959559,20.7290865825831,389893.011821887,0.0,1.0
2002-01-03,35.68,36.09,34.8,36.09,468700,20.7000786248689,20.9379438781255,20.1895385690986,20.9379438781255,807881.762338278,0.0,1.0
2002-01-04,36.27,36.29,35.88,36.29,137200,21.0423725258967,21.0539757089824,20.8161104557258,21.0539757089824,236486.831219995,0.0,1.0
2002-01-07,35.85,36.23,35.76,36.2,236200,20.7987056810972,21.0191661597253,20.7464913572116,21.0017613850968,407129.661327719,0.0,1.0
2002-01-08,35.4,35.85,35.23,35.85,236600,20.5376340616692,20.7987056810972,20.4390070054409,20.7987056810972,407819.127307952,0.0,1.0
2002-01-09,35.0,35.6,34.7,35.4,353500,20.3055703999555,20.6536658925261,20.1315226536701,20.5376340616692,609315.560031109,0.0,1.0
2002-01-10,34.28,35.1,33.9,35.0,212400,19.8878558088707,20.3635863153839,19.6673953302426,20.3055703999555,366106.43550384,0.0,1.0
2002-01-11,33.04,34.25,32.72,34.25,585200,19.168458457558,19.8704510342421,18.9828075281869,19.8704510342421,1008688.7290812,0.0,1.0
2002-01-14,31.99,33.33,31.75,33.29,428500,18.5592913455593,19.3367046123004,18.420053148531,19.3134982461291,738590.431324839,0.0,1.0
2002-01-15,31.25,32.05,30.69,31.99,812700,18.1299735713888,18.5941008948164,17.8050844449895,18.5592913455593,1400822.50533885,0.0,1.0
2002-01-16,31.09,31.22,30.6,30.9,388200,18.0371481067033,18.1125687967603,17.7528701211039,17.9269178673893,669126.733816342,0.0,1.0
2002-01-17,31.6,31.65,30.7,31.15,599900,18.3330292753884,18.3620372331026,17.8108860365324,18.0719576559604,1034026.60385477,0.0,1.0
2002-01-18,31.77,31.87,31.3,31.4,445200,18.4316563316167,18.4896722470452,18.158981529103,18.2169974445315,767375.635999577,0.0,1.0
2002-01-22,31.45,33.0,31.27,32.9,297800,18.2460054022457,19.1452520913866,18.1415767544745,19.0872361759581,513307.422283634,0.0,1.0
2002-01-23,31.9,31.9,31.46,31.9,269000,18.5070770216737,18.5070770216737,18.2518069937885,18.5070770216737,463665.871706842,0.0,1.0
2002-01-24,32.6,32.77,31.92,32.0,428600,18.9131884296728,19.0118154859012,18.5186802047594,18.5650929371021,738762.797819898,0.0,1.0
2002-01-25,32.9,33.15,31.95,33.0,836300,19.0872361759581,19.2322759645293,18.5360849793879,19.1452520913866,1441500.99817261,0.0,1.0
2002-01-28,33.05,33.07,32.16,33.07,364300,19.1742600491008,19.1858632321865,18.6579184017877,19.1858632321865,627931.141497407,0.0,1.0
2002-01-29,32.83,33.56,32.47,33.3,400600,19.0466250351582,19.4701412177859,18.8377677396158,19.3192998376719,690500.179203573,0.0,1.0
2002-01-30,33.03,33.25,32.5,32.7,310000,19.1626568660151,19.2902918799577,18.8551725142444,18.9712043451013,534336.134680748,0.0,1.0
2002-01-31,33.57,33.65,32.7,32.8,360300,19.4759428093287,19.5223555416715,18.9712043451013,19.0292202605297,621036.481695075,0.0,1.0
2002-02-01,33.1,33.75,33.0,33.75,197700,19.203268006815,19.5803714570999,19.1452520913866,19.5803714570999,340768.560730271,0.0,1.0
2002-02-04,32.8,33.1,32.41,33.1,138500,19.0292202605297,19.203268006815,18.8029581903588,19.203268006815,238727.595655753,0.0,1.0
2002-02-05,32.62,32.8,32.35,32.75,212300,18.9247916127585,19.0292202605297,18.7681486411017,19.0002123028155,365934.069008783,0.0,1.0
2002-02-06,32.72,32.85,32.26,32.6,162100,18.9828075281869,19.0582282182439,18.7159343172161,18.9131884296728,279406.088489514,0.0,1.0
2002-02-07,33.14,33.15,32.21,32.55,232100,19.2264743729864,19.2322759645293,18.6869263595019,18.8841804719586,400062.635030327,0.0,1.0
2002-02-08,33.17,33.25,32.67,33.0,142700,19.2438791476149,19.2902918799577,18.9537995704727,19.1452520913866,245966.988448203,0.0,1.0
2002-02-11,34.18,34.26,33.3,33.35,137900,19.8298398934422,19.876252625785,19.3192998376719,19.3483077953861,237693.396685404,0.0,1.0
2002-02-12,33.9,34.0,33.55,33.95,146700,19.6673953302426,19.725411245671,19.464339626243,19.6964032879568,252861.648250534,0.0,1.0
2002-02-13,34.3,34.5,33.65,33.65,133800,19.8994589919564,20.0154908228132,19.5223555416715,19.5223555416715,230626.370388012,0.0,1.0
2002-02-14,34.27,34.45,34.1,34.3,151400,19.8820542173278,19.986482865099,19.7834271610995,19.8994589919564,260962.873518275,0.0,1.0
2002-02-15,34.03,34.35,33.69,34.35,220300,19.7428160202996,19.9284669496706,19.5455619078428,19.9284669496706,379723.388613446,0.0,1.0
2002-02-19,33.63,33.9,33.35,33.8,274100,19.5107523585858,19.6673953302426,19.3483077953861,19.6093794148141,472456.562954815,0.0,1.0
2002-02-20,33.68,33.7,33.16,33.7,169300,19.615181006357,19.6268289760757,19.3123337936698,19.6268289760757,290694.437035888,0.13,1.0
2002-02-21,32.91,33.8,32.9,33.65,136300,19.1667341721855,19.6850688246694,19.1609101873261,19.5977090517789,234032.201819207,0.0,1.0
2002-02-22,32.85,33.1,32.6,32.9,361900,19.1317902630293,19.2773898845135,18.9861906415451,19.1609101873261,621395.846209617,0.0,1.0
2002-02-25,33.0,33.43,32.85,32.85,363900,19.2191500359198,19.4695813848727,19.1317902630293,19.1317902630293,624829.921071235,0.0,1.0
2002-02-26,32.88,33.08,32.72,33.0,136000,19.1492622176074,19.2657419147948,19.0560784598575,19.2191500359198,233517.090589964,0.0,1.0
2002-02-27,32.87,33.15,32.69,33.0,294800,19.143438232748,19.3065098088104,19.0386065052794,19.2191500359198,506182.634602364,0.0,1.0
2002-02-28,32.68,33.06,32.65,33.0,239200,19.03278252042,19.2540939450761,19.0153105658419,19.2191500359198,410715.353449407,0.0,1.0
2002-03-01,32.95,33.05,32.55,32.75,177400,19.190030111623,19.2482699602167,18.9570707172482,19.0735504144356,304602.440225438,0.0,1.0
2002-03-04,33.64,33.67,33.0,33.15,344800,19.5918850669195,19.6093570214976,19.2191500359198,19.3065098088104,592034.506142791,0.0,1.0
2002-03-05,33.85,33.92,33.25,33.68,249100,19.7141887489663,19.7549566429819,19.3647496574041,19.615181006357,427714.024014411,0.0,1.0
2002-03-06,35.03,35.04,33.91,33.98,311600,20.4014189623719,20.4072429472313,19.7491326581225,19.7899005521381,535028.863439946,0.0,1.0
2002-03-07,35.58,36.25,35.5,36.25,401500,20.7217381296372,21.111945115215,20.6751462507623,21.111945115215,689390.528469636,0.0,1.0
2002-03-08,35.6,35.81,35.42,35.7,141300,20.733386099356,20.8556897814027,20.6285543718873,20.7916259479497,242617.388973249,0.0,1.0
2002-03-11,35.65,35.75,35.35,35.75,113300,20.7625060236528,20.8207458722465,20.5877864778717,20.8207458722465,194540.34091061,0.0,1.0
2002-03-12,35.62,35.75,35.4,35.75,129700,20.7450340690747,20.8207458722465,20.6169064021686,20.8207458722465,222699.75477587,0.0,1.0
2002-03-13,35.39,35.6,35.35,35.6,165700,20.6110824173092,20.733386099356,20.5877864778717,20.733386099356,284513.102284978,0.0,1.0
2002-03-14,35.44,35.47,35.0,35.47,134300,20.640202341606,20.6576742961842,20.3839470077938,20.6576742961842,230598.12695759,0.0,1.0
2002-03-15,35.75,35.9,35.25,35.35,250200,20.8207458722465,20.908105645137,20.529546629278,20.5877864778717,429602.765188301,0.0,1.0
2002-03-18,35.45,35.77,35.27,35.75,285200,20.6460263264654,20.8323938419652,20.5411945989968,20.8207458722465,489699.075266601,0.0,1.0
2002-03-19,35.6,35.75,35.2,35.45,197800,20.733386099356,20.8207458722465,20.5004267049812,20.6460263264654,339630.003813932,0.0,1.0
2002-03-20,35.53,36.0,35.52,35.8,212900,20.6926182053404,20.9663454937307,20.686794220481,20.8498657965433,365557.269019141,0.0,1.0
2002-03-21,35.5,35.59,35.2,35.59,279000,20.6751462507623,20.7275621144966,20.5004267049812,20.7275621144966,479053.443195586,0.0,1.0
2002-03-22,35.43,35.8,35.43,35.6,271300,20.6343783567467,20.8498657965433,20.6343783567467,20.733386099356,465832.254978361,0.0,1.0
2002-03-25,35.17,35.65,35.17,35.43,189300,20.4829547504031,20.7625060236528,20.4829547504031,20.6343783567467,325035.185652059,0.0,1.0
2002-03-26,36.44,36.91,35.25,35.25,330100,21.222600827543,21.4963281159334,20.529546629278,20.529546629278,566794.055909905,0.0,1.0
2002-03-27,37.04,37.22,36.3,37.22,383300,21.5720399191052,21.6768716465738,21.1410650395118,21.6768716465738,658140.447228919,0.0,1.0
2002-03-28,36.85,37.07,36.7,36.8,262100,21.4613842067772,21.5895118736833,21.3740244338866,21.4322642824803,450035.510614922,0.0,1.0
2002-04-01,36.0,36.75,36.0,36.75,224600,20.9663454937307,21.4031443581835,20.9663454937307,21.4031443581835,385646.606959603,0.0,1.0
2002-04-02,35.68,36.15,35.67,36.0,170100,20.7799779782309,21.0537052666213,20.7741539933715,20.9663454937307,292068.066980536,0.0,1.0
2002-04-03,34.51,35.68,34.4,35.68,391500,20.0985717496847,20.7799779782309,20.0345079162316,20.7799779782309,672220.154161549,0.0,1.0
2002-04-04,34.21,34.5,33.9,34.49,196500,19.9238522039036,20.0927477648253,19.7433086732631,20.0869237799659,337397.855153881,0.0,1.0
2002-04-05,34.83,35.48,34.3,34.3,183600,20.2849392651845,20.6634982810435,19.9762680676379,19.9762680676379,315248.072296451,0.0,1.0
2002-04-08,34.88,35.0,34.4,34.75,172400,20.3140591894813,20.3839470077938,20.0345079162316,20.2383473863095,296017.253071396,0.0,1.0
2002-04-09,34.33,34.95,34.33,34.95,275500,19.993740022216,20.3548270834969,19.993740022216,20.3548270834969,473043.812187758,0.0,1.0
2002-04-10,34.72,34.75,34.4,34.4,205900,20.2208754317314,20.2383473863095,20.0345079162316,20.0345079162316,353538.007003482,0.0,1.0
2002-04-11,34.6,35.1,34.6,34.8,210700,20.150987613419,20.4421868563875,20.150987613419,20.2674673106064,361779.786671363,0.0,1.0
2002-04-12,34.61,34.75,34.53,34.7,259400,20.1568115982784,20.2383473863095,20.1102197194034,20.2092274620127,445399.509551739,0.0,1.0
2002-04-15,33.65,34.71,33.63,34.7,362700,19.5977090517789,20.2150514468721,19.5860610820601,20.2092274620127,622769.476154263,0.0,1.0
2002-04-16,32.8,33.1,31.8,31.8,821600,19.1026703387325,19.2773898845135,18.5202718527955,18.5202718527955,1410717.95315231,0.0,1.0
2002-04-17,31.38,32.9,31.35,32.82,749600,18.275664488702,19.1609101873261,18.2581925341239,19.1143183084512,1287091.25813409,0.0,1.0
2002-04-18,31.35,31.5,30.5,31.38,703300,18.2581925341239,18.3455523070144,17.7631538210774,18.275664488702,1207592.42508766,0.0,1.0
2002-04-19,30.9,31.95,30.82,31.65,236500,17.9961132154522,18.607631625686,17.9495213365773,18.4329120799049,406079.352386224,0.0,1.0
2002-04-22,30.05,31.19,30.0,31.0,221400,17.5010745024058,18.1650087763739,17.471954578109,18.0543530640459,380152.087181015,0.0,1.0
2002-04-23,29.97,30.6,29.65,30.0,347900,17.4544826235308,17.8213936696711,17.268115108031,17.471954578109,597357.322178298,0.0,1.0
2002-04-24,29.7,30.18,29.49,30.1,337000,17.2972350323279,17.5767863055776,17.1749313502811,17.5301944267026,578641.614182482,0.0,1.0
2002-04-25,29.77,30.16,28.75,29.45,324500,17.3380029263434,17.5651383358589,16.7439564706877,17.1516354108436,557178.646297378,0.0,1.0
2002-04-26,29.99,30.17,29.43,29.77,313900,17.4661305932496,17.5709623207182,17.1399874411249,17.3380029263434,538978.049530805,0.0,1.0
2002-04-29,29.25,29.81,29.25,29.8,186600,17.0351557136562,17.3612988657809,17.0351557136562,17.3554748809216,320399.184588877,0.0,1.0
2002-04-30,29.8,30.33,29.18,29.25,228400,17.3554748809216,17.6641460784681,16.9943878196406,17.0351557136562,392171.349196673,0.0,1.0
2002-05-01,29.66,29.85,29.46,29.8,172200,17.2739390928904,17.3845948052184,17.157459395703,17.3554748809216,295673.845585233,0.0,1.0
2002-05-02,28.3,29.7,28.14,29.41,585000,16.4818771520161,17.2972350323279,16.3886933942662,17.1283394714061,1004466.89702301,0.0,1.0
2002-05-03,27.25,28.2,26.9,28.19,825200,15.8703587417823,16.4236373034224,15.6665192717044,16.417813318563,1416899.28790322,0.0,1.0
2002-05-06,24.95,27.45,24.38,27.27,1532300,14.5308422241273,15.9868384389697,14.1988750871432,15.882006711501,2631016.45522795,0.0,1.0
2002-05-07,25.74,25.9,25.29,25.5,698000,14.9909370280175,15.0841207857674,14.7288577093458,14.8511613913926,1198492.12670437,0.0,1.0
2002-05-08,26.01,26.3,25.75,26.25,437800,15.1481846192205,15.3170801801422,14.9967610128769,15.2879602558453,751718.987207984,0.0,1.0
2002-05-09,26.4,26.65,26.05,26.05,403000,15.3753200287359,15.5209196502201,15.1714805586579,15.1714805586579,691966.084615847,0.0,1.0
2002-05-10,27.01,27.08,26.4,26.4,445000,15.7305831051574,15.771350999173,15.3753200287359,15.3753200287359,764081.656709809,0.0,1.0
2002-05-13,27.25,27.35,26.6,26.7,506100,15.8703587417823,15.928598590376,15.4917997259233,15.550039574517,868992.643732211,0.0,1.0
2002-05-14,28.05,28.24,27.1,27.15,726600,16.3362775305319,16.4469332428599,15.7829989688918,15.8121188931886,1247599.3972255,0.0,1.0
2002-05-15,27.9,28.8,27.8,28.0,771300,16.2489177576413,16.7730763949846,16.1906779090476,16.307157606235,1324350.97038264,0.0,1.0
2002-05-16,27.22,27.92,26.5,26.75,993100,15.8528867872042,16.2605657273601,15.4335598773296,15.5791594988138,1705189.87253598,0.0,1.0
2002-05-17,27.02,27.29,26.09,27.22,1091800,15.7364070900168,15.8936546812198,15.1947764980954,15.8528867872042,1874661.46695678,0.0,1.0
2002-05-20,26.04,27.1,25.75,27.05,653000,15.1656565737986,15.7829989688918,14.9967610128769,15.7538790445949,1121225.44231799,0.0,1.0
2002-05-21,26.0,26.6,25.82,26.29,398700,15.1423606343611,15.4917997259233,15.0375289068924,15.3112561952828,684582.823663371,0.0,1.0
2002-05-22,25.79,26.15,25.38,26.1,295400,15.0200569523143,15.2297204072516,14.7812735730802,15.2006004829548,507212.857060849,0.0,1.0
2002-05-23,25.8,25.9,25.26,25.75,319600,15.0258809371737,15.0841207857674,14.7113857547677,14.9967610128769,548765.162886415,0.0,1.0
2002-05-24,25.77,26.21,25.6,26.0,253200,15.0084089825956,15.2646643164079,14.9094012399863,15.1423606343611,434753.877480726,0.0,1.0
2002-05-28,25.68,25.9,25.48,25.78,137600,14.9559931188613,15.0841207857674,14.8395134216739,15.014232967455,236264.350479257,0.0,1.0
2002-05-29,25.09,25.75,24.99,25.65,124600,14.6880898153303,15.074464437814,14.629548205863,15.0159228283468,212840.065611329,0.13,1.0
2002-05-30,24.69,25.05,24.5,25.05,430100,14.4539233774613,14.6646731715434,14.3426943194735,14.6646731715434,734691.109305241,0.0,1.0
2002-05-31,24.63,24.75,24.41,24.72,301500,14.418798411781,14.4890483431416,14.290006870953,14.4714858603015,515018.2968043,0.0,1.0
2002-06-03,23.84,24.85,23.7,24.67,452200,13.9563196969898,14.5475899526089,13.8743614437356,14.4422150555679,772442.035870331,0.0,1.0
2002-06-04,23.22,23.94,22.95,23.8,651600,13.5933617182929,14.014861306457,13.4352993727313,13.9329030532029,1113054.46831736,0.0,1.0
2002-06-05,23.95,24.07,23.27,23.3,279400,14.0207154674037,14.0909653987644,13.6226325230265,13.6401950058667,477267.370239211,0.0,1.0
2002-06-06,23.84,24.01,23.48,23.9,418500,13.9563196969898,14.0558404330841,13.7455699029077,13.9914446626701,714876.143325373,0.0,1.0
2002-06-07,29.05,29.29,26.8,27.05,1748600,17.0063375502329,17.1468374129543,15.68915133722,15.8355053608881,2986935.30279271,0.0,1.0
2002-06-10,29.6,29.8,29.25,29.25,785100,17.3283164023027,17.4453996212372,17.1234207691674,17.1234207691674,1341097.39575807,0.0,1.0
2002-06-11,29.35,30.25,29.3,29.85,751600,17.1819623786346,17.7088368638398,17.152691573901,17.4746704259708,1283873.14055759,0.0,1.0
2002-06-12,29.63,29.65,29.32,29.34,452400,17.3458788851429,17.3575872070364,17.1643998957945,17.1761082176879,772783.673214813,0.0,1.0
2002-06-13,28.83,29.77,28.62,29.58,463500,16.877546009405,17.427837138397,16.7546086295238,17.3166080804093,791744.545833479,0.0,1.0
2002-06-14,29.3,29.65,27.9,28.81,462600,17.152691573901,17.3575872070364,16.3331090413597,16.8658376875115,790207.177783318,0.0,1.0
2002-06-17,29.58,29.79,29.27,29.4,266400,17.3166080804093,17.4395454602905,17.1351290910608,17.2112331833683,455060.94284798,0.0,1.0
2002-06-18,29.63,29.95,29.0,29.59,253300,17.3458788851429,17.5332120354381,16.9770667454993,17.322462241356,432683.69678451,0.0,1.0
2002-06-19,28.22,28.69,27.48,28.25,765900,16.5204421916548,16.7955877561509,16.0872342815973,16.538004674495,1308300.21068795,0.0,1.0
2002-06-20,28.03,28.7,27.95,28.22,256700,16.4092131336671,16.8014419170976,16.3623798460933,16.5204421916548,438491.531640677,0.0,1.0
2002-06-21,27.6,28.24,27.42,27.6,322500,16.157484212958,16.5321505135483,16.0521093159169,16.157484212958,550890.217974749,0.0,1.0
2002-06-24,27.35,27.9,27.15,27.5,181100,16.0111301892899,16.3331090413597,15.8940469703554,16.0989426034907,309352.615427061,0.0,1.0
2002-06-25,27.57,27.85,27.25,27.25,234100,16.1399217301178,16.3038382366261,15.9525885798226,15.9525885798226,399886.511714384,0.0,1.0
2002-06-26,27.36,27.5,26.7,27.1,280100,16.0169843502366,16.0989426034907,15.6306097277528,15.8647761656218,478463.100944891,0.0,1.0
2002-06-27,27.69,27.8,27.2,27.4,187800,16.2101716614785,16.2745674318924,15.923317775089,16.0404009940235,320797.466467157,0.0,1.0
2002-06-28,28.65,29.22,27.59,27.59,523400,16.772171112364,17.1058582863272,16.1516300520112,16.1516300520112,894064.930505376,0.0,1.0
2002-07-01,28.35,28.74,28.23,28.6,350300,16.5965462839623,16.8248585608845,16.5262963526016,16.7429003076303,598377.808857533,0.0,1.0
2002-07-02,27.41,28.25,27.0,28.25,296100,16.0462551549702,16.538004674495,15.8062345561545,16.538004674495,505794.088503329,0.0,1.0
2002-07-03,27.21,27.41,26.5,27.41,268500,15.9291719360357,16.0462551549702,15.5135265088183,16.0462551549702,458648.134965026,0.0,1.0
2002-07-05,27.75,28.0,27.31,27.31,129100,16.2452966271588,16.3916506508269,15.987713545503,15.987713545503,220526.905862141,0.0,1.0
2002-07-08,27.73,28.15,27.5,27.73,171900,16.2335883052654,16.4794630650278,16.0989426034907,16.2335883052654,293637.29758096,0.0,1.0
2002-07-09,27.27,27.9,27.2,27.68,297200,15.9642969017161,16.3331090413597,15.923317775089,16.2043175005317,507673.093897971,0.0,1.0
2002-07-10,26.23,27.26,25.98,27.25,343100,15.3554641632568,15.9584427407693,15.2091101395887,15.9525885798226,586078.864456238,0.0,1.0
2002-07-11,26.45,26.56,25.37,26.18,523900,15.4842557040847,15.5486514744987,14.8520063218385,15.3261933585232,894919.02386658,0.0,1.0
2002-07-12,25.69,26.8,25.59,26.4,383300,15.0393394721337,15.68915133722,14.9807978626665,15.4549848993511,654747.970696812,0.0,1.0
2002-07-15,25.6,25.75,24.7,25.69,288200,14.9866520236132,15.074464437814,14.459777538408,15.0393394721337,492299.41339635,0.0,1.0
2002-07-16,25.34,26.08,25.04,25.61,181700,14.8344438389984,15.2676517490559,14.6588190105966,14.9925061845599,310377.527460502,0.0,1.0
2002-07-17,25.74,26.15,25.22,25.45,201200,15.0686102768673,15.308630875683,14.7641939076377,14.8988396094123,343687.168547349,0.0,1.0
2002-07-18,25.15,25.95,24.9,25.7,301400,14.7232147810106,15.1915476567485,14.5768607573425,15.0451936330804,514847.478132061,0.0,1.0
2002-07-19,24.35,25.18,24.21,25.05,277500,14.2548819052727,14.7407772638508,14.1729236520186,14.6646731715434,474021.815466646,0.0,1.0
2002-07-22,23.31,24.68,23.21,24.3,315000,13.6460491668134,14.4480692165146,13.5875075573462,14.2256111005391,538078.817556733,0.0,1.0
2002-07-23,22.89,23.55,22.29,23.22,273600,13.400174407051,13.7865490295348,13.0489247502476,13.5933617182929,467359.887249277,0.0,1.0
2002-07-24,24.8,24.8,22.52,22.85,334500,14.5183191478753,14.5183191478753,13.1835704520222,13.3767577632641,571388.458643577,0.0,1.0
2002-07-25,24.66,24.7,22.82,23.9,625200,14.4363608946211,14.459777538408,13.3591952804239,13.9914446626701,1067958.33884594,0.0,1.0
2002-07-26,24.2,24.85,23.61,24.66,317400,14.1670694910718,14.5475899526089,13.8216739952151,14.4363608946211,542178.4656905,0.0,1.0
2002-07-29,25.46,25.51,24.15,24.15,335900,14.904693770359,14.9339645750927,14.1377986863382,14.1377986863382,573779.920054943,0.0,1.0
2002-07-30,24.75,25.74,24.75,25.56,480400,14.4890483431416,15.0686102768673,14.4890483431416,14.9632353798263,820612.901442081,0.0,1.0
2002-07-31,24.72,24.82,23.9,24.72,246600,14.4714858603015,14.5300274697687,13.9914446626701,14.4714858603015,421238.845744413,0.0,1.0
2002-08-01,24.48,24.65,23.9,24.61,220200,14.3309859975801,14.4305067336744,13.9914446626701,14.4070900898875,376142.716272992,0.0,1.0
2002-08-02,23.1,24.11,22.65,24.1,237400,13.5231117869322,14.1143820425513,13.2596745443296,14.1085278816046,405523.527898313,0.0,1.0
2002-08-05,22.5,23.6,22.46,23.19,325200,13.1718621301288,13.8158198342684,13.1484454863419,13.5757992354527,555502.322125236,0.0,1.0
2002-08-06,23.2,23.34,22.5,22.5,357600,13.5816533963994,13.6636116496536,13.1718621301288,13.1718621301288,610847.571931074,0.0,1.0
2002-08-07,23.9,23.94,22.87,23.2,248800,13.9914446626701,14.014861306457,13.3884660851576,13.5816533963994,424996.856533699,0.0,1.0
2002-08-08,24.48,24.55,23.5,23.91,245900,14.3309859975801,14.3719651242072,13.7572782248012,13.9972988236168,420043.115038732,0.0,1.0
2002-08-09,25.04,25.6,24.15,24.5,446400,14.6588190105966,14.9866520236132,14.1377986863382,14.3426943194735,762534.552880401,0.0,1.0
2002-08-12,24.85,25.01,24.27,25.0,211700,14.5475899526089,14.6412565277565,14.2080486176989,14.6354023668097,361623.129132572,0.0,1.0
2002-08-13,24.41,25.14,24.38,24.6,207900,14.290006870953,14.7173606200639,14.2724443881129,14.4012359289408,355132.019587445,0.0,1.0
2002-08-14,25.16,25.25,23.4,24.4,285200,14.7290689419573,14.7817563904778,13.6987366153339,14.2841527100063,487174.853229145,0.0,1.0
2002-08-15,24.52,25.16,24.1,25.16,218300,14.354402641367,14.7290689419573,14.1085278816046,14.7290689419573,372897.161500428,0.0,1.0
2002-08-16,24.54,24.79,24.16,24.5,127500,14.3661109632604,14.5124649869285,14.1436528472849,14.3426943194735,217793.807106297,0.0,1.0
2002-08-19,25.25,25.3,24.39,24.44,373800,14.7817563904778,14.8110271952115,14.2782985490596,14.3075693537932,638520.196833992,0.0,1.0
2002-08-20,25.0,25.34,25.0,25.23,202600,14.6354023668097,14.8344438389984,14.6354023668097,14.7700480685844,346078.629958713,0.0,1.0
2002-08-21,25.61,25.75,25.0,25.0,213500,14.9925061845599,15.074464437814,14.6354023668097,14.6354023668097,364697.865232897,0.0,1.0
2002-08-22,25.51,25.85,25.2,25.6,135500,14.9339645750927,15.1330060472813,14.7524855857442,14.9866520236132,231459.300885515,0.0,1.0
2002-08-23,24.89,25.55,24.8,25.48,191500,14.5710065963958,14.9573812188796,14.5183191478753,14.9164020922525,327117.757340045,0.0,1.0
2002-08-26,24.95,25.15,24.45,24.85,157600,14.6061315620761,14.7232147810106,14.3134235147399,14.5475899526089,269210.227450607,0.0,1.0
2002-08-27,24.83,25.2,24.53,25.0,179700,14.5358816307154,14.7524855857442,14.3602568023137,14.6354023668097,306961.154015699,0.0,1.0
2002-08-28,24.09,24.8,23.92,24.77,194600,14.1787778129653,14.5966662416579,14.0787200201797,14.5790089841075,330628.920337076,0.13,1.0
2002-08-29,23.95,24.1,23.87,24.0,259100,14.0963772777301,14.1846635654821,14.0492912575957,14.1258060403141,440215.587149725,0.0,1.0
2002-08-30,23.84,24.25,23.7,23.9,267200,14.0316340000453,14.272949853234,13.9492334648102,14.0669485151461,453977.633679687,0.0,1.0
2002-09-03,23.64,24.0,22.75,23.8,369000,13.9139189497094,14.1258060403141,13.3900869757144,14.0080909899782,626937.675253756,0.0,1.0
2002-09-04,24.26,24.3,23.54,23.65,281600,14.2788356057508,14.302378615818,13.8550614245414,13.9198047022262,478443.494177394,0.0,1.0
2002-09-05,23.85,24.4,23.7,24.26,371300,14.0375197525621,14.361236140986,13.9492334648102,14.2788356057508,630845.416861031,0.0,1.0
2002-09-06,24.1,24.21,23.2,23.95,270800,14.1846635654821,14.2494068431668,13.6549458389703,14.0963772777301,460094.098804111,0.0,1.0
2002-09-09,23.9,24.09,23.43,23.95,212300,14.0669485151461,14.1787778129653,13.7903181468566,14.0963772777301,360701.540532176,0.0,1.0
2002-09-10,23.83,24.2,23.5,23.9,155200,14.0257482475285,14.2435210906501,13.8315184144742,14.0669485151461,263687.607586405,0.0,1.0
2002-09-11,24.02,24.3,23.95,24.0,211900,14.1375775453477,14.302378615818,14.0963772777301,14.1258060403141,360021.933296128,0.0,1.0
2002-09-12,23.28,23.93,23.22,23.93,139300,13.7020318591047,14.0846057726965,13.6667173440039,14.0846057726965,236673.219953518,0.0,1.0
2002-09-13,23.29,23.29,22.76,23.1,189700,13.7079176116215,13.7079176116215,13.3959727282312,13.5960883138023,322303.731695494,0.0,1.0
2002-09-16,23.0,23.4,22.91,23.39,138200,13.5372307886343,13.7726608893062,13.4842590159832,13.7667751367895,234804.300054389,0.0,1.0
2002-09-17,22.54,23.25,22.5,23.2,129400,13.2664861728617,13.6843746015543,13.2429431627945,13.6549458389703,219852.940861344,0.0,1.0
2002-09-18,22.4,22.6,22.0,22.5,148600,13.1840856376265,13.3018006879624,12.9486555369546,13.2429431627945,252474.088191621,0.0,1.0
2002-09-19,21.95,22.39,21.95,22.3,386700,12.9192267743706,13.1781998851097,12.9192267743706,13.1252281124585,657010.295448856,0.0,1.0
2002-09-20,22.14,22.25,22.05,22.15,244300,13.0310560721898,13.0957993498745,12.9780842995386,13.0369418247066,415070.119415968,0.0,1.0
2002-09-23,21.77,22.14,21.6,22.14,172400,12.8132832290682,13.0310560721898,12.7132254362827,13.0310560721898,292910.718736445,0.0,1.0
2002-09-24,21.36,21.72,21.3,21.72,202200,12.5719673758795,12.7838544664843,12.5366528607788,12.7838544664843,343541.457821979,0.0,1.0
2002-09-25,21.5,21.89,21.41,21.51,237400,12.6543679111147,12.8839122592698,12.6013961384635,12.6602536636315,403346.894594152,0.0,1.0
2002-09-26,21.85,21.95,21.5,21.5,139700,12.8603692492026,12.9192267743706,12.6543679111147,12.6543679111147,237352.827189567,0.0,1.0
2002-09-27,21.35,21.99,21.27,21.9,304000,12.5660816233628,12.9427697844378,12.5189956032284,12.8897980117866,516501.499396047,0.0,1.0
2002-09-30,21.0,21.39,20.5,21.39,299000,12.3600802852748,12.5896246334299,12.065792659435,12.5896246334299,508006.408945458,0.0,1.0
2002-10-01,22.0,22.0,20.95,21.0,264100,12.9486555369546,12.9486555369546,12.3306515226909,12.3600802852748,448710.677600317,0.0,1.0
2002-10-02,20.68,21.8,20.68,21.7,385400,12.1717362047373,12.8309404866186,12.1717362047373,12.7720829614507,654801.571931703,0.0,1.0
2002-10-03,20.95,21.31,20.65,20.65,262600,12.3306515226909,12.5425386132956,12.1540789471869,12.1540789471869,446162.150465138,0.0,1.0
2002-10-04,20.52,21.26,20.29,20.98,350000,12.0775641644686,12.5131098507116,11.9421918565822,12.3483087802412,594656.331541502,0.0,1.0
2002-10-07,20.05,20.61,19.89,20.49,254500,11.8009337961791,12.1305359371197,11.7067617559103,12.0599069069182,432400.103935178,0.0,1.0
2002-10-08,20.12,20.3,19.75,20.2,329800,11.8421340637967,11.948077609099,11.6243612206751,11.889220083931,560336.166121106,0.0,1.0
2002-10-09,19.53,20.0,19.45,20.0,231500,11.4948746653056,11.7715050335951,11.4477886451712,11.7715050335951,393322.687862452,0.0,1.0
2002-10-10,19.71,19.9,19.55,19.78,277200,11.600818210608,11.7126475084271,11.5066461703392,11.6420184782255,470967.814580869,0.0,1.0
2002-10-11,20.59,21.0,20.14,20.21,326600,12.1187644320861,12.3600802852748,11.8539055688302,11.8951058364478,554899.308232731,0.0,1.0
2002-10-14,20.76,20.89,20.49,20.49,191300,12.2188222248717,12.2953370075901,12.0599069069182,12.0599069069182,325022.160639685,0.0,1.0
2002-10-15,21.94,22.0,21.0,21.0,250100,12.9133410218538,12.9486555369546,12.3600802852748,12.3600802852748,424924.424338658,0.0,1.0
2002-10-16,20.92,21.95,20.89,21.85,135100,12.3129942651405,12.9192267743706,12.2953370075901,12.8603692492026,229537.34397502,0.0,1.0
2002-10-17,21.86,21.95,21.42,21.42,175600,12.8662550017194,12.9192267743706,12.6072818909803,12.6072818909803,298347.576624824,0.0,1.0
2002-10-18,21.31,21.87,21.0,21.87,176000,12.5425386132956,12.8721407542362,12.3600802852748,12.8721407542362,299027.18386087,0.0,1.0
2002-10-21,21.73,21.79,20.71,20.9,147400,12.7897402190011,12.8250547341018,12.1893934622877,12.3012227601069,250435.266483478,0.0,1.0
2002-10-22,21.5,21.75,21.27,21.7,209900,12.6543679111147,12.8015117240347,12.5189956032284,12.7720829614507,356623.897115891,0.0,1.0
2002-10-23,22.16,22.23,21.29,21.5,282700,13.0428275772234,13.0840278448409,12.530767108262,12.6543679111147,480312.414076522,0.0,1.0
2002-10-24,22.27,22.7,22.02,22.2,335400,13.1075708549081,13.3606582131304,12.9604270419882,13.0663705872905,569850.667425774,0.0,1.0
2002-10-25,22.9,22.9,21.75,22.17,439900,13.4783732634664,13.4783732634664,12.8015117240347,13.0487133297402,747398.057843163,0.0,1.0
2002-10-28,23.28,23.6,22.6,22.85,440300,13.7020318591047,13.8903759396422,13.3018006879624,13.4489445008824,748077.665079211,0.0,1.0
2002-10-29,23.09,23.28,22.4,23.28,263900,13.5902025612855,13.7020318591047,13.1840856376265,13.7020318591047,448370.873982295,0.0,1.0
2002-10-30,23.3,23.35,22.95,23.09,141000,13.7138033641383,13.7432321267223,13.5078020260504,13.5902025612855,239561.55070672,0.0,1.0
2002-10-31,23.68,23.75,23.3,23.3,214700,13.9374619597766,13.9786622273942,13.7138033641383,13.7138033641383,364779.183948459,0.0,1.0
2002-11-01,24.4,24.4,23.43,23.6,175900,14.361236140986,14.361236140986,13.7903181468566,13.8903759396422,298857.282051859,0.0,1.0
2002-11-04,24.91,25.05,24.4,24.6,363400,14.6614095193427,14.7438100545778,14.361236140986,14.478951191322,617423.173949092,0.0,1.0
2002-11-05,24.91,25.11,24.75,24.85,205100,14.6614095193427,14.7791245696786,14.5672374790739,14.6260950042419,348468.610283321,0.0,1.0
2002-11-06,25.24,25.25,24.6,24.96,307100,14.855639352397,14.8615251049138,14.478951191322,14.6908382819267,521768.455475417,0.0,1.0
2002-11-07,25.17,25.25,24.8,25.14,230400,14.8144390847794,14.8615251049138,14.5966662416579,14.796781827229,391453.767963322,0.0,1.0
2002-11-08,25.01,25.3,24.8,25.1,158500,14.7202670445107,14.8909538674978,14.5966662416579,14.7732388171618,269294.367283794,0.0,1.0
2002-11-11,24.58,25.25,24.4,25.01,211100,14.4671796862884,14.8615251049138,14.361236140986,14.7202670445107,358662.718824032,0.0,1.0
2002-11-12,24.63,25.05,24.55,24.58,162400,14.4966084488723,14.7438100545778,14.449522428738,14.4671796862884,275920.537835259,0.0,1.0
2002-11-13,24.64,24.99,24.19,24.61,233900,14.5024942013891,14.7084955394771,14.2376353381333,14.4848369438388,397400.331278738,0.0,1.0
2002-11-14,25.15,25.18,24.75,24.75,123800,14.8026675797458,14.8203248372962,14.5672374790739,14.5672374790739,210338.439556681,0.0,1.0
2002-11-15,25.45,25.67,25.05,25.05,134700,14.9792401552497,15.1087267106193,14.7438100545778,14.7438100545778,228857.736738974,0.0,1.0
2002-11-18,25.55,25.75,25.2,25.5,91700,15.0380976804177,15.1558127307537,14.8320963423298,15.0086689178337,155799.958863874,0.0,1.0
2002-11-19,25.67,25.93,25.5,25.5,90800,15.1087267106193,15.261756276056,15.0086689178337,15.0086689178337,154270.842582767,0.0,1.0
2002-11-20,24.17,25.68,22.2,25.68,1469100,14.2258638330997,15.1146124631361,13.0663705872905,15.1146124631361,2496027.4761932,0.0,1.0
2002-11-21,24.49,24.6,23.65,23.92,645100,14.4142079136372,14.478951191322,13.9198047022262,14.0787200201797,1096036.5699355,0.0,1.0
2002-11-22,23.97,24.67,23.85,24.3,223700,14.1081487827637,14.5201514589395,14.0375197525621,14.302378615818,380070.346759527,0.0,1.0
2002-11-25,24.29,24.5,23.95,24.2,169000,14.2964928633012,14.420093666154,14.0963772777301,14.2435210906501,287134.057230041,0.0,1.0
2002-11-26,23.96,24.2,23.64,24.0,189300,14.1787778129653,14.3208022985709,13.9894118321577,14.2024485605662,319888.502368134,0.13,1.0
2002-11-27,25.1,25.17,24.05,24.05,186600,14.8533941195922,14.8948179278938,14.2320369950674,14.2320369950674,315325.90883198,0.0,1.0
2002-11-29,25.33,25.62,25.25,25.25,51100,14.9895009182976,15.1611138384044,14.9421594230957,14.9421594230957,86351.3072953602,0.0,1.0
2002-12-02,25.87,25.92,25.58,25.58,173500,15.3090560109103,15.3386444454115,15.1374430908035,15.1374430908035,293188.880934345,0.0,1.0
2002-12-03,25.9,25.97,25.45,25.7,156200,15.326809071611,15.3682328799127,15.0605131611004,15.2084553336063,263954.485313802,0.0,1.0
2002-12-04,26.41,26.52,25.6,25.85,186400,15.6286111035231,15.6937056594257,15.149278464604,15.2972206371099,314987.938940413,0.0,1.0
2002-12-05,27.45,27.59,26.49,26.81,377300,16.2440505411476,16.3268981577509,15.675952598725,15.8653185795325,637580.200441085,0.0,1.0
2002-12-06,27.41,27.49,26.87,27.3,208100,16.2203797935467,16.2677212887486,15.9008247009339,16.1552852376441,351657.672175429,0.0,1.0
2002-12-09,26.27,27.42,25.25,27.42,434700,15.5457634869198,16.2262974804469,14.9421594230957,16.2262974804469,734577.559320803,0.0,1.0
2002-12-10,26.45,26.6,26.35,26.4,152300,15.652281851124,15.7410471546276,15.5931049821217,15.6226934166228,257364.072428246,0.0,1.0
2002-12-11,27.03,27.03,26.15,26.35,317600,15.9955076913377,15.9955076913377,15.4747512441169,15.5931049821217,536696.187808345,0.0,1.0
2002-12-12,26.44,27.03,26.41,27.03,379200,15.6463641642238,15.9955076913377,15.6286111035231,15.9955076913377,640790.91441097,0.0,1.0
2002-12-13,26.48,26.51,26.05,26.28,294300,15.6700349118247,15.6877879725254,15.4155743751146,15.55168117382,497322.695440794,0.0,1.0
2002-12-16,27.29,27.3,26.48,26.48,150700,16.1493675507438,16.1552852376441,15.6700349118247,15.6700349118247,254660.313295711,0.0,1.0
2002-12-17,26.85,27.1,26.75,27.0,246900,15.8889893271335,16.0369314996394,15.8298124581311,15.977754630637,417223.83113942,0.0,1.0
2002-12-18,26.27,26.7,26.2,26.7,208200,15.5457634869198,15.8002240236299,15.5043396786181,15.8002240236299,351826.657121213,0.0,1.0
2002-12-19,26.25,26.35,26.03,26.15,230600,15.5339281131193,15.5931049821217,15.4037390013141,15.4747512441169,389679.284976714,0.0,1.0
2002-12-20,26.26,26.3,26.2,26.25,209200,15.5398458000195,15.5635165476205,15.5043396786181,15.5339281131193,353516.506579049,0.0,1.0
2002-12-23,26.35,26.37,26.04,26.26,235400,15.5931049821217,15.6049403559221,15.4096566882143,15.5398458000195,397790.56237432,0.0,1.0
2002-12-24,26.38,26.54,26.33,26.35,177100,15.6108580428224,15.7055410332261,15.5812696083212,15.5931049821217,299272.338982549,0.0,1.0
2002-12-26,26.71,26.75,26.38,26.38,194400,15.8061417105302,15.8298124581311,15.6108580428224,15.6108580428224,328506.734603092,0.0,1.0
2002-12-27,26.51,26.71,26.5,26.71,144500,15.6877879725254,15.8061417105302,15.6818702856252,15.8061417105302,244183.246657135,0.0,1.0
2002-12-30,26.51,26.72,26.2,26.45,183200,15.6877879725254,15.8120593974304,15.5043396786181,15.652281851124,309580.420675343,0.0,1.0
2002-12-31,26.54,26.66,26.3,26.48,226200,15.7055410332261,15.776553276029,15.5635165476205,15.6700349118247,382243.947362241,0.0,1.0
2003-01-02,26.8,26.8,26.2,26.6,212100,15.8594008926323,15.8594008926323,15.5043396786181,15.7410471546276,358417.070006769,0.0,1.0
2003-01-03,26.35,26.8,26.29,26.8,249300,15.5931049821217,15.8594008926323,15.5575988607202,15.8594008926323,421279.469838224,0.0,1.0
2003-01-06,26.32,26.38,26.0,26.35,491500,15.575351921421,15.6108580428224,15.3859859406134,15.5931049821217,830561.00852582,0.0,1.0
2003-01-07,26.18,26.38,26.05,26.32,134200,15.4925043048177,15.6108580428224,15.4155743751146,15.575351921421,226777.797241435,0.0,1.0
2003-01-08,25.87,26.15,25.79,26.15,169100,15.3090560109103,15.4747512441169,15.2617145157085,15.4747512441169,285753.543319872,0.0,1.0
2003-01-09,26.29,26.32,25.88,25.88,187000,15.5575988607202,15.575351921421,15.3149736978106,15.3149736978106,316001.848615116,0.0,1.0
2003-01-10,26.22,26.4,26.05,26.2,90100,15.5161750524186,15.6226934166228,15.4155743751146,15.5043396786181,152255.436150919,0.0,1.0
2003-01-13,26.07,26.35,25.9,26.25,249100,15.4274097489151,15.5931049821217,15.326809071611,15.5339281131193,420941.499946657,0.0,1.0
2003-01-14,26.0,26.07,25.65,26.06,101000,15.3859859406134,15.4274097489151,15.1788668991051,15.4214920620148,170674.795241319,0.0,1.0
2003-01-15,25.73,26.0,25.5,26.0,108500,15.226208394307,15.3859859406134,15.0901015956016,15.3859859406134,183348.66617508,0.0,1.0
2003-01-16,25.22,25.98,25.2,25.6,308300,14.924406362395,15.3741505668129,14.9125709885945,15.149278464604,520980.587850481,0.0,1.0
2003-01-17,25.11,25.5,25.0,25.15,126600,14.8593118064924,15.0901015956016,14.7942172505898,14.8829825540934,213934.941361891,0.0,1.0
2003-01-21,24.55,25.24,24.5,25.22,142100,14.5279213400792,14.9362417361955,14.498332905578,14.924406362395,240127.60795833,0.0,1.0
2003-01-22,23.51,24.3,23.5,24.05,365300,13.9124819024547,14.3799791675733,13.9065642155544,14.2320369950674,617302.006947064,0.0,1.0
2003-01-23,23.75,23.95,23.57,23.75,188300,14.0545063880603,14.172860126065,13.9479880238561,14.0545063880603,318198.6529103,0.0,1.0
2003-01-24,24.5,24.79,24.15,24.5,580500,14.498332905578,14.6699458256849,14.2912138640698,14.498332905578,980957.610273125,0.0,1.0
2003-01-27,24.06,24.54,24.0,24.2,274200,14.2379546819676,14.522003653179,14.2024485605662,14.3208022985709,463356.721338314,0.0,1.0
2003-01-28,24.51,24.67,24.1,24.11,224800,14.5042505924783,14.598933582882,14.2616254295686,14.2675431164688,379878.15812127,0.0,1.0
2003-01-29,24.51,24.67,24.1,24.11,303500,14.5042505924783,14.598933582882,14.2616254295686,14.2675431164688,512869.310452872,0.0,1.0
2003-01-30,24.65,24.96,24.55,24.56,329200,14.5870982090816,14.7705465029889,14.5279213400792,14.5338390269794,556298.441519227,0.0,1.0
2003-01-31,25.26,25.35,24.55,24.6,238300,14.9480771099959,15.0013362920981,14.5279213400792,14.5575097745804,402691.125802043,0.0,1.0
2003-02-03,25.12,25.36,24.95,25.25,208100,14.8652294933926,15.0072539789983,14.7646288160886,14.9421594230957,351657.672175431,0.0,1.0
2003-02-04,25.0,25.1,24.52,24.8,175500,14.7942172505898,14.8533941195922,14.5101682793785,14.6758635125851,296568.579850014,0.0,1.0
2003-02-05,24.61,25.01,24.4,25.01,448200,14.5634274614806,14.80013493749,14.4391560365757,14.80013493749,757390.527001575,0.0,1.0
2003-02-06,24.05,24.58,24.0,24.57,139600,14.2320369950674,14.5456744007799,14.2024485605662,14.5397567138797,235902.984313743,0.0,1.0
2003-02-07,23.51,24.2,23.5,24.2,188100,13.9124819024547,14.3208022985709,13.9065642155544,14.3208022985709,317860.683018732,0.0,1.0
2003-02-10,23.6,23.68,23.14,23.6,244300,13.9657410845568,14.0130825797587,13.6935274871459,13.9657410845568,412830.22254905,0.0,1.0
2003-02-11,23.35,23.68,23.15,23.61,201600,13.8177989120509,14.0130825797587,13.6994451740462,13.971658771457,340673.650699503,0.0,1.0
2003-02-12,22.81,23.43,22.65,23.25,167900,13.4982438194381,13.8651404072528,13.4035608290344,13.7586220430485,283725.72397047,0.0,1.0
2003-02-13,22.9,22.96,22.6,22.82,113900,13.5515030015403,13.5870091229417,13.3739723945332,13.5041615063384,192473.853247388,0.0,1.0
2003-02-14,22.68,23.06,22.4,22.9,161000,13.4213138897351,13.646185991944,13.2556186565285,13.5515030015403,272065.762711408,0.0,1.0
2003-02-18,23.0,23.2,22.8,22.8,94500,13.6106798705426,13.7290336085473,13.4923261325379,13.4923261325379,159690.773765392,0.0,1.0
2003-02-19,22.92,23.09,22.8,23.01,129600,13.5633383753407,13.6639390526448,13.4923261325379,13.6165975574429,219004.489735396,0.0,1.0
2003-02-20,22.36,22.92,22.2,22.92,106000,13.2319479089275,13.5633383753407,13.1372649185238,13.5633383753407,179124.042530493,0.0,1.0
2003-02-21,22.74,22.79,22.05,22.3,120700,13.4568200111365,13.4864084456377,13.0484996150202,13.1964417875261,203964.829560665,0.0,1.0
2003-02-24,22.06,22.75,22.03,22.75,88900,13.0544173019205,13.4627376980367,13.0366642412197,13.4627376980367,150227.616801517,0.0,1.0
2003-02-25,21.96,22.0,21.3,22.0,151400,12.9952404329181,13.018911180519,12.6046730975025,13.018911180519,255843.207916194,0.0,1.0
2003-02-26,22.0,22.1,21.81,22.0,176500,13.0958411102221,13.1553676607231,12.9827406642702,13.0958411102221,296506.346352132,0.13,1.0
2003-02-27,22.0,22.13,21.75,22.0,162300,13.0958411102221,13.1732256258734,12.9470247339696,13.0958411102221,272651.444832583,0.0,1.0
2003-02-28,21.9,22.06,21.71,22.0,97900,13.0363145597211,13.1315570405227,12.9232141137692,13.0958411102221,164464.426673505,0.0,1.0
2003-03-03,21.6,22.05,21.5,21.93,220300,12.8577349082181,13.1256043854726,12.7982083577171,13.0541725248714,370086.958081442,0.0,1.0
2003-03-04,21.15,21.6,21.1,21.55,189400,12.5898654309635,12.8577349082181,12.560102155713,12.8279716329676,318177.348436792,0.0,1.0
2003-03-05,21.13,21.19,20.81,21.05,112100,12.5779601208633,12.6136760511639,12.3874751592601,12.5303388804625,188319.328193054,0.0,1.0
2003-03-06,21.06,21.22,20.95,21.05,188000,12.5362915355126,12.6315340163142,12.4708123299615,12.5303388804625,315825.456737682,0.0,1.0
2003-03-07,21.49,21.6,20.8,20.86,104800,12.792255702667,12.8577349082181,12.38152250421,12.4172384345106,176055.892904835,0.0,1.0
2003-03-10,21.01,21.35,21.0,21.3,229600,12.5065282602621,12.7089185319655,12.500575605212,12.679155256715,385710.238654105,0.0,1.0
2003-03-11,21.16,21.39,21.02,21.02,143100,12.5958180860136,12.7327291521659,12.5124809153122,12.5124809153122,240396.930101927,0.0,1.0
2003-03-12,21.09,21.25,21.01,21.16,129800,12.5541495006629,12.6493919814645,12.5065282602621,12.5958180860136,218053.958960378,0.0,1.0
2003-03-13,22.01,22.05,21.24,21.25,147300,13.1017937652722,13.1256043854726,12.6434393264144,12.6493919814645,247452.605199258,0.0,1.0
2003-03-14,22.12,22.3,21.81,21.99,182500,13.1672729708233,13.2744207617251,12.9827406642702,13.089888455172,306585.882205462,0.0,1.0
2003-03-17,22.42,22.45,21.95,22.12,242000,13.3458526223263,13.3637105874766,13.0660778349716,13.1672729708233,406541.279417655,0.0,1.0
2003-03-18,22.89,23.0,22.6,22.67,193100,13.6256274096811,13.6911066152322,13.4530004132282,13.4946689985789,324393.062213012,0.0,1.0
2003-03-19,23.38,23.44,22.95,22.95,145100,13.917307507136,13.9530234374366,13.6613433399817,13.6613433399817,243756.775386371,0.0,1.0
2003-03-20,23.85,24.0,22.85,23.3,242000,14.1970822944908,14.2863721202423,13.6018167894807,13.8696862667352,406541.279417653,0.0,1.0
2003-03-21,24.99,25.0,23.98,24.05,188900,14.8756849702023,14.8816376252524,14.2744668101421,14.3161353954928,317337.387115681,0.0,1.0
2003-03-24,23.88,24.75,23.83,24.75,188300,14.2149402596411,14.7328212489999,14.1851769843906,14.7328212489999,316329.433530347,0.0,1.0
2003-03-25,23.82,23.89,23.5,23.8,172400,14.1792243293405,14.2208929146912,13.9887393677372,14.1673190192403,289618.663519022,0.0,1.0
2003-03-26,23.76,23.94,23.5,23.75,90600,14.1435083990399,14.2506561899417,13.9887393677372,14.1375557439898,152200.991385287,0.0,1.0
2003-03-27,23.71,23.84,23.37,23.6,114400,14.1137451237894,14.1911296394407,13.9113548520859,14.0482659182383,192183.150270163,0.0,1.0
2003-03-28,23.9,23.9,23.48,23.5,104000,14.2268455697413,14.2268455697413,13.976834057637,13.9887393677372,174711.954791058,0.0,1.0
2003-03-31,23.86,23.98,23.4,23.65,215300,14.2030349495409,14.2744668101421,13.9292128172362,14.0780291934888,361687.344870334,0.0,1.0
2003-04-01,23.7,23.7,23.0,23.46,199400,14.1077924687393,14.1077924687393,13.6911066152322,13.9649287475368,334976.574859008,0.0,1.0
2003-04-02,24.22,24.4,24.1,24.1,118400,14.4173305313445,14.5244783222463,14.3458986707433,14.3458986707433,198902.840839051,0.0,1.0
2003-04-03,24.52,24.67,24.14,24.15,164800,14.5959101828475,14.6852000085991,14.3697092909437,14.3756619459938,276851.251438139,0.0,1.0
2003-04-04,24.5,24.78,24.29,24.62,110400,14.5840048727473,14.7506792141502,14.4589991166952,14.6554367333486,185463.459701277,0.0,1.0
2003-04-07,24.69,25.07,24.65,24.95,127000,14.6971053186993,14.9233062106031,14.6732946984989,14.8518743500019,213350.175562157,0.0,1.0
2003-04-08,24.3,24.6,24.3,24.6,121800,14.4649517717453,14.6435314232484,14.4649517717453,14.6435314232484,204614.577822605,0.0,1.0
2003-04-09,23.81,24.35,23.8,24.33,83900,14.1732716742904,14.4947150469958,14.1673190192403,14.4828097368956,140945.509682401,0.0,1.0
2003-04-10,23.95,23.95,23.69,23.81,146600,14.2566088449918,14.2566088449918,14.1018398136892,14.1732716742904,246276.659349702,0.0,1.0
2003-04-11,23.61,24.28,23.5,24.18,118600,14.0542185732884,14.4530464616451,13.9887393677372,14.3935199111441,199238.825367494,0.0,1.0
2003-04-14,24.74,24.75,23.61,23.61,157700,14.7268685939498,14.7328212489999,14.0542185732884,14.0542185732884,264923.800678363,0.0,1.0
2003-04-15,24.95,25.0,24.3,24.64,150200,14.8518743500019,14.8816376252524,14.4649517717453,14.6673420434488,252324.380861701,0.0,1.0
2003-04-16,24.75,24.9,24.59,24.75,154100,14.7328212489999,14.8221110747514,14.6375787681982,14.7328212489999,258876.079166365,0.0,1.0
2003-04-17,25.0,25.1,24.72,24.75,85600,14.8816376252524,14.9411641757534,14.7149632838496,14.7328212489999,143801.378174178,0.0,1.0
2003-04-21,25.13,25.3,24.98,25.05,126000,14.9590221409037,15.0602172767554,14.8697323151522,14.9114009005029,211670.252919935,0.0,1.0
2003-04-22,24.97,25.28,24.8,24.95,171800,14.8637796601021,15.0483119666552,14.7625845242504,14.8518743500019,288610.709933689,0.0,1.0
2003-04-23,25.08,25.4,24.9,24.98,151700,14.9292588656532,15.1197438272564,14.8221110747514,14.8697323151522,254844.264825033,0.0,1.0
2003-04-24,25.91,25.95,25.1,25.11,294900,15.4233292348116,15.447139855012,14.9411641757534,14.9471168308035,495409.187191181,0.0,1.0
2003-04-25,26.06,26.08,25.45,25.91,266700,15.5126190605631,15.5245243706633,15.1495071025069,15.4233292348116,448035.36868053,0.0,1.0
2003-04-28,26.96,27.0,26.04,26.1,245300,16.0483580150722,16.0721686352726,15.5007137504629,15.5364296807635,412085.024136985,0.0,1.0
2003-04-29,27.62,27.62,26.95,27.0,208800,16.4412332483788,16.4412332483788,16.0424053600221,16.0721686352726,350767.847695894,0.0,1.0
2003-04-30,27.87,28.11,27.4,27.62,226600,16.5900496246314,16.7329133458338,16.3102748372766,16.4412332483788,380670.470727439,0.0,1.0
2003-05-01,27.65,27.81,27.01,27.8,217200,16.4590912135291,16.5543336943308,16.0781212903227,16.5483810392807,364879.197890556,0.0,1.0
2003-05-02,28.08,28.2,27.35,27.35,188400,16.7150553806835,16.7864872412847,16.2805115620261,16.2805115620261,316497.42579457,0.0,1.0
2003-05-05,28.1,28.2,27.79,27.83,111600,16.7269606907837,16.7864872412847,16.5424283842306,16.566239004431,187479.366871943,0.0,1.0
2003-05-06,28.21,28.4,28.02,28.25,108400,16.7924398963348,16.9055403422867,16.6793394503829,16.8162505165352,182103.614416833,0.0,1.0
2003-05-07,28.18,28.29,27.96,28.24,137100,16.7745819311845,16.8400611367356,16.6436235200823,16.8102978614851,230317.394248596,0.0,1.0
2003-05-08,28.0,28.3,27.72,28.1,124800,16.6674341402827,16.8460137917857,16.5007597988798,16.7269606907837,209654.345749269,0.0,1.0
2003-05-09,28.49,28.49,27.98,28.11,89600,16.9591142377376,16.9591142377376,16.6555288301825,16.7329133458338,150521.068743065,0.0,1.0
2003-05-12,29.13,29.13,28.25,28.49,166400,17.3400841609441,17.3400841609441,16.8162505165352,16.9591142377376,279539.127665692,0.0,1.0
2003-05-13,28.77,29.31,28.67,29.13,170100,17.1257885791404,17.4472319518459,17.0662620286394,17.3400841609441,285754.841441914,0.0,1.0
2003-05-14,29.13,29.38,28.3,28.3,312700,17.3400841609441,17.4889005371966,16.8460137917857,16.8460137917857,525311.810222728,0.0,1.0
2003-05-15,29.5,29.71,29.14,29.14,223600,17.5603323977978,17.6853381538499,17.3460368159942,17.3460368159942,375630.702800775,0.0,1.0
2003-05-16,29.38,29.75,29.1,29.51,274100,17.4889005371966,17.7091487740503,17.3222261957938,17.5662850528479,460466.796232971,0.0,1.0
2003-05-19,28.78,29.45,28.6,29.38,264000,17.1317412341905,17.5305691225473,17.0245934432887,17.4889005371966,443499.577546533,0.0,1.0
2003-05-20,28.55,28.85,28.32,28.78,270000,16.9948301680382,17.1734098195413,16.8579191018859,17.1317412341905,453579.113399862,0.0,1.0
2003-05-21,28.7,28.7,28.29,28.45,219800,17.0841199937897,17.0841199937897,16.8400611367356,16.9353036175372,369246.996760333,0.0,1.0
2003-05-22,28.65,28.81,28.44,28.7,243000,17.0543567185392,17.1495991993409,16.9293509624871,17.0841199937897,408221.202059876,0.0,1.0
2003-05-23,28.6,28.73,28.41,28.66,186200,17.0245934432887,17.10197795894,16.9114929973368,17.0603093735893,312801.595981683,0.0,1.0
2003-05-27,29.08,29.1,28.3,28.59,279900,17.3103208856936,17.3222261957938,16.8460137917857,17.0186407882386,470210.347557856,0.0,1.0
2003-05-28,28.95,29.05,28.75,28.9,176900,17.3103208856936,17.370114740221,17.1907331766387,17.2804239584299,295849.801619365,0.13,1.0
2003-05-29,29.1,29.33,28.92,28.97,163800,17.4000116674847,17.5375375328978,17.2923827293353,17.3222796565991,273941.195620419,0.0,1.0
2003-05-30,29.38,29.45,29.08,29.1,183900,17.5674344601616,17.6092901583308,17.3880528965792,17.4000116674847,307556.690321092,0.0,1.0
2003-06-02,29.65,29.79,29.3,29.3,331200,17.7288778673856,17.8125892637241,17.5195993765396,17.5195993765396,553903.07685887,0.0,1.0
2003-06-03,29.48,29.7,29.36,29.6,216700,17.627228314689,17.7587747946494,17.5554756892561,17.6989809401219,362411.825952043,0.0,1.0
2003-06-04,29.89,30.09,29.45,29.5,297200,17.8723831182515,17.9919708273064,17.6092901583308,17.6391870855945,497041.046021907,0.0,1.0
2003-06-05,29.85,29.95,29.6,29.89,202100,17.8484655764405,17.908259430968,17.6989809401219,17.8723831182515,337994.600945584,0.0,1.0
2003-06-06,29.7,30.34,29.7,29.98,247800,17.7587747946494,18.141455463625,17.7587747946494,17.9261975873262,414423.860041145,0.0,1.0
2003-06-09,29.73,29.87,29.5,29.7,264500,17.7767129510076,17.860424347346,17.6391870855945,17.7587747946494,442353.151658124,0.0,1.0
2003-06-10,29.75,29.8,29.54,29.75,168700,17.7886717219131,17.8185686491768,17.6631046274055,17.7886717219131,282136.017711627,0.0,1.0
2003-06-11,29.67,29.75,29.47,29.75,99900,17.7408366382911,17.7886717219131,17.6212489292363,17.7886717219131,167074.025900365,0.0,1.0
2003-06-12,29.78,29.99,29.58,29.7,209800,17.8066098782713,17.9321769727789,17.6870221692164,17.7587747946494,350872.178517484,0.0,1.0
2003-06-13,29.61,29.77,29.47,29.77,296100,17.7049603255747,17.8006304928186,17.6212489292363,17.8006304928186,495201.392083063,0.0,1.0
2003-06-16,30.1,30.15,29.61,29.7,489500,17.9979502127591,18.0278471400228,17.7049603255747,17.7587747946494,818646.002785073,0.0,1.0
2003-06-17,30.11,30.2,29.8,30.0,264400,18.0039295982119,18.0577440672866,17.8185686491768,17.9381563582317,442185.910390956,0.0,1.0
2003-06-18,29.63,29.95,29.34,29.9,267600,17.7169190964802,17.908259430968,17.5435169183506,17.8783625037042,447537.630940316,0.0,1.0
2003-06-19,29.63,29.75,29.26,29.4,245200,17.7169190964802,17.7886717219131,17.4956818347286,17.5793932310671,410075.587094789,0.0,1.0
2003-06-20,29.56,29.75,29.3,29.65,181800,17.675063398311,17.7886717219131,17.5195993765396,17.7288778673856,304044.623710574,0.0,1.0
2003-06-23,28.58,29.5,28.2,29.5,254400,17.0890836239421,17.6391870855945,16.8618669767378,17.6391870855945,425461.783674202,0.0,1.0
2003-06-24,28.48,28.58,28.38,28.5,213400,17.0292897694146,17.0890836239421,16.9694959148872,17.0412485403201,356892.864135515,0.0,1.0
2003-06-25,28.37,28.75,28.2,28.5,199400,16.9635165294344,17.1907331766387,16.8618669767378,17.0412485403201,333479.086732061,0.0,1.0
2003-06-26,28.32,28.37,27.98,28.37,326100,16.9336196021707,16.9635165294344,16.7303204967774,16.9635165294344,545373.772233324,0.0,1.0
2003-06-27,28.43,28.75,28.3,28.4,229700,16.9993928421509,17.1907331766387,16.9216608312652,16.9814546857927,384153.190683822,0.0,1.0
2003-06-30,28.7,28.77,28.37,28.45,270300,17.160836249375,17.2026919475442,16.9635165294344,17.0113516130564,452053.14515384,0.0,1.0
2003-07-01,28.47,28.55,27.8,28.55,213600,17.0233103839619,17.0711454675838,16.622691558628,17.0711454675838,357227.346669849,0.0,1.0
2003-07-02,29.0,29.09,28.39,28.5,207300,17.3402178129573,17.394032282032,16.9754753003399,17.0412485403201,346691.146838295,0.0,1.0
2003-07-03,28.91,29.01,28.6,28.9,210000,17.2864033438826,17.34619719841,17.1010423948475,17.2804239584299,351206.661051819,0.0,1.0
2003-07-07,29.27,29.3,29.0,29.0,212000,17.5016612201814,17.5195993765396,17.3402178129573,17.3402178129573,354551.486395169,0.0,1.0
2003-07-08,28.9,29.28,28.89,29.25,270500,17.2804239584299,17.5076406056341,17.2744445729771,17.4897024492759,452387.627688175,0.0,1.0
2003-07-09,28.83,28.98,28.7,28.9,411400,17.2385682602606,17.3282590420518,17.160836249375,17.2804239584299,688030.573127231,0.0,1.0
2003-07-10,28.58,28.75,28.45,28.65,402900,17.0890836239421,17.1907331766387,17.0113516130564,17.1309393221113,673815.065417987,0.0,1.0
2003-07-11,28.75,28.88,28.6,28.7,183700,17.1907331766387,17.2684651875244,17.1010423948475,17.160836249375,307222.207786757,0.0,1.0
2003-07-14,29.01,29.1,28.75,28.85,128400,17.34619719841,17.4000116674847,17.1907331766387,17.2505270311661,214737.787043112,0.0,1.0
2003-07-15,29.08,29.34,29.0,29.05,154000,17.3880528965792,17.5435169183506,17.3402178129573,17.370114740221,257551.551438001,0.0,1.0
2003-07-16,28.98,29.29,28.87,29.1,170500,17.3282590420518,17.5136199910869,17.2624858020716,17.4000116674847,285146.360520643,0.0,1.0
2003-07-17,28.62,29.0,28.54,28.9,159000,17.113001165753,17.3402178129573,17.0651660821311,17.2804239584299,265913.614796377,0.0,1.0
2003-07-18,29.4,29.49,28.65,28.65,185100,17.5793932310671,17.6332077001417,17.1309393221113,17.1309393221113,309563.585527102,0.0,1.0
2003-07-21,28.93,29.45,28.85,29.35,166300,17.2983621147881,17.6092901583308,17.2505270311661,17.5494963038033,278122.227299607,0.0,1.0
2003-07-22,29.22,29.27,28.55,28.85,245900,17.4717642929177,17.5016612201814,17.0711454675838,17.2505270311661,411246.275964962,0.0,1.0
2003-07-23,29.55,29.59,28.55,29.25,369800,17.6690840128582,17.6930015546692,17.0711454675838,17.4897024492759,618458.205985536,0.0,1.0
2003-07-24,27.55,29.6,27.06,29.56,605500,16.4732069223094,17.6989809401219,16.180217035125,17.675063398311,1012645.87269941,0.0,1.0
2003-07-25,27.61,27.8,27.0,27.72,354100,16.5090832350259,16.622691558628,16.1443407224085,16.5748564750061,592201.327040233,0.0,1.0
2003-07-28,27.03,27.6,26.95,27.6,215500,16.1622788787667,16.5031038495732,16.1144437951448,16.5031038495732,360404.930746034,0.0,1.0
2003-07-29,26.9,27.02,26.53,27.0,284600,16.0845468678811,16.156299493314,15.8633096061296,16.1443407224085,475968.646358797,0.0,1.0
2003-07-30,26.92,26.97,26.55,26.8,204100,16.0965056387866,16.1264025660503,15.875268377035,16.0247530133536,341339.426288933,0.0,1.0
2003-07-31,27.28,27.62,27.02,27.32,266300,16.3117635150853,16.5150626204786,16.156299493314,16.3356810568963,445363.494467141,0.0,1.0
2003-08-01,26.8,27.15,26.7,27.15,160400,16.0247530133536,16.2340315041997,15.9649591588262,16.2340315041997,268254.992536723,0.0,1.0
2003-08-04,26.48,26.8,26.2,26.8,307700,15.8334126788658,16.0247530133536,15.665989886189,16.0247530133536,514601.379074499,0.0,1.0
2003-08-05,26.12,26.65,26.12,26.58,191900,15.6181548025671,15.9350622315625,15.6181548025671,15.8932065333933,320935.991694494,0.0,1.0
2003-08-06,25.92,26.25,25.85,26.12,233900,15.4985670935122,15.6958868134527,15.456711395343,15.6181548025671,391177.323904858,0.0,1.0
2003-08-07,25.5,25.982,25.28,25.83,253200,15.2474329044969,15.5356392833192,15.1158864245366,15.4447526244375,423454.888468194,0.0,1.0
2003-08-08,25.59,25.64,25.2,25.6,135000,15.3012473735716,15.3311443008353,15.0680513409146,15.3072267590244,225775.710676169,0.0,1.0
2003-08-11,25.3,25.4,24.92,25.4,202000,15.1278451954421,15.1876390499695,14.9006285482378,15.1876390499695,337827.359678415,0.0,1.0
2003-08-12,25.59,25.681,25.15,25.15,271900,15.3012473735716,15.3556597811916,15.0381544136509,15.0381544136509,454729.005428522,0.0,1.0
2003-08-13,25.5,25.64,25.5,25.59,126100,15.2474329044969,15.3311443008353,15.2474329044969,15.3012473735716,210891.237898259,0.0,1.0
2003-08-14,25.93,26.1,25.51,25.51,327400,15.5045464789649,15.6061960316616,15.2534122899497,15.2534122899497,547547.908706503,0.0,1.0
2003-08-15,26.02,26.02,25.85,25.93,201200,15.5583609480396,15.5583609480396,15.456711395343,15.5045464789649,336489.429541076,0.0,1.0
2003-08-18,26.13,26.3,26.0,26.1,102400,15.6241341880198,15.7257837407164,15.5464021771341,15.6061960316616,171255.057579553,0.0,1.0
2003-08-19,26.44,26.65,25.94,26.13,212700,15.8094951370549,15.9350622315625,15.5105258644177,15.6241341880198,355722.175265341,0.0,1.0
2003-08-20,26.62,26.62,26.29,26.34,197300,15.9171240752043,15.9171240752043,15.7198043552637,15.7497012825274,329967.020121541,0.0,1.0
2003-08-21,26.84,26.86,26.5,26.5,253100,16.0486705551646,16.0606293260701,15.8453714497713,15.8453714497713,423287.647201026,0.0,1.0
2003-08-22,26.78,26.94,26.75,26.83,323600,16.0127942424482,16.1084644096921,15.9948560860899,16.0426911697119,541192.740554134,0.0,1.0
2003-08-25,26.8,26.95,26.7,26.88,239800,16.0247530133536,16.1144437951448,15.9649591588262,16.0725880969756,401044.558667744,0.0,1.0
2003-08-26,26.81,26.98,26.7,26.8,264800,16.0307323988064,16.132381951503,15.9649591588262,16.0247530133536,442854.875459626,0.0,1.0
2003-08-27,26.77,26.88,26.67,26.68,246600,16.0965056387866,16.1626474251245,16.0363767421157,16.0423896317828,410118.950543706,0.15,1.0
2003-08-28,27.05,27.15,26.75,26.82,224700,16.2648665494649,16.3249954461358,16.0844798594524,16.126570087122,373697.194595179,0.0,1.0
2003-08-29,27.19,27.23,26.8,27.15,154600,16.3490470048041,16.3730985634725,16.1145443077878,16.3249954461358,257114.313682308,0.0,1.0
2003-09-02,27.61,27.62,27.01,27.39,133200,16.6015883708217,16.6076012604888,16.2408149907966,16.4693047981458,221524.104673243,0.0,1.0
2003-09-03,27.95,28.02,27.45,27.61,252900,16.8060266195026,16.8481168471722,16.5053821361483,16.6015883708217,420596.441980954,0.0,1.0
2003-09-04,28.1,28.14,27.89,27.95,352000,16.8962199645089,16.9202715231772,16.7699492815001,16.8060266195026,585409.045382743,0.0,1.0
2003-09-05,28.51,28.63,28.12,28.2,491100,17.1427484408594,17.2149031168644,16.908245743843,16.9563488611797,816745.403941662,0.0,1.0
2003-09-08,29.8,29.99,29.64,29.9,674400,17.9184112079133,18.0326561115879,17.82220497324,17.9785401045842,1121590.51194921,0.0,1.0
2003-09-09,30.56,30.8,29.54,29.7,834800,18.3753908226118,18.5197001746218,17.7620760765691,17.8582823112425,1388350.7701293,0.0,1.0
2003-09-10,29.75,30.36,29.7,30.36,424100,17.8883467595779,18.2551330292701,17.8582823112425,18.2551330292701,705318.114053471,0.0,1.0
2003-09-11,30.37,30.41,29.73,29.75,327600,18.2611459189372,18.2851974776055,17.8763209802437,17.8883467595779,544829.554736894,0.0,1.0
2003-09-12,30.48,30.48,30.0,30.3,477600,18.3272877052751,18.3272877052751,18.038669001255,18.2190556912676,794293.636576132,0.0,1.0
2003-09-15,30.34,30.73,30.14,30.73,206900,18.2431072499359,18.4776099469522,18.1228494565942,18.4776099469522,344094.123550255,0.0,1.0
2003-09-16,30.6,30.6,30.25,30.34,162900,18.3994423812801,18.3994423812801,18.1889912429322,18.2431072499359,270917.992877412,0.0,1.0
2003-09-17,30.23,30.55,30.2,30.4,159300,18.176965463598,18.3693779329447,18.1589267945967,18.2791845879384,264930.85491327,0.0,1.0
2003-09-18,30.38,30.65,30.2,30.3,237300,18.2671588086043,18.4295068296156,18.1589267945967,18.2190556912676,394652.177469673,0.0,1.0
2003-09-19,30.12,30.48,30.07,30.3,401500,18.11082367726,18.3272877052751,18.0807592289246,18.2190556912676,667732.192389694,0.0,1.0
2003-09-22,29.92,30.12,29.85,30.12,136200,17.9905658839183,18.11082367726,17.9484756562487,18.11082367726,226513.386310028,0.0,1.0
2003-09-23,30.15,30.26,29.85,29.94,108300,18.1288623462613,18.1950041325992,17.9484756562487,18.0025916632525,180113.067087929,0.0,1.0
2003-09-24,29.35,30.08,29.26,30.08,251400,17.6478311728945,18.0867721185917,17.5937151658907,18.0867721185917,418101.801162562,0.0,1.0
2003-09-25,29.0,29.55,28.78,29.4,226000,17.4373800345465,17.7680889662362,17.3050964618707,17.6778956212299,375859.216637785,0.0,1.0
2003-09-26,28.45,29.0,28.4,29.0,226200,17.1066711028569,17.4373800345465,17.0766066545214,17.4373800345465,376191.835413569,0.0,1.0
2003-09-29,28.65,28.7,28.2,28.5,209800,17.2269288961985,17.256993344534,16.9563488611797,17.1367355511923,348917.095799148,0.0,1.0
2003-09-30,28.51,29.1,28.2,28.73,181300,17.1427484408594,17.4975089312174,16.9563488611797,17.2750320135352,301518.920249691,0.0,1.0
2003-10-01,28.94,28.96,28.44,28.61,109900,17.401302696544,17.4133284758782,17.1006582131898,17.2028773375302,182774.017294215,0.0,1.0
2003-10-02,29.28,29.49,28.68,28.84,172200,17.6057409452249,17.7320116282337,17.2449675651998,17.3411737998732,286384.765951445,0.0,1.0
2003-10-03,29.61,29.91,29.43,29.43,151100,17.8041663042387,17.9845529942513,17.6959342902312,17.6959342902312,251293.485106059,0.0,1.0
2003-10-06,29.5,29.98,29.5,29.75,167700,17.7380245179008,18.0266432219209,17.7380245179008,17.8883467595779,278900.843496267,0.0,1.0
2003-10-07,29.3,29.52,28.95,29.44,369300,17.6177667245591,17.7500502972349,17.4073155862111,17.7019471798983,614180.569488202,0.0,1.0
2003-10-08,29.3,29.6,29.25,29.35,189100,17.6177667245591,17.7981534145716,17.5877022762236,17.6478311728945,314491.052505332,0.0,1.0
2003-10-09,29.46,29.94,29.32,29.4,112200,17.7139729592324,18.0025916632525,17.6297925038932,17.6778956212299,186599.13321575,0.0,1.0
2003-10-10,29.42,29.76,29.35,29.5,86700,17.6899214005641,17.894359649245,17.6478311728945,17.7380245179008,144190.239303079,0.0,1.0
2003-10-13,29.57,29.62,29.3,29.4,221000,17.7801147455704,17.8101791939058,17.6177667245591,17.6778956212299,367543.747243143,0.0,1.0
2003-10-14,29.46,29.59,29.32,29.32,105200,17.7139729592324,17.7921405249045,17.6297925038932,17.6297925038932,174957.476063252,0.0,1.0
2003-10-15,29.21,29.6,29.21,29.5,149200,17.5636507175553,17.7981534145716,17.5636507175553,17.7380245179008,248133.606736095,0.0,1.0
2003-10-16,29.38,29.42,28.92,29.1,144100,17.6658698418958,17.6899214005641,17.3892769172098,17.4975089312174,239651.82795356,0.0,1.0
2003-10-17,28.85,29.5,28.67,29.45,143900,17.3471866895403,17.7380245179008,17.2389546755327,17.7079600695653,239319.209177774,0.0,1.0
2003-10-20,28.78,28.95,28.58,28.85,184400,17.3050964618707,17.4073155862111,17.184838668529,17.3471866895403,306674.511274368,0.0,1.0
2003-10-21,28.7,28.87,28.49,28.78,149700,17.256993344534,17.3592124688744,17.1307226615252,17.3050964618707,248965.153675559,0.0,1.0
2003-10-22,28.03,28.7,27.99,28.7,216000,16.8541297368393,17.256993344534,16.8300781781709,17.256993344534,359228.277848502,0.0,1.0
2003-10-23,27.18,27.81,26.7,26.85,473100,16.3430341151371,16.7218461641634,16.054415411117,16.1446087561232,786809.714120953,0.0,1.0
2003-10-24,27.52,27.66,26.68,27.0,287000,16.5474723638179,16.6316528191571,16.0423896317828,16.2348021011295,477307.943252409,0.0,1.0
2003-10-27,27.08,27.65,26.85,27.42,173800,16.2829052184662,16.62563992949,16.1446087561232,16.4873434671471,289045.71615773,0.0,1.0
2003-10-28,27.49,27.52,27.0,27.03,135000,16.5294336948167,16.5474723638179,16.2348021011295,16.2528407701308,224517.673655314,0.0,1.0
2003-10-29,27.61,27.65,27.37,27.5,104900,16.6015883708217,16.62563992949,16.4572790188117,16.5354465844838,174458.547899574,0.0,1.0
2003-10-30,28.06,28.14,27.55,27.7,202800,16.8721684058405,16.9202715231772,16.5655110328192,16.6557043778255,337275.43864665,0.0,1.0
2003-10-31,27.9,28.2,27.9,28.0,150700,16.7759621711672,16.9563488611797,16.7759621711672,16.836091067838,250628.247554487,0.0,1.0
2003-11-03,28.0,28.24,27.89,27.98,117800,16.836091067838,16.9804004198481,16.7699492815001,16.8240652885039,195912.458937748,0.0,1.0
2003-11-04,28.17,28.26,27.76,28.0,138400,16.9383101921785,16.9924261991822,16.691781715828,16.836091067838,230172.192843669,0.0,1.0
2003-11-05,28.31,28.31,28.04,28.17,118700,17.0224906475177,17.0224906475177,16.8601426265064,16.9383101921785,197409.243428783,0.0,1.0
2003-11-06,28.7,28.76,28.0,28.25,181900,17.256993344534,17.2930706825365,16.836091067838,16.9864133095152,302516.776577048,0.0,1.0
2003-11-07,28.57,28.8,28.41,28.65,179900,17.1788257788619,17.3171222412048,17.0826195441885,17.2269288961985,299190.588819192,0.0,1.0
2003-11-10,28.0,28.5,27.98,28.48,130700,16.836091067838,17.1367355511923,16.8240652885039,17.1247097718581,217366.369975923,0.0,1.0
2003-11-11,27.8,28.14,27.76,28.05,82500,16.7158332744963,16.9202715231772,16.691781715828,16.8661555161734,137205.245011581,0.0,1.0
2003-11-12,28.3,28.31,27.8,27.8,142200,17.0164777578506,17.0224906475177,16.7158332744963,16.7158332744963,236491.949583597,0.0,1.0
2003-11-13,28.46,28.61,28.22,28.22,77800,17.1126839925239,17.2028773375302,16.9683746405139,16.9683746405139,129388.703780618,0.0,1.0
2003-11-14,28.38,28.69,28.28,28.46,135600,17.0645808751873,17.2509804548669,17.0044519785164,17.1126839925239,225515.52998267,0.0,1.0
2003-11-17,28.25,28.38,27.9,28.38,131400,16.9864133095152,17.0645808751873,16.7759621711672,17.0645808751873,218530.535691171,0.0,1.0
2003-11-18,27.74,28.28,27.65,28.16,173400,16.6797559364938,17.0044519785164,16.62563992949,16.9322973025114,288380.478606159,0.0,1.0
2003-11-19,27.74,27.94,27.65,27.85,127800,16.6797559364938,16.8000137298355,16.62563992949,16.7458977228317,212543.39772703,0.0,1.0
2003-11-20,27.53,27.89,27.48,27.74,206500,16.553485253485,16.7699492815001,16.5234208051496,16.6797559364938,343428.885998684,0.0,1.0
2003-11-21,27.39,27.74,27.36,27.6,203600,16.4693047981458,16.6797559364938,16.4512661291446,16.5955754811546,338605.913749792,0.0,1.0
2003-11-24,28.0,28.0,27.45,27.45,188600,16.836091067838,16.836091067838,16.5053821361483,16.5053821361483,313659.505565868,0.0,1.0
2003-11-25,28.95,28.95,27.85,27.9,195300,17.4975089312174,17.4975089312174,16.8326640322765,16.8628842549556,323127.99623224,0.15,1.0
2003-11-26,29.1,29.15,28.7,28.95,97500,17.5881695992548,17.6183898219339,17.3464078178217,17.4975089312174,161315.81993161,0.0,1.0
2003-11-28,29.1,29.48,29.04,29.1,65400,17.5881695992548,17.8178432916162,17.5519053320398,17.5881695992548,108205.688446434,0.0,1.0
2003-12-01,30.0,30.01,29.1,29.2,152200,18.1321336074791,18.138177652015,17.5881695992548,17.648610044613,251818.131216319,0.0,1.0
2003-12-02,29.7,29.99,29.65,29.8,240400,17.9508122714044,18.1260895629433,17.9205920487252,18.0112527167626,397746.903708297,0.0,1.0
2003-12-03,29.89,30.26,29.76,29.8,142600,18.0656491175851,18.2892787654106,17.9870765386193,18.0112527167626,235934.727407667,0.0,1.0
2003-12-04,30.5,30.5,29.71,29.79,210200,18.4343358342705,18.4343358342705,17.9568563159402,18.0052086722268,347780.36256025,0.0,1.0
2003-12-05,30.55,30.76,30.4,30.45,264400,18.4645560569496,18.591480992202,18.3738953889122,18.4041156115913,437455.413229925,0.0,1.0
2003-12-08,30.88,31.06,30.56,30.56,200300,18.6640095266319,18.7728023282767,18.4706001014854,18.4706001014854,331400.602382579,0.0,1.0
2003-12-09,31.08,31.4,30.9,31.0,168300,18.7848904173484,18.9782998424948,18.6760976157035,18.7365380610618,278455.92302041,0.0,1.0
2003-12-10,30.29,30.99,30.29,30.9,187500,18.3074108990181,18.730494016526,18.3074108990181,18.6760976157035,310222.730637712,0.0,1.0
2003-12-11,31.88,31.88,30.3,30.37,249600,19.2684139802145,19.2684139802145,18.3134549435539,18.3557632553047,412968.499024922,0.0,1.0
2003-12-12,32.35,32.38,31.56,31.88,269300,19.5524840733983,19.5706162070058,19.0750045550681,19.2684139802145,445562.567257258,0.0,1.0
2003-12-15,31.73,33.2,31.5,33.2,160300,19.1777533121771,20.0662278589436,19.0387402878531,20.0662278589436,265219.753179868,0.0,1.0
2003-12-16,31.8,31.86,31.38,31.73,116900,19.2200616239279,19.2563258911429,18.9662117534232,19.1777533121771,193413.531794925,0.0,1.0
2003-12-17,31.77,32.32,31.68,32.0,198900,19.2019294903204,19.5343519397909,19.147533089498,19.3409425146444,329084.272660485,0.0,1.0
2003-12-18,31.7,32.25,31.46,31.67,217100,19.1596211785696,19.4920436280401,19.0145641097098,19.1414890449622,359196.559047719,0.0,1.0
2003-12-19,31.6,32.22,31.5,31.8,140300,19.0991807332114,19.4739114944326,19.0387402878531,19.2200616239279,232129.328578511,0.0,1.0
2003-12-22,32.01,32.01,31.35,31.4,176100,19.3469865591802,19.3469865591802,18.9480796198157,18.9782998424948,291361.188614939,0.0,1.0
2003-12-23,32.1,32.25,31.69,31.8,173000,19.4013829600027,19.4920436280401,19.1535771340338,19.2200616239279,286232.172801728,0.0,1.0
2003-12-24,32.07,32.31,32.05,32.15,31100,19.3832508263952,19.528307895255,19.3711627373236,19.4316031826818,51455.6102551084,0.0,1.0
2003-12-26,31.95,32.19,31.91,32.02,26300,19.3107222919653,19.4557793608251,19.286546113822,19.3530306037161,43513.908350783,0.0,1.0
2003-12-29,32.23,32.37,31.91,32.05,141900,19.4799555389684,19.56457216247,19.286546113822,19.3711627373236,234776.56254662,0.0,1.0
2003-12-30,31.92,32.27,31.92,32.1,122000,19.2925901583578,19.5041317171117,19.2925901583578,19.4013829600027,201851.590068271,0.0,1.0
2003-12-31,31.84,32.34,31.68,32.0,229000,19.2442378020712,19.5464400288625,19.147533089498,19.3409425146444,378885.361685525,0.0,1.0
2004-01-02,31.65,32.16,31.53,31.9,130700,19.1294009558905,19.4376472272176,19.0568724214606,19.2805020692862,216245.924769861,0.0,1.0
2004-01-05,32.5,32.58,31.89,31.95,183200,19.6431447414357,19.6914970977224,19.2744580247503,19.3107222919653,303108.289348421,0.0,1.0
2004-01-06,31.94,32.58,31.73,32.35,165600,19.3046782474295,19.6914970977224,19.1777533121771,19.5524840733983,273988.715699226,0.0,1.0
2004-01-07,31.71,32.0,31.48,32.0,107800,19.1656652231055,19.3409425146444,19.0266521987814,19.3409425146444,178357.388601308,0.0,1.0
2004-01-08,32.18,32.46,32.14,32.21,167000,19.4497353162893,19.6189685632924,19.425559138146,19.4678674498968,276305.045421322,0.0,1.0
2004-01-09,31.59,32.07,31.33,31.88,204000,19.0931366886755,19.3832508263952,18.9359915307441,19.2684139802145,337522.330933831,0.0,1.0
2004-01-12,32.04,32.25,31.58,31.59,125200,19.3651186927877,19.4920436280401,19.0870926441397,19.0931366886755,207146.058004488,0.0,1.0
2004-01-13,31.95,32.2,31.65,32.14,241500,19.3107222919653,19.461823405361,19.1294009558905,19.425559138146,399566.877061372,0.0,1.0
2004-01-14,31.43,32.1,31.42,32.1,80600,18.9964319761023,19.4013829600027,18.9903879315665,19.4013829600027,133354.411143464,0.0,1.0
2004-01-15,31.69,31.79,30.88,31.27,119500,19.1535771340338,19.2140175793921,18.6640095266319,18.8997272635291,197715.286993102,0.0,1.0
2004-01-16,31.35,31.66,31.2,31.65,100900,18.9480796198157,19.1354450004263,18.8574189517783,19.1294009558905,166941.192113841,0.0,1.0
2004-01-20,31.82,31.94,31.16,31.25,162300,19.2321497129995,19.3046782474295,18.833242773635,18.8876391744574,268528.795640004,0.0,1.0
2004-01-21,31.26,31.77,31.21,31.5,152700,18.8936832189933,19.2019294903204,18.8634629963141,19.0387402878531,252645.391831352,0.0,1.0
2004-01-22,30.32,31.29,30.28,31.11,146400,18.3255430326256,18.9118153526007,18.3013668544823,18.8030225509559,242221.908081925,0.0,1.0
2004-01-23,30.44,30.8,29.47,30.22,454900,18.3980715670555,18.6156571703453,17.8117992470803,18.2651025872673,752641.70755784,0.0,1.0
2004-01-26,31.32,31.55,30.14,30.5,389800,18.9299474862082,19.0689605105322,18.2167502309807,18.4343358342705,644932.375480427,0.0,1.0
2004-01-27,31.93,32.3,31.35,31.47,277400,19.2986342028936,19.5222638507192,18.9480796198157,19.0206081542456,458964.189220807,0.0,1.0
2004-01-28,31.46,32.36,31.4,32.18,177100,19.0145641097098,19.5585281179342,18.9782998424948,19.4497353162893,293015.709845006,0.0,1.0
2004-01-29,31.25,31.96,31.25,31.46,312900,18.8876391744574,19.3167663365011,18.8876391744574,19.0145641097098,517699.692888214,0.0,1.0
2004-01-30,31.48,31.55,31.29,31.3,190500,19.0266521987814,19.0689605105322,18.9118153526007,18.9178593971366,315186.294327916,0.0,1.0
2004-02-02,31.2,31.89,31.2,31.28,200400,18.8574189517783,19.2744580247503,18.8574189517783,18.9057713080649,331566.054505586,0.0,1.0
2004-02-03,31.18,31.54,31.17,31.35,184900,18.8453308627067,19.0629164659964,18.8392868181708,18.9480796198157,305920.975439535,0.0,1.0
2004-02-04,30.59,31.6,30.41,31.17,167800,18.4887322350929,19.0991807332114,18.379939433448,18.8392868181708,277628.662405376,0.0,1.0
2004-02-05,31.64,32.27,30.55,30.55,314600,19.1233569113547,19.5041317171117,18.4645560569496,18.4645560569496,520512.378979328,0.0,1.0
2004-02-06,32.34,32.44,31.7,31.7,181100,19.5464400288625,19.6068804742208,19.1596211785696,19.1596211785696,299633.794765278,0.0,1.0
2004-02-09,32.45,33.41,32.3,32.3,270800,19.6129245187566,20.1931527941959,19.5222638507192,19.5222638507192,448044.349102359,0.0,1.0
2004-02-10,33.59,33.91,32.48,32.55,266800,20.3019455958408,20.4953550209873,19.6310566523641,19.6733649641149,441426.264182088,0.0,1.0
2004-02-11,33.81,33.98,33.3,33.3,128300,20.434914575629,20.537663332738,20.1266683043018,20.1266683043018,212275.073817698,0.0,1.0
2004-02-12,33.66,33.99,33.47,33.56,196700,20.3442539075916,20.5437073772739,20.2294170614109,20.2838134622333,325444.325954335,0.0,1.0
2004-02-13,32.97,33.8,32.9,33.68,162100,19.9272148346196,20.4288705310932,19.8849065228688,20.3563419966633,268197.891393989,0.0,1.0
2004-02-17,34.87,34.96,33.17,33.17,396100,21.0755832964266,21.129979697249,20.0480957253361,20.0480957253361,655355.859229853,0.0,1.0
2004-02-18,33.65,34.8,33.65,34.66,338800,20.3382098630558,21.0332749846758,20.3382098630558,20.9486583611742,560551.792746968,0.0,1.0
2004-02-19,33.51,34.4,33.46,33.88,160200,20.2535932395542,20.7915132032428,20.2233730168751,20.4772228873798,265054.301056861,0.0,1.0
2004-02-20,33.35,33.75,32.82,33.6,166200,20.156888526981,20.398650308414,19.8365541665822,20.3079896403766,274981.428437267,0.0,1.0
2004-02-23,33.3,33.64,33.12,33.4,108600,20.1266683043018,20.33216581852,20.017875502657,20.1871087496601,179681.005585363,0.0,1.0
2004-02-24,33.21,33.56,32.88,33.4,142000,20.0722719034794,20.2838134622333,19.8728184337971,20.1871087496601,234942.014669627,0.0,1.0
2004-02-25,33.9,34.07,32.97,33.26,170800,20.5799716444888,20.6831750421161,20.0153883515869,20.1914412063628,281347.32642115,0.15,1.0
2004-02-26,34.04,34.04,33.15,33.8,211500,20.6649626778289,20.6649626778289,20.1246625373099,20.5192637635316,348389.692845861,0.0,1.0
2004-02-27,34.6,34.71,33.94,33.94,170100,21.0049268111892,21.0717054802421,20.6042547968717,20.6042547968717,280194.263607948,0.0,1.0
2004-03-01,34.84,35.1,34.45,34.55,170200,21.1506257254865,21.3084662159752,20.9138649897534,20.9745728707106,280358.986866976,0.0,1.0
2004-03-02,34.43,35.0,34.43,34.74,140700,20.901723413562,21.247758335018,20.901723413562,21.0899178445293,231765.625453487,0.0,1.0
2004-03-03,34.43,34.61,33.72,34.35,114100,20.901723413562,21.0109975992849,20.4706974587659,20.8531571087962,187949.238551833,0.0,1.0
2004-03-04,34.85,34.99,34.03,34.35,141100,21.1566965135822,21.2416875469222,20.6588918897332,20.8531571087962,232424.518489603,0.0,1.0
2004-03-05,35.04,35.6,34.37,34.5,256600,21.2720414874008,21.6120056207611,20.8652986849876,20.944218930232,422679.88266784,0.0,1.0
2004-03-08,34.12,34.61,33.75,34.6,329200,20.7135289825947,21.0109975992849,20.488909823053,21.0049268111892,542268.96872273,0.0,1.0
2004-03-09,33.77,34.2,33.52,34.2,204100,20.5010513992445,20.7620952873604,20.3492816968515,20.7620952873604,336200.171677732,0.0,1.0
2004-03-10,32.69,33.75,32.69,33.58,132800,19.8454062849068,20.488909823053,19.8454062849068,20.3857064254258,218752.487990214,0.0,1.0
2004-03-11,32.92,33.25,32.51,32.71,212900,19.9850344111083,20.1853704182671,19.7361320991838,19.8575478610982,350695.818472265,0.0,1.0
2004-03-12,33.4,33.4,32.69,32.91,256400,20.2764322397029,20.2764322397029,19.8454062849068,19.9789636230126,422350.436149781,0.0,1.0
2004-03-15,32.19,33.45,32.06,33.4,128100,19.5418668801208,20.3067861801815,19.4629466348765,20.2764322397029,211010.494815862,0.0,1.0
2004-03-16,33.05,33.44,32.44,32.44,280400,20.0639546563527,20.3007153920857,19.6936365825138,19.6936365825138,461884.018316688,0.0,1.0
2004-03-17,33.42,33.5,32.83,32.98,276300,20.2885738158943,20.3371401206601,19.9303973182469,20.0214591396826,455130.364696508,0.0,1.0
2004-03-18,33.58,33.68,33.26,33.34,184200,20.3857064254258,20.446414306383,20.1914412063628,20.2400075111285,303420.243131006,0.0,1.0
2004-03-19,33.53,33.94,33.36,33.6,183600,20.3553524849472,20.6042547968717,20.25214908732,20.3978480016172,302431.903576833,0.0,1.0
2004-03-22,32.7,33.49,32.5,33.49,253000,19.8514770730025,20.3310693325643,19.7300613110881,20.3310693325643,416749.845342803,0.0,1.0
2004-03-23,33.06,33.72,33.0,33.0,146400,20.0700254444484,20.4706974587659,20.0336007158741,20.0336007158741,241154.851218128,0.0,1.0
2004-03-24,32.13,33.08,32.05,32.96,252700,19.5054421515465,20.0821670206398,19.4568758467807,20.0093175634912,416255.675565717,0.0,1.0
2004-03-25,32.46,32.55,32.04,32.13,284700,19.7057781587052,19.7604152515667,19.450805058685,19.5054421515465,468967.118454926,0.0,1.0
2004-03-26,32.15,32.46,32.05,32.46,222500,19.5175837277379,19.7057781587052,19.4568758467807,19.7057781587052,366509.251339027,0.0,1.0
2004-03-29,32.52,32.61,32.12,32.12,406800,19.7422028872796,19.796839980141,19.4993713634508,19.4993713634508,670094.217729059,0.0,1.0
2004-03-30,33.04,33.05,32.34,32.55,261400,20.057883868257,20.0639546563527,19.6329287015566,19.7604152515667,430586.59910122,0.0,1.0
2004-03-31,32.8,33.0,32.65,32.99,191900,19.9121849539597,20.0336007158741,19.8211231325239,20.0275299277784,316103.934076221,0.0,1.0
2004-04-01,32.92,33.28,32.66,32.7,168000,19.9850344111083,20.2035827825542,19.8271939206196,19.8514770730025,276735.075168344,0.0,1.0
2004-04-02,33.47,33.66,33.05,33.17,161000,20.3189277563729,20.4342727301916,20.0639546563527,20.1368041135013,265204.447036329,0.0,1.0
2004-04-05,33.96,34.0,33.4,33.43,181600,20.6163963730631,20.640679525446,20.2764322397029,20.29464460399,299137.438396258,0.0,1.0
2004-04-06,33.85,33.97,33.55,33.95,250400,20.5496177040102,20.6224671611589,20.3674940611386,20.6103255849674,412467.040608056,0.0,1.0
2004-04-07,33.76,34.08,33.51,33.75,265700,20.4949806111488,20.6892458302118,20.3432109087558,20.488909823053,437669.699239457,0.0,1.0
2004-04-08,33.13,33.91,32.97,33.8,161700,20.1125209611184,20.5860424325845,20.0153883515869,20.5192637635316,266357.509849531,0.0,1.0
2004-04-12,33.27,33.55,32.98,32.98,151100,20.1975119944585,20.3674940611386,20.0214591396826,20.0214591396826,248896.844392481,0.0,1.0
2004-04-13,32.48,33.2,32.48,33.1,147700,19.7179197348967,20.1550164777885,19.7179197348967,20.0943085968313,243296.253585502,0.0,1.0
2004-04-14,31.65,32.89,31.65,32.23,219400,19.214044322952,19.9668220468212,19.214044322952,19.5661500325037,361402.830309134,0.0,1.0
2004-04-15,32.57,32.85,31.9,31.9,165200,19.7725568277581,19.9425388944383,19.3658140253449,19.3658140253449,272122.823915539,0.0,1.0
2004-04-16,32.93,32.93,32.22,32.52,74100,19.991105199204,19.991105199204,19.560079244408,19.7422028872796,122059.934940323,0.0,1.0
2004-04-19,33.11,33.11,32.56,32.78,91700,20.100379384927,20.100379384927,19.7664860396624,19.9000433777683,151051.228529388,0.0,1.0
2004-04-20,32.3,33.13,32.3,33.0,142000,19.6086455491737,20.1125209611184,19.6086455491737,20.0336007158741,233907.027820862,0.0,1.0
2004-04-21,32.85,32.85,32.3,32.58,183600,19.9425388944383,19.9425388944383,19.6086455491737,19.7786276158539,302431.903576833,0.0,1.0
2004-04-22,34.53,34.57,32.85,32.85,221200,20.9624312945192,20.986714446902,19.9425388944383,19.9425388944383,364367.848971652,0.0,1.0
2004-04-23,34.25,34.63,33.89,34.63,217700,20.792449227839,21.0231391754763,20.5739008563931,21.0231391754763,358602.534905646,0.0,1.0
2004-04-26,34.33,34.93,34.2,34.25,324900,20.8410155326048,21.2052628183479,20.7620952873604,20.792449227839,535185.868584492,0.0,1.0
2004-04-27,33.9,34.45,33.81,34.35,163900,20.5799716444888,20.9138649897534,20.5253345516274,20.8531571087962,269981.421548164,0.0,1.0
2004-04-28,34.25,34.68,33.21,34.5,491500,20.792449227839,21.0534931159549,20.1610872658842,20.944218930232,809614.818126435,0.0,1.0
2004-04-29,33.76,35.0,33.4,34.35,293900,20.4949806111488,21.247758335018,20.2764322397029,20.8531571087962,484121.658285572,0.0,1.0
2004-04-30,33.8,34.54,33.78,33.85,298900,20.5192637635316,20.9685020826149,20.5071221873402,20.5496177040102,492357.821237012,0.0,1.0
2004-05-03,33.97,34.1,33.67,34.0,389400,20.6224671611589,20.7013874064032,20.4403435182873,20.640679525446,641432.370658053,0.0,1.0
2004-05-04,34.46,34.69,33.98,34.07,539200,20.9199357778491,21.0595639040507,20.6285379492546,20.6831750421161,888187.812683161,0.0,1.0
2004-05-05,34.66,34.9,34.49,34.66,298900,21.0413515397635,21.1870504540608,20.9381481421363,21.0413515397635,492357.821237012,0.0,1.0
2004-05-06,34.68,34.88,34.03,34.66,368100,21.0534931159549,21.1749088778693,20.6588918897332,21.0413515397635,606346.316484926,0.0,1.0
2004-05-07,33.51,34.85,33.51,34.65,222300,20.3432109087558,21.1566965135822,20.3432109087558,21.0352807516678,366179.804820969,0.0,1.0
2004-05-10,32.9,33.51,32.86,33.35,323600,19.9728928349169,20.3432109087558,19.948609682534,20.2460782992243,533044.466217119,0.0,1.0
2004-05-11,33.62,33.68,33.1,33.15,149800,20.4099895778087,20.446414306383,20.0943085968313,20.1246625373099,246755.442025106,0.0,1.0
2004-05-12,33.26,33.6,32.65,33.6,224400,20.1914412063628,20.3978480016172,19.8211231325239,20.3978480016172,369638.993260573,0.0,1.0
2004-05-13,33.4,33.82,33.15,33.15,256600,20.2764322397029,20.5314053397231,20.1246625373099,20.1246625373099,422679.882667839,0.0,1.0
2004-05-14,33.7,34.35,33.25,33.5,265600,20.4585558825744,20.8531571087962,20.1853704182671,20.3371401206601,437504.97598043,0.0,1.0
2004-05-17,33.73,34.05,33.45,33.45,331500,20.4767682468616,20.6710334659246,20.3067861801815,20.3067861801815,546057.603680393,0.0,1.0
2004-05-18,34.43,34.49,33.95,33.98,233600,20.901723413562,20.9381481421363,20.6103255849674,20.6285379492546,384793.53309122,0.0,1.0
2004-05-19,34.1,35.0,34.1,34.55,280200,20.7013874064032,21.247758335018,20.7013874064032,20.9745728707106,461554.571798631,0.0,1.0
2004-05-20,34.53,34.75,34.09,34.15,167100,20.9624312945192,21.095988632625,20.6953166183075,20.7317413468818,275252.565837084,0.0,1.0
2004-05-21,34.86,34.99,34.41,34.47,256800,21.1627673016779,21.2416875469222,20.8895818373705,20.9260065659448,423009.329185897,0.0,1.0
2004-05-24,34.85,35.18,34.75,34.86,428800,21.1566965135822,21.3570325207409,21.095988632625,21.1627673016779,706333.334715391,0.0,1.0
2004-05-25,35.51,35.61,34.56,34.75,325700,21.5573685278997,21.6180764088569,20.9806436588063,21.095988632625,536503.654656723,0.0,1.0
2004-05-26,35.55,35.65,34.9,35.0,245200,21.6727135017183,21.733677534072,21.2764472914197,21.3374113237733,402204.366301843,0.15,1.0
2004-05-27,35.82,36.0,35.1,35.45,251000,21.8373163890731,21.9470516473097,21.398375356127,21.6117494693647,411718.172682556,0.0,1.0
2004-05-28,35.94,35.98,35.7,35.9,151300,21.9104732278975,21.934858840839,21.7641595502488,21.8860876149561,248179.121620998,0.0,1.0
2004-06-01,36.52,36.89,35.84,35.89,307300,22.2640646155486,22.4896315352571,21.8495091955439,21.8799912117207,504067.707033264,0.0,1.0
2004-06-02,36.67,36.99,36.49,36.53,173500,22.3555106640791,22.5505955676107,22.2457754058425,22.270161018784,284594.035698897,0.0,1.0
2004-06-03,35.63,36.53,35.6,36.37,322700,21.7214847276012,22.270161018784,21.7031955178951,22.1726185670182,529328.5032855,0.0,1.0
2004-06-04,35.73,36.19,35.6,35.66,340200,21.7824487599549,22.0628833087816,21.7031955178951,21.7397739373073,558033.953572131,0.0,1.0
2004-06-07,36.21,36.6,35.82,35.83,344200,22.0750761152523,22.3128358414315,21.8373163890731,21.8434127923085,564595.199351934,0.0,1.0
2004-06-08,37.2,37.26,35.95,36.05,266100,22.6786200355534,22.7151984549655,21.9165696311329,21.9775336634865,436486.875501305,0.0,1.0
2004-06-09,37.0,37.38,36.93,36.95,267900,22.5566919708461,22.7883552937899,22.5140171481985,22.5262099546693,439439.436102216,0.0,1.0
2004-06-10,37.18,37.4,36.92,36.95,183700,22.6664272290826,22.8005481002606,22.5079207449632,22.5262099546693,301325.212437392,0.0,1.0
2004-06-14,36.78,37.1,36.5,36.5,174000,22.4225710996681,22.6176560031997,22.2518718090779,22.2518718090779,285414.191421372,0.0,1.0
2004-06-15,37.72,37.91,36.98,37.0,337800,22.9956330037923,23.1114646652642,22.5444991643753,22.5566919708461,554097.20610425,0.0,1.0
2004-06-16,37.84,38.05,37.36,37.57,310100,23.0687898426166,23.1968143105593,22.7761624873192,22.9041869552618,508660.579079125,0.0,1.0
2004-06-17,37.95,38.1,37.49,37.79,332300,23.1358502782056,23.2272963267361,22.8554157293789,23.0383078264398,545075.493157025,0.0,1.0
2004-06-18,39.43,39.57,37.75,37.75,667900,24.0381179570395,24.1234676023346,23.0139222134984,23.0139222134984,1095564.01408238,0.0,1.0
2004-06-21,38.94,39.62,38.93,39.3,249500,23.7393941985067,24.1539496185114,23.7332977952713,23.9588647149797,409257.705515128,0.0,1.0
2004-06-22,38.8,39.36,38.59,38.69,632500,23.6540445532116,23.9954431343919,23.5260200852689,23.5869841176226,1037496.98893114,0.0,1.0
2004-06-23,39.8,39.89,38.91,38.95,331000,24.2636848767479,24.3185525058662,23.7211049888006,23.745490601742,542943.088278589,0.0,1.0
2004-06-24,39.25,39.97,39.13,39.93,397700,23.9283826988029,24.3673237317491,23.8552258599786,24.3429381188077,652351.861656782,0.0,1.0
2004-06-25,39.7,39.74,39.1,39.1,230400,24.2027208443943,24.2271064573358,23.8369366502725,23.8369366502725,377927.756916576,0.0,1.0
2004-06-28,39.45,39.56,39.01,39.3,524100,24.0503107635102,24.1173711990992,23.7820690211542,23.9588647149797,859687.228298514,0.0,1.0
2004-06-29,40.0,40.0,39.46,39.46,232800,24.3856129414552,24.3856129414552,24.0564071667456,24.0564071667456,381864.504384457,0.0,1.0
2004-06-30,40.7,40.7,39.62,40.0,321800,24.8123611679307,24.8123611679307,24.1539496185114,24.3856129414552,527852.222985044,0.0,1.0
2004-07-01,39.9,40.75,39.28,40.7,280800,24.3246489091016,24.8428431841075,23.946671908509,24.8123611679307,460599.453742077,0.0,1.0
2004-07-02,39.21,40.0,38.96,40.0,225600,23.9039970858615,24.3856129414552,23.7515870049774,24.3856129414552,370054.261980814,0.0,1.0
2004-07-06,38.32,38.9,38.32,38.85,318200,23.3614171979141,23.7150085855652,23.3614171979141,23.6845265693884,521947.101783223,0.0,1.0
2004-07-07,38.75,38.88,37.43,38.33,592600,23.6235625370347,23.7028157790945,22.8188373099667,23.3675136011495,972048.562277619,0.0,1.0
2004-07-08,37.85,38.62,37.81,38.6,304700,23.074886245852,23.544309294975,23.0505006329105,23.5321164885043,499802.897276392,0.0,1.0
2004-07-09,38.85,38.97,37.87,38.1,349800,23.6845265693884,23.7576834082127,23.0870790523227,23.2272963267361,573780.943443656,0.0,1.0
2004-07-12,38.7,39.09,38.25,38.89,240900,23.5930805208579,23.8308402470371,23.3187423752665,23.7089121823298,395151.027088556,0.0,1.0
2004-07-13,38.82,38.98,38.54,38.9,219400,23.6662373596823,23.7637798114481,23.4955380690921,23.7150085855652,359884.331022121,0.0,1.0
2004-07-14,38.9,39.64,38.57,38.62,325900,23.7150085855652,24.1661424249821,23.5138272787982,23.544309294975,534577.499909341,0.0,1.0
2004-07-15,38.61,39.05,38.48,39.0,188500,23.5382128917396,23.8064546340957,23.4589596496799,23.7759726179188,309198.707373154,0.0,1.0
2004-07-16,38.11,38.6,37.95,38.6,212400,23.2333927299715,23.5321164885043,23.1358502782056,23.5321164885043,348402.150907468,0.0,1.0
2004-07-19,37.5,38.0,37.24,38.0,251800,22.8615121326143,23.1663322943825,22.7030056484948,23.1663322943825,413030.421838514,0.0,1.0
2004-07-20,38.28,38.28,37.41,37.5,251300,23.3370315849726,23.3370315849726,22.806644503496,22.8615121326143,412210.266116041,0.0,1.0
2004-07-21,37.22,38.4,37.19,38.27,216900,22.6908128420241,23.410188423797,22.672523632318,23.3309351817373,355783.552409745,0.0,1.0
2004-07-22,37.25,37.66,36.5,37.17,313400,22.7091020517302,22.9590545843801,22.2518718090779,22.6603308258473,514073.60684746,0.0,1.0
2004-07-23,36.89,37.1,36.4,37.0,305000,22.4896315352571,22.6176560031997,22.1909077767242,22.5566919708461,500294.990709877,0.0,1.0
2004-07-26,36.94,37.04,36.67,36.83,264100,22.5201135514339,22.5810775837875,22.3555106640791,22.4530531158449,433206.252611405,0.0,1.0
2004-07-27,37.15,37.33,36.76,37.09,268400,22.6481380193765,22.7578732776131,22.4103782931973,22.6115595999644,440259.591824693,0.0,1.0
2004-07-28,37.82,37.84,37.0,37.15,278300,23.0565970361459,23.0687898426166,22.5566919708461,22.6481380193765,456498.675129701,0.0,1.0
2004-07-29,38.5,38.7,37.73,37.79,209600,23.4711524561506,23.5930805208579,23.0017294070276,23.0383078264398,343809.278861608,0.0,1.0
2004-07-30,38.08,38.64,38.08,38.4,143100,23.2151035202654,23.5565021014457,23.2151035202654,23.410188423797,234728.567772404,0.0,1.0
2004-08-02,39.36,39.4,38.15,38.15,290500,23.9954431343919,24.0198287473334,23.2577783429129,23.2577783429129,476510.474758097,0.0,1.0
2004-08-03,38.44,39.22,38.4,39.21,306800,23.4345740367385,23.9100934890968,23.410188423797,23.9039970858615,503247.551310787,0.0,1.0
2004-08-04,38.26,38.35,37.8,38.34,518200,23.3248387785019,23.3797064076202,23.0444042296752,23.3736100043848,850009.390773307,0.0,1.0
2004-08-05,37.69,38.32,37.63,38.16,313500,22.9773437940862,23.3614171979141,22.940765374674,23.2638747461483,514237.637991955,0.0,1.0
2004-08-06,36.54,37.68,36.53,37.59,155200,22.2762574220193,22.9712473908508,22.270161018784,22.9163797617325,254576.336256305,0.0,1.0
2004-08-09,36.43,36.71,36.32,36.42,200800,22.2091969864303,22.3798962770205,22.1421365508413,22.203100583195,329374.538146044,0.0,1.0
2004-08-10,37.35,37.39,36.58,36.58,211600,22.7700660840838,22.7944516970253,22.3006430349608,22.3006430349608,347089.901751508,0.0,1.0
2004-08-11,37.79,37.94,36.91,37.25,186500,23.0383078264398,23.1297538749703,22.5018243417278,22.7091020517302,305918.084483253,0.0,1.0
2004-08-12,36.98,37.54,36.68,37.54,145400,22.5444991643753,22.8858977455557,22.3616070673144,22.8858977455557,238501.284095791,0.0,1.0
2004-08-13,36.76,37.21,36.51,36.98,91200,22.4103782931973,22.6847164387887,22.2579682123132,22.5444991643753,149596.403779478,0.0,1.0
2004-08-16,37.85,38.03,36.84,36.9,217500,23.074886245852,23.1846215040885,22.4591495190803,22.4957279384924,356767.739276716,0.0,1.0
2004-08-17,38.05,38.3,37.75,37.85,127100,23.1968143105593,23.3492243914434,23.0139222134984,23.074886245852,208483.584653198,0.0,1.0
2004-08-18,38.58,38.58,37.63,38.05,159200,23.5199236820336,23.5199236820336,22.940765374674,23.1968143105593,261137.582036106,0.0,1.0
2004-08-19,38.26,38.58,38.07,38.58,55800,23.3248387785019,23.5199236820336,23.20900711703,23.5199236820336,91529.3786282333,0.0,1.0
2004-08-20,38.7,38.99,38.14,38.15,97500,23.5930805208579,23.7698762146835,23.2516819396775,23.2577783429129,159930.365882666,0.0,1.0
2004-08-23,38.37,39.02,38.08,38.88,130200,23.3918992140909,23.7881654243896,23.2151035202654,23.7028157790945,213568.550132544,0.0,1.0
2004-08-24,39.06,39.07,38.66,38.7,112700,23.812551037331,23.8186474405664,23.5686949079165,23.5930805208579,184863.099845912,0.0,1.0
2004-08-25,39.25,39.41,38.63,39.03,118800,24.0198287473334,24.1177439728002,23.6404072486494,23.8851953123165,194127.112605566,0.15,1.0
2004-08-26,39.24,39.5,39.06,39.3,77000,24.0137090457417,24.1728212871253,23.9035544170915,24.0504272552918,125823.128540645,0.0,1.0
2004-08-27,39.45,39.59,39.1,39.35,81000,24.1422227791669,24.2278986014504,23.9280332234582,24.0810257632502,132359.394958341,0.0,1.0
2004-08-30,38.8,39.85,38.78,39.5,156000,23.7444421757079,24.387010842834,23.7322027725246,24.1728212871253,254914.390290137,0.0,1.0
2004-08-31,39.84,39.84,38.65,38.65,307700,24.3808911412424,24.3808911412424,23.6526466518328,23.6526466518328,502802.29418125,0.0,1.0
2004-09-01,39.62,40.0,39.54,39.84,280800,24.2462577062254,24.4788063667092,24.197300093492,24.3808911412424,458845.902522248,0.0,1.0
2004-09-02,40.29,40.41,39.67,39.76,174700,24.6562777128678,24.729714131968,24.2768562141838,24.3319335285089,285471.435792865,0.0,1.0
2004-09-03,40.26,40.3,40.05,40.2,124200,24.6379186080928,24.6623974144595,24.5094048746676,24.6012003985427,202951.072269455,0.0,1.0
2004-09-07,40.4,40.81,40.06,40.5,198300,24.7235944303763,24.974502195635,24.5155245762592,24.784791446293,324035.40765727,0.0,1.0
2004-09-08,38.3,40.5,37.96,40.4,621600,23.438457096124,24.784791446293,23.230387242007,24.7235944303763,1015735.80130993,0.0,1.0
2004-09-09,37.93,38.92,37.54,38.65,604000,23.212028137232,23.817878594808,22.9733597751566,23.6526466518328,986976.229072069,0.0,1.0
2004-09-10,37.78,37.93,37.38,37.93,226600,23.1202326133568,23.212028137232,22.8754445496897,23.212028137232,370279.492562469,0.0,1.0
2004-09-13,36.74,37.63,36.73,37.62,516800,22.4837836478224,23.0284370894817,22.4776639462307,23.02231738789,844485.6211663,0.0,1.0
2004-09-14,35.61,36.89,35.2,36.8,832700,21.7922573679629,22.5755791716975,21.5413496027041,22.5205018573724,1360687.26150383,0.0,1.0
2004-09-15,35.75,36.15,35.35,35.77,247000,21.8779331902463,22.1227212539134,21.6331451265792,21.8901725934297,403614.451292718,0.0,1.0
2004-09-16,37.42,37.45,36.45,36.5,385100,22.8999233560564,22.9182824608315,22.3063123016637,22.3369108096221,629279.049363667,0.0,1.0
2004-09-17,37.7,38.44,37.37,37.39,401800,23.0712750006234,23.5241329184075,22.8693248480981,22.8815642512814,656567.961657546,0.0,1.0
2004-09-20,37.39,37.79,37.26,37.45,214500,22.8815642512814,23.1263523149485,22.8020081305896,22.9182824608315,350507.286648939,0.0,1.0
2004-09-21,37.14,37.64,36.85,37.37,231700,22.7285717114895,23.0345567910733,22.5511003653308,22.8693248480981,378613.23224503,0.0,1.0
2004-09-22,36.54,37.14,36.5,37.14,224700,22.3613896159888,22.7285717114895,22.3369108096221,22.7285717114895,367174.766014064,0.0,1.0
2004-09-23,36.13,36.61,36.07,36.59,181600,22.1104818507301,22.4042275271306,22.07376364118,22.3919881239472,296746.49536339,0.0,1.0
2004-09-24,36.33,36.44,36.15,36.21,218000,22.2328758825636,22.3001926000721,22.1227212539134,22.1594394634635,356226.519764423,0.0,1.0
2004-09-27,36.33,36.33,35.81,36.23,261000,22.2328758825636,22.2328758825636,21.9146513997964,22.1716788666468,426491.383754653,0.0,1.0
2004-09-28,37.13,37.16,36.3,36.3,178500,22.7224520098978,22.7408111146728,22.2145167777886,22.2145167777886,291680.888889676,0.0,1.0
2004-09-29,38.18,38.28,36.99,37.2,367000,23.3650206770239,23.4262176929407,22.6367761876143,22.7652899210395,599702.443823592,0.0,1.0
2004-09-30,38.57,38.64,38.2,38.25,214200,23.6036890390993,23.6465269502411,23.3772600802073,23.4078585881657,350017.066667612,0.0,1.0
2004-10-01,38.83,38.83,38.1,38.72,224400,23.7628012804829,23.7628012804829,23.3160630642905,23.6954845629745,366684.546032736,0.0,1.0
2004-10-04,38.78,38.99,38.68,38.99,142500,23.7322027725246,23.8607165059498,23.6710057566078,23.8607165059498,232854.491130413,0.0,1.0
2004-10-05,38.14,38.8,38.13,38.8,256100,23.3405418706572,23.7444421757079,23.3344221690655,23.7444421757079,418484.457392975,0.0,1.0
2004-10-06,38.28,38.63,38.09,38.32,201400,23.4262176929407,23.6404072486494,23.3099433626988,23.4506964993074,329101.014130985,0.0,1.0
2004-10-07,38.0,38.4,38.0,38.25,241500,23.2548660483737,23.4996541120408,23.2548660483737,23.4078585881657,394627.084968386,0.0,1.0
2004-10-08,37.67,37.97,37.27,37.88,319900,23.0529158958484,23.2365069435987,22.8081278321813,23.1814296292736,522737.906755223,0.0,1.0
2004-10-11,37.7,38.04,37.55,37.55,103600,23.0712750006234,23.2793448547404,22.9794794767482,22.9794794767482,169289.300218322,0.0,1.0
2004-10-12,37.1,37.4,36.97,37.4,88600,22.7040929051228,22.8876839528731,22.624536784431,22.8876839528731,144778.301151962,0.0,1.0
2004-10-13,36.56,37.47,36.36,37.35,211600,22.3736290191722,22.9305218640148,22.2512349873386,22.8570854449147,345768.493496109,0.0,1.0
2004-10-14,36.39,37.21,36.39,36.76,240200,22.2695940921137,22.7714096226312,22.2695940921137,22.4960230510057,392502.798382634,0.0,1.0
2004-10-15,37.36,37.9,36.58,36.58,255300,22.8632051465064,23.193669032457,22.3858684223555,22.3858684223555,417177.204109436,0.0,1.0
2004-10-18,37.16,37.64,37.01,37.37,114100,22.7408111146728,23.0345567910733,22.6490155907977,22.8693248480981,186446.999564774,0.0,1.0
2004-10-19,36.88,37.36,36.61,37.2,127400,22.5694594701059,22.8632051465064,22.4042275271306,22.7652899210395,208180.085403612,0.0,1.0
2004-10-20,36.82,37.23,36.7,36.78,105700,22.5327412605558,22.7836490258146,22.4593048414557,22.5082624541891,172720.840087612,0.0,1.0
2004-10-21,36.73,37.13,36.3,36.76,156700,22.4776639462307,22.7224520098978,22.2145167777886,22.4960230510057,256058.236913234,0.0,1.0
2004-10-22,36.3,37.54,36.3,36.5,151300,22.2145167777886,22.9733597751566,22.2145167777886,22.3369108096221,247234.277249344,0.0,1.0
2004-10-25,36.3,36.81,36.1,36.38,242900,22.2145167777886,22.5266215589641,22.092122745955,22.263474390522,396914.778214579,0.0,1.0
2004-10-26,36.25,36.65,35.85,36.23,232700,22.1839182698302,22.4287063334973,21.9391302061631,22.1716788666468,380247.298849455,0.0,1.0
2004-10-27,37.29,37.29,36.05,36.3,296300,22.8203672353646,22.8203672353646,22.0615242379967,22.2145167777886,484173.934890819,0.0,1.0
2004-10-28,33.15,36.2,32.46,36.2,1427300,20.2868107764102,22.1533197618718,19.8645513665845,22.1533197618718,2332303.26449432,0.0,1.0
2004-10-29,34.08,34.6,33.5,33.5,698700,20.8559430244362,21.1741675072034,20.5010003321189,20.5010003321189,1141722.33651102,0.0,1.0
2004-11-01,34.93,35.55,34.7,35.2,690200,21.3761176597288,21.7555391584128,21.2353645231202,21.5413496027041,1127832.77037341,0.0,1.0
2004-11-02,34.11,34.91,34.11,34.8,445800,20.8743021292113,21.3638782565454,20.8743021292113,21.296561539037,728466.892252198,0.0,1.0
2004-11-03,34.86,35.0,34.36,34.36,493200,21.3332797485871,21.4189555708705,21.0272946690032,21.0272946690032,805921.649301894,0.0,1.0
2004-11-04,35.5,35.67,34.74,34.76,256800,21.7249406504544,21.8289755775129,21.2598433294869,21.2720827326703,419628.304016072,0.0,1.0
2004-11-05,35.0,35.89,34.82,35.65,227600,21.4189555708705,21.9636090125298,21.3088009422203,21.8167361743296,371913.559166893,0.0,1.0
2004-11-08,34.97,35.14,34.61,34.85,159500,21.4005964660955,21.504631393154,21.1802872087951,21.3271600469954,260633.623405621,0.0,1.0
2004-11-09,35.2,35.4,34.75,35.05,197900,21.5413496027041,21.6637436345376,21.2659630310786,21.4495540788289,323381.781015501,0.0,1.0
2004-11-10,35.16,35.43,35.04,35.14,101000,21.5168707963374,21.6821027393127,21.4434343772372,21.504631393154,165040.727046819,0.0,1.0
2004-11-11,35.8,35.87,35.15,35.36,145600,21.9085316982047,21.9513696093465,21.5107510947457,21.6392648281709,237920.097604128,0.0,1.0
2004-11-12,35.97,35.97,35.38,35.63,99000,22.0125666252632,22.0125666252632,21.6515042313543,21.8044967711462,161772.593837972,0.0,1.0
2004-11-15,35.79,35.9,35.36,35.9,143000,21.902411996613,21.9697287141215,21.6392648281709,21.9697287141215,233671.524432626,0.0,1.0
2004-11-16,35.7,36.0,35.49,35.74,168800,21.847334682288,22.0309257300383,21.7188209488627,21.8718134886547,275830.442826763,0.0,1.0
2004-11-17,36.42,37.08,35.8,35.8,467200,22.2879531968887,22.6918535019394,21.9085316982047,21.9085316982047,763435.917586873,0.0,1.0
2004-11-18,36.74,37.1,36.25,36.47,225900,22.4837836478224,22.7040929051228,22.1839182698302,22.3185517048471,369135.645939371,0.0,1.0
2004-11-19,36.75,36.96,36.41,36.7,182200,22.4899033494141,22.6184170828393,22.281833495297,22.4593048414557,297726.935326044,0.0,1.0
2004-11-22,36.5,36.94,36.3,36.8,296900,22.3369108096221,22.6061776796559,22.2145167777886,22.5205018573724,485154.374853473,0.0,1.0
2004-11-23,36.48,36.76,36.31,36.59,104400,22.4225866319056,22.5946898187733,22.3180954113074,22.4901985981751,169851.590386132,0.16,1.0
2004-11-24,36.74,36.96,36.58,36.61,127900,22.582396733997,22.717620666536,22.4840520557869,22.5024916829513,208084.467532437,0.0,1.0
2004-11-26,36.91,37.49,36.84,36.84,52000,22.6868879545953,23.0433874131069,22.6438621578784,22.6438621578784,84600.409004587,0.0,1.0
2004-11-29,37.78,37.78,37.14,37.16,254600,23.2216371423628,23.2216371423628,22.8282584295223,22.8405515142986,414216.617933997,0.0,1.0
2004-11-30,37.65,37.9,37.4,37.58,190600,23.1417320913171,23.2953956510204,22.9880685316138,23.0987062946001,310093.037620659,0.0,1.0
2004-12-01,38.41,38.45,37.7,37.7,311800,23.6088693128151,23.6334554823676,23.1724648032577,23.1724648032577,507277.067839043,0.0,1.0
2004-12-02,38.05,38.43,37.95,38.16,236300,23.3875937868423,23.6211623975914,23.326128362961,23.4552057531118,384443.781688153,0.0,1.0
2004-12-03,37.18,37.9,37.06,37.9,287700,22.8528445990749,23.2953956510204,22.7790860904173,23.2953956510204,468068.032127301,0.0,1.0
2004-12-06,36.9,37.41,36.7,37.24,282500,22.6807414122072,22.9942150740019,22.5578105644445,22.8897238534036,459607.991226842,0.0,1.0
2004-12-07,36.5,37.05,36.4,36.95,224100,22.4348797166819,22.7729395480291,22.3734142928006,22.7114741241478,364595.224190922,0.0,1.0
2004-12-08,37.08,37.11,36.4,36.45,208300,22.7913791751935,22.8098188023579,22.3734142928006,22.4041470047412,338889.715301067,0.0,1.0
2004-12-09,36.67,37.0,36.19,36.98,410700,22.5393709372801,22.7422068360885,22.2443369026498,22.7299137513122,668180.538041999,0.0,1.0
2004-12-10,36.52,36.61,36.3,36.57,203800,22.4471728014581,22.5024916829513,22.3119488689192,22.4779055133988,331568.526060286,0.0,1.0
2004-12-13,37.14,37.16,36.59,36.62,112600,22.8282584295223,22.8405515142986,22.4901985981751,22.5086382253395,183192.424113779,0.0,1.0
2004-12-14,37.49,37.49,36.99,36.99,254400,23.0433874131069,23.0433874131069,22.7360602937003,22.7360602937003,413891.231745519,0.0,1.0
2004-12-15,37.71,37.71,37.25,37.38,156700,23.1786113456459,23.1786113456459,22.8958703957918,22.9757754468375,254940.078673438,0.0,1.0
2004-12-16,37.57,37.95,37.08,37.7,201900,23.092559752212,23.326128362961,22.7913791751935,23.1724648032577,328477.357269733,0.0,1.0
2004-12-17,36.64,37.51,36.5,37.26,286100,22.5209313101157,23.0556804978832,22.4348797166819,22.9020169381799,465464.942619469,0.0,1.0
2004-12-20,37.18,37.28,36.7,36.74,112500,22.8528445990749,22.9143100229562,22.5578105644445,22.582396733997,183029.731019539,0.0,1.0
2004-12-21,37.23,37.44,36.7,37.08,149300,22.8835773110155,23.0126547011663,22.5578105644445,22.7913791751935,242900.789699709,0.0,1.0
2004-12-22,37.71,37.87,37.13,37.18,118600,23.1786113456459,23.276956023856,22.8221118871342,22.8528445990749,192954.009768154,0.0,1.0
2004-12-23,38.6,38.65,37.63,37.71,169700,23.7256536181896,23.7563863301303,23.1294390065408,23.1786113456459,276090.180924585,0.0,1.0
2004-12-27,38.39,38.59,38.13,38.59,161700,23.5965762280388,23.7195070758015,23.4367661259474,23.7195070758015,263074.733385418,0.0,1.0
2004-12-28,39.18,39.18,38.3,38.3,158200,24.0821530767013,24.0821530767013,23.5412573465456,23.5412573465456,257380.475087032,0.0,1.0
2004-12-29,38.88,39.07,38.77,39.06,116100,23.8977568050573,24.0145411104318,23.8301448387878,24.0083945680437,188886.682412164,0.0,1.0
2004-12-30,39.27,39.27,38.78,38.88,94700,24.1374719581944,24.1374719581944,23.836291381176,23.8977568050573,154070.360244892,0.0,1.0
2004-12-31,38.68,39.22,38.67,39.19,76800,23.7748259572947,24.1067392462538,23.7686794149065,24.0882996190894,124948.296376005,0.0,1.0
2005-01-03,38.27,39.2,38.07,38.78,156200,23.5228177193812,24.0944461614775,23.3998868716186,23.836291381176,254126.613202241,0.0,1.0
2005-01-04,37.0,38.7,36.94,38.27,152300,22.7422068360885,23.7871190420709,22.7053275817597,23.5228177193812,247781.582526896,0.0,1.0
2005-01-05,36.12,37.17,36.06,36.9,234800,22.2013111059329,22.8466980566867,22.1644318516041,22.6807414122072,382003.385274558,0.0,1.0
2005-01-06,36.55,36.88,36.12,36.12,107200,22.4656124286225,22.6684483274309,22.2013111059329,22.2013111059329,174406.997024841,0.0,1.0
2005-01-07,36.21,36.65,36.15,36.64,61600,22.256629987426,22.5270778525039,22.2197507330973,22.5209313101157,100218.946051588,0.0,1.0
2005-01-10,36.15,36.59,36.08,36.08,145800,22.2197507330973,22.4901985981751,22.1767249363803,22.1767249363803,237206.531401322,0.0,1.0
2005-01-11,35.49,36.15,35.4,36.15,251500,21.8140789354805,22.2197507330973,21.7587600539874,22.2197507330973,409173.132012571,0.0,1.0
2005-01-12,35.3,35.55,35.01,35.49,261800,21.697294630106,21.8509581898093,21.5190449008502,21.8140789354805,425930.520719248,0.0,1.0
2005-01-13,35.28,35.72,35.22,35.42,143700,21.6850015453298,21.9554494104076,21.648122291001,21.7710531387636,233789.976422291,0.0,1.0
2005-01-14,35.35,35.65,35.29,35.29,121900,21.7280273420467,21.9124236136907,21.6911480877179,21.6911480877179,198322.881878061,0.0,1.0
2005-01-18,36.12,36.23,35.35,35.36,315300,22.2013111059329,22.2689230722023,21.7280273420467,21.7341738844348,512971.326137428,0.0,1.0
2005-01-19,35.66,36.06,35.6,36.0,93300,21.9185701560788,22.1644318516041,21.88169090175,22.1275525972753,151792.656925538,0.0,1.0
2005-01-20,35.2,35.86,35.0,35.6,186600,21.6358292062247,22.0415010038414,21.5128983584621,21.88169090175,303585.313851076,0.0,1.0
2005-01-21,35.42,35.57,35.26,35.35,98500,21.7710531387636,21.8632512745856,21.6727084605535,21.7280273420467,160252.697825997,0.0,1.0
2005-01-24,34.88,35.78,34.84,35.42,134100,21.4391398498045,21.9923286647364,21.414553680252,21.7710531387636,218171.439375291,0.0,1.0
2005-01-25,35.0,35.32,34.77,34.83,216600,21.5128983584621,21.7095877148823,21.371527883535,21.4084071378638,352393.242122952,0.0,1.0
2005-01-26,35.01,35.19,34.87,35.1,168100,21.5190449008502,21.6296826638366,21.4329933074164,21.5743637823434,273487.091416752,0.0,1.0
2005-01-27,34.6,35.02,34.49,35.02,305300,21.2670366629368,21.5251914432383,21.1994246966673,21.5251914432383,496702.016713469,0.0,1.0
2005-01-28,34.14,34.8,33.97,34.8,252300,20.9842957130827,21.3899675106994,20.8798044924845,21.3899675106994,410474.676766487,0.0,1.0
2005-01-31,35.0,35.06,34.42,34.42,176200,21.5128983584621,21.5497776127909,21.1563988999504,21.1563988999504,286665.232050158,0.0,1.0
2005-02-01,35.0,35.21,34.65,35.0,232000,21.5128983584621,21.6419757486128,21.2977693748775,21.5128983584621,377447.978635849,0.0,1.0
2005-02-02,34.5,34.91,34.22,34.91,223800,21.2055712390555,21.4575794769689,21.0334680521878,21.4575794769689,364107.144908203,0.0,1.0
2005-02-03,34.81,34.81,34.19,34.58,148200,21.3961140530876,21.3961140530876,21.0150284250234,21.2547435781605,241111.165663073,0.0,1.0
2005-02-04,35.2,35.24,34.66,34.66,163900,21.6358292062247,21.6604153757772,21.3039159172656,21.3039159172656,266653.981458689,0.0,1.0
2005-02-07,35.23,35.47,35.15,35.2,174600,21.6542688333891,21.8017858507043,21.6050964942841,21.6358292062247,284062.142542325,0.0,1.0
2005-02-08,35.0,35.15,34.88,35.13,109800,21.5128983584621,21.6050964942841,21.4391398498045,21.5928034095078,178637.01747507,0.0,1.0
2005-02-09,34.26,35.03,34.21,34.89,99500,21.0580542217403,21.5313379856265,21.0273215097996,21.4452863921926,161879.628768392,0.0,1.0
2005-02-10,34.31,34.43,34.0,34.25,255900,21.088786933681,21.1625454423385,20.8982441196489,21.0519076793522,416331.628159111,0.0,1.0
2005-02-11,34.87,35.04,34.1,34.31,86500,21.4329933074164,21.5374845280146,20.9597095435302,21.088786933681,140729.526517245,0.0,1.0
2005-02-14,34.99,35.0,34.62,34.75,107800,21.5067518160739,21.5128983584621,21.2793297477131,21.3592347987588,175383.155590279,0.0,1.0
2005-02-15,34.64,35.05,34.51,34.89,184600,21.2916228324893,21.5436310704027,21.2117177814436,21.4452863921926,300331.451966284,0.0,1.0
2005-02-16,35.0,35.0,34.33,34.5,170100,21.5128983584621,21.5128983584621,21.1010800184572,21.2055712390555,276740.953301543,0.0,1.0
2005-02-17,34.76,35.15,34.69,35.0,198000,21.3653813411469,21.6050964942841,21.32235554443,21.5128983584621,322132.326594389,0.0,1.0
2005-02-18,34.92,35.04,34.73,34.99,191300,21.463726019357,21.5374845280146,21.3469417139825,21.5067518160739,311231.889280337,0.0,1.0
2005-02-22,34.63,35.1,34.54,34.93,243000,21.2854762901012,21.5743637823434,21.230157408608,21.4698725617451,395344.219002204,0.0,1.0
2005-02-23,34.9,35.0,34.61,34.63,159300,21.5497776127909,21.6115248265811,21.3707106927992,21.3830601355572,257987.349099144,0.16,1.0
2005-02-24,35.35,35.43,34.64,34.73,324700,21.8276400748469,21.8770378458791,21.3892348569363,21.4448073493475,525853.686456322,0.0,1.0
2005-02-25,34.97,35.47,34.81,35.4,313100,21.593000662444,21.9017367313952,21.4942051203797,21.858513681742,507067.413703341,0.0,1.0
2005-02-28,34.8,35.2,34.45,34.87,266800,21.4880303990006,21.7350192541616,21.2719151507348,21.5312534486538,432084.273318592,0.0,1.0
2005-03-01,35.06,35.4,34.78,34.96,187000,21.6485731548552,21.858513681742,21.4756809562426,21.586825941065,302847.672828249,0.0,1.0
2005-03-02,34.94,35.05,34.72,35.0,138600,21.574476498307,21.6423984334762,21.4386326279684,21.6115248265811,224463.569272701,0.0,1.0
2005-03-03,34.57,35.19,34.53,35.05,240600,21.3460118072831,21.7288445327825,21.321312921767,21.6423984334762,389653.208997201,0.0,1.0
2005-03-04,35.47,35.47,34.75,34.85,480900,21.9017367313952,21.9017367313952,21.4571567921055,21.5189040058957,778820.566112859,0.0,1.0
2005-03-07,35.55,35.67,35.34,35.47,256500,21.9511345024274,22.0252311589756,21.8214653534679,21.9017367313952,415403.35871896,0.0,1.0
2005-03-08,35.3,35.66,35.03,35.66,151900,21.7967664679518,22.0190564375966,21.6300489907182,22.0190564375966,246003.002687759,0.0,1.0
2005-03-09,35.53,35.75,35.4,35.47,165900,21.9387850596693,22.0746289300078,21.858513681742,21.9017367313952,268676.090493083,0.0,1.0
2005-03-10,35.17,35.68,34.8,35.63,107600,21.7164950900245,22.0314058803547,21.4880303990006,22.0005322734596,174258.874846628,0.0,1.0
2005-03-11,35.5,35.66,35.29,35.29,162300,21.9202608955323,22.0190564375966,21.7905917465728,21.7905917465728,262845.86791457,0.0,1.0
2005-03-14,35.35,35.75,35.04,35.7,178900,21.8276400748469,22.0746289300078,21.6362237120972,22.0437553231127,289729.672026597,0.0,1.0
2005-03-15,34.89,35.64,34.78,35.55,144400,21.5436028914118,22.0067069948386,21.4756809562426,21.9511345024274,233856.705649193,0.0,1.0
2005-03-16,34.29,34.98,34.12,34.89,229300,21.1731196086704,21.599175383823,21.0681493452271,21.5436028914118,371352.788125762,0.0,1.0
2005-03-17,34.56,34.73,34.23,34.54,131200,21.3398370859041,21.4448073493475,21.1360712803963,21.327487643146,212479.222861316,0.0,1.0
2005-03-18,34.49,34.82,34.19,34.76,277300,21.2966140362509,21.5003798417587,21.1113723948802,21.4633315134845,449089.089172585,0.0,1.0
2005-03-21,34.54,34.58,34.29,34.57,158300,21.327487643146,21.3521865286621,21.1731196086704,21.3460118072831,256367.842827336,0.0,1.0
2005-03-22,34.09,34.41,34.01,34.41,320800,21.04962518109,21.2472162652187,21.0002274100578,21.2472162652187,519537.611996268,0.0,1.0
2005-03-23,33.7,34.15,33.44,34.02,435400,20.8088110473081,21.0866735093641,20.6482682914535,21.0064021314368,705133.030745558,0.0,1.0
2005-03-24,33.44,33.93,33.16,33.85,332200,20.6482682914535,20.9508296390256,20.4753760928408,20.9014318679934,537999.983494888,0.0,1.0
2005-03-28,33.43,33.65,33.09,33.59,141200,20.6420935700745,20.777937440413,20.4321530431877,20.7408891121388,228674.285579404,0.0,1.0
2005-03-29,32.95,33.64,32.9,33.4,249200,20.3457069438813,20.7717627190339,20.3148333369862,20.6235694059374,403580.962934758,0.0,1.0
2005-03-30,33.25,33.45,32.8,32.9,245500,20.530948585252,20.6544430128325,20.253086123196,20.3148333369862,397588.789729065,0.0,1.0
2005-03-31,33.43,33.48,32.95,33.17,233300,20.6420935700745,20.6729671769696,20.3457069438813,20.4815508142199,377830.813212996,0.0,1.0
2005-04-01,33.11,33.55,33.0,33.45,146200,20.4445024859457,20.7161902266227,20.3765805507765,20.6544430128325,236771.816938449,0.0,1.0
2005-04-04,32.99,33.08,32.78,33.02,279200,20.3704058293974,20.4259783218086,20.240736680438,20.3889299935345,452166.151089022,0.0,1.0
2005-04-05,32.92,33.15,32.68,32.96,103600,20.3271827797443,20.4692013714618,20.1789894666477,20.3518816652604,167780.849759393,0.0,1.0
2005-04-06,32.83,33.1,32.75,33.0,94800,20.2716102873331,20.4383277645667,20.2222125163009,20.3765805507765,153529.194567475,0.0,1.0
2005-04-07,33.07,33.23,32.83,32.83,74300,20.4198036004296,20.518599142494,20.2716102873331,20.2716102873331,120329.315995395,0.0,1.0
2005-04-08,32.84,33.05,32.77,32.93,195900,20.2777850087121,20.4074541576716,20.2345619590589,20.3333575011233,317261.278647347,0.0,1.0
2005-04-11,32.46,32.97,32.43,32.97,178500,20.0431455963092,20.3580563866394,20.0246214321721,20.3580563866394,289081.869517874,0.0,1.0
2005-04-12,32.58,32.65,32.01,32.5,244600,20.1172422528575,20.1604653025106,19.7652831342532,20.0678444818253,396131.234084436,0.0,1.0
2005-04-13,31.5,32.47,31.32,32.34,237500,19.450372343923,20.0493203176882,19.3392273591006,19.9690489397609,384632.739554593,0.0,1.0
2005-04-14,31.03,31.65,30.7,31.62,250900,19.1601604391089,19.5429931646083,18.9563946336011,19.5244690004713,406334.123596832,0.0,1.0
2005-04-15,30.76,31.34,30.39,31.07,351300,18.9934429618753,19.3515768018586,18.7649782708514,19.184859324625,568932.553286436,0.0,1.0
2005-04-18,31.15,31.3,30.65,30.66,180500,19.2342570956572,19.3268779163425,18.925521026706,18.931695748085,292320.882061491,0.0,1.0
2005-04-19,31.62,31.63,30.8,31.0,132900,19.5244690004713,19.5306437218503,19.0181418473914,19.1416362749718,215232.383523391,0.0,1.0
2005-04-20,30.81,31.85,30.8,31.77,176600,19.0243165687704,19.6664875921888,19.0181418473914,19.6170898211566,286004.807601437,0.0,1.0
2005-04-21,31.39,31.63,31.06,31.06,238500,19.3824504087537,19.5306437218503,19.178684603246,19.178684603246,386252.245826403,0.0,1.0
2005-04-22,31.3,31.57,30.92,31.38,275600,19.3268779163425,19.4935953935761,19.0922385039396,19.3762756873747,446335.92851051,0.0,1.0
2005-04-25,31.57,31.7,31.03,31.29,222300,19.4935953935761,19.5738667715034,19.1601604391089,19.3207031949635,360016.2442231,0.0,1.0
2005-04-26,31.0,31.68,30.95,31.32,190300,19.1416362749718,19.5615173287454,19.1107626680767,19.3392273591006,308192.043525218,0.0,1.0
2005-04-27,30.69,31.0,30.5,31.0,481000,18.9502199122221,19.1416362749718,18.8329002060207,19.1416362749718,778982.516740041,0.0,1.0
2005-04-28,29.93,30.45,29.6,30.1,1105100,18.4809410874163,18.8020265991256,18.2771752819086,18.5859113508597,1789716.38097593,0.0,1.0
2005-04-29,30.55,30.55,29.98,29.99,336500,18.8637738129158,18.8637738129158,18.5118146943115,18.5179894156905,544963.860463666,0.0,1.0
2005-05-02,30.07,30.53,29.9,30.42,609200,18.5673871867227,18.8514243701577,18.4624169232793,18.7835024349885,986603.220785929,0.0,1.0
2005-05-03,30.0,30.17,29.87,29.91,398400,18.5241641370695,18.6291344005129,18.4438927591422,18.4685916446583,645211.298688632,0.0,1.0
2005-05-04,29.85,30.07,29.59,30.05,414100,18.4315433163842,18.5673871867227,18.2710005605296,18.5550377439646,670637.547156029,0.0,1.0
2005-05-05,29.86,29.97,29.5,29.83,337100,18.4377180377632,18.5056399729324,18.2154280681183,18.4191938736261,545935.564226751,0.0,1.0
2005-05-06,29.71,29.95,29.55,29.95,280000,18.3450972170778,18.4932905301744,18.2463016750135,18.4932905301744,453461.756106469,0.0,1.0
2005-05-09,29.45,29.83,29.2,29.76,262800,18.1845544612232,18.4191938736261,18.0301864267477,18.375970823973,425606.248231357,0.0,1.0
2005-05-10,29.0,29.42,29.0,29.25,272800,17.9066919991672,18.1660302970862,17.9066919991672,18.0610600336428,441801.310949445,0.0,1.0
2005-05-11,28.88,29.06,28.67,29.06,175400,17.8325953426189,17.9437403274413,17.7029261936594,17.9437403274413,284061.400075266,0.0,1.0
2005-05-12,28.52,28.92,28.45,28.88,253000,17.6103053729741,17.857294228135,17.5670823233209,17.8325953426189,409735.08676763,0.0,1.0
2005-05-13,27.87,28.62,27.66,28.5,355700,17.2089484833376,17.6720525867643,17.0792793343781,17.597955930216,576058.380882395,0.0,1.0
2005-05-16,27.9,28.14,27.8,27.8,360100,17.2274726474746,17.3756659605712,17.1657254336844,17.1657254336844,583184.208478356,0.0,1.0
2005-05-17,28.16,28.24,27.81,27.9,323300,17.3880154033292,17.4374131743614,17.1719001550634,17.2274726474746,523586.377675791,0.0,1.0
2005-05-18,28.55,28.85,28.26,28.38,248300,17.6288295371111,17.8140711784818,17.4497626171195,17.5238592736678,402123.40729013,0.0,1.0
2005-05-19,28.62,28.84,28.41,28.73,178800,17.6720525867643,17.8078964571028,17.5423834378048,17.7399745219336,289567.721399416,0.0,1.0
2005-05-20,28.65,28.85,28.47,28.47,142800,17.6905767509014,17.8140711784818,17.579431766079,17.579431766079,231265.495614299,0.0,1.0
2005-05-23,29.08,29.13,28.73,28.8,286200,17.9560897701994,17.9869633770945,17.7399745219336,17.7831975715867,463502.694991682,0.0,1.0
2005-05-24,29.1,29.22,28.84,29.08,518400,17.9684392129574,18.0425358695057,17.8078964571028,17.9560897701994,839552.051305691,0.0,1.0
2005-05-25,28.86,28.98,28.57,28.91,246500,17.9190414419252,17.9935488907482,17.7389817739364,17.9500862122681,397007.285409553,0.16,1.0
2005-05-26,29.3,29.36,28.38,28.99,292500,18.1922354209428,18.2294891453543,17.6210116466333,17.9997578448168,471093.837656365,0.0,1.0
2005-05-27,29.39,29.48,29.1,29.3,194000,18.24811600756,18.3039965941773,18.0680563395712,18.1922354209428,312451.98121482,0.0,1.0
2005-05-31,29.0,29.37,28.95,29.35,197300,18.0059667988854,18.2356980994229,17.9749220285425,18.2232801912857,317766.886049917,0.0,1.0
2005-06-01,29.17,29.41,28.89,28.93,170900,18.1115190180513,18.2605339156972,17.937668304131,17.9625041204053,275247.647369137,0.0,1.0
2005-06-02,28.99,29.38,28.94,29.18,295200,17.9997578448168,18.2419070534915,17.9687130744739,18.1177279721198,475442.396157808,0.0,1.0
2005-06-03,29.06,29.39,28.9,28.91,263100,18.0432205232969,18.24811600756,17.9438772581996,17.9500862122681,423742.867307314,0.0,1.0
2005-06-06,29.14,29.17,28.8,29.0,285100,18.0928921558455,18.1115190180513,17.8817877175137,18.0059667988854,459175.566207965,0.0,1.0
2005-06-07,29.2,29.45,29.06,29.28,289000,18.130145880257,18.2853697319715,18.0432205232969,18.1798175128056,465456.817376716,0.0,1.0
2005-06-08,29.02,29.33,28.99,29.16,197800,18.0183847070225,18.2108622831486,17.9997578448168,18.1053100639827,318572.174661296,0.0,1.0
2005-06-09,29.42,29.44,28.9,29.12,237300,18.2667428697658,18.2791607779029,17.9438772581996,18.0804742477083,382189.974960189,0.0,1.0
2005-06-10,29.79,29.86,29.26,29.45,198600,18.4964741703033,18.5399368487834,18.1673996046685,18.2853697319715,319860.636439501,0.0,1.0
2005-06-13,29.93,30.11,29.63,29.68,265600,18.5833995272634,18.6951607004979,18.397130905206,18.4281756755489,427769.310364207,0.0,1.0
2005-06-14,30.59,30.64,29.78,29.78,377600,18.9931904957898,19.0242352661327,18.4902652162347,18.4902652162347,608153.959312968,0.0,1.0
2005-06-15,32.0,32.08,30.7,30.7,779500,19.8686530194597,19.9183246520084,19.0614889905442,19.0614889905442,1255444.94513893,0.0,1.0
2005-06-16,32.82,32.89,31.98,31.99,493900,20.3777872530834,20.4212499315634,19.8562351113226,19.8624440653911,795464.090319584,0.0,1.0
2005-06-17,32.78,33.2,32.61,33.2,524300,20.3529514368091,20.6137275076895,20.2473992176432,20.6137275076895,844425.63789139,0.0,1.0
2005-06-20,32.3,32.69,32.26,32.65,236200,20.0549216415172,20.2970708501918,20.0300858252428,20.2722350339175,380418.340015156,0.0,1.0
2005-06-21,31.6,32.26,31.36,32.26,449400,19.6202948567165,20.0300858252428,19.4712799590705,20.0300858252428,723793.403906906,0.0,1.0
2005-06-22,32.28,32.32,31.66,31.66,287300,20.04250373338,20.0673395496543,19.657548581128,19.657548581128,462718.836098029,0.0,1.0
2005-06-23,31.77,32.26,31.65,32.15,373300,19.7258470758824,20.0300858252428,19.6513396270594,19.9617873304884,601228.477255113,0.0,1.0
2005-06-24,31.65,31.85,31.59,31.7,379500,19.6513396270594,19.775518708431,19.6140859026479,19.6823843974023,611214.056036206,0.0,1.0
2005-06-27,31.33,31.53,31.11,31.53,247600,19.4526530968648,19.5768321782364,19.316056107356,19.5768321782364,398778.920354584,0.0,1.0
2005-06-28,32.38,32.41,31.52,31.52,246200,20.1045932740658,20.1232201362715,19.5706232241678,19.5706232241678,396524.112242725,0.0,1.0
2005-06-29,33.12,33.63,32.61,32.63,526900,20.5640558751408,20.8807125326385,20.2473992176432,20.2598171257803,848613.13867056,0.0,1.0
2005-06-30,33.0,33.4,32.84,33.22,339700,20.4895484263178,20.7379065890611,20.3902051612205,20.6261454158266,547113.082570487,0.0,1.0
2005-07-01,33.26,33.26,32.9,33.1,254500,20.6509812321009,20.6509812321009,20.427458885632,20.5516379670036,409891.903191607,0.0,1.0
2005-07-05,33.13,33.2,32.83,33.16,349100,20.5702648292094,20.6137275076895,20.383996207152,20.5888916914151,562252.5084644,0.0,1.0
2005-07-06,33.13,33.24,32.99,33.1,275700,20.5702648292094,20.6385633239638,20.4833394722493,20.5516379670036,444036.14031405,0.0,1.0
2005-07-07,33.25,33.27,32.99,33.0,302600,20.6447722780324,20.6571901861695,20.4833394722493,20.4895484263178,487360.667606208,0.0,1.0
2005-07-08,33.32,33.4,33.0,33.16,465000,20.6882349565124,20.7379065890611,20.4895484263178,20.5888916914151,748918.408581914,0.0,1.0
2005-07-11,33.64,33.94,33.3,33.48,362900,20.886921486707,21.0731901087645,20.6758170483753,20.7875782216097,584478.474138445,0.0,1.0
2005-07-12,33.48,33.84,33.22,33.64,234800,20.7875782216097,21.0111005680787,20.6261454158266,20.886921486707,378163.531903298,0.0,1.0
2005-07-13,34.06,34.07,33.5,33.5,233500,21.1476975575874,21.153906511656,20.7999961297469,20.7999961297469,376069.781513714,0.0,1.0
2005-07-14,34.91,35.1,34.11,34.2,689200,21.6754586534168,21.7934287807199,21.1787423279303,21.2346229145476,1110009.82192399,0.0,1.0
2005-07-15,34.83,34.89,34.58,34.83,213000,21.6257870208682,21.6630407452797,21.4705631691537,21.6257870208682,343052.948447199,0.0,1.0
2005-07-18,34.4,34.95,34.24,34.58,296800,21.3588019959192,21.7002944696912,21.2594587308219,21.4705631691537,478019.319714219,0.0,1.0
2005-07-19,34.9,34.97,34.46,34.58,238200,21.6692496993483,21.7127123778283,21.3960557203307,21.4705631691537,383639.49446067,0.0,1.0
2005-07-20,36.2,36.64,34.9,34.9,602500,22.4764137282638,22.7496077072814,21.6692496993483,21.6692496993483,970372.776710974,0.0,1.0
2005-07-21,35.82,36.2,35.61,36.05,310400,22.2404734736577,22.4764137282638,22.1100854382175,22.3832794172351,499923.169943712,0.0,1.0
2005-07-22,35.67,35.92,35.22,35.82,173000,22.147339162629,22.3025630143435,21.8679362295429,22.2404734736577,278629.859536927,0.0,1.0
2005-07-25,35.36,35.65,35.21,35.65,149100,21.954861586503,22.1349212544918,21.8617272754743,22.1349212544918,240137.063913039,0.0,1.0
2005-07-26,35.17,35.3,34.76,35.27,192100,21.8368914592,21.9176078620915,21.5823243423881,21.8989809998858,309391.884491581,0.0,1.0
2005-07-27,35.54,35.6,35.0,35.19,236700,22.0666227597375,22.1038764841489,21.7313392400341,21.8493093673371,381223.628626534,0.0,1.0
2005-07-28,34.67,35.29,34.01,34.8,585600,21.5264437557709,21.9113989080229,21.1166527872445,21.6071601586624,943154.021646383,0.0,1.0
2005-07-29,34.59,34.71,34.35,34.45,348700,21.4767721232222,21.5512795720452,21.3277572255763,21.3898467662621,561608.277575298,0.0,1.0
2005-08-01,34.29,34.86,34.23,34.67,280200,21.2905035011648,21.6444138830739,21.2532497767533,21.5264437557709,451283.737816456,0.0,1.0
2005-08-02,34.23,34.45,34.03,34.3,373900,21.2532497767533,21.3898467662621,21.1290706953817,21.2967124552334,602194.823588769,0.0,1.0
2005-08-03,34.37,34.46,34.05,34.13,203100,21.3401751337135,21.3960557203307,21.1414886035189,21.1911602360675,327108.233941906,0.0,1.0
2005-08-04,34.0,34.27,33.83,34.22,220500,21.110443833176,21.2780855930276,21.0048916140101,21.2470408226847,355132.277617874,0.0,1.0
2005-08-05,33.97,34.11,33.82,33.9,129700,21.0918169709702,21.1787423279303,20.9986826599415,21.0483542924901,208891.865791557,0.0,1.0
2005-08-08,33.86,33.98,33.8,33.88,136500,21.0235184762158,21.0980259250388,20.9862647518043,21.035936384353,219843.790906304,0.0,1.0
2005-08-09,33.87,34.08,33.8,33.86,107200,21.0297274302844,21.1601154657246,20.9862647518043,21.0235184762158,172653.878279529,0.0,1.0
2005-08-10,33.99,34.14,33.81,33.85,180100,21.1042348791074,21.1973691901361,20.9924737058729,21.0173095221472,290064.9578185,0.0,1.0
2005-08-11,34.25,34.49,33.93,33.93,293000,21.2656676848905,21.4146825825364,21.0669811546959,21.0669811546959,471899.126267743,0.0,1.0
2005-08-12,34.02,34.2,33.76,34.2,166600,21.1228617413131,21.2346229145476,20.96142893553,21.2346229145476,268322.165311284,0.0,1.0
2005-08-15,33.99,34.16,33.76,33.9,110400,21.1042348791074,21.2097870982732,20.96142893553,21.0483542924901,177807.725392351,0.0,1.0
2005-08-16,33.22,33.96,33.22,33.9,330200,20.6261454158266,21.0856080169016,20.6261454158266,21.0483542924901,531812.598954297,0.0,1.0
2005-08-17,34.25,34.44,33.12,33.32,293500,21.2656676848905,21.3836378121935,20.5640558751408,20.6882349565124,472704.414879121,0.0,1.0
2005-08-18,33.34,34.2,33.22,34.15,701400,20.7006528646496,21.2346229145476,20.6261454158266,21.2035781442047,1129658.86404162,0.0,1.0
2005-08-19,33.5,33.76,33.31,33.38,174900,20.7999961297469,20.96142893553,20.6820260024439,20.7254886809239,281689.956260165,0.0,1.0
2005-08-22,33.31,33.73,33.13,33.6,694600,20.6820260024439,20.9428020733243,20.5702648292094,20.8620856704327,1118706.93892687,0.0,1.0
2005-08-23,33.28,33.79,33.18,33.42,230800,20.6633991402381,20.9800557977357,20.6013095995523,20.7503244971982,371721.22301227,0.0,1.0
2005-08-24,33.14,33.37,33.0,33.12,623700,20.6758170483753,20.819312459393,20.5884720155819,20.6633391865476,999690.505658841,0.16,1.0
2005-08-25,33.47,33.47,33.02,33.09,343900,20.8817017685311,20.8817017685311,20.6009498774095,20.6446223938062,551216.233599609,0.0,1.0
2005-08-26,33.48,33.58,33.09,33.3,259200,20.8879406994449,20.950330008583,20.6446223938062,20.7756399429963,415455.794559519,0.0,1.0
2005-08-29,33.54,33.54,33.1,33.29,358500,20.9253742849278,20.9253742849278,20.65086132472,20.7694010120825,574617.678817853,0.0,1.0
2005-08-30,33.07,33.48,32.93,33.44,278300,20.6321445319786,20.8879406994449,20.5447994991852,20.8629849757896,446070.013988866,0.0,1.0
2005-08-31,33.0,33.09,32.85,33.02,335500,20.5884720155819,20.6446223938062,20.4948880518747,20.6009498774095,537752.38840555,0.0,1.0
2005-09-01,33.37,33.56,32.93,32.93,204700,20.819312459393,20.9378521467554,20.5447994991852,20.5447994991852,328101.084669496,0.0,1.0
2005-09-02,32.96,33.45,32.809,33.45,156600,20.5635162919266,20.8692239067035,20.4693084351281,20.8692239067035,251004.542546377,0.0,1.0
2005-09-06,32.88,33.47,32.71,33.0,212800,20.5136048446161,20.8817017685311,20.4075430190813,20.5884720155819,341084.078249482,0.0,1.0
2005-09-07,33.03,33.17,32.77,32.93,261000,20.6071888083233,20.6945338411167,20.4449766045642,20.5447994991852,418340.904243961,0.0,1.0
2005-09-08,33.06,33.22,32.93,33.0,336400,20.6259056010648,20.7257284956858,20.5447994991852,20.5884720155819,539194.94324777,0.0,1.0
2005-09-09,33.56,33.57,32.94,33.16,179800,20.9378521467554,20.9440910776692,20.551038430099,20.6882949102029,288190.400701395,0.0,1.0
2005-09-12,33.07,33.18,32.4,32.5,742300,20.6321445319786,20.7007727720305,20.2141361607531,20.2765254698913,1189787.17708924,0.0,1.0
2005-09-13,32.09,32.96,32.02,32.92,485700,20.0207293024249,20.5635162919266,19.9770567860282,20.5385605682714,778498.763185026,0.0,1.0
2005-09-14,32.06,32.3,32.0,32.02,256800,20.0020125096835,20.151746851615,19.9645789242006,19.9770567860282,411608.981646931,0.0,1.0
2005-09-15,31.9,32.14,31.8,32.07,359600,19.9021896150625,20.051923956994,19.8398003059244,20.0082514405973,576380.80140279,0.0,1.0
2005-09-16,31.81,32.05,31.77,32.0,324400,19.8460392368382,19.9957735787697,19.8210835131829,19.9645789242006,519960.87868483,0.0,1.0
2005-09-19,31.85,32.05,31.53,31.76,348500,19.8709949604934,19.9957735787697,19.6713491712514,19.8148445822691,558589.29168207,0.0,1.0
2005-09-20,31.43,32.04,31.25,31.87,276600,19.6089598621133,19.9895346478559,19.4966591056647,19.8834728223211,443345.188175783,0.0,1.0
2005-09-21,31.53,31.67,31.07,31.3,536100,19.6713491712514,19.7586942040448,19.384358349216,19.5278537602337,859281.834349377,0.0,1.0
2005-09-22,31.32,31.43,31.13,31.43,311300,19.5403316220614,19.6089598621133,19.4217919346989,19.6089598621133,498963.691536952,0.0,1.0
2005-09-23,31.39,31.43,30.95,31.39,624700,19.584004138458,19.6089598621133,19.3094911782503,19.584004138458,1001293.34437242,0.0,1.0
2005-09-26,31.65,31.83,31.45,31.45,306800,19.7462163422172,19.8585170986658,19.6214377239409,19.6214377239409,491750.91732585,0.0,1.0
2005-09-27,32.02,32.05,31.41,31.68,308700,19.9770567860282,19.9957735787697,19.5964820002857,19.7649331349586,494796.310881651,0.0,1.0
2005-09-28,32.33,32.8,32.05,32.48,455800,20.1704636443564,20.4636933973056,19.9957735787697,20.2640476080636,730573.885649032,0.0,1.0
2005-09-29,32.46,32.47,31.9,32.33,296200,20.251569746236,20.2578086771498,19.9021896150625,20.1704636443564,474760.82696192,0.0,1.0
2005-09-30,33.01,33.04,32.25,32.28,390100,20.5947109464957,20.6134277392371,20.1205521970459,20.1392689897874,625267.382166931,0.0,1.0
2005-10-03,32.18,32.93,31.91,32.86,808800,20.0768796806492,20.5447994991852,19.9084285459763,20.5011269827885,1296375.95154221,0.0,1.0
2005-10-04,32.29,32.86,32.17,32.18,358500,20.1455079207012,20.5011269827885,20.0706407497354,20.0768796806492,574617.678817853,0.0,1.0
2005-10-05,31.78,32.24,31.74,32.15,614300,19.8273224440967,20.1143132661321,19.8023667204415,20.0581628879078,984623.821751208,0.0,1.0
2005-10-06,32.22,32.35,31.7,32.0,531400,20.1018354043045,20.1829415061841,19.7774109967862,19.9645789242006,851748.492395558,0.0,1.0
2005-10-07,32.45,32.66,32.1,32.1,598000,20.2453308153222,20.3763483645123,20.0269682333387,20.0269682333387,958497.550719878,0.0,1.0
2005-10-10,32.56,32.96,32.37,32.4,504000,20.3139590553741,20.5635162919266,20.1954193680117,20.2141361607531,807830.711643511,0.0,1.0
2005-10-11,32.31,32.8,32.2,32.55,331200,20.1579857825288,20.4636933973056,20.0893575424769,20.3077201244603,530860.181937164,0.0,1.0
2005-10-12,31.79,32.39,31.64,32.21,469800,19.8335613750106,20.2078972298393,19.7399774113034,20.0955964733907,753013.627639127,0.0,1.0
2005-10-13,31.69,31.81,31.5,31.65,451000,19.7711720658724,19.8460392368382,19.65263237851,19.7462163422172,722880.259823856,0.0,1.0
2005-10-14,31.68,31.95,31.26,31.9,199200,19.7649331349586,19.9333842696316,19.5028980365785,19.9021896150625,319285.471744816,0.0,1.0
2005-10-17,31.8,31.93,31.45,31.7,309800,19.8398003059244,19.9209064078039,19.6214377239409,19.7774109967862,496559.433466585,0.0,1.0
2005-10-18,31.43,31.68,31.26,31.65,277000,19.6089598621133,19.7649331349586,19.5028980365785,19.7462163422172,443986.323661215,0.0,1.0
2005-10-19,31.45,31.57,31.04,31.3,468600,19.6214377239409,19.6963048949067,19.3656415564746,19.5278537602337,751090.221182835,0.0,1.0
2005-10-20,31.75,31.98,31.47,31.49,431100,19.8086056513553,19.952101062373,19.6339155857685,19.6463934475962,690983.769423645,0.0,1.0
2005-10-21,31.63,31.96,31.47,31.76,240300,19.7337384803896,19.9396232005454,19.6339155857685,19.8148445822691,385162.142872887,0.0,1.0
2005-10-24,32.23,32.24,31.71,31.73,223500,20.1080743352183,20.1143132661321,19.7836499277001,19.7961277895277,358234.452484771,0.0,1.0
2005-10-25,31.97,32.24,31.6,32.08,401800,19.9458621314592,20.1143132661321,19.7150216876481,20.0144903715111,644020.595115797,0.0,1.0
2005-10-26,32.67,32.97,32.06,32.12,484100,20.3825872954261,20.5697552228405,20.0020125096835,20.0394460951664,775934.221243299,0.0,1.0
2005-10-27,32.29,32.78,32.28,32.66,271700,20.1455079207012,20.451215535478,20.1392689897874,20.3763483645123,435491.278479249,0.0,1.0
2005-10-28,33.54,33.54,32.54,32.54,467300,20.9253742849278,20.9253742849278,20.3014811935465,20.3014811935465,749006.530855182,0.0,1.0
2005-10-31,34.11,34.25,33.59,33.7,398500,21.2809933470151,21.3683383798085,20.9565689394968,21.0251971795488,638731.227360989,0.0,1.0
2005-11-01,34.04,34.14,33.71,34.03,379300,21.2373208306184,21.2997101397565,21.0314361104626,21.2310818997046,607956.724060284,0.0,1.0
2005-11-02,34.45,34.57,33.82,34.0,416800,21.4931169980847,21.5679841690505,21.1000643505145,21.2123651069632,668063.175819475,0.0,1.0
2005-11-03,31.76,34.23,31.74,34.23,1654100,19.8148445822691,21.3558605179809,19.8023667204415,21.3558605179809,2651255.51613002,0.0,1.0
2005-11-04,31.15,31.63,30.42,31.35,1127000,19.4342697965265,19.7337384803896,18.9788278398182,19.5590484148028,1806399.23020285,0.0,1.0
2005-11-07,31.17,31.48,30.77,31.12,918300,19.4467476583542,19.6401545166824,19.1971904218017,19.4155530037851,1471886.79067903,0.0,1.0
2005-11-08,30.77,31.2,30.75,31.09,263100,19.1971904218017,19.4654644510956,19.184712559974,19.3968362110437,421706.865542474,0.0,1.0
2005-11-09,31.58,31.65,31.1,31.1,325000,19.7025438258205,19.7462163422172,19.4030751419575,19.4030751419575,520922.581912977,0.0,1.0
2005-11-10,31.63,31.82,30.99,31.58,231500,19.7337384803896,19.852278167752,19.3344469019055,19.7025438258205,371057.162193397,0.0,1.0
2005-11-11,32.28,32.42,31.64,31.64,362700,20.1392689897874,20.2266140225808,19.7399774113034,19.7399774113034,581349.601414882,0.0,1.0
2005-11-14,32.43,32.46,32.03,32.45,232500,20.2328529534946,20.251569746236,19.9832957169421,20.2453308153222,372660.000906975,0.0,1.0
2005-11-15,32.71,32.75,32.34,32.49,491300,20.4075430190813,20.4324987427366,20.1767025752703,20.2702865389774,787474.659981065,0.0,1.0
2005-11-16,33.47,33.62,32.71,32.8,813800,20.8817017685311,20.9752857322383,20.4075430190813,20.4636933973056,1304390.14511009,0.0,1.0
2005-11-17,34.1,34.13,33.49,33.49,669900,21.2747544161013,21.2934712088427,20.8941796303587,20.8941796303587,1073741.65422616,0.0,1.0
2005-11-18,34.14,34.35,33.85,34.21,299600,21.2997101397565,21.4307276889466,21.118781143256,21.3433826561532,480210.478588087,0.0,1.0
2005-11-21,34.44,34.47,33.91,34.06,225100,21.4868780671709,21.5055948599124,21.1562147287388,21.249798692446,360798.994426496,0.0,1.0
2005-11-22,34.08,34.4,33.85,34.19,371800,21.3620994488947,21.5626825423115,21.2179303505013,21.4310498872567,593150.688691116,0.16,1.0
2005-11-23,34.43,34.49,34.21,34.33,253800,21.5814872073193,21.619096537335,21.4435863305953,21.5188049906266,404899.528751495,0.0,1.0
2005-11-25,34.59,34.72,34.21,34.35,102400,21.6817787540278,21.7632656357284,21.4435863305953,21.5313414339651,163363.718456079,0.0,1.0
2005-11-28,34.86,34.99,34.48,34.5,229700,21.8510207390982,21.9325076207988,21.6128283156657,21.6253647590043,366451.622357046,0.0,1.0
2005-11-29,35.49,35.84,34.89,34.9,483600,22.2459187042627,22.4653064626873,21.8698254041061,21.8760936257753,771510.685989843,0.0,1.0
2005-11-30,35.05,35.62,34.95,35.42,275600,21.9701169508145,22.3274055859633,21.9074347341217,22.2020411525777,439678.132875933,0.0,1.0
2005-12-01,35.64,35.95,34.95,34.95,479100,22.3399420293018,22.5342569010494,21.9074347341217,21.9074347341217,764331.61633113,0.0,1.0
2005-12-02,35.76,35.79,35.37,35.73,280700,22.4151606893331,22.433965354341,22.1707000442313,22.3963560243253,447814.411822477,0.0,1.0
2005-12-05,35.62,35.83,35.01,35.8,341600,22.3274055859633,22.4590382410181,21.9450440641374,22.4402335760102,544971.154537077,0.0,1.0
2005-12-06,35.29,35.76,35.16,35.64,212100,22.1205542708771,22.4151606893331,22.0390673891765,22.3399420293018,338373.483247407,0.0,1.0
2005-12-07,35.29,35.7,35.21,35.3,175700,22.1205542708771,22.3775513593175,22.0704084975229,22.1268224925464,280302.786452473,0.0,1.0
2005-12-08,34.65,35.49,34.52,35.33,356000,21.7193880840434,22.2459187042627,21.6379012023428,22.1456271575542,567944.177444965,0.0,1.0
2005-12-09,35.26,35.41,34.7,34.75,182400,22.1017496058693,22.1957729309084,21.7507291923898,21.7820703007362,290991.623499892,0.0,1.0
2005-12-12,35.72,35.97,35.36,35.36,225400,22.390087802656,22.5467933443879,22.1644318225621,22.1644318225621,359591.622460941,0.0,1.0
2005-12-13,35.63,35.98,35.34,35.65,259700,22.3336738076325,22.5530615660572,22.1518953792235,22.3462102509711,414312.086748476,0.0,1.0
2005-12-14,35.76,36.1999,35.67,35.7,167900,22.4151606893331,22.6908997605646,22.3587466943096,22.3775513593175,267859.065710701,0.0,1.0
2005-12-15,35.09,35.68,34.96,35.53,381100,21.9951898374916,22.3650149159789,21.913702955791,22.2709915909398,607987.43265246,0.0,1.0
2005-12-16,34.85,35.1,34.7,35.09,317500,21.844752517429,22.0014580591609,21.7507291923898,21.9951898374916,506523.248142629,0.0,1.0
2005-12-19,35.59,35.61,34.68,34.88,438600,22.3086009209554,22.321137364294,21.7381927490513,21.8635571824368,699719.989402701,0.0,1.0
2005-12-20,35.41,35.78,35.32,35.49,345200,22.1957729309084,22.4276971326717,22.139358935885,22.2459187042627,550714.410264051,0.0,1.0
2005-12-21,35.82,35.96,35.32,35.36,416700,22.4527700193488,22.5405251227187,22.139358935885,22.1644318225621,664781.850396956,0.0,1.0
2005-12-22,36.64,36.8,35.82,35.82,340000,22.9667641962295,23.0670557429379,22.4527700193488,22.4527700193488,542418.596436201,0.0,1.0
2005-12-23,36.32,36.67,35.64,36.2,378900,22.7661811028126,22.9855688612373,22.3399420293018,22.6909624427813,604477.665263756,0.0,1.0
2005-12-27,36.34,36.47,36.11,36.38,262000,22.7787175461512,22.8602044278518,22.6345484477578,22.8037904328283,417981.389018484,0.0,1.0
2005-12-28,36.57,36.88,36.24,36.24,462800,22.9228866445445,23.1172015162921,22.7160353294584,22.7160353294584,738327.430678454,0.0,1.0
2005-12-29,36.2,36.8,36.1,36.63,315100,22.6909624427813,23.0670557429379,22.6282802260885,22.9604959745602,502694.410991315,0.0,1.0
2005-12-30,35.8,36.25,35.8,36.15,254100,22.4402335760102,22.7223035511277,22.4402335760102,22.6596213344349,405378.133395409,0.0,1.0
2006-01-03,37.13,37.2,35.51,35.9,458700,23.273907058024,23.317784609709,22.2584551476012,22.502915792703,731786.500544959,0.0,1.0
2006-01-04,36.87,37.49,36.67,36.98,362300,23.1109332946228,23.499563038118,22.9855688612373,23.1798837329849,577994.874967165,0.0,1.0
2006-01-05,37.3,37.44,36.56,36.92,598400,23.3804668264017,23.4682219297716,22.9166184228753,23.1422744029692,954656.729727716,0.0,1.0
2006-01-06,37.76,37.9374,37.3,37.4,468000,23.6688050231885,23.7800032756014,23.3804668264017,23.4431490430945,746623.244506299,0.0,1.0
2006-01-09,37.38,37.86,37.29,37.67,488400,23.4306125997559,23.7314872398812,23.3741986047324,23.612391028165,779168.360292475,0.0,1.0
2006-01-10,37.64,37.75,36.99,37.28,356400,23.5935863631571,23.6625368015192,23.1861519546542,23.3679303830632,568582.316970184,0.0,1.0
2006-01-11,37.88,37.88,37.37,37.64,711500,23.7440236832198,23.7440236832198,23.4243443780867,23.5935863631571,1135090.6804834,0.0,1.0
2006-01-12,37.24,37.7,37.23,37.67,213000,23.3428574963861,23.6311956931728,23.3365892747168,23.612391028165,339809.297179149,0.0,1.0
2006-01-13,37.75,37.78,37.19,37.2,247200,23.6625368015192,23.681341466527,23.3115163880397,23.317784609709,394370.226585379,0.0,1.0
2006-01-17,37.86,37.88,37.26,37.5,230400,23.7314872398812,23.7440236832198,23.3553939397246,23.5058312597873,367568.366526179,0.0,1.0
2006-01-18,37.76,37.81,37.32,37.5,333500,23.6688050231885,23.7001461315348,23.3930032697403,23.5058312597873,532048.829151391,0.0,1.0
2006-01-19,38.75,38.93,37.72,37.86,340400,24.2893589684468,24.4021869584938,23.6437321365113,23.7314872398812,543056.735961422,0.0,1.0
2006-01-20,37.55,38.65,37.32,38.65,356500,23.5371723681336,24.2266767517541,23.3930032697403,24.2266767517541,568741.851851489,0.0,1.0
2006-01-23,37.96,38.24,37.36,37.58,237300,23.794169456574,23.9696796633137,23.4180761564174,23.5559770331415,378576.273336208,0.0,1.0
2006-01-24,38.98,39.02,37.96,37.96,325000,24.4335280668402,24.4586009535173,23.794169456574,23.794169456574,518488.364240487,0.0,1.0
2006-01-25,38.87,39.24,38.58,39.0,589300,24.3645776284782,24.5965018302414,24.1827992000691,24.4460645101788,940139.055528979,0.0,1.0
2006-01-26,39.17,39.5,38.89,38.95,584400,24.5526242785565,24.7594755936426,24.3771140718167,24.4147234018324,932321.846345046,0.0,1.0
2006-01-27,38.47,39.45,38.4,39.3,586800,24.1138487617071,24.7281344852962,24.0699712100222,24.634111160257,936150.683496362,0.0,1.0
2006-01-30,38.26,38.85,38.26,38.49,338700,23.9822161066523,24.3520411851396,23.9822161066523,24.1263852050456,540344.642979239,0.0,1.0
2006-01-31,39.22,39.22,37.89,38.1,472800,24.5839653869028,24.5839653869028,23.750291904889,23.8819245599439,754280.918808931,0.0,1.0
2006-02-01,38.7,39.0,38.04,38.9,332800,24.2580178601005,24.4460645101788,23.8443152299282,24.383382293486,530932.084982258,0.0,1.0
2006-02-02,38.49,38.54,36.14,36.15,1635300,24.1263852050456,24.157726313392,22.6533531127656,22.6596213344349,2608873.91397683,0.0,1.0
2006-02-03,37.64,38.24,37.37,38.24,756500,23.5935863631571,23.9696796633137,23.4243443780867,23.9696796633137,1206881.37707055,0.0,1.0
2006-02-06,38.0,38.15,37.55,37.55,551200,23.8192423432511,23.9132656682902,23.5371723681336,23.5371723681336,879356.265751865,0.0,1.0
2006-02-07,37.13,37.93,37.08,37.7,565100,23.273907058024,23.7753647915662,23.2425659496776,23.6311956931728,901531.614253229,0.0,1.0
2006-02-08,37.09,37.25,36.75,37.16,583600,23.2488341713469,23.3491257180553,23.0357146345915,23.2927117230319,931045.567294611,0.0,1.0
2006-02-09,36.77,37.39,36.72,37.25,373300,23.0482510779301,23.4368808214252,23.0169099695837,23.3491257180553,595543.711910688,0.0,1.0
2006-02-10,36.73,36.9,36.31,36.63,365300,23.023178191253,23.1297379596307,22.7599128811433,22.9604959745602,582780.921406306,0.0,1.0
2006-02-13,36.44,36.65,36.11,36.6,285300,22.8413997628439,22.9730324178987,22.6345484477578,22.9416913095524,455153.016362496,0.0,1.0
2006-02-14,37.06,37.23,36.18,36.44,386400,23.2300295063391,23.3365892747168,22.6784259994427,22.8413997628439,616442.781361612,0.0,1.0
2006-02-15,37.5,37.64,36.88,37.35,534000,23.5058312597873,23.5935863631571,23.1172015162921,23.4118079347481,851916.266167445,0.0,1.0
2006-02-16,37.33,37.91,37.33,37.55,337700,23.3992714914096,23.7628283482276,23.3992714914096,23.5371723681336,538749.294166191,0.0,1.0
2006-02-17,37.54,37.55,37.34,37.36,268500,23.5309041464644,23.5371723681336,23.4055397130788,23.4180761564174,428351.156303294,0.0,1.0
2006-02-21,37.15,37.68,37.04,37.67,357200,23.2864435013626,23.6186592498342,23.2174930630005,23.612391028165,569858.596020621,0.0,1.0
2006-02-22,37.0,37.35,36.86,37.0,259000,23.2927117230319,23.5130481852767,23.2045771381339,23.2927117230319,411416.245302358,0.16,1.0
2006-02-23,36.74,37.32,36.47,37.01,384400,23.1290332082214,23.4941622027986,22.9590593659182,23.2990070505246,610611.601136009,0.0,1.0
2006-02-24,36.88,37.01,36.41,36.7,143100,23.2171677931193,23.2990070505246,22.9212874009619,23.1038518982505,227311.446728832,0.0,1.0
2006-02-27,37.36,37.46,36.92,36.97,220800,23.5193435127695,23.5822967876966,23.2423491030902,23.2738257405537,350736.320319539,0.0,1.0
2006-02-28,37.02,37.39,36.65,37.18,224000,23.3053023780173,23.5382294952476,23.072375260787,23.4060276179007,355819.455396634,0.0,1.0
2006-03-01,37.37,37.77,36.96,37.0,297100,23.5256388402622,23.7774519399706,23.267530413061,23.2927117230319,471937.322314018,0.0,1.0
2006-03-02,37.68,37.68,37.17,37.33,285900,23.7207939925362,23.7207939925362,23.3997322904079,23.5004575302913,454146.349544187,0.0,1.0
2006-03-03,37.8,38.12,37.59,37.73,468600,23.7963379224488,23.9977884022155,23.6641360451018,23.7522706299998,744361.592852065,0.0,1.0
2006-03-06,37.39,38.05,37.15,37.94,206500,23.5382294952476,23.9537211097665,23.3871416354225,23.8844725073467,328021.060443772,0.0,1.0
2006-03-07,36.68,37.24,36.54,37.22,234600,23.0912612432651,23.4437995828569,23.0031266583671,23.4312089278715,372657.340339511,0.0,1.0
2006-03-08,36.04,36.56,35.65,36.5,372500,22.6883602837316,23.0157173133526,22.4428425115158,22.9779453483963,591708.692568063,0.0,1.0
2006-03-09,36.14,36.5,35.99,36.02,303500,22.7513135586587,22.9779453483963,22.656883646268,22.6757696287461,482103.592468208,0.0,1.0
2006-03-10,36.03,36.45,35.87,36.1,539700,22.6820649562389,22.9464687109327,22.5813397163555,22.7261322486878,857302.500346265,0.0,1.0
2006-03-13,35.94,36.23,35.9,36.19,503600,22.6254070088045,22.8079715060931,22.6002256988336,22.7827901961222,799958.382757789,0.0,1.0
2006-03-14,36.45,36.62,35.8,35.86,332700,22.9464687109327,23.0534892783088,22.5372724239065,22.5750443888628,528487.200046699,0.0,1.0
2006-03-15,36.93,37.0,36.37,36.55,241300,23.2486444305829,23.2927117230319,22.896106090991,23.0094219858598,383300.154407178,0.0,1.0
2006-03-16,36.72,37.09,36.55,37.0,249400,23.1164425532359,23.3493696704663,23.0094219858598,23.2927117230319,396166.840071075,0.0,1.0
2006-03-17,36.89,36.98,36.54,36.78,423900,23.223463120612,23.2801210680464,23.0031266583671,23.1542145181922,673356.5497439,0.0,1.0
2006-03-20,36.64,36.97,36.57,36.89,265300,23.0660799332942,23.2738257405537,23.0220126408453,23.223463120612,421423.66748539,0.0,1.0
2006-03-21,36.13,36.66,36.08,36.54,412200,22.745018231166,23.0786705882797,22.7135415937024,23.0031266583671,654771.33711827,0.0,1.0
2006-03-22,36.12,36.33,35.96,36.05,437200,22.7387229036733,22.8709247810202,22.6379976637899,22.6946556112243,694483.329908073,0.0,1.0
2006-03-23,34.89,35.5,34.73,35.1,990300,21.9643976220698,22.3484125991252,21.8636723821864,22.0965994994167,1573071.45838967,0.0,1.0
2006-03-24,34.13,34.83,33.9,34.79,949600,21.4859527326237,21.9266256571135,21.3411602002913,21.9014443471427,1508420.33412788,0.0,1.0
2006-03-27,33.84,34.0,33.65,34.0,578000,21.3033882353351,21.4041134752185,21.1837770129736,21.4041134752185,918141.273300244,0.0,1.0
2006-03-28,33.29,33.94,33.26,33.9,455100,20.957145223236,21.3663415102622,20.9382592407578,21.3411602002913,722917.116745572,0.0,1.0
2006-03-29,34.0,34.1,33.26,33.3,798500,21.4041134752185,21.4670667501456,20.9382592407578,20.9634405507287,1268401.0497063,0.0,1.0
2006-03-30,33.99,34.4,33.86,34.33,432700,21.3978181477257,21.6559265749269,21.3159788903205,21.6118592824779,687335.171205911,0.0,1.0
2006-03-31,33.99,34.17,33.75,33.99,304400,21.3978181477257,21.5111340425946,21.2467302879007,21.3978181477257,483533.224208642,0.0,1.0
2006-04-03,34.31,34.49,33.95,33.99,875600,21.5992686274925,21.7125845223613,21.3726368377549,21.3978181477257,1390872.83547006,0.0,1.0
2006-04-04,33.98,34.19,33.81,34.15,332700,21.391522820233,21.52372469758,21.2845022528569,21.4985433876091,528487.200046699,0.0,1.0
2006-04-05,34.01,34.33,33.85,33.96,460000,21.4104088027112,21.6118592824779,21.3096835628278,21.3789321652476,730700.667332374,0.0,1.0
2006-04-06,34.1,34.29,33.8,33.9,301000,21.4670667501456,21.5866779725071,21.2782069253642,21.3411602002913,478132.393189227,0.0,1.0
2006-04-07,33.85,34.45,33.85,34.16,262100,21.3096835628278,21.6874032123905,21.3096835628278,21.5048387151018,416340.532408294,0.0,1.0
2006-04-10,33.87,34.13,33.77,33.9,157700,21.3222742178132,21.4859527326237,21.2593209428861,21.3411602002913,250503.250518077,0.0,1.0
2006-04-11,33.17,34.02,32.96,33.98,223100,20.8816012933234,21.4167041302039,20.7493994159765,21.391522820233,354389.823656202,0.0,1.0
2006-04-12,32.91,33.33,32.8,33.12,360800,20.7179227785129,20.9823265332068,20.6486741760931,20.8501246558599,573123.479942437,0.0,1.0
2006-04-13,32.67,33.09,32.65,32.81,218300,20.5668349186879,20.8312386733817,20.5542442637024,20.6549695035858,346765.121040559,0.0,1.0
2006-04-17,33.14,33.25,32.55,32.72,197600,20.8627153108453,20.9319639132651,20.4912909887753,20.5983115561514,313883.591010602,0.0,1.0
2006-04-18,34.13,34.36,33.15,33.24,328300,21.4859527326237,21.6307452649561,20.869010638338,20.9256685857724,521497.889315693,0.0,1.0
2006-04-19,34.81,34.94,34.05,34.24,351200,21.9140350021281,21.9958742595333,21.435590112682,21.5552013350435,557874.074711152,0.0,1.0
2006-04-20,35.01,35.15,34.5,34.75,223100,22.0399415519823,22.1280761368803,21.718879849854,21.8762630371718,354389.823656202,0.0,1.0
2006-04-21,35.53,35.83,35.09,35.14,345600,22.3672985816033,22.5561584063846,22.090304171924,22.1217808093875,548978.588326236,0.0,1.0
2006-04-24,35.65,36.0,34.73,35.36,316800,22.4428425115158,22.6631789737607,21.8636723821864,22.2602780142272,503230.372632384,0.0,1.0
2006-04-25,35.99,36.55,35.0,36.55,341400,22.656883646268,23.0094219858598,22.0336462244896,23.0094219858598,542306.97353755,0.0,1.0
2006-04-26,35.97,36.54,35.7,36.2,388100,22.6442929912826,23.0031266583671,22.4743191489794,22.789085523615,616488.976068901,0.0,1.0
2006-04-27,36.0,36.18,35.2,35.66,240300,22.6631789737607,22.7764948686295,22.1595527743438,22.4491378390085,381711.674695586,0.0,1.0
2006-04-28,36.0,36.21,35.57,35.87,298100,22.6631789737607,22.7953808511077,22.3924798915741,22.5813397163555,473525.802025611,0.0,1.0
2006-05-01,36.14,36.36,35.84,36.05,296300,22.7513135586587,22.8898107634983,22.5624537338773,22.6946556112243,470666.538544744,0.0,1.0
2006-05-02,35.93,36.3,35.9,36.14,272200,22.6191116813117,22.8520387985421,22.6002256988336,22.7513135586587,432384.177495376,0.0,1.0
2006-05-03,35.7,36.07,35.63,35.9,413300,22.4743191489794,22.7072462662097,22.4302518565304,22.6002256988336,656518.664801022,0.0,1.0
2006-05-04,35.43,35.67,34.59,35.35,773600,22.3043453066762,22.4554331665012,21.7755377972884,22.2539826867345,1228847.90488766,0.0,1.0
2006-05-05,35.65,35.82,35.31,35.53,326800,22.4428425115158,22.5498630788919,22.2288013767636,22.3672985816033,519115.169748305,0.0,1.0
2006-05-08,35.41,35.78,35.2,35.65,316400,22.2917546516908,22.5246817689211,22.1595527743438,22.4428425115158,502594.980747745,0.0,1.0
2006-05-09,35.48,35.56,35.32,35.38,190000,22.3358219441397,22.3861845640814,22.2350967042564,22.2728686692126,301811.145202503,0.0,1.0
2006-05-10,35.25,35.43,35.04,35.41,272300,22.1910294118074,22.3043453066762,22.0588275344604,22.2917546516908,432543.025466533,0.0,1.0
2006-05-11,35.23,35.48,34.91,35.25,235600,22.1784387568219,22.3358219441397,21.9769882770552,22.1910294118074,374245.820051104,0.0,1.0
2006-05-12,34.71,35.09,34.28,35.04,504800,21.851081727201,22.090304171924,21.5803826450144,22.0588275344604,801864.5584117,0.0,1.0
2006-05-15,34.03,34.37,33.31,34.15,674700,21.4229994576966,21.6370405924488,20.9697358782214,21.4985433876091,1071747.2614112,0.0,1.0
2006-05-16,34.21,34.22,33.7,34.0,572000,21.5363153525654,21.5426106800581,21.2152536504371,21.4041134752185,908610.395030692,0.0,1.0
2006-05-17,33.96,34.23,33.68,33.95,535400,21.3789321652476,21.5489060075508,21.2026629954517,21.3726368377549,850472.037586421,0.0,1.0
2006-05-18,33.63,34.2,33.63,34.02,341000,21.1711863579881,21.5300200250727,21.1711863579881,21.4167041302039,541671.581652914,0.0,1.0
2006-05-19,33.07,33.61,32.91,33.58,402000,20.8186480183963,21.1585957030027,20.7179227785129,21.1397097205246,638568.844060032,0.0,1.0
2006-05-22,32.75,33.09,31.96,32.86,493600,20.6171975386295,20.8312386733817,20.1198666667054,20.6864461410494,784073.585641871,0.0,1.0
2006-05-23,32.69,33.21,32.63,32.89,515200,20.5794255736733,20.9067826032943,20.541653608717,20.7053321235275,818384.747412259,0.0,1.0
2006-05-24,33.02,33.31,32.37,32.91,474000,20.8878966208161,21.0713457431673,20.4767175534772,20.8183124709588,749308.572525312,0.16,1.0
2006-05-25,33.42,33.83,33.01,33.18,443800,21.1409298930247,21.4002889970384,20.8815707890109,20.9891099296995,701567.815372854,0.0,1.0
2006-05-26,33.45,33.54,32.93,33.48,234800,21.1599073884403,21.2168398746872,20.8309641345692,21.178884883856,371176.482761484,0.0,1.0
2006-05-30,32.72,33.37,32.67,33.37,204400,20.6981216666597,21.1093007339986,20.6664925076336,21.1093007339986,323119.561654375,0.0,1.0
2006-05-31,33.13,33.13,32.45,32.7,398200,20.9574807706735,20.9574807706735,20.5273242079189,20.6854700030493,629482.433712191,0.0,1.0
2006-06-01,34.75,34.8,33.19,33.25,596100,21.9822655231181,22.0138946821442,20.9954357615048,21.033390752336,942326.666840376,0.0,1.0
2006-06-02,34.74,34.99,34.45,34.86,355100,21.9759396913129,22.1340854864433,21.7924905689617,22.0518496729755,561349.10148468,0.0,1.0
2006-06-05,33.71,34.85,33.26,34.57,433500,21.3243790153759,22.0455238411703,21.0397165841413,21.8684005506243,685285.371708274,0.0,1.0
2006-06-06,33.54,33.84,33.15,33.76,319000,21.2168398746872,21.4066148288437,20.9701324342839,21.3560081744019,504281.507669989,0.0,1.0
2006-06-07,33.1,33.8,33.04,33.48,370600,20.9385032752578,21.3813115016228,20.9005482844266,21.178884883856,585851.807970213,0.0,1.0
2006-06-08,33.17,33.3,32.36,32.9,484900,20.9827840978943,21.0650199113621,20.470391721672,20.8119866391536,766539.508053848,0.0,1.0
2006-06-09,33.13,33.8,33.06,33.18,483600,20.9574807706735,21.3813115016228,20.913199948037,20.9891099296995,764484.442348608,0.0,1.0
2006-06-12,32.3,33.06,32.26,32.76,281800,20.4324367308407,20.913199948037,20.4071334036199,20.7234249938806,445475.012104711,0.0,1.0
2006-06-13,31.7,32.34,31.49,32.1,647500,20.0528868225279,20.4577400580616,19.9200443546184,20.3059200947365,1023580.80318595,0.0,1.0
2006-06-14,32.04,32.26,31.48,31.7,506900,20.2679651039052,20.4071334036199,19.9137185228132,20.0528868225279,801317.543065569,0.0,1.0
2006-06-15,33.03,33.16,32.19,32.21,590200,20.8942224526213,20.9764582660891,20.3628525809834,20.3755042445938,932999.830178142,0.0,1.0
2006-06-16,32.99,33.45,32.8,33.28,346400,20.8689191254005,21.1599073884403,20.7487283211014,21.0523682477517,547595.969457316,0.0,1.0
2006-06-19,32.25,33.04,32.16,32.99,341300,20.4008075718147,20.9005482844266,20.3438750855677,20.8689191254005,539533.788613688,0.0,1.0
2006-06-20,32.0,32.3,31.89,32.2,254700,20.2426617766843,20.4324367308407,20.173077626827,20.3691784127886,402634.79624936,0.0,1.0
2006-06-21,32.52,32.82,31.98,31.98,276200,20.5716050305554,20.7613799847119,20.2300101130739,20.2300101130739,436622.421374454,0.0,1.0
2006-06-22,32.27,32.5,32.02,32.37,246200,20.4134592354251,20.558953366945,20.2553134402947,20.4767175534772,389197.828176649,0.0,1.0
2006-06-23,32.7,32.9197,32.28,32.37,256200,20.6854700030493,20.8244485278098,20.4197850672303,20.4767175534772,405006.02590925,0.0,1.0
2006-06-26,32.85,32.87,32.5,32.82,136100,20.7803574801275,20.7930091437379,20.558953366945,20.7613799847119,215149.571140706,0.0,1.0
2006-06-27,32.38,32.99,32.3,32.78,149700,20.4830433852824,20.8689191254005,20.4324367308407,20.736076657491,236648.720057045,0.0,1.0
2006-06-28,33.5,33.63,32.6,32.85,456800,21.1915365474664,21.2737723609342,20.6222116849971,20.7803574801275,722118.472425236,0.0,1.0
2006-06-29,34.31,34.33,33.39,33.5,334100,21.7039289236887,21.7165805872991,21.121952397609,21.1915365474664,528151.886246216,0.0,1.0
2006-06-30,34.52,34.61,34.24,34.34,330300,21.8367713915982,21.8937038778451,21.6596481010522,21.7229064191044,522144.771107828,0.0,1.0
2006-07-03,34.36,34.69,34.26,34.57,158900,21.7355580827148,21.9443105322868,21.6722997646626,21.8684005506243,251192.261971038,0.0,1.0
2006-07-05,33.88,34.32,33.62,34.28,353200,21.4319181560645,21.7102547554939,21.267446529129,21.6849514282731,558345.543915485,0.0,1.0
2006-07-06,34.27,34.44,33.87,33.97,296500,21.6786255964679,21.7861647371565,21.4255923242593,21.4888506423114,468713.062771634,0.0,1.0
2006-07-07,34.2,34.61,34.1,34.11,235700,21.6343447738314,21.8937038778451,21.5710864557792,21.5774122875844,372599.220557417,0.0,1.0
2006-07-10,34.03,34.43,33.96,34.34,261100,21.5268056331427,21.7798389053513,21.4825248105062,21.7229064191044,412752.042798226,0.0,1.0
2006-07-11,34.18,34.25,33.7,34.05,178700,21.6216931102209,21.6659739328574,21.3180531835707,21.5394572967532,282492.493481589,0.0,1.0
2006-07-12,33.39,34.17,33.22,34.05,277200,21.121952397609,21.6153672784157,21.0144132569204,21.5394572967532,438203.241147714,0.0,1.0
2006-07-13,32.22,33.23,32.15,33.2,449800,20.381830076399,21.0207390887256,20.3375492537625,21.00176159331,711052.734012416,0.0,1.0
2006-07-14,32.15,32.31,31.76,32.24,318500,20.3375492537625,20.4387625626459,20.0908418133592,20.3944817400094,503491.097783358,0.0,1.0
2006-07-17,31.95,32.42,31.8,32.03,273700,20.2110326176582,20.5083467125033,20.11614514058,20.2616392721,432670.371941304,0.0,1.0
2006-07-18,32.0,32.15,31.72,31.99,316600,20.2426617766843,20.3375492537625,20.0655384861383,20.2363359448791,500487.540214164,0.0,1.0
2006-07-19,32.85,33.1,32.45,32.46,281700,20.7803574801275,20.9385032752578,20.5273242079189,20.5336500397242,445316.930127384,0.0,1.0
2006-07-20,32.29,32.98,32.25,32.82,317100,20.4261108990355,20.8625932935953,20.4008075718147,20.7613799847119,501277.950100794,0.0,1.0
2006-07-21,31.91,32.29,31.32,32.21,325000,20.1857292904374,20.4261108990355,19.8125052139298,20.3755042445938,513766.426309548,0.0,1.0
2006-07-24,32.17,32.21,31.84,31.97,200000,20.350200917373,20.3755042445938,20.1414484678009,20.2236842812687,316163.954652029,0.0,1.0
2006-07-25,32.63,32.79,31.97,32.08,179400,20.6411891804128,20.7424024892962,20.2236842812687,20.293268431126,283599.067322871,0.0,1.0
2006-07-26,32.61,32.87,32.3,32.78,150800,20.6285375168024,20.7930091437379,20.4324367308407,20.736076657491,238387.62180763,0.0,1.0
2006-07-27,32.47,32.81,32.27,32.72,175800,20.5399758715294,20.7550541529066,20.4134592354251,20.6981216666597,277908.116139134,0.0,1.0
2006-07-28,33.2,33.32,32.69,32.7,294900,21.00176159331,21.0776715749725,20.6791441712441,20.6854700030493,466183.751134418,0.0,1.0
2006-07-31,33.27,33.32,32.9,33.2,253600,21.0460424159465,21.0776715749725,20.8119866391536,21.00176159331,400895.894498774,0.0,1.0
2006-08-01,33.55,33.62,33.01,33.22,458700,21.2231657064925,21.267446529129,20.8815707890109,21.0144132569204,725122.029994429,0.0,1.0
2006-08-02,34.15,34.3,33.3,33.54,527300,21.6027156148053,21.6976030918835,21.0650199113621,21.2168398746872,833566.266440077,0.0,1.0
2006-08-03,30.99,34.15,30.88,33.02,1006500,19.6037527643577,21.6027156148053,19.5341686145004,20.8878966208161,1591095.10178634,0.0,1.0
2006-08-04,31.15,31.34,30.51,31.25,663300,19.7049660732411,19.8251568775402,19.3001128377075,19.7682243912933,1048557.75560346,0.0,1.0
2006-08-07,30.98,31.15,30.5,30.96,431200,19.5974269325525,19.7049660732411,19.2937870059022,19.5847752689421,681649.486229777,0.0,1.0
2006-08-08,30.78,31.3,30.7,31.13,373700,19.4709102964482,19.7998535503193,19.4203036420065,19.6923144096307,590752.349267319,0.0,1.0
2006-08-09,31.6,31.7,31.11,31.35,599100,19.9896285044758,20.0528868225279,19.6796627460203,19.8314827093454,947069.126160154,0.0,1.0
2006-08-10,31.48,31.64,31.14,31.45,497600,19.9137185228132,20.0149318316966,19.6986402414359,19.8947410273976,786615.91917425,0.0,1.0
2006-08-11,31.41,31.53,31.2,31.45,274200,19.8694377001767,19.9453476818393,19.7365952322672,19.8947410273976,433460.781827933,0.0,1.0
2006-08-14,30.99,31.65,30.98,31.65,312800,19.6037527643577,20.0212576635018,19.5974269325525,20.0212576635018,494480.425075775,0.0,1.0
2006-08-15,31.5,31.61,31.24,31.24,229700,19.9263701864236,19.995954336281,19.7618985594881,19.7618985594881,363114.301917857,0.0,1.0
2006-08-16,32.09,32.25,31.65,31.65,384300,20.2995942629312,20.4008075718147,20.0212576635018,20.0212576635018,607509.038863877,0.0,1.0
2006-08-17,32.14,32.37,31.94,31.94,232800,20.3312234219573,20.4767175534772,20.204706785853,20.204706785853,368014.843214963,0.0,1.0
2006-08-18,31.97,32.14,31.81,32.14,159700,20.2236842812687,20.3312234219573,20.1224709723853,20.3312234219573,252456.917789646,0.0,1.0
2006-08-21,31.86,32.1,31.7,31.83,180400,20.1541001314113,20.3059200947365,20.0528868225279,20.1351226359957,285179.887096131,0.0,1.0
2006-08-22,31.45,31.74,31.41,31.69,380100,19.8947410273976,20.0781901497488,19.8694377001767,20.0465609907227,600869.595816182,0.0,1.0
2006-08-23,31.53,31.78,31.3,31.3,259900,20.0465609907227,20.2055093017814,19.9003285445487,19.9003285445487,408780.688308203,0.16,1.0
2006-08-24,31.93,32.08,31.56,31.57,299800,20.3008782884166,20.3962472750518,20.0656347880497,20.0719927204921,471536.938648709,0.0,1.0
2006-08-25,31.91,32.1,31.63,31.75,212100,20.2881624235319,20.4089631399365,20.1101403151462,20.1864355044543,333599.014967949,0.0,1.0
2006-08-28,32.14,32.31,31.74,31.82,340300,20.4343948697059,20.5424797212258,20.180077572012,20.2309410315508,535236.892001853,0.0,1.0
2006-08-29,32.54,32.58,31.85,32.08,309900,20.6887121673998,20.7141438971692,20.2500148288778,20.3962472750518,487422.606028135,0.0,1.0
2006-08-30,33.03,33.07,32.5,32.5,239600,21.0002508570749,21.0256825868442,20.6632804376304,20.6632804376304,376852.069713911,0.0,1.0
2006-08-31,33.23,33.26,32.94,33.11,185300,21.1274095059218,21.1464833032489,20.9430294650937,21.0511143166136,291446.947070066,0.0,1.0
2006-09-01,33.57,33.65,33.2,33.27,173600,21.3435792089616,21.3944426685004,21.1083357085948,21.1528412356912,273044.738323602,0.0,1.0
2006-09-05,33.44,33.76,33.32,33.67,139800,21.2609260872111,21.4643799253662,21.1846308979029,21.4071585333851,219882.801944928,0.0,1.0
2006-09-06,33.03,33.34,33.0,33.19,158000,21.0002508570749,21.1973467627876,20.9811770597478,21.1019777761524,248508.459994983,0.0,1.0
2006-09-07,33.0,33.36,32.95,33.02,158000,20.9811770597478,21.2100626276723,20.9493873975361,20.9938929246325,248508.459994983,0.0,1.0
2006-09-08,33.58,33.72,32.84,33.14,207600,21.349937141404,21.4389481955969,20.8794501406703,21.0701881139407,326521.242373155,0.0,1.0
2006-09-11,33.1,33.48,32.79,33.47,265700,21.0447563841713,21.2863578169805,20.8476604784585,21.2799998845382,417903.150763715,0.0,1.0
2006-09-12,33.79,33.79,32.9,33.2,269500,21.4834537226933,21.4834537226933,20.9175977353243,21.1083357085948,423879.93651043,0.0,1.0
2006-09-13,34.85,34.87,33.6,33.8,440200,22.1573945615822,22.1701104264669,21.3626530062887,21.4898116551356,692363.443606275,0.0,1.0
2006-09-14,35.26,35.33,34.27,34.61,337100,22.4180697917184,22.4625753188149,21.788634479926,22.0048041829658,530203.809267778,0.0,1.0
2006-09-15,35.52,35.81,35.39,35.6,429900,22.5833760352195,22.7677560760476,22.5007229134689,22.6342394947582,676163.208555969,0.0,1.0
2006-09-18,35.37,35.64,35.13,35.41,177200,22.4880070485842,22.6596712245276,22.3354166699679,22.5134387783536,278706.956399437,0.0,1.0
2006-09-19,35.71,35.76,35.11,35.36,229500,22.7041767516241,22.7359664138358,22.3227008050832,22.4816491161419,360966.402334485,0.0,1.0
2006-09-20,36.21,36.47,35.86,35.95,318300,23.0220733737415,23.1873796172425,22.7995457382593,22.8567671302404,500634.448205083,0.0,1.0
2006-09-21,35.9,36.24,35.81,36.19,253200,22.8249774680287,23.0411471710685,22.7677560760476,23.0093575088568,398242.671333732,0.0,1.0
2006-09-22,36.1,36.19,35.8,35.8,269900,22.9521361168756,23.0093575088568,22.7613981436052,22.7613981436052,424509.07185219,0.0,1.0
2006-09-25,36.2,36.24,35.75,36.15,218100,23.0157154412991,23.0411471710685,22.7296084813935,22.9839257790874,343036.045094341,0.0,1.0
2006-09-26,36.6,36.64,36.06,36.25,304000,23.270032738993,23.2954644687624,22.9267043871062,23.0475051035109,478142.859737184,0.0,1.0
2006-09-27,37.01,37.15,36.54,36.59,446300,23.5307079691293,23.6197190233222,23.2318851443389,23.2636748065507,701957.757568107,0.0,1.0
2006-09-28,37.15,37.34,36.82,37.1,140900,23.6197190233222,23.7405197397268,23.4099072527247,23.5879293611104,221612.924134766,0.0,1.0
2006-09-29,37.2,37.26,36.88,37.15,235900,23.6515086855339,23.689656280188,23.4480548473788,23.6197190233222,371032.567802636,0.0,1.0
2006-10-02,37.03,37.2,36.83,37.1,232100,23.543423834014,23.6515086855339,23.416265185167,23.5879293611104,365055.782055921,0.0,1.0
2006-10-03,36.79,37.16,36.61,36.88,328200,23.3908334553976,23.6260769557645,23.2763906714354,23.4480548473788,516205.547913631,0.0,1.0
2006-10-04,37.0,37.15,36.54,36.62,255600,23.5243500366869,23.6197190233222,23.2318851443389,23.2827486038777,402017.48338429,0.0,1.0
2006-10-05,37.06,37.26,36.85,36.92,296500,23.562497631341,23.689656280188,23.4289810500517,23.4734865771482,466346.572079194,0.0,1.0
2006-10-06,37.11,37.2,36.88,37.0,258800,23.5942872935528,23.6515086855339,23.4480548473788,23.5243500366869,407050.566118364,0.0,1.0
2006-10-09,37.65,37.66,37.0,37.0,157200,23.9376156454395,23.9439735778819,23.5243500366869,23.5243500366869,247250.189311465,0.0,1.0
2006-10-10,37.74,37.79,37.4,37.4,149400,23.9948370374207,24.0266266996324,23.7786673343809,23.7786673343809,234982.050147155,0.0,1.0
2006-10-11,37.85,37.98,37.51,37.58,265100,24.0647742942865,24.147427416037,23.8486045912467,23.8931101183431,416959.447751076,0.0,1.0
2006-10-12,38.66,38.67,37.83,37.9,185900,24.5797668221167,24.586124754559,24.0520584294018,24.0965639564982,292390.650082705,0.0,1.0
2006-10-13,38.82,38.82,38.44,38.57,254600,24.6814937411942,24.6814937411942,24.439892308385,24.5225454301356,400444.645029892,0.0,1.0
2006-10-16,39.13,39.3,38.65,38.7,211900,24.878589646907,24.9866744984269,24.5734088896743,24.6051985518861,333284.44729707,0.0,1.0
2006-10-17,39.02,39.11,38.55,39.01,346900,24.8086523900412,24.8658737820223,24.5098295652509,24.8022944575989,545617.625140884,0.0,1.0
2006-10-18,39.36,39.45,39.06,39.25,285400,25.024822093081,25.0820434850622,24.8340841198106,24.9548848362152,448888.066345369,0.0,1.0
2006-10-19,39.81,39.85,39.11,39.13,309700,25.3109290529867,25.3363607827561,24.8658737820223,24.878589646907,487108.038357255,0.0,1.0
2006-10-20,39.11,39.95,39.06,39.9,337600,24.8658737820223,25.3999401071796,24.8340841198106,25.3681504449678,530990.228444978,0.0,1.0
2006-10-23,39.11,39.72,39.05,39.13,383400,24.8658737820223,25.2537076610055,24.8277261873682,24.878589646907,603026.225076435,0.0,1.0
2006-10-24,39.0,39.21,38.6,38.87,434400,24.7959365251565,24.9294531064458,24.5416192274626,24.713283403406,683240.981150764,0.0,1.0
2006-10-25,39.22,39.37,38.83,38.84,300700,24.9358110388882,25.0311800255234,24.6878516736366,24.6942096060789,472952.493167667,0.0,1.0
2006-10-26,39.05,39.25,38.85,39.25,321800,24.8277261873682,24.9548848362152,24.7005675385213,24.9548848362152,506139.382445479,0.0,1.0
2006-10-27,39.05,39.28,38.57,38.79,269900,24.8277261873682,24.9739586335422,24.5225454301356,24.6624199438672,424509.071852191,0.0,1.0
2006-10-30,39.55,39.67,38.89,39.0,264600,25.1456228094856,25.2219179987938,24.7259992682907,24.7959365251565,416173.028573878,0.0,1.0
2006-10-31,39.55,39.64,39.09,39.5,385600,25.1456228094856,25.2028442014668,24.8531579171376,25.1138331472739,606486.469456112,0.0,1.0
2006-11-01,38.55,40.29,38.55,39.73,911800,24.5098295652509,25.6161098102194,24.5098295652509,25.2600655934479,1434114.01154067,0.0,1.0
2006-11-02,42.51,43.85,40.15,40.15,1351500,27.0275708124206,27.8795337596952,25.5270987560265,25.5270987560265,2125691.03596975,0.0,1.0
2006-11-03,40.76,42.2,40.7,40.85,1006300,25.9149326350097,26.8304749067078,25.8767850403556,25.9721540269909,1582747.23603134,0.0,1.0
2006-11-06,42.13,42.48,40.85,40.85,764400,26.7859693796114,27.0084970150935,25.9721540269909,25.9721540269909,1202277.63810231,0.0,1.0
2006-11-07,41.61,42.4,41.61,42.06,572600,26.4553568926093,26.9576335555548,26.4553568926093,26.7414638525149,900607.241728654,0.0,1.0
2006-11-08,42.33,42.67,41.3,41.3,540900,26.9131280284583,27.1292977314982,26.2582609868965,26.2582609868965,850748.265894219,0.0,1.0
2006-11-09,42.42,42.84,42.27,42.37,398000,26.9703494204395,27.2373825830181,26.8749804338042,26.9385597582277,625989.665050653,0.0,1.0
2006-11-10,43.3,43.37,42.55,42.598,384500,27.5298474753661,27.5743530024625,27.05300254219,27.0835206179133,604756.347266272,0.0,1.0
2006-11-13,42.43,43.8,42.37,43.41,665200,26.9767073528818,27.8477440974835,26.9385597582277,27.5997847322319,1046252.07334597,0.0,1.0
2006-11-14,42.7,42.79,42.11,42.47,448700,27.1483715288252,27.2055929208063,26.7732535147267,27.0021390826512,705732.569618665,0.0,1.0
2006-11-15,42.83,43.01,42.54,42.75,348000,27.2310246505757,27.345467434538,27.0466446097476,27.1801611910369,547347.747330723,0.0,1.0
2006-11-16,42.86,43.26,42.71,42.93,423900,27.2500984479028,27.5044157455967,27.1547294612676,27.2946039749992,666726.178429578,0.0,1.0
2006-11-17,43.0,43.0,42.43,42.82,182600,27.3391095020956,27.3391095020956,26.9767073528818,27.2246667181334,287200.28351319,0.0,1.0
2006-11-20,43.31,43.75,42.99,43.0,265900,27.5362054078084,27.8159544352717,27.3327515696533,27.3391095020956,418217.718434596,0.0,1.0
2006-11-21,42.71,43.32,42.57,43.28,180600,27.2691722452298,27.6586406383366,27.1797860566479,27.6331017273132,282862.491410949,0.18,1.0
2006-11-22,42.99,43.07,42.7,42.72,222800,27.4479446223936,27.4990224444404,27.262787517474,27.2755569729857,348957.713656475,0.0,1.0
2006-11-24,43.14,43.14,42.41,42.67,123000,27.5437155387313,27.5437155387313,27.0776304125544,27.2436333342064,192647.211758287,0.0,1.0
2006-11-27,41.58,42.99,41.49,42.99,288100,26.5476980088189,27.4479446223936,26.4902354590163,27.4479446223936,451233.022012704,0.0,1.0
2006-11-28,41.27,41.64,41.01,41.56,363600,26.3497714483876,26.586006375354,26.1837685267355,26.5349285533072,569483.952807425,0.0,1.0
2006-11-29,41.58,41.75,41.25,41.37,237900,26.5476980088189,26.6562383806683,26.3370019928759,26.4136187259461,372607.899815419,0.0,1.0
2006-11-30,41.13,41.74,41.13,41.52,469200,26.2603852598057,26.6498536529125,26.2603852598057,26.5093896422838,734878.632170638,0.0,1.0
2006-12-01,41.42,41.56,40.92,41.25,334000,26.4455423647253,26.5349285533072,26.1263059769329,26.3370019928759,523123.322985919,0.0,1.0
2006-12-04,41.65,41.72,41.4,41.54,346300,26.5923911031099,26.6370841974008,26.4327729092136,26.5221590977955,542388.044161746,0.0,1.0
2006-12-05,41.89,42.1,41.56,41.65,193400,26.7456245692502,26.879703852123,26.5349285533072,26.5923911031099,302910.331333763,0.0,1.0
2006-12-06,42.42,42.61,41.86,41.92,288600,27.0840151403102,27.2053249676713,26.7264703859827,26.7647787525178,452016.140759689,0.0,1.0
2006-12-07,42.05,42.5,41.93,42.4,177700,26.8477802133438,27.135092962357,26.7711634802736,27.0712456847985,278320.402678436,0.0,1.0
2006-12-08,42.22,42.36,41.83,41.96,86000,26.9563205851932,27.0457067737751,26.7073162027151,26.7903176635412,134696.424481404,0.0,1.0
2006-12-11,42.2,42.44,42.0,42.25,170000,26.9435511296815,27.0967845958219,26.8158565745646,26.9754747684608,266260.373974869,0.0,1.0
2006-12-12,41.56,42.15,41.47,42.1,96000,26.5349285533072,26.9116274909023,26.4774660035046,26.879703852123,150358.799421102,0.0,1.0
2006-12-13,41.62,41.99,41.35,41.81,171000,26.5732369198423,26.8094718468087,26.4008492704344,26.6945467472034,267826.611468839,0.0,1.0
2006-12-14,41.52,41.86,41.25,41.6,153400,26.5093896422838,26.7264703859827,26.3370019928759,26.5604674643306,240260.83157497,0.0,1.0
2006-12-15,42.01,42.07,41.46,41.54,368700,26.8222413023204,26.8605496688555,26.4710812757487,26.5221590977955,577471.764026671,0.0,1.0
2006-12-18,41.32,42.11,41.263,42.11,198300,26.3816950871668,26.8860885798789,26.3453021389585,26.8860885798789,310584.895054215,0.0,1.0
2006-12-19,41.99,42.009,41.0755,41.24,175000,26.8094718468087,26.8216028295448,26.2255884935363,26.3306172651201,274091.561444718,0.0,1.0
2006-12-20,41.52,41.89,41.26,41.89,240900,26.5093896422838,26.7456245692502,26.3433867206318,26.7456245692502,377306.612297329,0.0,1.0
2006-12-21,41.63,41.72,41.36,41.55,126100,26.5796216475982,26.6370841974008,26.4072339981902,26.5285438255514,197502.547989593,0.0,1.0
2006-12-22,42.33,42.75,41.85,41.85,256500,27.0265525905076,27.2947111562532,26.7200856582268,26.7200856582268,401739.917203257,0.0,1.0
2006-12-26,43.48,43.5,42.56,42.58,324400,27.7607962824302,27.7735657379419,27.1734013288921,27.1861707844038,508087.443043808,0.0,1.0
2006-12-27,43.54,43.6,43.23,43.23,158100,27.7991046489653,27.8374130155003,27.6011780885339,27.6011780885339,247622.147796627,0.0,1.0
2006-12-28,43.35,43.94,43.33,43.5,257300,27.6777948216041,28.0544937591992,27.6650253660924,27.7735657379419,402992.907198434,0.0,1.0
2006-12-29,43.57,43.9,43.0,43.1,301600,27.8182588322328,28.0289548481758,27.4543293501494,27.5181766277079,472377.228181296,0.0,1.0
2007-01-03,44.21,44.36,43.58,43.7,439100,28.2268814086071,28.3226523249449,27.8246435599887,27.9012602930588,687734.883602147,0.0,1.0
2007-01-04,44.37,44.39,43.59,44.05,310400,28.3290370527007,28.3418065082124,27.8310282877445,28.1247257645135,486160.118128231,0.0,1.0
2007-01-05,43.9,44.28,43.55,44.15,223000,28.0289548481758,28.2715745028981,27.8054893767211,28.188573042072,349270.961155269,0.0,1.0
2007-01-08,44.05,44.07,43.0,43.82,320400,28.1247257645135,28.1374952200252,27.4543293501494,27.977877026129,501822.49306793,0.0,1.0
2007-01-09,44.95,45.23,44.1,44.1,533300,28.6993512625399,28.8781236397037,28.1566494032928,28.1566494032928,835274.455534104,0.0,1.0
2007-01-10,45.52,45.59,44.5,44.85,387400,29.0632807446233,29.1079738389142,28.4120385135267,28.6355039849814,606760.405163907,0.0,1.0
2007-01-11,46.46,46.79,45.53,45.54,325700,29.6634451536731,29.8741411696161,29.0696654723791,29.076050200135,510123.551785969,0.0,1.0
2007-01-12,46.38,46.49,45.96,46.31,278600,29.6123673316263,29.6825993369406,29.3442087658806,29.5676742373353,436353.765819991,0.0,1.0
2007-01-16,46.7,47.0,46.25,46.49,635700,29.8166786198134,30.0082204524889,29.5293658708003,29.6825993369406,995657.174916614,0.0,1.0
2007-01-17,46.73,46.9,46.51,46.66,260700,29.835832803081,29.9443731749304,29.6953687924523,29.7911397087901,408318.114677931,0.0,1.0
2007-01-18,46.48,46.99,46.48,46.69,164800,29.6762146091848,30.0018357247331,29.6762146091848,29.8102938920576,258115.939006225,0.0,1.0
2007-01-19,46.49,46.59,45.7577,46.39,221700,29.6825993369406,29.7464466144991,29.2150457233798,29.6187520593821,347234.852413108,0.0,1.0
2007-01-22,45.57,46.56,45.43,46.56,380500,29.0952043834025,29.7272924312316,29.0058181948207,29.7272924312316,595953.366455516,0.0,1.0
2007-01-23,45.75,46.0,45.26,45.41,380000,29.2101294830078,29.369747676904,28.8972778229712,28.993048739309,595170.24770853,0.0,1.0
2007-01-24,45.83,46.22,45.76,45.9,380600,29.2612073050546,29.5102116875327,29.2165142107637,29.3059003993455,596109.990204912,0.0,1.0
2007-01-25,43.39,47.02,43.39,47.02,982200,27.7033337326275,30.0209899080006,27.7033337326275,30.0209899080006,1538358.46657715,0.0,1.0
2007-01-26,43.95,44.1,43.15,43.49,480800,28.0608784869551,28.1566494032928,27.5501002664872,27.767181010186,753046.987100686,0.0,1.0
2007-01-29,43.61,44.1,43.5,44.04,381000,27.8437977432562,28.1566494032928,27.7735657379419,28.1183410367577,596736.4852025,0.0,1.0
2007-01-30,43.92,44.0,43.41,43.86,440700,28.0417243036875,28.0928021257343,27.7161031881392,28.0034159371524,690240.863592498,0.0,1.0
2007-01-31,44.74,45.15,43.75,43.75,376900,28.5652719796671,28.8270458176569,27.9331839318381,27.9331839318381,590314.911477224,0.0,1.0
2007-02-01,45.22,45.5,45.04,45.06,169700,28.8717389119478,29.0505112891116,28.7568138123426,28.7695832678543,265790.502726678,0.0,1.0
2007-02-02,45.83,46.02,45.42,45.5,426000,29.2612073050546,29.3825171324157,28.9994334670648,29.0505112891116,667217.172431142,0.0,1.0
2007-02-05,45.55,46.1,45.47,45.89,216100,29.0824349278908,29.4335949544625,29.0313571058441,29.2995156715897,338463.922446878,0.0,1.0
2007-02-06,46.25,46.51,45.6,45.65,650900,29.5293658708003,29.6953687924523,29.1143585666701,29.1462822054493,1019463.98482495,0.0,1.0
2007-02-07,46.58,46.61,46.14,46.3,331100,29.7400618867433,29.7592160700108,29.4591338654859,29.5612895095795,518581.234253405,0.0,1.0
2007-02-08,47.1,47.44,46.29,46.56,567400,30.0720677300474,30.2891484737462,29.5549047818236,29.7272924312316,888683.154078473,0.0,1.0
2007-02-09,46.87,47.11,46.81,47.02,372300,29.9252189916629,30.0784524578032,29.8869106251278,30.0209899080006,583110.219004962,0.0,1.0
2007-02-12,46.85,47.07,46.56,46.56,289600,29.9124495361512,30.0529135467798,29.7272924312316,29.7272924312316,453582.378253658,0.0,1.0
2007-02-13,46.96,47.06,46.75,46.98,318900,29.9826815414655,30.046528819024,29.8486022585927,29.9954509969772,499473.136826974,0.0,1.0
2007-02-14,47.0,47.2,46.78,46.99,518100,30.0082204524889,30.1359150076059,29.8677564418602,30.0018357247331,811467.645625762,0.0,1.0
2007-02-15,46.8,47.0,46.3,46.85,703400,29.8805258973719,30.0082204524889,29.5612895095795,29.9124495361512,1101691.45325837,0.0,1.0
2007-02-16,47.06,47.4,46.62,46.74,702900,30.046528819024,30.2636095627229,29.7656007977667,29.8422175308368,1100908.33451138,0.0,1.0
2007-02-20,47.63,47.84,47.15,47.15,259500,30.4104583011074,30.5445375839802,30.1039913688266,30.1039913688266,406438.629685167,0.0,1.0
2007-02-21,47.37,47.7,47.15,47.52,254900,30.3593804790606,30.5708771131769,30.218382722983,30.4555153127498,397722.641551532,0.18,1.0
2007-02-22,47.4,47.53,47.15,47.28,193900,30.3786074457984,30.4619243016624,30.218382722983,30.301699578847,302543.821878549,0.0,1.0
2007-02-23,47.31,47.56,47.05,47.33,150000,30.3209265455849,30.4811512684003,30.1542928338569,30.3337445234101,234046.277884385,0.0,1.0
2007-02-26,47.0,47.6,46.85,47.49,209900,30.1222478892938,30.5067872240508,30.0261130556046,30.436288346012,327508.758186217,0.0,1.0
2007-02-27,45.26,46.5,44.64,46.5,433400,29.0070838184987,29.801798443663,28.6097265059165,29.801798443663,676237.71223395,0.0,1.0
2007-02-28,44.67,45.18,43.94,45.1,679200,28.6289534726544,28.9558119071978,28.1610972820334,28.9045399958968,1059761.5462605,0.0,1.0
2007-03-01,44.19,44.72,43.29,44.0,615700,28.3213220048488,28.6609984172174,27.7445130027134,28.1995512155091,960681.95528944,0.0,1.0
2007-03-02,44.16,44.72,43.9,44.19,406800,28.3020950381109,28.6609984172174,28.1354613263829,28.3213220048488,634733.505622454,0.0,1.0
2007-03-05,43.85,44.33,43.45,43.4901,533600,28.1034163818199,28.4110478496254,27.8470568253152,27.8727568708548,832580.625860719,0.0,1.0
2007-03-06,45.17,45.35,44.0,44.19,607600,28.9494029182851,29.0647647187122,28.1995512155091,28.3213220048488,948043.456283685,0.0,1.0
2007-03-07,45.22,45.78,44.9,45.05,581400,28.9814478628482,29.3403512419547,28.7763602176445,28.8724950513337,907163.373079878,0.0,1.0
2007-03-08,44.88,45.73,44.78,45.46,373800,28.7635422398193,29.3083062973916,28.6994523506931,29.135263596751,583243.324487888,0.0,1.0
2007-03-09,45.25,45.44,44.88,45.12,221600,29.0006748295861,29.1224456189258,28.7635422398193,28.9173579737221,345764.367861198,0.0,1.0
2007-03-12,47.05,47.1,46.07,46.25,489200,30.1542928338569,30.18633777842,29.5262119204206,29.6415737208476,763302.927606942,0.0,1.0
2007-03-13,45.78,47.11,45.65,46.8,311400,29.3403512419547,30.1927467673326,29.2570343860907,29.9940681110415,485880.072887984,0.0,1.0
2007-03-14,45.74,46.0,45.02,45.88,269800,29.3147152863042,29.4813489980322,28.8532680845959,29.4044411310809,420971.238488048,0.0,1.0
2007-03-15,46.61,47.0,45.74,45.74,365200,29.8722973217018,30.1222478892938,29.3147152863042,29.3147152863042,569824.671222517,0.0,1.0
2007-03-16,46.19,46.94,46.14,46.72,245000,29.6031197873719,30.0837939558181,29.5710748428089,29.9427961997406,382275.587211163,0.0,1.0
2007-03-19,46.5,46.6,46.25,46.44,208900,29.801798443663,29.8658883327892,29.6415737208476,29.7633445101873,325948.449666988,0.0,1.0
2007-03-20,46.95,47.0,46.43,46.43,156800,30.0902029447307,30.1222478892938,29.7569355212747,29.7569355212747,244656.375815144,0.0,1.0
2007-03-21,48.01,48.17,46.66,46.94,412300,30.769555769468,30.8720995920698,29.9043422662649,30.0837939558181,643315.202478214,0.0,1.0
2007-03-22,48.3,48.5,47.85,48.05,321500,30.9554164479338,31.0835962261862,30.6670119468661,30.7951917251185,501639.1889322,0.0,1.0
2007-03-23,48.02,48.44,47.83,48.22,389500,30.7759647583806,31.0451422927105,30.6541939690409,30.9041445366329,607740.168239788,0.0,1.0
2007-03-26,47.82,48.01,47.33,47.94,352300,30.6477849801283,30.769555769468,30.3337445234101,30.7246928470797,549696.69132446,0.0,1.0
2007-03-27,47.92,48.01,47.49,47.64,396400,30.7118748692545,30.769555769468,30.436288346012,30.5324231797012,618506.297022468,0.0,1.0
2007-03-28,47.15,47.83,47.07,47.7,305200,30.218382722983,30.6541939690409,30.1671108116821,30.5708771131769,476206.160068763,0.0,1.0
2007-03-29,47.58,47.66,46.82,47.4,303100,30.4939692462255,30.5452411575264,30.0068860888667,30.3786074457984,472929.512178382,0.0,1.0
2007-03-30,47.73,47.95,47.21,47.64,255400,30.5901040799148,30.7311018359923,30.2568366564587,30.5324231797012,398502.795811146,0.0,1.0
2007-04-02,47.52,47.74,46.98,47.69,253000,30.4555153127498,30.5965130688274,30.1094299114686,30.5644681242643,394758.055364997,0.0,1.0
2007-04-03,48.0,48.3,47.6,47.77,383700,30.7631467805554,30.9554164479338,30.5067872240508,30.6157400355652,598690.378828257,0.0,1.0
2007-04-04,48.2,48.46,47.64,48.08,355800,30.8913265588077,31.0579602705357,30.5324231797012,30.8144186918563,555157.771141762,0.0,1.0
2007-04-05,47.73,48.2,47.64,48.0,257100,30.5901040799148,30.8913265588077,30.5324231797012,30.7631467805554,401155.320293836,0.0,1.0
2007-04-09,48.34,48.57,47.98,47.98,224000,30.9810524035843,31.1284591485745,30.7503288027301,30.7503288027301,349509.108307349,0.0,1.0
2007-04-10,48.59,48.98,47.85,47.85,309200,31.1412771263997,31.3912276939917,30.6670119468661,30.6670119468661,482447.39414568,0.0,1.0
2007-04-11,48.67,49.02,48.28,48.67,214700,31.1925490377006,31.4168636496422,30.9425984701086,31.1925490377006,334998.239078517,0.0,1.0
2007-04-12,49.1,49.16,45.94,48.48,156300,31.4681355609431,31.5065894944188,29.4428950645565,31.0707782483609,243876.22155553,0.0,1.0
2007-04-13,48.01,49.09,47.32,49.01,430100,30.769555769468,31.4617265720305,30.3273355344975,31.4104546607296,671088.694120494,0.0,1.0
2007-04-16,48.73,48.73,47.98,48.19,198200,31.2310029711763,31.2310029711763,30.7503288027301,30.8849175698951,309253.148511235,0.0,1.0
2007-04-17,49.02,49.1,48.54,48.9,209900,31.4168636496422,31.4681355609431,31.1092321818366,31.3399557826908,327508.758186216,0.0,1.0
2007-04-18,48.75,49.24,48.66,49.2199,223700,31.2438209490016,31.5578614057197,31.186140048788,31.5449793380054,349041.01575158,0.0,1.0
2007-04-19,48.25,48.54,47.87,48.47,221800,30.9233715033708,31.1092321818366,30.6798299246914,31.0643692594483,346076.429565044,0.0,1.0
2007-04-20,48.83,48.83,48.26,48.61,287700,31.2950928603025,31.2950928603025,30.9297804922834,31.1540951042249,448900.760982251,0.0,1.0
2007-04-23,48.92,48.96,48.57,48.65,111600,31.352773760516,31.3784097161665,31.1284591485745,31.1797310598754,174130.430745983,0.0,1.0
2007-04-24,49.04,49.4,48.55,49.05,275800,31.4296816274674,31.6604052283216,31.1156411707492,31.43609061638,430333.089603423,0.0,1.0
2007-04-25,49.77,49.87,48.88,49.24,254300,31.8975378180884,31.9616277072145,31.3271378048656,31.5578614057197,396786.456439994,0.0,1.0
2007-04-26,46.25,47.23,43.11,46.72,1329900,29.6415737208476,30.269654634284,27.6291512022863,29.9427961997406,2075054.29972296,0.0,1.0
2007-04-27,46.01,46.95,45.75,46.95,710200,29.4877579869449,30.0902029447307,29.3211242752168,30.0902029447307,1108131.1103566,0.0,1.0
2007-04-30,45.3,46.7,45.24,46.2,348100,29.0327197741491,29.9299782219153,28.9942658406734,29.6095287762846,543143.395543698,0.0,1.0
2007-05-01,44.0,45.29,43.45,45.02,826500,28.1995512155091,29.0263107852365,27.8470568253152,28.8532680845959,1289594.99114296,0.0,1.0
2007-05-02,45.7,46.14,44.3,44.3,795500,29.2890793306538,29.5710748428089,28.3918208828876,28.3918208828876,1241225.42704686,0.0,1.0
2007-05-03,45.86,46.05,45.46,45.69,523000,29.3916231532556,29.5133939425953,29.135263596751,29.2826703417412,816041.355556891,0.0,1.0
2007-05-04,46.02,46.37,45.76,45.86,310900,29.4941669758575,29.718481587799,29.3275332641295,29.3916231532556,485099.918628369,0.0,1.0
2007-05-07,46.3,46.74,46.0,46.15,313200,29.6736186654107,29.9556141775658,29.4813489980322,29.5774838317215,488688.628222597,0.0,1.0
2007-05-08,46.24,46.3,45.51,46.15,337000,29.635164731935,29.6736186654107,29.1673085413141,29.5774838317215,525823.970980253,0.0,1.0
2007-05-09,46.61,46.75,45.92,46.05,183700,29.8722973217018,29.9620231664784,29.4300770867313,29.5133939425953,286628.674982411,0.0,1.0
2007-05-10,46.03,46.3,45.82,46.25,459300,29.5005759647701,29.6736186654107,29.3659871976052,29.6415737208476,716649.702881988,0.0,1.0
2007-05-11,45.99,46.2,45.74,46.15,255100,29.4749400091196,29.6095287762846,29.3147152863042,29.5774838317215,398034.703255378,0.0,1.0
2007-05-14,45.7,45.96,44.5,45.75,882400,29.2890793306538,29.4557130423818,28.5200006611399,29.3211242752168,1376816.23736788,0.0,1.0
2007-05-15,45.36,46.15,45.34,45.8,431500,29.0711737076248,29.5774838317215,29.0583557297996,29.3531692197799,673273.126047416,0.0,1.0
2007-05-16,45.62,45.88,45.3101,45.46,350600,29.2378074193528,29.4044411310809,29.0391928529509,29.135263596751,547044.166841771,0.0,1.0
2007-05-17,46.25,46.61,45.45,45.45,361200,29.6415737208476,29.8722973217018,29.1288546078384,29.1288546078384,563583.437145601,0.0,1.0
2007-05-18,46.61,46.96,46.1,46.45,297400,29.8722973217018,30.0966119336433,29.5454388871584,29.7697534990999,464035.753618775,0.0,1.0
2007-05-21,47.13,47.29,46.44,46.44,306800,30.2055647451578,30.3081085677597,29.7633445101873,29.7633445101873,478702.65369953,0.0,1.0
2007-05-22,47.37,47.55,47.1,47.25,232000,30.3593804790606,30.4747422794877,30.18633777842,30.2824726121092,361991.576461183,0.0,1.0
2007-05-23,47.18,47.54,46.91,47.33,211600,30.352971490148,30.5845753421288,30.1792686011624,30.44947309514,328906.446712816,0.18,1.0
2007-05-24,46.18,47.28,46.09,47.28,288000,29.709627456868,30.417305893476,29.6517264938728,30.417305893476,447660.948266972,0.0,1.0
2007-05-25,46.69,46.77,45.9,46.2,198900,30.0377329138408,30.0892004365032,29.5294911275496,29.7224943375336,309165.842396877,0.0,1.0
2007-05-29,46.99,47.55,46.64,46.69,265700,30.2307361238248,30.5910087824616,30.0055657121768,30.0377329138408,412998.312342133,0.0,1.0
2007-05-30,47.69,47.8,46.35,46.7,626500,30.6810769471207,30.7518447907815,29.8189959425256,30.0441663541736,973818.000309924,0.0,1.0
2007-05-31,48.31,48.47,47.71,47.76,944400,31.0799502477543,31.1828852930791,30.6939438277863,30.7261110294503,1467954.85952545,0.0,1.0
2007-06-01,48.4,48.66,47.91,48.27,317100,31.1378512107495,31.3051206594023,30.8226126344423,31.0542164864231,492893.356581447,0.0,1.0
2007-06-04,48.25,48.4,47.98,48.2,308200,31.0413496057575,31.1378512107495,30.8676467167719,31.0091824040935,479059.389777364,0.0,1.0
2007-06-05,48.05,48.31,47.77,48.21,275400,30.9126807991015,31.0799502477543,30.7325444697831,31.0156158444263,428075.781780292,0.0,1.0
2007-06-06,46.97,47.95,46.89,47.94,336100,30.2178692431592,30.8483463957735,30.1664017204968,30.8419129554407,522426.544140726,0.0,1.0
2007-06-07,45.99,46.82,45.99,46.8,332700,29.5873920905448,30.1213676381672,29.5873920905448,30.1085007575016,517141.657945909,0.0,1.0
2007-06-08,46.22,46.27,45.58,45.67,310100,29.7353612181992,29.7675284198632,29.3236210369001,29.3815219998953,482012.708533292,0.0,1.0
2007-06-11,47.61,47.9,46.14,46.2,460400,30.6296094244584,30.8161791941095,29.6838936955368,29.7224943375336,715635.765910116,0.0,1.0
2007-06-12,47.66,48.06,47.01,47.5,489400,30.6617766261223,30.9191142394343,30.2436030044904,30.5588415807976,760712.736395334,0.0,1.0
2007-06-13,48.33,48.49,47.82,47.9,335800,31.0928171284199,31.1957521737447,30.7647116714471,30.8161791941095,521960.230652949,0.0,1.0
2007-06-14,47.95,48.15,47.47,48.01,410000,30.8483463957735,30.9770152024295,30.5395412597992,30.8869470377703,637295.099963398,0.0,1.0
2007-06-15,47.78,48.08,47.75,48.0,515700,30.7389779101159,30.9319811200999,30.7196775891175,30.8805135974375,801592.885490547,0.0,1.0
2007-06-18,47.99,48.15,47.67,47.81,415300,30.8740801571047,30.9770152024295,30.6682100664551,30.7582782311143,645533.304914144,0.0,1.0
2007-06-19,48.02,48.22,47.72,47.85,272400,30.8933804781031,31.0220492847591,30.7003772681191,30.7840119924455,423412.646902511,0.0,1.0
2007-06-20,47.56,48.47,47.56,48.15,431100,30.5974422227944,31.1828852930791,30.5974422227944,30.9770152024295,670092.481937122,0.0,1.0
2007-06-21,47.12,47.5,46.63,47.3,432000,30.3143708481512,30.5588415807976,29.999132271844,30.4301727741416,671491.422400457,0.0,1.0
2007-06-22,47.44,47.54,46.7,47.0,515000,30.5202409388008,30.5845753421288,30.0441663541736,30.2371695641576,800504.82068573,0.0,1.0
2007-06-25,46.75,47.74,46.71,47.5,260400,30.0763335558376,30.7132441487847,30.0505997945064,30.5588415807976,404760.107391387,0.0,1.0
2007-06-26,47.37,47.73,46.92,46.92,452800,30.4752068564712,30.7068107084519,30.1857020414952,30.1857020414952,703822.490886405,0.0,1.0
2007-06-27,47.9,47.94,46.76,47.0,274600,30.8161791941095,30.8419129554407,30.0827669961704,30.2371695641576,426832.279146217,0.0,1.0
2007-06-28,47.54,48.15,47.36,47.98,309700,30.5845753421288,30.9770152024295,30.4687734161384,30.8676467167719,481390.957216253,0.0,1.0
2007-06-29,47.68,48.09,47.45,47.78,345400,30.6746435067879,30.9384145604327,30.5266743791336,30.7389779101159,536882.262261848,0.0,1.0
2007-07-02,48.02,48.19,47.68,47.9,417700,30.8933804781031,31.0027489637607,30.6746435067879,30.8161791941095,649263.812816369,0.0,1.0
2007-07-03,48.2,48.57,48.04,48.04,257700,31.0091824040935,31.2472196964071,30.9062473587687,30.9062473587687,400563.286001384,0.0,1.0
2007-07-05,48.25,48.5,48.07,48.08,219900,31.0413496057575,31.2021856140775,30.9255476797671,30.9319811200999,341807.786541344,0.0,1.0
2007-07-06,47.87,48.1,47.48,48.0,520200,30.7968788731111,30.9448480007655,30.545974700132,30.8805135974375,808587.587807219,0.0,1.0
2007-07-09,47.21,47.99,46.26,46.6,728500,30.3722718111464,30.8740801571047,29.7610949795304,29.9798319508456,1132364.58615447,0.0,1.0
2007-07-10,46.38,46.87,46.15,46.83,506300,29.838296263524,30.1535348398312,29.6903271358696,30.1278010785,786981.729540166,0.0,1.0
2007-07-11,46.51,46.75,46.1,46.42,422800,29.9219309878504,30.0763335558376,29.6581599342056,29.8640300248552,657191.142108596,0.0,1.0
2007-07-12,47.16,47.23,46.66,46.69,364500,30.3401046094824,30.385138691812,30.0184325928424,30.0377329138408,566570.887650386,0.0,1.0
2007-07-13,47.46,47.53,47.18,47.21,303500,30.5331078194664,30.578141901796,30.352971490148,30.3722718111464,471753.811802173,0.0,1.0
2007-07-16,47.67,47.9,47.26,47.42,355300,30.6682100664551,30.8161791941095,30.4044390128104,30.5073740581352,552270.607358525,0.0,1.0
2007-07-17,48.23,48.87,47.62,47.67,426300,31.0284827250919,31.4402229063911,30.6360428647912,30.6682100664551,662631.466132674,0.0,1.0
2007-07-18,47.94,48.49,47.73,48.12,330500,30.8419129554407,31.1957521737447,30.7068107084519,30.9577148814311,513722.025702202,0.0,1.0
2007-07-19,48.86,49.14,48.2,48.2,334300,31.4337894660583,31.6139257953767,31.0091824040935,31.0091824040935,519628.663214058,0.0,1.0
2007-07-20,48.11,48.6912,47.52,48.59,293100,30.9512814410983,31.3251929932406,30.5717084614632,31.2600865770727,455588.2775592,0.0,1.0
2007-07-23,47.97,48.43,47.87,48.06,341700,30.8612132764391,31.1571515317479,30.7968788731111,30.9191142394343,531131.062579251,0.0,1.0
2007-07-24,47.2,48.05,46.95,47.7,450400,30.3658383708136,30.9126807991015,30.2050023624936,30.6875103874535,700091.98298418,0.0,1.0
2007-07-25,47.46,48.05,46.91,47.4,437600,30.5331078194664,30.9126807991015,30.1792686011624,30.4945071774696,680195.940838981,0.0,1.0
2007-07-26,41.29,43.95,40.28,42.63,1853100,26.5636751341291,28.2749702626537,25.9138976605163,27.4257561387242,2880418.41400529,0.0,1.0
2007-07-27,39.25,41.185,38.14,41.05,1398500,25.251253306238,26.4961240106347,24.5371414292972,26.4092725661419,2173798.04219222,0.0,1.0
2007-07-30,40.16,40.51,39.0,39.24,787000,25.8366963765227,26.0618667881707,25.090417297918,25.2448198659052,1223295.71627121,0.0,1.0
2007-07-31,40.38,41.41,40.08,40.33,782400,25.9782320638443,26.6408764181227,25.7852288538603,25.9460648621803,1216145.57612527,0.0,1.0
2007-08-01,40.41,40.57,39.73,40.34,788800,25.9975323848427,26.1004674301675,25.5600584422124,25.9524983025131,1226093.59719787,0.0,1.0
2007-08-02,40.7,41.23,40.22,40.4,620500,26.1841021544939,26.5250744921323,25.8752970185195,25.9910989445099,964491.730554361,0.0,1.0
2007-08-03,39.22,41.0,39.18,40.75,547700,25.2319529852396,26.3771053644779,25.2062192239084,26.2162693561579,851332.990853542,0.0,1.0
2007-08-06,39.56,39.68,38.37,39.42,687200,25.4506899565548,25.5278912405484,24.6851105569516,25.3606217918956,1068168.76267036,0.0,1.0
2007-08-07,38.87,39.6,38.26,39.31,1061600,25.0067825735916,25.476423717886,24.6143427132908,25.2898539482348,1650127.99541742,0.0,1.0
2007-08-08,38.13,40.19,37.6,39.25,837800,24.5307079889644,25.8559966975211,24.1897356513261,25.251253306238,1302258.13353496,0.0,1.0
2007-08-09,35.55,39.2,35.42,37.4,1044800,22.8708803831022,25.219086104574,22.7872456587758,24.0610668446701,1624014.44010185,0.0,1.0
2007-08-10,39.8,40.15,34.48,35.55,921100,25.605092524542,25.8302629361899,22.1825022674926,22.8708803831022,1431737.84530801,0.0,1.0
2007-08-13,39.1,40.93,38.24,40.25,794500,25.154751701246,26.3320712821483,24.6014758326252,25.8945973395179,1234953.55346566,0.0,1.0
2007-08-14,37.91,39.54,37.85,39.15,560800,24.3891723016428,25.4378230758892,24.3505716596461,25.18691890291,871695.346486522,0.0,1.0
2007-08-15,37.27,38.86,36.83,37.75,573800,23.9774321203437,25.0003491332588,23.6943607457005,24.2862372563181,891902.264290237,0.0,1.0
2007-08-16,38.42,38.45,36.74,37.22,589100,24.7172777586156,24.736578079614,23.6364597827053,23.9452649186797,915684.252166921,0.0,1.0
2007-08-17,38.54,39.6,37.03,38.42,491900,24.7944790426092,25.476423717886,23.8230295523565,24.7172777586156,764598.682126818,0.0,1.0
2007-08-20,39.23,39.55,38.1,38.71,459000,25.2383864255724,25.444256516222,24.511407667966,24.9038475282668,713459.636300486,0.0,1.0
2007-08-21,38.29,39.1,38.29,38.75,573800,24.6336430342892,25.154751701246,24.6336430342892,24.929581289598,891902.264290238,0.0,1.0
2007-08-22,39.25,39.68,38.65,38.65,396700,25.251253306238,25.5278912405484,24.86524688627,24.86524688627,616621.868671901,0.0,1.0
2007-08-23,39.02,39.44,38.53,39.34,399600,25.1032841785836,25.3734886725612,24.7880456022764,25.3091542692332,621129.565720423,0.0,1.0
2007-08-24,39.83,39.86,38.77,38.9,416300,25.6243928455404,25.6436931665387,24.9424481702636,25.02608289459,647087.683206736,0.0,1.0
2007-08-27,39.37,40.21,39.27,39.78,332600,25.3284545902316,25.8688635781867,25.2641201869036,25.5922256438764,516986.220116648,0.0,1.0
2007-08-28,38.34,39.4,38.33,39.13,350900,24.6658102359532,25.34775491123,24.6593767956204,25.1740520222444,545431.342871113,0.0,1.0
2007-08-29,39.54,39.56,38.54,38.54,287800,25.5536250018796,25.5665504571157,24.9073522400718,24.9073522400718,445322.806418384,0.18,1.0
2007-08-30,40.06,40.38,39.11,39.15,434500,25.8896868380196,26.0964941217981,25.2757277143022,25.3015786247745,672316.745617749,0.0,1.0
2007-08-31,40.34,40.92,40.16,40.45,441800,26.0706432113258,26.4454814131743,25.9543141142004,26.1417332151246,683612.285877839,0.0,1.0
2007-09-04,40.01,40.32,39.42,40.1,267300,25.8573731999292,26.0577177560896,25.4760722704626,25.9155377484919,413602.453633197,0.0,1.0
2007-09-05,39.46,39.99,39.25,39.66,309700,25.5019231809349,25.8444477446931,25.3662059009553,25.6311777332965,479209.427198658,0.0,1.0
2007-09-06,39.3,39.79,39.0,39.48,299600,25.3985195390457,25.7151931923315,25.2046377105034,25.5148486361711,463581.350948395,0.0,1.0
2007-09-07,37.3,38.94,37.17,38.9,763500,24.1059740154301,25.1658613447949,24.0219585563951,25.1400104343226,1181389.72446295,0.0,1.0
2007-09-10,37.39,37.81,36.83,37.45,550400,24.1641385639928,24.4355731239521,23.8022258173805,24.2029149297013,851652.788925223,0.0,1.0
2007-09-11,38.11,38.12,37.49,37.55,370000,24.6294549524944,24.6359176801125,24.2287658401736,24.2675422058821,572513.684415575,0.0,1.0
2007-09-12,37.53,38.41,37.45,38.07,444800,24.2546167506459,24.8233367810368,24.2029149297013,24.6036040420221,688254.288724453,0.0,1.0
2007-09-13,37.1,37.78,37.01,37.78,393200,23.9767194630686,24.4161849410979,23.9185549145059,24.4161849410979,608411.839762712,0.0,1.0
2007-09-14,37.53,37.66,36.71,36.83,377900,24.2546167506459,24.3386322096809,23.7246730859635,23.8022258173805,584737.625244988,0.0,1.0
2007-09-17,37.2,37.65,37.17,37.45,248700,24.0413467392494,24.3321694820629,24.0219585563951,24.2029149297013,384822.035984197,0.0,1.0
2007-09-18,39.98,40.09,37.52,37.57,577300,25.837985017075,25.9090750208738,24.2481540230278,24.2804676611182,893276.081116515,0.0,1.0
2007-09-19,39.48,40.41,39.3,40.01,620200,25.5148486361711,26.1158823046523,25.3985195390457,25.8573731999292,959656.721823078,0.0,1.0
2007-09-20,38.47,39.63,38.4,39.5,895300,24.8621131467452,25.6117895504423,24.8168740534187,25.5277740914072,1385328.38285747,0.0,1.0
2007-09-21,39.34,39.41,38.58,38.66,765400,25.424370449518,25.4696095428445,24.9332031505441,24.9849049714887,1184329.65959914,0.0,1.0
2007-09-24,38.01,39.62,37.91,39.5,472600,24.5648276763137,25.6053268228242,24.5002004001329,25.5277740914072,731270.181769729,0.0,1.0
2007-09-25,36.59,37.82,36.47,37.8,858000,23.6471203545466,24.4420358515702,23.5695676231297,24.429110396334,1327612.81413125,0.0,1.0
2007-09-26,36.91,37.15,36.26,36.85,779500,23.8539276383251,24.009033101159,23.43385034315,23.8151512726166,1206147.07297822,0.0,1.0
2007-09-27,36.74,37.24,36.49,37.11,1416100,23.7440612688178,24.0671976497217,23.5824930783658,23.9831821906867,2191180.07702944,0.0,1.0
2007-09-28,35.53,36.95,34.94,36.74,984600,22.9620712270304,23.8797785487974,22.5807702975638,23.7440612688178,1523505.33425831,0.0,1.0
2007-10-01,36.33,36.34,35.53,35.53,493900,23.4790894364766,23.4855521640947,22.9620712270304,22.9620712270304,764228.401980681,0.0,1.0
2007-10-02,36.38,36.59,35.76,36.27,490200,23.511403074567,23.6471203545466,23.1107139622462,23.4403130707681,758503.265136525,0.0,1.0
2007-10-03,36.13,36.7,35.97,36.25,316200,23.349834884115,23.7182103583455,23.2464312422258,23.427387615532,489267.100032986,0.0,1.0
2007-10-04,36.64,36.74,36.04,36.32,398600,23.679433992637,23.7440612688178,23.2916703355523,23.4726267088585,616767.444886616,0.0,1.0
2007-10-05,37.72,37.74,36.84,36.97,341900,24.3774085753894,24.3903340306256,23.8086885449986,23.8927040040336,529033.591085635,0.0,1.0
2007-10-08,37.3,40.49,37.12,37.64,394600,24.1059740154301,26.1675841255969,23.9896449183047,24.3257067544448,610578.1077578,0.0,1.0
2007-10-09,37.93,38.06,37.33,37.49,445100,24.513125855369,24.597141314404,24.1253621982844,24.2287658401736,688718.489009115,0.0,1.0
2007-10-10,37.61,37.99,37.41,37.9,234000,24.3063185715905,24.5519022210775,24.177064019229,24.4937376725148,362076.222035796,0.0,1.0
2007-10-11,37.75,38.45,37.43,37.62,364900,24.3967967582436,24.8491876915091,24.1899894744651,24.3127812992086,564622.279576333,0.0,1.0
2007-10-12,38.11,38.4,37.71,37.77,246500,24.6294549524944,24.8168740534187,24.3709458477713,24.4097222134798,381417.900563349,0.0,1.0
2007-10-15,37.43,38.21,37.24,38.04,344800,24.1899894744651,24.6940822286752,24.0671976497217,24.5842158591679,533520.860504028,0.0,1.0
2007-10-16,36.55,37.4,36.31,37.15,456000,23.6212694440743,24.1706012916109,23.4661639812404,24.009033101159,705584.43268514,0.0,1.0
2007-10-17,36.33,36.85,35.87,36.83,289600,23.4790894364766,23.8151512726166,23.181803966045,23.8022258173805,448108.008126352,0.0,1.0
2007-10-18,36.18,36.67,36.01,36.24,231400,23.3821485222054,23.6988221754912,23.2722821526981,23.4209248879139,358053.152902065,0.0,1.0
2007-10-19,34.89,36.14,34.89,36.12,386800,22.5484566594734,23.3562976117331,22.5484566594734,23.343372156497,598508.900356605,0.0,1.0
2007-10-22,36.42,36.66,34.54,34.67,571900,23.5372539850393,23.6923594478732,22.3222611928407,22.4062766518757,884920.475992613,0.0,1.0
2007-10-23,37.11,37.17,36.37,36.51,334400,23.9831821906867,24.0219585563951,23.5049403469489,23.595418533602,517428.583969102,0.0,1.0
2007-10-24,37.04,37.24,36.25,36.95,264200,23.9379430973601,24.0671976497217,23.427387615532,23.8797785487974,408805.717358364,0.0,1.0
2007-10-25,36.54,37.15,36.01,37.15,347600,23.6148067164562,24.009033101159,23.2722821526981,24.009033101159,537853.396494199,0.0,1.0
2007-10-26,35.81,37.01,35.22,36.77,438800,23.1430276003365,23.9185549145059,22.76172667087,23.763449451672,678970.283031228,0.0,1.0
2007-10-29,35.86,36.28,35.59,36.0,241500,23.1753412384269,23.4467757983862,23.0008475927388,23.26581942508,373681.229152328,0.0,1.0
2007-10-30,35.61,36.33,35.61,35.77,189100,23.013773047975,23.4790894364766,23.013773047975,23.1171766898642,292600.912764824,0.0,1.0
2007-10-31,35.01,35.75,33.922,35.43,726100,22.6260093908903,23.1042512346281,21.9228646260435,22.8974439508496,1123519.42230851,0.0,1.0
2007-11-01,36.45,38.24,34.63,35.48,1450400,23.5566421678935,24.7134704115294,22.3804257414034,22.92975758894,2244253.64290905,0.0,1.0
2007-11-02,36.47,36.67,35.15,36.44,816800,23.5695676231297,23.6988221754912,22.7164875775434,23.5501794402754,1263862.64170443,0.0,1.0
2007-11-05,34.96,35.87,34.59,35.75,653900,22.5936957527999,23.181803966045,22.3545748309311,23.1042512346281,1011801.88713336,0.0,1.0
2007-11-06,34.68,35.05,33.98,34.74,465000,22.4127393794938,22.6518603013626,21.9603484462283,22.4515157452022,719510.441224977,0.0,1.0
2007-11-07,33.33,34.34,33.25,33.82,579300,21.5402711510533,22.1930066404791,21.4885693301086,21.8569448043391,896370.749680923,0.0,1.0
2007-11-08,32.75,33.61,32.28,32.7,793000,21.1654329492047,21.7212275243594,20.8616847511551,21.1331193111144,1227036.08578798,0.0,1.0
2007-11-09,32.03,32.5,31.63,32.3,826000,20.7001165607031,21.0038647587528,20.44160745598,20.8746102063912,1278098.11710072,0.0,1.0
2007-11-12,32.93,33.26,31.94,31.94,649200,21.2817620463301,21.4950320577267,20.6419520121404,20.6419520121404,1004529.416007,0.0,1.0
2007-11-13,33.35,33.59,32.62,32.96,974800,21.5531966062894,21.7083020691233,21.0814174901697,21.3011502291844,1508341.45829271,0.0,1.0
2007-11-14,33.36,33.61,33.06,33.59,409700,21.5596593339075,21.7212275243594,21.3657775053652,21.7083020691233,633942.855419083,0.0,1.0
2007-11-15,33.09,33.49,32.87,33.42,653000,21.3851656882194,21.6436747929425,21.2429856806217,21.598435699616,1010409.28627938,0.0,1.0
2007-11-16,32.61,33.4,32.43,33.19,451000,21.0749547625517,21.5855102443798,20.9586256654263,21.4497929644002,697847.761274117,0.0,1.0
2007-11-19,31.54,32.48,31.43,32.36,834100,20.3834429074173,20.9909393035166,20.3123529036185,20.9133865720997,1290631.52478657,0.0,1.0
2007-11-20,31.31,32.02,30.85,31.65,467700,20.2348001722015,20.6936538330851,19.93751470177,20.4545329112162,723688.243786931,0.0,1.0
2007-11-21,31.04,31.25,30.44,31.08,403500,20.0603065265134,20.1960238064931,19.6725428694288,20.0861574369858,624349.382869418,0.0,1.0
2007-11-23,31.34,31.58,30.95,31.09,98500,20.2541883550558,20.4092938178896,20.0021419779507,20.0926201646038,152412.426797119,0.0,1.0
2007-11-26,30.72,31.59,30.66,31.31,301900,19.853499242735,20.4157565455077,19.8147228770265,20.2348001722015,467140.219797463,0.0,1.0
2007-11-27,31.46,31.89,30.8,30.8,423800,20.3317410864727,20.6096383740501,19.9052010636796,19.9052010636796,655760.268798163,0.0,1.0
2007-11-28,32.34,32.44,31.1,31.46,511200,21.016790213989,21.0817771967162,20.2109516281712,20.4449047659893,786619.071307853,0.18,1.0
2007-11-29,32.85,33.19,32.12,32.34,294500,21.3482238258979,21.5691795671705,20.873818851989,21.016790213989,453167.677034747,0.0,1.0
2007-11-30,34.42,34.42,33.15,33.19,856300,22.3685194547155,22.3685194547155,21.5431847740796,21.5691795671705,1317648.49522871,0.0,1.0
2007-12-03,34.33,35.2499,34.12,34.37,631600,22.310031170261,22.9078464243689,22.1735585065338,22.3360259633519,971886.943345151,0.0,1.0
2007-12-04,34.67,35.05,34.33,34.65,426400,22.5309869115336,22.7779374458971,22.310031170261,22.5179895149882,656131.400637069,0.0,1.0
2007-12-05,34.81,35.55,34.33,35.03,632200,22.6219686873517,23.1028723595333,22.310031170261,22.7649400493517,972810.205165937,0.0,1.0
2007-12-06,35.51,35.64,34.54,34.89,444100,23.0768775664424,23.1613606439878,22.4465038339882,22.6739582735335,683367.624350193,0.0,1.0
2007-12-07,35.02,35.66,34.8,35.5,395900,22.7584413510789,23.1743580405333,22.615469989079,23.0703788681697,609198.924747223,0.0,1.0
2007-12-10,35.4,35.46,34.82,35.12,209000,23.0053918854424,23.0443840750788,22.6284673856245,22.8234283338062,321602.867573048,0.0,1.0
2007-12-11,34.04,35.86,34.01,35.78,262100,22.121568920352,23.3043320059877,22.1020728255338,23.252342419806,403311.538712419,0.0,1.0
2007-12-12,34.32,35.19,33.64,34.76,278200,22.3035324719883,22.8689192217152,21.8616209894431,22.5894751959881,428085.730903453,0.0,1.0
2007-12-13,34.15,34.41,33.95,34.07,269800,22.193054601352,22.3620207564428,22.0630806358975,22.1410650151702,415160.065412478,0.0,1.0
2007-12-14,33.6,34.7,33.42,34.7,388800,21.8356261963522,22.5504830063518,21.7186496274431,22.5504830063518,598273.659867945,0.0,1.0
2007-12-17,32.28,33.5,32.24,33.3,377900,20.9777980243526,21.7706392136249,20.9518032312617,21.6406652481704,581501.070123706,0.0,1.0
2007-12-18,33.43,33.505,32.47,32.78,335300,21.7251483257159,21.7738885627613,21.1012732915344,21.3027329379888,515949.48084805,0.0,1.0
2007-12-19,33.3,33.514,33.03,33.36,286200,21.6406652481704,21.7797373912067,21.4652003948069,21.6796574378068,440395.888513905,0.0,1.0
2007-12-20,33.34,33.63,32.8,33.53,314600,21.6666600412613,21.8551222911703,21.3157303345342,21.7901353084431,484096.948031009,0.0,1.0
2007-12-21,33.63,33.86,33.26,33.39,459000,21.8551222911703,22.004592351443,21.6146704550795,21.699153532625,706295.292899659,0.0,1.0
2007-12-24,33.46,33.69,33.03,33.6,120500,21.744644420534,21.8941144808067,21.4652003948069,21.8356261963522,185421.749007427,0.0,1.0
2007-12-26,33.58,33.75,33.29,33.3,187400,21.8226287998067,21.933106670443,21.6341665498977,21.6406652481704,288365.442024828,0.0,1.0
2007-12-27,33.43,33.74,33.11,33.63,329800,21.7251483257159,21.9266079721703,21.5171899809887,21.8551222911703,507486.247490865,0.0,1.0
2007-12-28,33.94,34.01,33.03,33.61,400600,22.0565819376248,22.1020728255338,21.4652003948069,21.8421248946249,616431.142343361,0.0,1.0
2007-12-31,33.34,33.94,33.25,33.83,519900,21.6666600412613,22.0565819376248,21.6081717568068,21.9850962566248,800006.367709222,0.0,1.0
2008-01-02,32.2,33.25,31.9,33.05,454800,20.9258084381708,21.6081717568068,20.7308474899891,21.4781977913523,699832.460154172,0.0,1.0
2008-01-03,31.87,32.21,31.61,32.15,506200,20.7113513951709,20.9323071364435,20.5423852400801,20.8933149468072,778925.222801324,0.0,1.0
2008-01-04,31.84,32.33,31.45,31.51,469500,20.6918553003528,21.0102915157162,20.4384060677165,20.4773982573529,722452.374763375,0.0,1.0
2008-01-07,32.05,32.6,31.51,31.95,400300,20.82832796408,21.1857563690798,20.4773982573529,20.7633409813527,615969.511432969,0.0,1.0
2008-01-08,31.05,32.37,30.86,32.17,429600,20.1784581368076,21.0362863088071,20.0549828696258,20.9063123433526,661055.463681248,0.0,1.0
2008-01-09,30.98,31.28,30.29,31.09,583700,20.1329672488985,20.3279281970802,19.6845570680806,20.2044529298985,898179.874652572,0.0,1.0
2008-01-10,30.73,31.08,30.15,30.7,575600,19.9704997920804,20.1979542316257,19.5935752922624,19.9510036972622,885715.84007199,0.0,1.0
2008-01-11,31.06,31.33,30.5,30.69,334600,20.1849568350803,20.3604216884438,19.8210297318078,19.9445049989895,514872.342057136,0.0,1.0
2008-01-14,31.78,31.91,31.17,31.34,302300,20.6528631107164,20.7373461882618,20.2564425160803,20.3669203867166,465170.080704939,0.0,1.0
2008-01-15,30.9,31.41,30.42,31.09,512600,20.0809776627167,20.4124112746256,19.769040145626,20.2044529298985,788773.348889685,0.0,1.0
2008-01-16,31.01,31.73,30.5,30.89,450800,20.1524633437167,20.6203696193528,19.8210297318078,20.074478964444,693677.381348945,0.0,1.0
2008-01-17,30.09,31.3,30.06,30.75,462600,19.5545831026261,20.3409255936257,19.5350870078079,19.9834971886259,711834.863824361,0.0,1.0
2008-01-18,29.7,30.38,29.46,30.15,472700,19.3011338699899,19.7430453525351,19.1451651114445,19.5935752922624,727376.437807555,0.0,1.0
2008-01-22,28.23,29.41,28.1,28.99,821000,18.3458252238994,19.1126716200809,18.261342146354,18.8397262926265,1263329.92477259,0.0,1.0
2008-01-23,30.28,30.4,27.7,27.98,631000,19.6780583698078,19.7560427490805,18.0013942154451,18.1833577670814,970963.681524369,0.0,1.0
2008-01-24,31.49,33.5,31.22,32.0,1358900,20.4644008608074,21.7706392136249,20.2889360074439,20.7958344727163,2091034.14710533,0.0,1.0
2008-01-25,31.45,32.1,31.21,31.89,708200,20.4384060677165,20.8608214554436,20.2824373091712,20.7243487917164,1089756.70246523,0.0,1.0
2008-01-28,30.89,31.2,29.91,31.18,659500,20.074478964444,20.2759386108984,19.4376065337171,20.262941214353,1014818.6180116,0.0,1.0
2008-01-29,30.08,31.05,29.89,30.78,621900,19.5480844043534,20.1784581368076,19.4246091371716,20.002993283444,956960.877242476,0.0,1.0
2008-01-30,29.31,30.16,29.25,30.04,649900,19.0476846373536,19.6000739905352,19.0086924477173,19.5220896112625,1000046.42887906,0.0,1.0
2008-01-31,29.66,29.95,28.72,28.82,508600,19.275139076899,19.463601326808,18.6642614392629,18.7292484219902,782618.270084456,0.0,1.0
2008-02-01,30.54,30.66,29.31,29.62,492200,19.8470245248987,19.9250089041713,19.0476846373536,19.2491442838081,757382.446983031,0.0,1.0
2008-02-04,30.52,30.9,30.11,30.3599,427800,19.8340271283532,20.0809776627167,19.5675804991715,19.7299829690069,658285.678218898,0.0,1.0
2008-02-05,29.6,30.77,29.54,30.31,351500,19.2361468872626,19.9964945851713,19.1971546976263,19.697554464626,540877.550009216,0.0,1.0
2008-02-06,29.93,30.11,29.25,29.31,654800,19.4506039302625,19.5675804991715,19.0086924477173,19.0476846373536,1007586.40041546,0.0,1.0
2008-02-07,29.27,30.18,28.91,29.7,472700,19.0216898442627,19.6130713870806,18.7877367064447,19.3011338699899,727376.437807558,0.0,1.0
2008-02-08,29.37,29.65,29.11,29.17,261700,19.08667682699,19.2686403786262,18.9177106718991,18.9567028615355,402696.030831896,0.0,1.0
2008-02-11,29.01,29.34,28.39,29.07,274700,18.8527236891719,19.0671807321718,18.449804396263,18.8917158788083,422700.036948881,0.0,1.0
2008-02-12,29.11,29.7,28.92,29.25,294500,18.9177106718991,19.3011338699899,18.7942354047174,19.0086924477173,453167.677034749,0.0,1.0
2008-02-13,29.05,29.83,28.92,29.29,343900,18.8787184822628,19.3856169475353,18.7942354047174,19.0346872408082,529182.900279287,0.0,1.0
2008-02-14,28.6,29.12,28.43,28.96,229300,18.5862770599902,18.9242093701719,18.4757991893539,18.8202301978083,352839.892509568,0.0,1.0
2008-02-15,28.23,28.67,28.05,28.43,260500,18.3458252238994,18.6317679478993,18.2288486549904,18.4757991893539,400849.50719033,0.0,1.0
2008-02-19,27.97,28.6,27.75,28.51,526400,18.1768590688086,18.5862770599902,18.0338877068087,18.5277887755357,810008.370767714,0.0,1.0
2008-02-20,28.55,28.55,27.87,27.89,524700,18.5537835686266,18.5537835686266,18.1118720860814,18.1248694826268,807392.462275492,0.0,1.0
2008-02-21,27.67,28.9,27.64,28.9,350300,17.9818981206269,18.7812380081719,17.9624020258087,18.7812380081719,539031.026367648,0.0,1.0
2008-02-22,27.94,27.95,27.47,27.89,411400,18.1573629739905,18.1638616722632,17.8519241551724,18.1248694826268,633049.85511747,0.0,1.0
2008-02-25,28.58,28.64,27.61,27.97,403200,18.5732796634448,18.6122718530811,17.9429059309906,18.1768590688086,620431.943566758,0.0,1.0
2008-02-26,28.77,28.95,28.4,28.54,389600,18.6967549306265,18.8137314995356,18.4563030945358,18.5472848703539,599504.675628992,0.0,1.0
2008-02-27,28.8,28.94,28.31,28.43,383700,18.8332275943537,18.9247780062707,18.5128011526442,18.5912729342874,586758.692562767,0.18,1.0
2008-02-28,28.26,29.01,28.16,28.46,358300,18.4801045769596,18.9705532122292,18.4147114255903,18.6108908796982,547916.704574509,0.0,1.0
2008-02-29,27.4,28.21,27.33,28.14,383700,17.9177234751838,18.447408001275,17.8719482692253,18.4016327953165,586758.692562765,0.0,1.0
2008-03-03,27.35,27.46,26.83,27.31,312000,17.8850268994991,17.9569593660053,17.5449825123788,17.8588696389514,477114.183162844,0.0,1.0
2008-03-04,27.32,27.55,26.88,27.05,415800,17.8654089540883,18.0158132022377,17.5776790880635,17.6888474453913,635846.401792021,0.0,1.0
2008-03-05,27.63,27.98,27.21,27.57,334700,18.0681277233331,18.2970037531256,17.7934764875821,18.0288918325115,511827.298412191,0.0,1.0
2008-03-06,27.33,27.85,27.2,27.54,354700,17.8719482692253,18.2119926563455,17.7869371724452,18.0092738871008,542411.540922629,0.0,1.0
2008-03-07,26.33,27.41,26.3,27.13,414600,17.2180167555324,17.9242627903207,17.1983988101216,17.7411619664867,634011.347241394,0.0,1.0
2008-03-10,25.86,26.7,25.8,26.3,474800,16.9106689440968,17.4599714155988,16.8714330532752,17.1983988101216,726069.917197814,0.0,1.0
2008-03-11,26.82,26.86,26.02,26.78,498600,17.5384431972419,17.5646004577896,17.0152979862876,17.5122859366942,762465.165785237,0.0,1.0
2008-03-12,26.82,27.27,26.5,26.75,300000,17.5384431972419,17.8327123784037,17.3291851128602,17.4926679912834,458763.63765658,0.0,1.0
2008-03-13,27.06,27.28,26.08,26.55,351200,17.6953867605282,17.8392516935406,17.0545338771092,17.3618816885449,537059.298483303,0.0,1.0
2008-03-14,26.05,27.33,25.79,27.33,432200,17.0349159316984,17.8719482692253,16.8648937381383,17.8719482692253,660925.480650581,0.0,1.0
2008-03-17,25.93,26.37,25.47,25.5,344200,16.9564441500553,17.2441740160801,16.6556356537566,16.6752535991674,526354.813604649,0.0,1.0
2008-03-18,26.77,26.82,26.04,26.27,472900,17.5057466215573,17.5384431972419,17.0283766165615,17.1787808647109,723164.414159321,0.0,1.0
2008-03-19,26.39,27.73,26.39,26.93,558000,17.257252646354,18.1335208747024,17.257252646354,17.6103756637481,853300.366041239,0.0,1.0
2008-03-20,27.02,27.13,26.25,26.5,550000,17.6692294999805,17.7411619664867,17.165702234437,17.3291851128602,841066.669037062,0.0,1.0
2008-03-24,28.33,28.93,27.04,27.13,654900,18.5258797829181,18.9182386911338,17.6823081302543,17.7411619664867,1001481.02100431,0.0,1.0
2008-03-25,29.35,29.38,28.25,28.33,884600,19.1928899268848,19.2125078722956,18.4735652618227,18.5258797829181,1352741.0462367,0.0,1.0
2008-03-26,28.81,29.42,28.59,29.19,734900,18.8397669094907,19.2386651328433,18.6959019764782,19.0882608846939,1123817.99104607,0.0,1.0
2008-03-27,28.36,28.96,28.3,28.75,304700,18.5454977283289,18.9378566365446,18.5062618375073,18.8005310186691,465950.934646533,0.0,1.0
2008-03-28,27.8,28.36,27.57,28.36,472900,18.1792960806609,18.5454977283289,18.0288918325115,18.5454977283289,723164.414159322,0.0,1.0
2008-03-31,28.0,28.14,27.26,27.62,535000,18.3100823833995,18.4016327953165,17.8261730632668,18.0615884081962,818128.487154233,0.0,1.0
2008-04-01,28.78,28.84,27.66,27.69,440500,18.8201489640799,18.8593848549014,18.0877456687439,18.1073636141547,673617.941292411,0.0,1.0
2008-04-02,29.01,29.26,28.48,28.68,359600,18.9705532122292,19.1340360906524,18.623969509972,18.7547558127106,549904.680337688,0.0,1.0
2008-04-03,29.48,29.72,28.71,28.87,417600,19.2779010236649,19.4348445869511,18.7743737581214,18.8790028003122,638598.983617958,0.0,1.0
2008-04-04,29.46,29.57,28.83,29.39,289800,19.264822393391,19.3367548598972,18.8528455397645,19.2190471874325,443165.673976256,0.0,1.0
2008-04-07,30.37,30.6,29.75,29.75,639400,19.8599000708515,20.0103043190008,19.4544625323619,19.4544625323619,977778.233058724,0.0,1.0
2008-04-08,30.14,30.29,29.61,30.14,357900,19.7094958227021,19.8075855497561,19.3629121204449,19.7094958227021,547305.019724301,0.0,1.0
2008-04-09,29.47,30.47,29.41,30.32,381900,19.2713617085279,19.9252932222208,19.2321258177064,19.8272034951669,584006.110736827,0.0,1.0
2008-04-10,30.02,30.02,29.27,29.42,250700,19.631024041059,19.631024041059,19.1405754057894,19.2386651328433,383373.479868349,0.0,1.0
2008-04-11,29.37,29.93,29.23,29.41,222900,19.2059685571587,19.5721702048266,19.1144181452417,19.2321258177064,340861.382778838,0.0,1.0
2008-04-14,29.0,29.46,28.88,29.3,389000,18.9640138970923,19.264822393391,18.8855421154492,19.1601933512002,594863.516828032,0.0,1.0
2008-04-15,28.84,29.21,28.59,29.11,362600,18.8593848549014,19.1013395149678,18.6959019764782,19.0359463635985,554492.316714254,0.0,1.0
2008-04-16,29.5,29.53,28.5,28.91,394700,19.2909796539387,19.3105975993495,18.6370481402459,18.9051600608599,603580.025943508,0.0,1.0
2008-04-17,29.57,29.67,29.0,29.45,271900,19.3367548598972,19.4021480112665,18.9640138970923,19.2582830782541,415792.776929414,0.0,1.0
2008-04-18,30.29,30.4,29.67,29.94,234300,19.8075855497561,19.8795180162623,19.4021480112665,19.5787095199636,358294.401009788,0.0,1.0
2008-04-21,30.31,30.33,29.62,30.0,270600,19.8206641800299,19.8337428103038,19.3694514355819,19.6179454107851,413804.801166236,0.0,1.0
2008-04-22,29.26,30.33,28.87,30.21,368100,19.1340360906524,19.8337428103038,18.8790028003122,19.7552710286606,562902.983404625,0.0,1.0
2008-04-23,28.32,29.33,28.26,29.33,681400,18.5193404677812,19.1798112966109,18.4801045769596,19.1798112966109,1042005.14233064,0.0,1.0
2008-04-24,28.48,28.88,27.9,28.29,484700,18.623969509972,18.8855421154492,18.2446892320302,18.4997225223704,741209.117240482,0.0,1.0
2008-04-25,28.81,28.81,28.27,28.55,379600,18.8397669094907,18.8397669094907,18.4866438920965,18.6697447159305,580488.922848125,0.0,1.0
2008-04-28,28.85,29.01,28.5,28.91,236400,18.8659241700384,18.9705532122292,18.6370481402459,18.9051600608599,361505.746473385,0.0,1.0
2008-04-29,28.72,29.12,28.63,28.86,171500,18.7809130732583,19.0424856787354,18.722059237026,18.8724634851753,262259.879527012,0.0,1.0
2008-04-30,29.16,29.5,28.8,28.93,428000,19.0686429392832,19.2909796539387,18.8332275943537,18.9182386911338,654502.789723386,0.0,1.0
2008-05-01,30.95,31.0,27.93,27.93,1121100,20.2391803487933,20.271876924478,18.264307177441,18.264307177441,1714399.71392264,0.0,1.0
2008-05-02,31.13,31.5,30.77,31.0,751400,20.356888021258,20.5988426813244,20.1214726763286,20.271876924478,1149049.99111718,0.0,1.0
2008-05-05,31.46,31.71,31.025,31.23,504100,20.5726854207767,20.7361682991999,20.2882252123203,20.4222811726273,770875.832475606,0.0,1.0
2008-05-06,31.29,31.74,30.84,31.16,452700,20.4615170634489,20.7557862446107,20.1672478822871,20.3765059666688,692274.329223779,0.0,1.0
2008-05-07,31.65,32.0,31.31,31.46,494800,20.6969324083783,20.9258084381708,20.4745956937228,20.5726854207767,756654.159708253,0.0,1.0
2008-05-08,32.04,32.25,31.49,31.78,414100,20.9519656987185,21.089291316594,20.5923033661875,20.7819435051584,633246.741178633,0.0,1.0
2008-05-09,32.01,32.1,31.59,31.71,229100,20.9323477533077,20.9912015895401,20.6576965175568,20.7361682991999,350342.497957076,0.0,1.0
2008-05-12,32.37,32.45,31.81,32.03,259800,21.1677630982372,21.2200776193326,20.8015614505692,20.9454263835816,397289.310210598,0.0,1.0
2008-05-13,32.29,32.42,31.84,32.32,331300,21.1154485771417,21.2004596739218,20.82117939598,21.1350665225525,506627.977185417,0.0,1.0
2008-05-14,33.12,33.35,32.11,32.31,464500,21.6582117335068,21.8086159816561,20.997740904677,21.1285272074156,710319.032304938,0.0,1.0
2008-05-15,33.36,33.45,32.72,33.04,241200,21.8151552967931,21.8740091330254,21.3966391280297,21.6058972124114,368845.96467589,0.0,1.0
2008-05-16,33.5,33.72,32.95,33.51,357400,21.9067057087101,22.0505706417225,21.547043376179,21.913245023847,546540.413661538,0.0,1.0
2008-05-19,33.5,33.66,33.21,33.49,224400,21.9067057087101,22.0113347509009,21.7170655697392,21.9001663935731,343155.200967121,0.0,1.0
2008-05-20,32.9,33.39,32.82,33.33,240800,21.5143468004944,21.8347732422039,21.4620322793989,21.7955373513823,368234.279825681,0.0,1.0
2008-05-21,32.73,33.43,32.67,33.02,219500,21.4031784431666,21.8609305027516,21.363942552345,21.5928185821375,335662.061552064,0.0,1.0
2008-05-22,32.43,32.98,32.36,32.66,268400,21.2069989890587,21.5666613215898,21.1612237831002,21.3574032372081,410440.534490088,0.0,1.0
2008-05-23,31.99,32.55,31.43,32.39,281300,20.9192691230339,21.2854707707019,20.5530674753659,21.180841728511,430167.37090932,0.0,1.0
2008-05-27,31.58,32.18,31.4,32.0,423900,20.6511572024198,21.0435161106355,20.5334495299551,20.9258084381708,648233.020008748,0.0,1.0
2008-05-28,31.43,31.49,30.67,31.36,451500,20.6707751478306,20.7102357430858,20.1709409412652,20.6247377866996,686507.636917975,0.18,1.0
2008-05-29,32.1,32.43,31.43,31.52,820000,21.1114184615133,21.3284517354167,20.6707751478306,20.7299660407134,1246813.42696066,0.0,1.0
2008-05-30,32.04,32.26,31.47,32.05,467100,21.0719578662581,21.2166467155271,20.6970822113341,21.078534632134,710227.502113813,0.0,1.0
2008-06-02,31.44,31.92,30.95,31.8,590700,20.6773519137065,20.9930366757478,20.3550903857893,20.9141154852375,898161.818665443,0.0,1.0
2008-06-03,31.61,31.97,31.11,31.5,426400,20.7891569335961,21.0259205051271,20.4603186398031,20.7168125089616,648342.982019545,0.0,1.0
2008-06-04,32.05,32.34,31.21,31.56,316100,21.078534632134,21.2692608425339,20.5260862985617,20.7562731042168,480631.371051543,0.0,1.0
2008-06-05,32.36,32.36,31.48,32.11,931100,21.2824143742857,21.2824143742857,20.7036589772099,21.1179952273891,1415741.44127204,0.0,1.0
2008-06-06,31.38,32.16,31.18,31.94,624400,20.6378913184513,21.1508790567684,20.5063560009341,21.0061902074995,949402.809505169,0.0,1.0
2008-06-09,31.15,31.4,30.77,31.39,225300,20.4866257033065,20.651044850203,20.2367086000238,20.6444680843272,342569.591578338,0.0,1.0
2008-06-10,30.88,31.0999,30.55,31.0,228900,20.3090530246583,20.4536761062684,20.0920197507549,20.3879742151686,348043.406623531,0.0,1.0
2008-06-11,29.5,30.8,29.39,30.8,612700,19.4014593337895,20.2564388976514,19.329114909155,20.2564388976514,931612.910608289,0.0,1.0
2008-06-12,29.51,30.08,29.3,29.48,483800,19.4080360996653,19.7829117545894,19.2699240162723,19.3883058020377,735619.921906793,0.0,1.0
2008-06-13,30.07,30.22,29.62,29.66,379600,19.7763349887135,19.8749864768515,19.4803805242998,19.5066875878032,577183.386432035,0.0,1.0
2008-06-16,30.01,30.06,29.43,30.02,376200,19.7368743934584,19.7697582228377,19.3554219726584,19.7434511593342,572013.672222684,0.0,1.0
2008-06-17,29.42,30.15,29.41,30.15,296300,19.3488452067826,19.8289491157204,19.3422684409067,19.8289491157204,450525.388302981,0.0,1.0
2008-06-18,29.15,29.46,28.8,29.24,420000,19.1712725281343,19.375152270286,18.9410857224792,19.2304634210171,638611.755272536,0.0,1.0
2008-06-19,29.25,29.31,28.77,29.13,386400,19.2370401868929,19.2765007821481,18.9213554248516,19.1581189963826,587522.814850734,0.0,1.0
2008-06-20,28.36,29.05,28.29,28.36,432600,18.6517080239413,19.1055048693757,18.6056706628103,18.6517080239413,657770.107930712,0.0,1.0
2008-06-23,26.99,27.47,26.32,27.44,590500,17.7506910989484,18.0663758609897,17.3100477852657,18.0466455633621,897857.7178296,0.0,1.0
2008-06-24,26.05,26.89,25.98,26.63,540000,17.1324751066175,17.6849234401898,17.0864377454865,17.5139275274174,821072.256778973,0.0,1.0
2008-06-25,26.7,26.95,26.09,26.09,490700,17.5599648885484,17.724384035445,17.1587821701209,17.1587821701209,746111.400743413,0.0,1.0
2008-06-26,25.78,26.57,25.73,26.57,504800,16.9549024279692,17.4744669321622,16.9220185985899,17.4744669321622,767550.50967042,0.0,1.0
2008-06-27,25.25,25.87,25.07,25.68,886100,16.6063338365486,17.014093320852,16.4879520507831,16.8891347692106,1347318.75320713,0.0,1.0
2008-06-30,24.31,25.1,24.24,25.1,697000,15.9881178442177,16.5076823484107,15.9420804830867,16.5076823484107,1059791.41291656,0.0,1.0
2008-07-01,23.72,23.94,23.12,23.94,629800,15.6000886575419,15.7447775068108,15.2054827049903,15.7447775068108,957613.532072959,0.0,1.0
2008-07-02,23.32,23.99,23.25,23.63,920700,15.3370180225075,15.7776613361901,15.2909806613764,15.5408977646592,1399928.19780815,0.0,1.0
2008-07-03,22.98,23.43,22.83,23.39,392200,15.1134079827282,15.4093624471419,15.0147564945903,15.3830553836385,596341.73909021,0.0,1.0
2008-07-07,22.84,23.31,22.59,23.11,568300,15.0213332604662,15.3304412566316,14.8569141135696,15.1989059391144,864102.525050906,0.0,1.0
2008-07-08,23.58,23.66,22.39,22.78,668500,15.5080139352799,15.5606280622867,14.7253787960524,14.981872665211,1016457.04380878,0.0,1.0
2008-07-09,23.22,24.1,23.14,23.67,621300,15.2712503637489,15.8500057608246,15.218636236742,15.5672048281626,944689.246549583,0.0,1.0
2008-07-10,22.83,23.65,22.68,23.59,506700,15.0147564945903,15.5540512964109,14.9161050064524,15.5145907011557,770439.467610936,0.0,1.0
2008-07-11,22.99,23.51,22.4,22.59,569400,15.1199847486041,15.4619765741488,14.7319555619283,14.8569141135696,865775.079648049,0.0,1.0
2008-07-14,22.71,23.21,22.47,22.59,514900,14.93583530408,15.264673597873,14.7779929230593,14.8569141135696,782907.601880542,0.0,1.0
2008-07-15,22.83,23.31,21.98,22.58,475000,15.0147564945903,15.3304412566316,14.4557313951421,14.8503373476938,722239.485129652,0.0,1.0
2008-07-16,23.18,23.22,22.3,22.95,397900,15.2449433002454,15.2712503637489,14.6661879031697,15.0936776851006,605008.612911767,0.0,1.0
2008-07-17,24.7,24.81,23.32,23.32,637600,16.2446117133763,16.3169561380107,15.3370180225075,15.3370180225075,969473.464670875,0.0,1.0
2008-07-18,24.51,25.16,24.45,24.59,546400,16.1196531617349,16.5471429436659,16.0801925664797,16.1722672887418,830803.483525984,0.0,1.0
2008-07-21,24.61,24.82,24.3,24.57,417200,16.1854208204935,16.3235329038866,15.9815410783418,16.1591137569901,634354.343570719,0.0,1.0
2008-07-22,24.75,24.82,24.14,24.51,435200,16.2774955427556,16.3235329038866,15.8763128243281,16.1196531617349,661723.418796683,0.0,1.0
2008-07-23,25.39,26.2,24.59,24.59,860600,16.6984085588107,17.2311265947554,16.1722672887418,16.1722672887418,1308545.89663701,0.0,1.0
2008-07-24,27.23,29.14,27.15,27.35,1245000,17.9085334799691,19.1646957622585,17.8559193529622,17.9874546704794,1893027.7031293,0.0,1.0
2008-07-25,26.54,27.86,26.46,27.86,652700,17.4547366345347,18.3228697301483,17.4021225075278,18.3228697301483,992433.077777102,0.0,1.0
2008-07-28,25.13,26.58,25.08,26.4,677700,16.5274126460383,17.4810436980381,16.494528816659,17.3626619122726,1030445.68225761,0.0,1.0
2008-07-29,25.59,25.83,24.86,25.08,709800,16.8299438763279,16.9877862573485,16.34983996739,16.494528816659,1079253.86641058,0.0,1.0
2008-07-30,26.03,26.21,25.55,25.89,632200,17.1193215748658,17.2377033606313,16.8036368128244,17.0272468526037,961262.742103085,0.0,1.0
2008-07-31,26.83,27.42,25.77,25.9,1068700,17.6454628449346,18.0334920316104,16.9483256620934,17.0338236184796,1624962.81633276,0.0,1.0
2008-08-01,26.32,27.03,26.3,27.03,322000,17.3100477852657,17.7769981624518,17.296894253514,17.7769981624518,489602.345708944,0.0,1.0
2008-08-04,25.52,26.245,25.47,26.245,364200,16.7839065151969,17.2607220411968,16.7510226858176,17.2607220411968,553767.62207204,0.0,1.0
2008-08-05,26.9,27.03,25.51,25.66,736400,17.6915002060657,17.7769981624518,16.777329749321,16.8759812374589,1119699.27757784,0.0,1.0
2008-08-06,27.0,27.23,26.73,26.99,451500,17.7572678648243,17.9085334799691,17.579695186176,17.7506910989484,686507.636917974,0.0,1.0
2008-08-07,26.36,26.89,26.25,26.85,329200,17.3363548487692,17.6849234401898,17.2640104241347,17.6586163766863,500549.975799329,0.0,1.0
2008-08-08,27.56,27.64,26.38,26.43,476300,18.1255667538725,18.1781808808794,17.3495083805209,17.3823922099002,724216.140562638,0.0,1.0
2008-08-11,29.24,29.36,27.35,27.95,1050000,19.2304634210171,19.3093846115274,17.9874546704794,18.382060623031,1596529.38818134,0.0,1.0
2008-08-12,28.42,29.92,28.33,29.26,469100,18.6911686191965,19.6776835005756,18.6319777263137,19.2436169527688,713268.510472253,0.0,1.0
2008-08-13,28.39,28.6,28.08,28.43,408200,18.6714383215689,18.809550404962,18.4675585794172,18.6977453850724,620669.805957736,0.0,1.0
2008-08-14,28.72,29.01,28.09,28.31,481300,18.8884715954723,19.0791978058723,18.4741353452931,18.618824194562,731818.661458742,0.0,1.0
2008-08-15,28.63,29.44,28.52,28.77,343500,18.8292807025896,19.3619987385343,18.7569362779551,18.9213554248516,522293.18556218,0.0,1.0
2008-08-18,27.92,28.86,27.85,28.68,255800,18.3623303254035,18.9805463177344,18.3162929642724,18.8621645319689,388944.969044557,0.0,1.0
2008-08-19,27.12,28.065,26.93,27.87,222800,17.8361890553346,18.4576934306034,17.7112305036932,18.3294464960242,338768.331130287,0.0,1.0
2008-08-20,26.78,27.31,26.43,27.31,325200,17.6125790155553,17.9611476069759,17.3823922099002,17.9611476069759,494467.959082449,0.0,1.0
2008-08-21,26.6,26.74,26.24,26.67,269900,17.4941972297898,17.5862719520519,17.2574336582588,17.5402345909209,410384.077971565,0.0,1.0
2008-08-22,26.78,26.92,26.4,26.61,187300,17.6125790155553,17.7046537378174,17.3626619122726,17.5007739956657,284790.432767967,0.0,1.0
2008-08-25,26.34,26.69,26.15,26.61,383900,17.3232013170174,17.5533881226726,17.1982427653761,17.5007739956657,583721.554402683,0.0,1.0
2008-08-26,26.61,27.16,26.32,26.32,454000,17.5007739956657,17.862496118838,17.3100477852657,17.3100477852657,690308.897366025,0.0,1.0
2008-08-27,26.82,27.1,26.55,26.62,251300,17.7572678648243,17.9426532116606,17.5785034232321,17.6248497599412,379555.348903145,0.18,1.0
2008-08-28,27.54,27.75,26.91,27.01,208900,18.2339730424034,18.3730120525307,17.8168560120217,17.8830650644632,315515.767552198,0.0,1.0
2008-08-29,27.67,28.27,27.52,27.52,541900,18.3200448105775,18.7172991252268,18.2207312319151,18.2207312319151,818468.139954693,0.0,1.0
2008-09-02,28.11,29.11,27.68,27.68,912200,18.6113646413203,19.2734551657358,18.3266657158216,18.3266657158216,1377757.21953621,0.0,1.0
2008-09-03,30.41,30.48,28.81,28.81,1044800,20.134172847476,20.1805191841851,19.0748280084111,19.0748280084111,1578031.94800639,0.0,1.0
2008-09-04,30.38,31.45,30.24,30.27,1010900,20.1143101317435,20.8227469928681,20.0216174583253,20.0414801740578,1526830.49027533,0.0,1.0
2008-09-05,30.17,30.47,29.43,30.2,524300,19.9752711216163,20.1738982789409,19.4853241335488,19.9951338373487,791885.672224111,0.0,1.0
2008-09-08,31.02,31.18,30.42,30.57,501200,20.5380480673694,20.6439825512759,20.1407937527201,20.2401073313825,756996.183327725,0.0,1.0
2008-09-09,30.12,31.84,30.12,31.13,789800,19.9421665953955,21.0809622973902,19.9421665953955,20.6108780250552,1192888.23940989,0.0,1.0
2008-09-10,31.93,32.49,30.31,30.45,1248400,21.1405504445876,21.5113211382603,20.0679637950344,20.1606564684526,1885542.76788972,0.0,1.0
2008-09-11,31.88,32.18,30.95,31.67,569200,21.1074459183668,21.3060730756914,20.4917017306604,20.9684069082395,859701.172286792,0.0,1.0
2008-09-12,32.31,32.55,31.57,31.76,758700,21.3921448438655,21.5510465697252,20.902197855798,21.0279950554369,1145915.81063596,0.0,1.0
2008-09-15,31.1,32.21,30.92,31.29,599300,20.5910153093227,21.3259357914239,20.4718390149279,20.7168125089616,905163.233576027,0.0,1.0
2008-09-16,31.44,31.62,30.02,30.72,711200,20.816126087624,20.9353023820188,19.8759575429539,20.3394209100448,1074173.35511308,0.0,1.0
2008-09-17,29.74,31.0,29.43,30.99,789100,19.6905721961176,20.5248062568811,19.4853241335488,20.518185351637,1191830.9821706,0.0,1.0
2008-09-18,31.25,31.69,29.15,30.1,1374700,20.690328887985,20.9816487187278,19.2999387867124,19.9289247849072,2076302.18120635,0.0,1.0
2008-09-19,33.46,33.46,31.93,32.49,891200,22.1535489469433,22.1535489469433,21.1405504445876,21.5113211382603,1346039.50235768,0.0,1.0
2008-09-22,32.5,33.3,32.34,33.3,842400,21.5179420435044,22.0476144630368,21.4120075595979,22.0476144630368,1272333.5691047,0.0,1.0
2008-09-23,31.6,33.15,31.4,32.55,498900,20.9220605715304,21.9483008843745,20.7896424666473,21.5510465697252,753522.338112933,0.0,1.0
2008-09-24,31.32,32.0,30.79,31.6,581800,20.7366752246941,21.1868967812967,20.3857672467539,20.9220605715304,878731.802593914,0.0,1.0
2008-09-25,32.03,32.74,31.48,31.81,557800,21.2067594970291,21.6768437693641,20.8426097086006,21.0610995816577,842482.982961302,0.0,1.0
2008-09-26,31.49,31.62,30.73,31.47,595800,20.8492306138447,20.9353023820188,20.3460418152889,20.8359888033564,899876.947379606,0.0,1.0
2008-09-29,31.0,31.39,29.75,31.07,808500,20.5248062568811,20.7830215614032,19.6971931013617,20.5711525935902,1221132.11137363,0.0,1.0
2008-09-30,31.78,31.84,30.88,31.57,649400,21.0412368659252,21.0809622973902,20.4453553939513,20.902197855798,980832.644559108,0.0,1.0
2008-10-01,31.75,32.0,31.06,31.55,393800,21.0213741501928,21.1868967812967,20.5645316883461,20.8889560453097,594782.715471782,0.0,1.0
2008-10-02,31.03,31.99,30.68,31.6,699300,20.5446689726136,21.1802758760525,20.3129372890682,20.9220605715304,1056199.98204525,0.0,1.0
2008-10-03,30.36,31.96,30.1475,31.47,580700,20.1010683212552,21.16041316032,19.9603740848169,20.8359888033564,877070.398360752,0.0,1.0
2008-10-06,29.36,29.75,27.64,29.11,833700,19.4389777968397,19.6971931013617,18.300182094845,19.2734551657358,1259193.37198787,0.0,1.0
2008-10-07,27.01,30.01,27.01,29.65,1138000,17.8830650644632,19.8693366377098,17.8830650644632,19.6309840489202,1718798.19757971,0.0,1.0
2008-10-08,26.25,27.73,25.89,26.64,1160200,17.3798762659074,18.3597702420424,17.1415236771178,17.6380915704295,1752328.35573988,0.0,1.0
2008-10-09,23.84,26.94,23.77,26.23,905400,15.784238102066,17.8367187277541,15.7378917653569,17.3666344554191,1367486.72064031,0.0,1.0
2008-10-10,23.29,24.49,21.71,22.67,1259400,15.4200883136375,16.2145969429361,14.373985285061,15.0095921884998,1902156.81022134,0.0,1.0
2008-10-13,26.07,26.07,23.97,24.15,942300,17.2606999715126,17.2606999715126,15.87030987024,15.9894861646348,1423219.28082545,0.0,1.0
2008-10-14,26.1,27.38,25.33,26.81,779600,17.2805626872451,18.128038558497,16.7707529834451,17.7506469595801,1177482.49106603,0.0,1.0
2008-10-15,23.2,25.77,23.0,25.55,728700,15.3605001664401,17.062072814188,15.228082061557,16.9164128988165,1100604.78609519,0.0,1.0
2008-10-16,24.02,24.92,21.98,23.2,1743300,15.9034143964608,16.4992958684348,14.5527497266531,15.3605001664401,2633023.63606389,0.0,1.0
2008-10-17,24.29,25.74,23.05,23.35,628400,16.082178838053,17.0422100984555,15.2611865877777,15.4598137451024,949114.927380569,0.0,1.0
2008-10-20,25.41,25.81,24.43,24.47,615800,16.8237202253984,17.0885564351646,16.1748715114712,16.2013551324478,930084.297073447,0.0,1.0
2008-10-21,24.8,25.88,24.75,25.08,738100,16.4198450055049,17.1349027718737,16.3867404792841,16.6052303523413,1114802.2404513,0.0,1.0
2008-10-22,23.45,24.34,22.95,24.21,940100,15.526022797544,16.1152833642738,15.1949775353362,16.0292115960998,1419896.47235912,0.0,1.0
2008-10-23,23.74,24.63,22.56,23.68,1074900,15.7180290496245,16.3072896163543,14.9367622308141,15.6783036181595,1623494.00929563,0.0,1.0
2008-10-24,22.96,23.55,22.09,22.4,717300,15.2015984405804,15.5922318499855,14.6255796843388,14.8308277469077,1083386.5967697,0.0,1.0
2008-10-27,21.77,23.33,21.76,22.44,363800,14.4137107165259,15.4465719346141,14.4070898112817,14.8573113678843,549471.690931017,0.0,1.0
2008-10-28,24.55,24.55,21.38,22.11,562000,16.254322374401,16.254322374401,14.1554954120038,14.6388214948272,848826.52639701,0.0,1.0
2008-10-29,24.76,25.35,23.9,24.4,595400,16.3933613845283,16.7839947939334,15.8239635335309,16.1550087957387,899272.800385727,0.0,1.0
2008-10-30,25.35,26.6,23.52,26.6,655300,16.7839947939334,17.6116079494528,15.572369134253,17.6116079494528,989743.812718792,0.0,1.0
2008-10-31,26.45,26.79,25.09,25.09,551500,17.5122943707905,17.7374051490918,16.6118512575854,16.6118512575854,832967.667807741,0.0,1.0
2008-11-03,26.84,27.3,26.04,26.28,390600,17.7705096753126,18.0750713165437,17.2408372557802,17.3997389816399,589949.539520767,0.0,1.0
2008-11-04,26.71,27.59,26.34,27.28,489500,17.6844379071386,18.2670775686242,17.4394644131048,18.0618295060554,739324.883756823,0.0,1.0
2008-11-05,25.6,27.16,25.49,26.4,357400,16.9495174250373,17.9823786431255,16.8766874673516,17.4791898445697,539805.339028988,0.0,1.0
2008-11-06,24.24,25.87,24.24,25.48,443200,16.0490743118322,17.1282818666295,16.0490743118322,16.8700665621075,669394.869215577,0.0,1.0
2008-11-07,24.86,25.07,24.18,24.42,422600,16.4595704369698,16.5986094470971,16.0093488803673,16.168250606227,638281.299030919,0.0,1.0
2008-11-10,23.98,25.61,23.472,25.38,382100,15.8769307754842,16.9561383302815,15.5405887890811,16.8038575096659,577111.415900884,0.0,1.0
2008-11-11,22.92,23.98,22.36,23.74,395900,15.1751148196037,15.8769307754842,14.804344125931,15.7180290496245,597954.487189638,0.0,1.0
2008-11-12,21.04,22.52,20.97,22.52,486000,13.9303846337026,14.9102786098375,13.8840382969935,14.9102786098375,734038.5975604,0.0,1.0
2008-11-13,22.67,22.67,20.0,21.16,773200,15.0095921884998,15.0095921884998,13.2418104883104,14.0098354966324,1167816.139164,0.0,1.0
2008-11-14,21.38,22.67,21.28,22.28,400800,14.1554954120038,15.0095921884998,14.0892863595623,14.7513768839778,605355.287864629,0.0,1.0
2008-11-17,20.99,21.97,20.98,21.21,428500,13.8972801074818,14.546128821409,13.8906592022376,14.0429400228532,647192.4671906,0.0,1.0
2008-11-18,20.9,21.45,20.1,21.05,381200,13.8376919602844,14.2018417487129,13.308019540752,13.9370055389467,575752.08516466,0.0,1.0
2008-11-19,19.11,21.53,19.08,20.9,456900,12.6525499215806,14.2548089906662,12.6326872058481,13.8376919602844,690086.903755859,0.0,1.0
2008-11-20,17.29,19.54,17.25,18.83,827700,11.4475451671443,12.9372488470793,11.4210615461677,12.4671645747442,1250131.16707973,0.0,1.0
2008-11-21,17.89,18.01,16.72,17.19,1105900,11.8447994817937,11.9242503447235,11.0701535682275,11.3813361147028,1670315.40132108,0.0,1.0
2008-11-24,19.52,19.89,17.79,18.06,523300,12.924007036591,13.1689805306247,11.7785904293521,11.9573548709443,790375.304739418,0.0,1.0
2008-11-25,19.52,19.85,18.55,19.84,596800,13.0431833309858,13.2636879672166,12.3950333396407,13.2570060085429,893151.288637107,0.18,1.0
2008-11-26,20.24,20.43,18.82,19.15,543100,13.5242843554893,13.6512415702889,12.5754462238295,12.7959508600603,812785.631465844,0.0,1.0
2008-11-28,20.69,20.72,19.9,20.06,117300,13.8249724958041,13.845018371825,13.2970977605849,13.4040090993634,175547.329351764,0.0,1.0
2008-12-01,17.64,20.4,17.61,20.4,718200,11.7869751003375,13.6311956942679,11.7669292243166,13.6311956942679,1074834.54339674,0.0,1.0
2008-12-02,18.94,18.96,17.83,17.95,457800,12.6556297279134,12.6689936452608,11.9139323151371,11.994115819221,685128.451638857,0.0,1.0
2008-12-03,18.8,19.42,18.01,18.35,582400,12.5620823064822,12.9763637442491,12.034207571263,12.2613941661674,871600.721350959,0.0,1.0
2008-12-04,18.46,19.12,17.96,18.38,378000,12.3348957115777,12.7759049840393,12.0007977778947,12.2814400421884,565702.391261441,0.0,1.0
2008-12-05,19.2,19.23,17.28,18.31,553500,12.8293606534286,12.8494065294496,11.5464245880857,12.2346663314728,828349.930061396,0.0,1.0
2008-12-08,19.83,20.38,19.06,19.67,768700,13.2503240498692,13.6178317769206,12.7358132319974,13.1434127110907,1150411.18561553,0.0,1.0
2008-12-09,19.89,20.516,19.43,19.72,841300,13.2904158019112,13.7087064148824,12.9830457029228,13.176822504459,1259061.96234987,0.0,1.0
2008-12-10,20.57,20.87,19.98,20.2,515400,13.7447889917201,13.94524775193,13.3505534299741,13.4975565207947,771330.720783458,0.0,1.0
2008-12-11,16.86,18.5,16.7,17.6,1632200,11.265782323792,12.3616235462724,11.1588709850134,11.7602472656429,2442696.93919821,0.0,1.0
2008-12-12,16.98,17.34,15.99,16.19,792200,11.3459658278759,11.5865163401277,10.6844519191835,10.8180910926567,1185580.51417279,0.0,1.0
2008-12-15,15.63,17.04,15.14,16.98,1106500,10.4439014069317,11.3860575799179,10.1164854319224,11.3459658278759,1655951.57653647,0.0,1.0
2008-12-16,15.03,15.1,13.42,14.85,1317400,10.0429838865121,10.0897575972277,8.9671885400527,9.92270863038619,1971577.5932482,0.0,1.0
2008-12-17,14.53,15.0,14.32,14.75,869900,9.70888595282905,10.0229380104911,9.56856482068217,9.85588904364958,1301863.78348764,0.0,1.0
2008-12-18,14.45,14.65,14.04,14.65,969000,9.65543028343976,9.78906945691298,9.38146997781967,9.78906945691298,1450173.59029718,0.0,1.0
2008-12-19,14.74,14.92,14.17,14.91,896300,9.84920708497592,9.96948234110181,9.46833544057726,9.96280038242815,1341373.15684558,0.0,1.0
2008-12-22,14.32,14.69,13.88,14.69,659100,9.56856482068217,9.81579729160762,9.2745586390411,9.81579729160762,986387.423493162,0.0,1.0
2008-12-23,13.8,14.58,13.73,14.28,452800,9.22110296965181,9.74229574619735,9.17432925893619,9.54183698598753,677645.615775609,0.0,1.0
2008-12-24,13.98,14.12,13.74,13.74,135900,9.34137822577771,9.43492564720896,9.18101121760985,9.18101121760985,203383.478763042,0.0,1.0
2008-12-26,13.99,14.15,13.88,14.07,264600,9.34806018445137,9.45497152322994,9.2745586390411,9.40151585384065,395991.673883008,0.0,1.0
2008-12-29,13.97,14.19,13.69,14.09,428400,9.33469626710405,9.48169935792458,9.14760142424154,9.41487977118797,641129.376762966,0.0,1.0
2008-12-30,14.93,14.96,14.1,14.16,606200,9.97616429977548,9.99621017579646,9.42156172986163,9.4616534819036,907219.020060013,0.0,1.0
2008-12-31,15.3,15.41,14.83,14.88,671900,10.2233967707009,10.2968983161112,9.90934471303887,9.94275450640717,1005543.48330308,0.0,1.0
2009-01-02,15.66,15.78,14.87,15.37,346400,10.4639472829527,10.5441307870366,9.93607254773351,10.2701704814165,518410.868605723,0.0,1.0
2009-01-05,15.82,16.1,15.235,15.54,486500,10.5708586217313,10.7579534645938,10.1799640393221,10.3837637788688,728079.92949389,0.0,1.0
2009-01-06,16.38,16.66,15.84,16.03,493800,10.9450483074563,11.1321431503188,10.5842225390786,10.7111797538782,739004.86985423,0.0,1.0
2009-01-07,15.39,16.08,15.27,16.07,425100,10.2835343987639,10.7445895472465,10.2033508946799,10.7379075885728,636190.705093221,0.0,1.0
2009-01-08,16.09,16.16,15.09,15.42,493600,10.7512715059201,10.7980452166357,10.083075638554,10.3035802747849,738705.556419702,0.0,1.0
2009-01-09,16.05,16.57,15.29,16.02,902600,10.7245436712255,11.0720055222558,10.2167148120273,10.7044977952045,1350801.53003327,0.0,1.0
2009-01-12,15.31,15.95,15.02,15.94,439600,10.2300787293746,10.6577240844889,10.0363019278384,10.6510421258152,657890.929096637,0.0,1.0
2009-01-13,15.4,15.43,14.94,15.18,422800,10.2902163574375,10.3102622334585,9.98284625844914,10.143213266617,632748.600596132,0.0,1.0
2009-01-14,14.65,15.09,14.33,14.99,370700,9.78906945691298,10.083075638554,9.57524677935583,10.0162560518174,554777.4509011,0.0,1.0
2009-01-15,15.05,15.17,14.03,14.68,362800,10.0563478038594,10.1365313079433,9.37478801914601,9.80911533293396,542954.570237171,0.0,1.0
2009-01-16,15.39,15.57,14.9,15.17,489100,10.2835343987639,10.4038096548898,9.95611842375449,10.1365313079433,731971.004142777,0.0,1.0
2009-01-20,14.49,15.29,14.37,15.29,410600,9.6821581181344,10.2167148120273,9.60197461405047,10.2167148120273,614490.481089808,0.0,1.0
2009-01-21,14.79,14.82,14.12,14.6,554900,9.88261687834422,9.90266275436521,9.43492564720896,9.75565966354467,830445.124103104,0.0,1.0
2009-01-22,14.19,14.67,14.01,14.57,534200,9.48169935792458,9.8024333742603,9.36142410179869,9.73561378752369,799466.183629263,0.0,1.0
2009-01-23,14.19,14.34,13.67,13.84,512400,9.48169935792458,9.58192873802949,9.13423750689422,9.24783080434646,766841.019265508,0.0,1.0
2009-01-26,14.54,14.78,14.12,14.23,373200,9.71556791150271,9.87593491967056,9.43492564720896,9.50842719261922,558518.868832724,0.0,1.0
2009-01-27,14.5,14.9,14.17,14.56,574400,9.68884007680806,9.95611842375449,9.46833544057726,9.72893182885003,859628.183969766,0.0,1.0
2009-01-28,15.6,15.6,14.7,14.81,436100,10.4238555309107,10.4238555309107,9.82247925028128,9.89598079569155,652652.943992368,0.0,1.0
2009-01-29,13.16,15.33,13.06,15.13,942100,8.79345761453753,10.2434426467219,8.72663802780092,10.1098034732487,1409915.93335292,0.0,1.0
2009-01-30,13.36,13.54,13.16,13.23,1131400,8.92709678801074,9.04737204413663,8.79345761453753,8.84023132525315,1693216.09913543,0.0,1.0
2009-02-02,12.88,13.41,12.68,13.11,506400,8.60636277167503,8.96050658137904,8.47272359820181,8.76004782116922,757861.616229612,0.0,1.0
2009-02-03,12.38,12.9388,12.15,12.81,533000,8.27226483799199,8.64565268867615,8.11857978849779,8.5595890609594,797670.303022084,0.0,1.0
2009-02-04,12.71,13.09,12.32,12.44,599800,8.49276947422279,8.7466839038219,8.23217308595003,8.31235659003395,897640.990155058,0.0,1.0
2009-02-05,12.78,13.15,12.42,12.67,514800,8.53954318493842,8.78677565586386,8.29899267268663,8.46604163952815,770432.780479866,0.0,1.0
2009-02-06,13.13,13.32,12.78,12.78,1051700,8.77341173851655,8.9003689533161,8.53954318493842,8.53954318493842,1573939.69547528,0.0,1.0
2009-02-09,13.35,13.42,13.03,13.19,919400,8.92041482933708,8.9671885400527,8.70659215177994,8.81350349055851,1375943.85853378,0.0,1.0
2009-02-10,12.91,13.52,12.78,13.27,683000,8.62640864769601,9.03400812678931,8.53954318493842,8.86695915994779,1022155.37891948,0.0,1.0
2009-02-11,13.04,13.37,12.86,13.0,551700,8.7132741104536,8.9337787466844,8.5929988543277,8.68654627575895,825656.109150626,0.0,1.0
2009-02-12,13.34,13.54,12.66,12.81,714400,8.91373287066342,9.04737204413663,8.45935968085449,8.5595890609594,1069147.58814067,0.0,1.0
2009-02-13,12.87,13.55,12.76,13.39,362200,8.59968081300136,9.05405400281029,8.5261792675911,8.94714266403172,542056.629933581,0.0,1.0
2009-02-17,12.19,12.5,12.1,12.5,484300,8.14530762319244,8.35244834207592,8.08516999512949,8.35244834207592,724787.481714062,0.0,1.0
2009-02-18,12.08,12.44,11.9,12.3,383400,8.07180607778217,8.31235659003395,7.95153082165627,8.2188091686027,573783.853993746,0.0,1.0
2009-02-19,11.61,12.28,11.55,12.26,316300,7.75775402012011,8.20544525125538,7.71766226807815,8.19208133390806,473364.196708978,0.0,1.0
2009-02-20,11.14,11.59,10.98,11.41,485500,7.44370196245806,7.74439010277279,7.33679062367949,7.6241148466469,726583.362321241,0.0,1.0
2009-02-23,10.83,11.35,10.83,11.22,477200,7.23656124357457,7.58402309460493,7.23656124357457,7.49715763184734,714161.854788253,0.0,1.0
2009-02-24,11.04,11.2,10.59,10.92,405000,7.37688237572145,7.48379371450002,7.07619423540672,7.29669887163752,606109.704922972,0.0,1.0
2009-02-25,10.84,11.12,10.71,10.94,529200,7.36351845837413,7.55372004216977,7.27521058018329,7.431447595444,779047.140633722,0.18,1.0
2009-02-26,10.83,11.19,10.77,11.02,412500,7.35672554466714,7.60127043811868,7.31596806242522,7.4857909050999,607250.463929347,0.0,1.0
2009-02-27,10.48,10.9,10.47,10.58,963200,7.11897356492259,7.40427594061605,7.1121806512156,7.18690270199246,1417948.23480424,0.0,1.0
2009-03-02,9.56,10.36,9.53,10.29,516500,6.49402550387977,7.03745860043874,6.4736467627588,6.98990820448983,760351.186956382,0.0,1.0
2009-03-03,9.17,9.7,9.09,9.65,422400,6.22910186930726,6.58912629577759,6.17475855965137,6.55516172724265,621824.475063652,0.0,1.0
2009-03-04,9.24,9.51,9.07,9.46,538100,6.27665226525618,6.46006093534483,6.16117273223739,6.42609636680989,792149.029431228,0.0,1.0
2009-03-05,8.35,9.09,8.22,9.03,527300,5.67208294533431,6.17475855965137,5.58377506714348,6.13400107740944,776250.108193806,0.0,1.0
2009-03-06,8.15,8.62,7.97,8.61,699300,5.53622467119457,5.85549161542297,5.4139522244688,5.84869870171598,1029455.15012313,0.0,1.0
2009-03-09,8.04,8.28,7.97,8.08,571300,5.46150262041771,5.6245325493854,5.4139522244688,5.48867427524566,841023.491012936,0.0,1.0
2009-03-10,8.91,9.0,8.23,8.27,912900,6.0524861129256,6.11362233628848,5.59056798085047,5.61773963567842,1343900.48126327,0.0,1.0
2009-03-11,8.94,9.02,8.66,8.91,683700,6.07286485404656,6.12720816370246,5.88266327025092,6.0524861129256,1006490.04166908,0.0,1.0
2009-03-12,9.12,9.17,8.53,8.84,941900,6.19513730077233,6.22910186930726,5.79435539206008,6.00493571697669,1386592.02903043,0.0,1.0
2009-03-13,9.24,9.3,8.9,9.22,441300,6.27665226525618,6.3174097474981,6.04569319921861,6.2630664378422,649647.587229141,0.0,1.0
2009-03-16,9.35,9.81,9.29,9.5,535300,6.35137431603303,6.66384834655445,6.31061683379111,6.45326802163784,788027.086888193,0.0,1.0
2009-03-17,9.58,9.58,9.16,9.52,221000,6.50761133129374,6.50761133129374,6.22230895560028,6.46685384905182,325339.03643245,0.0,1.0
2009-03-18,9.97,10.05,9.35,9.37,386100,6.77253496586624,6.82687827552214,6.35137431603303,6.36496014344701,568386.434237869,0.0,1.0
2009-03-19,10.29,10.43,9.94,10.09,659200,6.98990820448983,7.08500899638765,6.75215622474528,6.85404993035009,970423.044417517,0.0,1.0
2009-03-20,9.33,9.9,8.91,9.44,1045600,6.33778848861906,6.72498456991733,6.0524861129256,6.41251053939592,1539251.11535643,0.0,1.0
2009-03-23,9.87,9.87,9.48,9.48,479200,6.70460582879637,6.70460582879637,6.43968219422387,6.43968219422387,705441.023793801,0.0,1.0
2009-03-24,10.01,10.31,9.5,9.72,435200,6.79970662069419,7.00349403190381,6.45326802163784,6.60271212319156,640667.640974671,0.0,1.0
2009-03-25,10.17,10.42,9.749,10.01,397700,6.90839324000599,7.07821608268067,6.62241157294182,6.79970662069419,585463.05334473,0.0,1.0
2009-03-26,10.83,10.83,10.21,10.35,485200,7.35672554466714,7.35672554466714,6.93556489483393,7.03066568673175,714273.757814592,0.0,1.0
2009-03-27,10.58,10.9,10.51,10.54,465400,7.18690270199246,7.40427594061605,7.13935230604355,7.15973104716451,685125.735545984,0.0,1.0
2009-03-30,10.01,10.46,9.91,10.19,325000,6.79970662069419,7.10538773750861,6.73177748362432,6.92197906741996,478439.759459486,0.0,1.0
2009-03-31,10.51,10.64,10.07,10.18,766800,7.13935230604355,7.22766018423438,6.84046410293611,6.91518615371297,1128823.40785703,0.0,1.0
2009-04-01,11.0,11.11,10.12,10.32,612800,7.47220507768592,7.54692712846278,6.87442867147105,7.01028694561079,902116.567990071,0.0,1.0
2009-04-02,12.03,12.17,11.15,11.41,604800,8.1718751895056,8.26697598140342,7.57409878329073,7.7507145396724,890339.589295683,0.0,1.0
2009-04-03,11.95,12.09,11.76,12.02,485100,8.11753187984971,8.21263267174753,7.98846651941695,8.16508227579862,714126.545580912,0.0,1.0
2009-04-06,12.04,12.41,11.79,11.79,475800,8.17866810321259,8.43000591037112,8.00884526053791,8.00884526053791,700435.807848687,0.0,1.0
2009-04-07,10.9,11.29,10.58,11.14,748200,7.40427594061605,7.66919957518855,7.18690270199246,7.56730586958374,1101441.93239258,0.0,1.0
2009-04-08,11.51,11.51,10.97,11.01,546700,7.81864367674227,7.81864367674227,7.45182633656496,7.47899799139291,804809.281527695,0.0,1.0
2009-04-09,12.85,12.94,11.65,11.83,598400,8.72889411347855,8.79003033684144,7.91374446864009,8.03601691536586,880918.006340173,0.0,1.0
2009-04-13,12.42,12.72,12.23,12.67,441300,8.4367988240781,8.64058623528772,8.30773346364535,8.60662166675279,649647.587229142,0.0,1.0
2009-04-14,12.42,12.73,11.95,12.34,348200,8.4367988240781,8.64737914899471,8.11753187984971,8.38245551442221,512592.997673209,0.0,1.0
2009-04-15,12.84,12.89,12.24,12.45,329000,8.72210119977157,8.7560657683065,8.31452637735234,8.45717756519907,484328.248806679,0.0,1.0
2009-04-16,13.34,13.48,12.93,13.05,495000,9.06174688512093,9.15684767701875,8.78323742313445,8.8647523876183,728700.556715216,0.0,1.0
2009-04-17,13.69,13.9,13.27,13.39,336300,9.29949886486548,9.44215005271221,9.01419648917202,9.09571145365586,495074.741865308,0.0,1.0
2009-04-20,12.94,13.49,12.77,13.49,568800,8.79003033684144,9.16364059072574,8.67455080382266,9.16364059072574,837343.18517094,0.0,1.0
2009-04-21,13.88,14.02,12.67,12.92,467100,9.42856422529824,9.52366501719606,8.60662166675279,8.77644450942747,687628.34351854,0.0,1.0
2009-04-22,14.13,14.51,13.44,13.75,296900,9.59838706797292,9.85651778883843,9.1296760221908,9.3402563471074,437073.12179545,0.0,1.0
2009-04-23,14.04,14.27,13.62,14.14,330200,9.53725084461003,9.69348785987074,9.25194846891657,9.60517998167991,486094.795610837,0.0,1.0
2009-04-24,14.74,14.94,13.9,14.15,336200,10.0127548040991,10.1486130782389,9.44215005271221,9.61197289538689,494927.52963163,0.0,1.0
2009-04-27,14.53,14.69,14.1,14.3,384500,9.8701036162524,9.9787902355642,9.57800832685196,9.7138666009917,566031.038498992,0.0,1.0
2009-04-28,14.2,14.72,14.0,14.33,610200,9.64593746392183,9.99916897668516,9.51007918978208,9.73424534211266,898289.049914394,0.0,1.0
2009-04-29,15.12,15.63,14.23,14.38,688300,10.2708855249646,10.617324124021,9.66631620504279,9.7682099106476,1013261.80441836,0.0,1.0
2009-04-30,14.6,15.91,14.26,15.25,904500,9.91765401220132,10.8075257078166,9.68669494616375,10.3591934031555,1331534.65363417,0.0,1.0
2009-05-01,15.02,15.54,13.92,14.43,518400,10.2029563878948,10.5561879006581,9.45573588012619,9.80217447918253,763148.219396298,0.0,1.0
2009-05-04,17.43,17.5,15.75,16.08,999300,11.8400485912787,11.8875989872276,10.6988390885048,10.9230052408354,1471091.85116266,0.0,1.0
2009-05-05,16.97,17.88,16.68,17.46,517400,11.5275745607573,12.1457297080931,11.3305800632547,11.8604273323997,761676.0970595,0.0,1.0
2009-05-06,17.87,17.98,17.1,17.37,590800,12.1389367943861,12.213658845163,11.6158824389481,11.7992911090368,869729.876580507,0.0,1.0
2009-05-07,16.9,18.42,16.69,18.07,566600,11.4800241648084,12.5125470482704,11.3373729769616,12.2747950685259,834104.516029981,0.0,1.0
2009-05-08,17.93,18.21,17.24,17.24,677900,12.1796942766281,12.3698958604237,11.7109832308459,11.7109832308459,997951.732115643,0.0,1.0
2009-05-11,16.94,17.65,16.88,17.65,529400,11.5071958196363,11.9894926928324,11.4664383373944,11.9894926928324,779341.565101084,0.0,1.0
2009-05-12,16.35,17.4,15.93,17.0,674000,11.1064139109241,11.8196698501577,10.8211115352306,11.5479533018782,992210.455002131,0.0,1.0
2009-05-13,15.38,16.09,15.23,16.09,520600,10.4475012813463,10.9297981545424,10.3456075757415,10.9297981545424,766386.888537257,0.0,1.0
2009-05-14,16.39,16.6,15.38,15.39,732400,11.133585565752,11.2762367535988,10.4475012813463,10.4542941950533,1078182.39947116,0.0,1.0
2009-05-15,17.08,17.57,16.01,16.38,640100,11.6022966115341,11.9351493831765,10.8754548448865,11.126792652045,942305.50778467,0.0,1.0
2009-05-18,17.14,17.2,16.67,17.2,413300,11.6430540937761,11.683811576018,11.3237871495477,11.683811576018,608428.161798784,0.0,1.0
2009-05-19,17.16,17.43,16.42,16.97,363100,11.65663992119,11.8400485912787,11.153964306873,11.5275745607573,534527.620491507,0.0,1.0
2009-05-20,17.25,18.08,17.11,17.23,384300,11.7177761445529,12.2815879822329,11.6226753526551,11.704190317139,565736.614031633,0.0,1.0
2009-05-21,16.7,16.99,16.32,16.97,462900,11.3441658906686,11.5411603881713,11.0860351698031,11.5275745607573,681445.429703989,0.0,1.0
2009-05-22,16.5,16.87,16.41,16.72,288500,11.2083076165289,11.4596454236874,11.147171393166,11.3577517180826,424707.294166343,0.0,1.0
2009-05-26,17.27,17.41,16.14,16.43,451200,11.7313619719669,11.8264627638647,10.9637627230773,11.16075722058,664221.598363446,0.0,1.0
2009-05-27,16.64,17.57,16.56,17.16,565100,11.4256808551525,12.064255566408,11.370749697195,11.782733381876,822993.755839025,0.18,1.0
2009-05-28,15.79,15.95,15.01,15.48,2145400,10.8420373018544,10.9518996177693,10.3064585117691,10.6291790647692,3124492.66285091,0.0,1.0
2009-05-29,15.97,16.21,15.63,16.1,815800,10.9656324072587,11.1304258811311,10.7321749859395,11.0548955389396,1188105.30174036,0.0,1.0
2009-06-01,16.38,16.52,15.94,16.25,931600,11.2471545917907,11.3432841182163,10.9450332230247,11.1578914601098,1356752.75692734,0.0,1.0
2009-06-02,16.3,16.47,15.755,16.33,857400,11.1922234338333,11.3089521444929,10.818004920248,11.2128226180673,1248690.22519267,0.0,1.0
2009-06-03,16.06,16.43,15.83,16.21,802100,11.0274299599609,11.2814865655141,10.8695028808332,11.1304258811311,1168153.05531496,0.0,1.0
2009-06-04,16.5,16.54,16.01,16.25,914000,11.3295513287269,11.3570169077056,10.9930979862374,11.1578914601098,1331120.67392828,0.0,1.0
2009-06-05,16.12,17.0,15.83,16.66,734400,11.068628328429,11.6728710659611,10.8695028808332,11.4394136446418,1069556.91786972,0.0,1.0
2009-06-08,16.08,16.21,15.62,16.04,729900,11.0411627494502,11.1304258811311,10.7253085911948,11.0136971704715,1063003.26028474,0.0,1.0
2009-06-09,16.12,16.39,16.01,16.12,506700,11.068628328429,11.2540209865354,10.9930979862374,11.068628328429,737941.844069427,0.0,1.0
2009-06-10,15.99,16.45,15.77,16.22,517700,10.9793651967481,11.2952193550035,10.8283045123651,11.1372922758758,753961.895943839,0.0,1.0
2009-06-11,15.81,16.7,15.71,16.21,583000,10.8557700913438,11.4668792236206,10.787106143897,11.1304258811311,849062.749343748,0.0,1.0
2009-06-12,13.52,15.74,13.25,15.68,2717200,9.28336569481139,10.807705328131,9.09797303670494,10.7665069596629,3957244.0866498,0.0,1.0
2009-06-15,13.0,13.56,12.66,13.41,1182200,8.92631316808787,9.31083127379012,8.69285574676865,9.20783535261987,1721718.66599345,0.0,1.0
2009-06-16,12.52,13.35,12.36,13.09,1212100,8.59672622034309,9.16663698415177,8.48686390442816,8.98811072079002,1765264.0797248,0.0,1.0
2009-06-17,12.37,12.73,11.82,12.51,840900,8.49373029917284,8.74092050998143,8.11607858821528,8.5898598255984,1224660.14738106,0.0,1.0
2009-06-18,12.48,12.62,12.23,12.32,368700,8.56926064136436,8.66539016778992,8.39760077274728,8.45939832544943,536963.011463191,0.0,1.0
2009-06-19,12.39,13.1,12.29,13.1,412800,8.50746308866221,8.9949771155347,8.43879914121538,8.9949771155347,601188.855796054,0.0,1.0
2009-06-22,11.74,12.61,11.74,12.27,358100,8.06114743025782,8.65852377304523,8.06114743025782,8.42506635172601,521525.506929668,0.0,1.0
2009-06-23,11.72,12.04,11.41,11.69,385400,8.04741464076845,8.2671392725983,7.83455640368328,8.0268154565344,561284.36294525,0.0,1.0
2009-06-24,12.08,12.21,11.74,11.82,461400,8.29460485157704,8.38386798325792,8.06114743025782,8.11607858821528,671968.357713904,0.0,1.0
2009-06-25,12.07,12.08,11.55,11.74,430900,8.28773845683235,8.29460485157704,7.93068593010884,8.06114743025782,627549.122971221,0.0,1.0
2009-06-26,12.18,12.23,11.78,12.0,680700,8.36326879902387,8.39760077274728,8.08861300923655,8.23967369361957,991349.937355557,0.0,1.0
2009-06-29,12.49,12.67,12.06,12.21,395000,8.57612703610904,8.69972214151333,8.28087206208767,8.38386798325792,575265.499126554,0.0,1.0
2009-06-30,12.58,12.69,12.36,12.47,441000,8.63792458881118,8.7134549310027,8.48686390442816,8.56239424661967,642258.443328634,0.0,1.0
2009-07-01,12.87,13.1,12.52,12.72,337500,8.83705003640699,8.9949771155347,8.59672622034309,8.73405411523675,491524.318873954,0.0,1.0
2009-07-02,12.5,12.81,12.28,12.7,354300,8.58299343085372,8.79585166793889,8.43193274647069,8.72032132574738,515991.307191236,0.0,1.0
2009-07-06,12.54,12.6,12.2,12.43,249400,8.61045900983245,8.65165737830055,8.37700158851323,8.53492866764094,363218.26704345,0.0,1.0
2009-07-07,12.65,12.8,12.48,12.5,513100,8.68598935202397,8.78898527319421,8.56926064136436,8.58299343085372,747262.601523632,0.0,1.0
2009-07-08,12.36,12.71,12.26,12.71,506400,8.48686390442816,8.72718772049206,8.41819995698133,8.72718772049206,737504.933563764,0.0,1.0
2009-07-09,12.83,12.95,12.18,12.51,407400,8.80958445742826,8.89198119436445,8.36326879902387,8.5898598255984,593324.466694071,0.0,1.0
2009-07-10,12.78,12.87,12.55,12.67,240100,8.77525248370485,8.83705003640699,8.61732540457714,8.69972214151333,349674.041367811,0.0,1.0
2009-07-13,13.19,13.22,12.3999,12.79,277200,9.05677466823685,9.0773738524709,8.51426081945944,8.78211887844953,403705.307235141,0.0,1.0
2009-07-14,13.54,13.66,13.01,13.01,313500,9.29709848430075,9.37949522123695,8.93317956283255,8.93317956283255,456571.478420695,0.0,1.0
2009-07-15,14.43,14.52,13.67,13.84,378300,9.90820761657754,9.97000516927968,9.38636161598163,9.50309032664124,550944.147644494,0.0,1.0
2009-07-16,14.62,14.66,14.15,14.39,330500,10.0386691167265,10.0661346957052,9.71594856372641,9.8807420375988,481329.740408421,0.0,1.0
2009-07-17,14.73,14.82,14.23,14.63,388400,10.114199458918,10.1759970116202,9.77087972168388,10.0455355114712,565653.468001909,0.0,1.0
2009-07-20,15.28,15.35,14.76,14.83,259500,10.4918511698756,10.5399159330884,10.1347986431521,10.1828634063649,377927.587400862,0.0,1.0
2009-07-21,15.32,15.72,15.15,15.52,226500,10.5193167488543,10.7939725386416,10.4025880381947,10.656644643748,329867.431777632,0.0,1.0
2009-07-22,15.54,15.75,15.14,15.2,305900,10.6703774332373,10.8145717228757,10.39572164345,10.4369200119181,445503.078943832,0.0,1.0
2009-07-23,16.26,16.35,15.39,15.6,304300,11.1647578548545,11.2265554075567,10.5673815120671,10.7115758017054,443172.88958028,0.0,1.0
2009-07-24,16.0,16.21,15.719,16.16,396400,10.9862315914928,11.1304258811311,10.7932858991672,11.0960939074077,577304.414819659,0.0,1.0
2009-07-27,16.1,16.25,15.72,15.84,418900,11.0548955389396,11.1578914601098,10.7939725386416,10.8763692755778,610072.702744591,0.0,1.0
2009-07-28,15.99,16.42,15.72,16.0,326200,10.9793651967481,11.2746201707694,10.7939725386416,10.9862315914928,475067.356493877,0.0,1.0
2009-07-29,15.43,16.06,15.3499,15.75,353900,10.5948470910458,11.0274299599609,10.5398472691409,10.8145717228757,515408.75985035,0.0,1.0
2009-07-30,17.64,18.71,16.61,17.33,2344800,12.1123203296208,12.8470245673019,11.4050816709184,11.8994620925356,3414892.51228339,0.0,1.0
2009-07-31,18.3,18.56,17.35,17.66,681100,12.5655023827698,12.7440286461316,11.913194882025,12.1260531191101,991932.484696449,0.0,1.0
2009-08-03,18.62,18.73,17.97,18.69,982600,12.7852270145997,12.8607573567912,12.3389113561953,12.8332917778125,1431027.54289051,0.0,1.0
2009-08-04,19.65,20.09,18.66,18.66,1171200,13.492465673302,13.7945870420681,12.8126925935784,12.8126925935784,1705698.61411904,0.0,1.0
2009-08-05,19.2,19.95,19.07,19.42,765300,13.1834779097913,13.6984575156425,13.0942147781104,13.3345385941743,1114558.6999533,0.0,1.0
2009-08-06,19.18,19.6789,19.07,19.38,604100,13.169745120302,13.5123095541142,13.0942147781104,13.3070730151956,879792.121575569,0.0,1.0
2009-08-07,20.18,20.39,19.53,19.55,762500,13.8563845947702,14.0005788844086,13.4100689363659,13.4238017258552,1110480.86856709,0.0,1.0
2009-08-10,19.74,20.11,19.56,20.11,599900,13.5542632260042,13.8083198315575,13.4306681205999,13.8083198315575,873675.374496252,0.0,1.0
2009-08-11,19.71,19.89,19.4,19.74,811000,13.5336640417701,13.6572591471744,13.320805804685,13.5542632260042,1181114.73364971,0.0,1.0
2009-08-12,19.98,20.36,19.56,19.78,763200,13.7190566998766,13.9799797001745,13.4306681205999,13.5817288049829,1111500.32641363,0.0,1.0
2009-08-13,20.19,20.3,19.88,20.18,525100,13.8632509895149,13.9387813317064,13.6503927524298,13.8563845947702,764739.021750264,0.0,1.0
2009-08-14,19.86,20.19,19.5,20.19,638600,13.6366599629404,13.8632509895149,13.3894697521318,13.8632509895149,930036.829727132,0.0,1.0
2009-08-17,19.44,19.55,19.03,19.5,689500,13.3482713836637,13.4238017258552,13.0667491991317,13.3894697521318,1004165.97885509,0.0,1.0
2009-08-18,20.17,20.24,19.23,19.48,799800,13.8495182000256,13.8975829632383,13.2040770940254,13.3757369626424,1164803.40810485,0.0,1.0
2009-08-19,20.24,20.5,19.51,19.66,518000,13.8975829632383,14.0761092266001,13.3963361468765,13.4993320680467,754398.806449509,0.0,1.0
2009-08-20,20.23,20.42,19.87,20.24,488800,13.8907165684937,14.0211780686426,13.6435263576851,13.8975829632383,711872.850564706,0.0,1.0
2009-08-21,20.68,21.0,20.207,20.48,680700,14.1997043320044,14.4194289638343,13.8749238605809,14.0623764371107,991349.937355558,0.0,1.0
2009-08-24,20.64,21.22,20.55,20.71,944800,14.1722387530257,14.5704896482173,14.1104412003235,14.2203035162384,1375976.81917662,0.0,1.0
2009-08-25,21.02,21.31,20.71,20.83,517400,14.4331617533236,14.6322872009194,14.2203035162384,14.3027002531746,753524.985438176,0.0,1.0
2009-08-26,20.46,20.92,20.27,20.91,623400,14.1722387530257,14.4908716868669,14.0406294977434,14.4839448839573,899982.297946887,0.18,1.0
2009-08-27,20.67,20.725,19.78,20.64,466000,14.3177016141271,14.3557990301299,13.7012161551734,14.2969212053983,672749.038888756,0.0,1.0
2009-08-28,20.07,20.99,19.84,20.99,678900,13.9020934395516,14.5393593072341,13.7427769726309,14.5393593072341,980105.842278059,0.0,1.0
2009-08-31,19.79,20.08,19.573,19.91,614200,13.708142958083,13.9090202424612,13.5578313349448,13.7912645929981,886700.557264965,0.0,1.0
2009-09-01,19.05,20.2,18.87,19.72,723200,13.1955595427732,13.9921418773763,13.0708770904005,13.6596553377158,1044060.31099645,0.0,1.0
2009-09-02,18.9,18.94,18.3004,18.83,821300,13.0916574991293,13.1193647107677,12.6763263966701,13.0431698787621,1185684.0893548,0.0,1.0
2009-09-03,19.08,19.24,18.73,19.01,373600,13.2163399515019,13.3271687980554,12.9739018496662,13.1678523311348,539354.165083348,0.0,1.0
2009-09-04,19.29,19.36,18.82,19.16,494200,13.3618028126034,13.4102904329705,13.0362430758525,13.2717543747787,713460.461413783,0.0,1.0
2009-09-08,19.8,19.99,19.25,19.42,608300,13.7150697609926,13.8466790162748,13.334095600965,13.4518512504281,878182.919218948,0.0,1.0
2009-09-09,20.17,20.31,19.53,19.8,405300,13.9713614686475,14.0683367093818,13.5280460824336,13.7150697609926,585118.423737366,0.0,1.0
2009-09-10,20.43,20.46,19.78,20.09,431300,14.1514583442969,14.1722387530257,13.7012161551734,13.9159470453708,622653.777838456,0.0,1.0
2009-09-11,20.62,20.7,20.18,20.54,652900,14.2830675995791,14.3384820228559,13.9782882715571,14.2276531763024,942570.488176975,0.0,1.0
2009-09-14,21.07,21.08,19.85,20.38,752500,14.5947737305108,14.6017005334204,13.7497037755405,14.1168243297489,1086359.76773345,0.0,1.0
2009-09-15,21.73,21.91,20.86,21.09,592600,15.0519427225439,15.1766251749165,14.4493108694094,14.60862733633,855517.340011752,0.0,1.0
2009-09-16,23.59,24.0,22.0,22.0,1875900,16.340328063728,16.6243269830213,15.2389664011029,15.2389664011029,2708175.7983936,0.0,1.0
2009-09-17,22.47,23.425,22.38,23.35,951800,15.5645261378537,16.2260358157198,15.5021849116674,16.1740847938978,1374082.69359296,0.0,1.0
2009-09-18,23.0,23.51,22.46,23.51,683300,15.9316466920621,16.2849136404513,15.5575993349441,16.2849136404513,986457.979125937,0.0,1.0
2009-09-21,23.1,23.25,22.31,22.72,720100,16.000914721158,16.1048167648019,15.4536972913002,15.7376962105935,1039584.94185363,0.0,1.0
2009-09-22,23.37,23.58,22.76,23.33,813600,16.187938399717,16.3334012608184,15.7654034222319,16.1602311880786,1174567.84987101,0.0,1.0
2009-09-23,23.56,24.19,23.12,23.5,685100,16.3195476549992,16.7559362383036,16.0147683269772,16.2779868375417,989056.580563709,0.0,1.0
2009-09-24,22.69,23.81,22.41,23.68,577500,15.7169158018647,16.4927177277391,15.5229653203961,16.4026692899144,833717.961283814,0.0,1.0
2009-09-25,22.99,23.53,22.5422,22.69,960700,15.9247198891525,16.2987672462705,15.614537654861,15.7169158018647,1386931.33403525,0.0,1.0
2009-09-28,24.01,24.67,23.0128,23.18,923600,16.6312537859309,17.088422777964,15.9405129997864,16.0563291444347,1333371.27106793,0.0,1.0
2009-09-29,23.73,24.32,23.67,24.02,462000,16.4373033044623,16.8459846761283,16.3957424870048,16.6381805888405,666974.369027051,0.0,1.0
2009-09-30,23.11,23.79,22.74,23.79,601100,16.0078415240676,16.4788641219199,15.7515498164127,16.4788641219199,867788.513467878,0.0,1.0
2009-10-01,21.76,23.1,21.68,23.1,585400,15.0727231312727,16.000914721158,15.0173087079959,16.000914721158,845122.93426068,0.0,1.0
2009-10-02,21.34,21.76,20.95,21.46,490100,14.7817974090698,15.0727231312727,14.5116520955957,14.8649190439849,707541.424805534,0.0,1.0
2009-10-05,21.8,21.89,21.29,21.5,470200,15.100430342911,15.1627715690974,14.7471633945218,14.8926262556233,678812.442243548,0.0,1.0
2009-10-06,21.98,22.31,21.55,22.07,685100,15.2251127952837,15.4536972913002,14.9272602701712,15.28745402147,989056.580563704,0.0,1.0
2009-10-07,21.94,22.01,21.54,21.84,381000,15.1974055836453,15.2458932040125,14.9203334672616,15.1281375545494,550037.304327503,0.0,1.0
2009-10-08,22.35,22.63,22.02,22.02,516200,15.4814045029386,15.6753549844072,15.252820006922,15.252820006922,745221.145653167,0.0,1.0
2009-10-09,22.49,22.63,22.16,22.34,215900,15.5783797436729,15.6753549844072,15.3497952476563,15.474477700029,311687.805785584,0.0,1.0
2009-10-12,22.43,22.89,22.16,22.55,348200,15.5368189262153,15.8554518600566,15.3497952476563,15.6199405611304,502685.011461514,0.0,1.0
2009-10-13,22.31,22.46,21.97,22.35,302200,15.4536972913002,15.5575993349441,15.2181859923741,15.4814045029386,436276.308051894,0.0,1.0
2009-10-14,23.05,23.18,22.41,22.63,389800,15.96628070661,16.0563291444347,15.5229653203961,15.6753549844072,562741.578023257,0.0,1.0
2009-10-15,22.79,22.83,22.37,22.82,397600,15.7861838309606,15.813891042599,15.4952581087578,15.8069642396894,574002.184253584,0.0,1.0
2009-10-16,23.04,23.23,22.34,22.51,594400,15.9593539037005,16.0909631589827,15.474477700029,15.5922333494921,858115.941449518,0.0,1.0
2009-10-19,23.36,23.43,22.68,23.02,195500,16.1810115968074,16.2294992171746,15.7099889989551,15.9455002978813,282236.989490884,0.0,1.0
2009-10-20,23.45,23.54,22.96,23.46,468200,16.2433528229937,16.3056940491801,15.9039394804237,16.2502796259033,675925.107312696,0.0,1.0
2009-10-21,23.65,24.18,23.28,23.32,910900,16.3818888811856,16.749009435394,16.1255971735307,16.153304385169,1315036.69425701,0.0,1.0
2009-10-22,24.72,24.9,23.4601,23.7,639500,17.1230567925119,17.2477392448846,16.2503488939324,16.4165228957335,923225.344140259,0.0,1.0
2009-10-23,23.9,24.89,23.611,24.89,802700,16.5550589539254,17.240812441975,16.3548743498382,17.240812441975,1158831.87449786,0.0,1.0
2009-10-26,24.0,24.45,23.04,23.98,627100,16.6243269830213,16.936033113953,15.9593539037005,16.6104733772021,905323.867568968,0.0,1.0
2009-10-27,24.0,24.42,23.78,24.02,840400,16.6243269830213,16.9152527052242,16.4719373190103,16.6381805888405,1213258.13794444,0.0,1.0
2009-10-28,22.65,24.15,22.63,24.02,764300,15.6892085902264,16.7282290266652,15.6753549844072,16.6381805888405,1103395.04382548,0.0,1.0
2009-10-29,23.54,24.99,23.09,23.1,1336600,16.3056940491801,17.3100804710709,15.9939879182484,16.000914721158,1929605.93428908,0.0,1.0
2009-10-30,21.93,23.55,21.44,23.55,1053800,15.1904787807357,16.3126208520897,14.8510654381657,16.3126208520897,1521336.77506646,0.0,1.0
2009-11-02,21.72,22.33,21.115,22.01,717000,15.0450159196343,15.4675508971194,14.625944343604,15.2458932040125,1035109.57271081,0.0,1.0
2009-11-03,21.7,21.85,21.23,21.49,566100,15.0311623138151,15.135064357459,14.7056025770643,14.8856994527137,817260.15217795,0.0,1.0
2009-11-04,21.04,22.1,20.95,22.06,696400,14.573993321782,15.3082344301988,14.5116520955957,15.2805272185604,1005370.02292303,0.0,1.0
2009-11-05,21.7,21.73,21.25,21.34,804600,15.0311623138151,15.0519427225439,14.7194561828834,14.7817974090698,1161574.84268217,0.0,1.0
2009-11-06,21.85,22.04,21.44,21.44,661400,15.135064357459,15.2666736127412,14.8510654381657,14.8510654381657,954841.661633096,0.0,1.0
2009-11-09,22.88,22.89,21.94,22.15,340600,15.848525057147,15.8554518600566,15.1974055836453,15.3428684447467,491713.13872427,0.0,1.0
2009-11-10,22.81,23.04,22.48,22.68,213100,15.8000374367798,15.9593539037005,15.5714529407633,15.7099889989551,307645.536882391,0.0,1.0
2009-11-11,23.09,23.14,22.52,23.13,352300,15.9939879182484,16.0286219327964,15.5991601524017,16.0216951298868,508604.048069762,0.0,1.0
2009-11-12,23.02,23.28,22.61,23.01,357600,15.9455002978813,16.1255971735307,15.661501378588,15.9385734949717,516255.485636521,0.0,1.0
2009-11-13,23.15,23.32,22.88,23.06,257200,16.035548735706,16.153304385169,15.848525057147,15.9732075095196,371311.272107699,0.0,1.0
2009-11-16,24.17,24.47,23.355,23.49,521800,16.7420826324844,16.9498867197721,16.1775481953526,16.2710600346321,753305.683459555,0.0,1.0
2009-11-17,24.03,24.19,23.64,23.93,487400,16.6451073917501,16.7559362383036,16.374962078276,16.5758393626542,703643.522648883,0.0,1.0
2009-11-18,24.03,24.2,23.81,24.13,839900,16.6451073917501,16.7628630412132,16.4927177277391,16.714375420846,1212536.30421173,0.0,1.0
2009-11-19,23.08,23.85,22.75,23.85,833300,15.9870611153388,16.5204249393774,15.7584766193223,16.5204249393774,1203008.09893992,0.0,1.0
2009-11-20,22.66,23.01,22.43,22.67,442000,15.696135393136,15.9385734949717,15.5368189262153,15.7030621960455,638101.019718518,0.0,1.0
2009-11-23,23.23,24.14,22.98,22.98,628500,16.0909631589827,16.7213022237556,15.9177930862429,15.9177930862429,907345.002020565,0.0,1.0
2009-11-24,22.8,23.29,22.71,23.29,422100,15.9177930862429,16.2598860078332,15.8549596924814,16.2598860078332,604598.888040424,0.18,1.0
2009-11-25,23.51,23.75,22.75,22.98,419600,16.4134787481391,16.5810344648364,15.8828856452643,16.0434598737659,601017.989627484,0.0,1.0
2009-11-27,23.04,23.34,22.43,22.52,132500,16.0853488029402,16.2947934488118,15.6594780230012,15.7223114167627,189787.615885705,0.0,1.0
2009-11-30,22.93,23.13,22.58,23.01,250200,16.0085524327873,16.1481821967017,15.764200345937,16.064404338353,358376.313166817,0.0,1.0
2009-12-01,24.18,24.8,23.65,23.65,1245200,16.8812384572523,17.314090725387,16.5112195828791,16.5112195828791,1783573.88151608,0.0,1.0
2009-12-02,24.85,24.92,24.125,24.25,611200,17.3489981663656,17.3978685837357,16.8428402721759,16.9301088746224,875458.043995042,0.0,1.0
2009-12-03,23.7,24.9999,23.66,24.99,407500,16.5461270238577,17.4536506744195,16.5182010710749,17.4467390011057,583686.441308868,0.0,1.0
2009-12-04,24.39,24.75,24.0,24.16,433000,17.0278497093625,17.2791832844084,16.7555716697294,16.8672754808609,620211.605120832,0.0,1.0
2009-12-07,24.81,24.99,24.4,24.4,374700,17.3210722135827,17.4467390011057,17.0348311975582,17.0348311975582,536705.054131123,0.0,1.0
2009-12-08,24.82,25.15,24.24,24.6,686900,17.3280537017785,17.5584428122372,16.9231273864267,17.1744609614726,983887.647938796,0.0,1.0
2009-12-09,25.02,25.26,24.68,24.99,500000,17.4676834656929,17.6352391823902,17.2303128670384,17.4467390011057,716179.682587565,0.0,1.0
2009-12-10,24.93,25.28,24.82,25.11,314600,17.4048500719314,17.6492021587816,17.3280537017785,17.5305168594544,450620.256284096,0.0,1.0
2009-12-11,24.87,25.225,24.72,25.17,455100,17.3629611427571,17.6108039737051,17.2582388198212,17.5724057886287,651866.747091201,0.0,1.0
2009-12-14,25.59,25.69,24.76,25.17,255400,17.8656282928489,17.9354431748061,17.2861647726041,17.5724057886287,365824.58186573,0.0,1.0
2009-12-15,26.23,26.28,25.26,25.33,574700,18.3124435373751,18.3473509783537,17.6352391823902,17.6841095997602,823176.927166147,0.0,1.0
2009-12-16,25.92,26.51,25.9,26.35,592000,18.0960174033077,18.5079252068552,18.0820544269163,18.3962213957237,847956.744183679,0.0,1.0
2009-12-17,25.98,26.34,25.55,26.12,417800,18.137906332482,18.389239907528,17.8377023400661,18.2356471672221,598439.742770172,0.0,1.0
2009-12-18,25.75,26.44,25.57,26.26,882100,17.9773321039805,18.4590547894852,17.8516653164575,18.3333880019622,1263484.19602098,0.0,1.0
2009-12-21,25.82,26.58,25.78,26.08,337600,18.0262025213505,18.5567956242253,17.9982765685676,18.2077212144392,483564.521683125,0.0,1.0
2009-12-22,25.65,26.39,25.36,25.92,519100,17.9075172220233,18.4241473485066,17.7050540643474,18.0960174033077,743537.74646241,0.0,1.0
2009-12-23,26.46,26.47,25.38,25.65,571500,18.4730177658766,18.4799992540723,17.7190170407388,17.9075172220233,818593.37719759,0.0,1.0
2009-12-24,26.76,26.88,26.4535,26.62,144600,18.6824624117482,18.7662402700969,18.4684797985494,18.5847215770082,207119.164204325,0.0,1.0
2009-12-28,27.0,27.43,26.82,26.97,391000,18.8500181284455,19.1502221208615,18.7243513409226,18.8290736638584,560052.511783478,0.0,1.0
2009-12-29,27.4,27.52,26.92,27.17,368100,19.1292776562744,19.213055514623,18.7941662228798,18.9687034277728,527251.482320965,0.0,1.0
2009-12-30,26.74,27.47,26.67,27.17,257900,18.6684994353568,19.1781480736444,18.6196290179868,18.9687034277728,369405.480278667,0.0,1.0
2009-12-31,26.23,27.15,26.23,26.67,230700,18.3124435373751,18.9547404513813,18.3124435373751,18.6196290179868,330445.305545902,0.0,1.0
2010-01-04,27.47,27.47,26.41,26.49,313000,19.1781480736444,19.1781480736444,18.438110324898,18.4939622304638,448328.481299817,0.0,1.0
2010-01-05,27.5,27.76,27.12,27.33,314900,19.1990925382316,19.3806112313203,18.9337959867942,19.0804072389043,451049.964093649,0.0,1.0
2010-01-06,27.04,27.66,26.87,27.41,409900,18.8779440812284,19.3107963493631,18.7592587819012,19.1362591444701,587124.103785288,0.0,1.0
2010-01-07,27.19,27.33,26.65,26.9,297600,18.9826664041642,19.0804072389043,18.6056660415953,18.7802032464883,426270.14707612,0.0,1.0
2010-01-08,27.6,27.8,27.07,27.08,257400,19.2689074201888,19.4085371841032,18.8988885458156,18.9058700340113,368689.300596079,0.0,1.0
2010-01-11,28.14,28.5,27.5,28.04,550900,19.6459077827577,19.8972413578036,19.1990925382316,19.5760929008005,789086.77427498,0.0,1.0
2010-01-12,27.46,28.06,26.89,27.96,402800,19.1711665854487,19.5900558771919,18.7732217582926,19.5202409952347,576954.352292543,0.0,1.0
2010-01-13,27.9,28.03,27.13,27.55,413000,19.4783520660604,19.5691114126048,18.9407774749899,19.2339999792102,591564.41781733,0.0,1.0
2010-01-14,27.82,28.28,27.7,27.7,370400,19.4225001604946,19.7436486174978,19.338722302146,19.338722302146,530545.90886087,0.0,1.0
2010-01-15,27.13,27.78,27.03,27.78,404700,18.9407774749899,19.3945742077117,18.8709625930327,19.3945742077117,579675.835086377,0.0,1.0
2010-01-19,27.42,27.42,27.0,27.15,634100,19.1432406326658,19.1432406326658,18.8500181284455,18.9547404513813,908259.073457552,0.0,1.0
2010-01-20,27.49,27.5599,26.7,26.98,374300,19.1921110500358,19.2409116525239,18.6405734825739,18.8360551520541,536132.110385054,0.0,1.0
2010-01-21,26.5,27.9593,26.42,27.49,370600,18.5009437186595,19.519752291061,18.4450918130937,19.1921110500358,530832.380733905,0.0,1.0
2010-01-22,25.83,26.52,25.78,26.41,336900,18.0331840095462,18.5149066950509,17.9982765685676,18.438110324898,482561.870127503,0.0,1.0
2010-01-25,26.19,26.54,26.04,26.18,376600,18.2845175845922,18.5288696714424,18.1797952616564,18.2775360963965,539426.536924954,0.0,1.0
2010-01-26,25.71,26.56,25.6,26.17,433300,17.9494061511976,18.5428326478338,17.8726097810447,18.2705546082007,620641.312930385,0.0,1.0
2010-01-27,26.57,26.69,24.92,25.58,912300,18.5498141360296,18.6335919943782,17.3978685837357,17.8586468046532,1306741.44884927,0.0,1.0
2010-01-28,25.98,26.25,24.13,24.94,2399300,18.137906332482,18.3264065137665,16.8463310162737,17.4118315601271,3436659.8248647,0.0,1.0
2010-01-29,25.78,27.62,25.78,26.2,1154400,17.9982765685676,19.2828703965802,17.9982765685676,18.2914990727879,1653515.65115818,0.0,1.0
2010-02-01,27.9,27.95,26.06,26.06,820700,19.4783520660604,19.513259507039,18.1937582380478,18.1937582380478,1175537.33099923,0.0,1.0
2010-02-02,28.85,29.37,27.89,28.02,1237200,20.1415934446538,20.5046308308313,19.4713705778647,19.562129924409,1772115.00659468,0.0,1.0
2010-02-03,29.15,29.47,28.59,28.72,1068000,20.3510380905255,20.5744457127885,19.9600747515651,20.0508340981095,1529759.80200704,0.0,1.0
2010-02-04,28.6,28.92,28.245,28.77,1083500,19.9670562397608,20.1904638620239,19.7192134088127,20.0857415390881,1551961.37216726,0.0,1.0
2010-02-05,28.28,29.05,27.2,28.67,850700,19.7436486174978,20.2812232085683,18.98964789236,20.0159266571309,1218508.11195448,0.0,1.0
2010-02-08,27.6,28.67,27.53,28.43,593100,19.2689074201888,20.0159266571309,19.2200370028187,19.8483709404336,849532.33948537,0.0,1.0
2010-02-09,28.79,28.89,27.94,28.07,618000,20.0997045154795,20.1695193974367,19.5062780188433,19.5970373653876,885198.087678233,0.0,1.0
2010-02-10,28.69,28.99,28.35,28.75,498100,20.0298896335223,20.2393342793939,19.7925190348678,20.0717785626966,713458.199793734,0.0,1.0
2010-02-11,28.88,28.995,28.43,28.73,733800,20.162537909241,20.2428250234918,19.8483709404336,20.0578155863052,1051065.30216551,0.0,1.0
2010-02-12,28.84,29.2,28.22,28.48,568100,20.1346119564581,20.3859455315041,19.7017596883234,19.8832783814122,813723.355355994,0.0,1.0
2010-02-16,29.49,29.61,29.01,29.27,425200,20.58840868918,20.6721865475286,20.2532972557854,20.4348159488741,609039.202072465,0.0,1.0
2010-02-17,29.41,29.84,29.17,29.55,585700,20.5325567836142,20.8327607760302,20.3650010669169,20.6302976183543,838932.880183075,0.0,1.0
2010-02-18,29.91,30.0,29.46,29.46,250300,20.8816311934002,20.9444645871617,20.5674642245928,20.5674642245928,358519.549103336,0.0,1.0
2010-02-19,29.95,30.21,29.46,29.84,339600,20.9095571461831,21.0910758392718,20.5674642245928,20.8327607760302,486429.240413475,0.0,1.0
2010-02-22,29.91,30.29,29.77,29.99,426600,20.8816311934002,21.1469277448376,20.7838903586601,20.937483098966,611044.505183712,0.0,1.0
2010-02-23,29.25,29.98,29.21,29.9,391900,20.4208529724827,20.9305016107703,20.3929270196998,20.8746497052045,561341.635212134,0.0,1.0
2010-02-24,29.3,29.68,29.02,29.26,294600,20.5814272009842,20.8483535605874,20.384744620224,20.5533296894471,419396.571273115,0.18,1.0
2010-02-25,29.49,29.55,28.42,28.78,379000,20.7148903807858,20.7570366480916,19.9632819471663,20.2161595510009,539549.560463376,0.0,1.0
2010-02-26,29.06,29.26,28.75,29.19,635300,20.4128421317612,20.5533296894471,20.195086417348,20.504159044257,904421.730243751,0.0,1.0
2010-03-01,30.49,30.5,29.12,29.23,506600,21.4173281692153,21.4243525470996,20.4549883990669,20.5322565557942,721202.657864766,0.0,1.0
2010-03-02,30.82,30.99,30.49,30.54,430200,21.6491326393971,21.7685470634301,21.4173281692153,21.4524500586368,612438.57760249,0.0,1.0
2010-03-03,30.69,31.36,30.66,30.84,297500,21.5578157269012,22.028449045149,21.5367425932484,21.6631813951657,423525.05075951,0.0,1.0
2010-03-04,30.95,31.18,30.54,30.8,550600,21.7404495518929,21.9020102432317,21.4524500586368,21.6350838836285,783841.656968692,0.0,1.0
2010-03-05,31.19,31.38,30.86,31.08,379700,21.909034621116,22.0424978009176,21.6772301509342,21.8317664643887,540546.089994574,0.0,1.0
2010-03-08,31.55,31.68,30.95,31.14,248000,22.1619122249506,22.2532291374464,21.7404495518929,21.8739127316945,353056.176767591,0.0,1.0
2010-03-09,31.7,32.1,31.24,31.31,390800,22.267277893215,22.5482530085868,21.9441565105375,21.9933271557275,556348.201132156,0.0,1.0
2010-03-10,31.7,32.23,31.31,31.75,493800,22.267277893215,22.6395699210827,21.9933271557275,22.3023997826365,702980.403579987,0.0,1.0
2010-03-11,31.61,31.66,31.03,31.46,211100,22.2040584922564,22.2391803816778,21.7966445749673,22.098692823992,300524.834337252,0.0,1.0
2010-03-12,31.68,31.85,31.24,31.72,213400,22.2532291374464,22.3726435614795,21.9441565105375,22.2813266489836,303799.145654049,0.0,1.0
2010-03-15,31.24,31.94,30.81,31.61,389900,21.9441565105375,22.4358629624381,21.6421082615128,22.2040584922564,555066.948877756,0.0,1.0
2010-03-16,31.55,31.56,31.01,31.28,372000,22.1619122249506,22.1689366028349,21.7825958191987,21.9722540220746,529584.265151387,0.0,1.0
2010-03-17,31.53,31.94,31.43,31.72,252100,22.147863469182,22.4358629624381,22.0776196903391,22.2813266489836,358892.992593185,0.0,1.0
2010-03-18,31.1,31.6,30.9,31.42,285600,21.8458152201573,22.1970341143721,21.7053276624714,22.0705953124548,406584.04872913,0.0,1.0
2010-03-19,30.95,31.39,30.84,31.24,402700,21.7404495518929,22.0495221788019,21.6631813951657,21.9441565105375,573289.203162536,0.0,1.0
2010-03-22,30.95,31.2,30.24,30.61,287600,21.7404495518929,21.9160589990003,21.241718722108,21.5016207038269,409431.275961126,0.0,1.0
2010-03-23,30.97,31.05,30.37,30.91,405700,21.7544983076615,21.8106933307359,21.3330356346038,21.7123520403557,577560.044010531,0.0,1.0
2010-03-24,31.23,31.3899,30.49,30.81,373200,21.9371321326532,22.049451935023,21.4173281692153,21.6421082615128,531292.601490584,0.0,1.0
2010-03-25,31.01,32.17,30.96,31.45,394900,21.7825958191987,22.5974236537769,21.7474739297772,22.0916684461077,562185.016957748,0.0,1.0
2010-03-26,31.04,31.82,30.94,31.19,420900,21.8036689528516,22.3515704278266,21.7334251740086,21.909034621116,599198.970973705,0.0,1.0
2010-03-29,31.0,31.34,30.75,31.3,371200,21.7755714413144,22.0144002893804,21.599961994207,21.9863027778432,528445.374258588,0.0,1.0
2010-03-30,30.86,31.11,30.52,31.05,281600,21.6772301509342,21.8528395980416,21.4384013028682,21.8106933307359,400889.594265137,0.0,1.0
2010-03-31,30.4,31.08,30.4,30.78,326200,21.3541087682567,21.8317664643887,21.3541087682567,21.6210351278599,464382.761538662,0.0,1.0
2010-04-01,31.09,31.24,30.55,30.67,350700,21.838790842273,21.9441565105375,21.4594744365211,21.5437669711326,499261.295130623,0.0,1.0
2010-04-05,32.0,32.0,31.19,31.21,285900,22.4780092297439,22.4780092297439,21.909034621116,21.9230833768846,407011.132813928,0.0,1.0
2010-04-06,31.89,32.35,31.63,31.7,465900,22.4007410730166,22.7238624556942,22.218107248025,22.267277893215,663261.583693633,0.0,1.0
2010-04-07,32.08,32.32,31.5,31.75,381900,22.5342042528182,22.7027893220413,22.1267903355291,22.3023997826365,543678.039949771,0.0,1.0
2010-04-08,32.05,32.2,31.475,31.9,308700,22.5131311191654,22.6184967874298,22.1092293908184,22.4077654509009,439469.52325869,0.0,1.0
2010-04-09,32.22,32.22,31.65,32.16,275900,22.6325455431984,22.6325455431984,22.2321560037936,22.5903992758926,392774.996653945,0.0,1.0
2010-04-12,31.9,32.39,31.82,32.17,176500,22.4077654509009,22.7519599672314,22.3515704278266,22.5974236537769,251267.803223709,0.0,1.0
2010-04-13,32.16,32.18,31.5,31.89,194800,22.5903992758926,22.6044480316612,22.1267903355291,22.4007410730166,277319.932396479,0.0,1.0
2010-04-14,31.96,32.41,31.65,32.4,229000,22.4499117182067,22.766008723,22.2321560037936,22.7589843451157,326007.518063622,0.0,1.0
2010-04-15,31.55,32.032,31.43,31.81,381100,22.1619122249506,22.5004872389736,22.0776196903391,22.3445460499423,542539.149056972,0.0,1.0
2010-04-16,30.69,31.86,30.42,31.46,539100,21.5578157269012,22.3796679393637,21.3681575240253,22.098692823992,767470.100384713,0.0,1.0
2010-04-19,30.77,30.95,29.93,30.61,473600,21.6140107499756,21.7404495518929,21.0239630076948,21.5016207038269,674223.408536819,0.0,1.0
2010-04-20,31.45,31.49,30.84,31.03,382100,22.0916684461077,22.1197659576448,21.6631813951657,21.7966445749673,543962.762672969,0.0,1.0
2010-04-21,31.58,31.64,31.2402,31.37,450800,22.1829853586035,22.2251316259093,21.9442969980951,22.0354734230333,641765.018092057,0.0,1.0
2010-04-22,32.3,32.39,31.07,31.27,445200,22.6887405662727,22.7519599672314,21.8247420865044,21.9652296441903,633792.781842467,0.0,1.0
2010-04-23,32.42,32.49,31.91,31.94,343600,22.7730331008843,22.8222037460743,22.4147898287852,22.4358629624381,489153.638457033,0.0,1.0
2010-04-26,32.23,32.86,32.08,32.49,193300,22.6395699210827,23.0821057277932,22.5342042528182,22.8222037460743,275184.511972481,0.0,1.0
2010-04-27,31.96,32.52,31.56,31.97,579200,22.4499117182067,22.8432768797272,22.1689366028349,22.456936096091,824557.006386245,0.0,1.0
2010-04-28,32.04,32.5,31.56,32.28,462900,22.5061067412811,22.8292281239586,22.1689366028349,22.6746918105041,658990.742845636,0.0,1.0
2010-04-29,33.65,33.98,32.17,32.49,661900,23.6370315806525,23.8688360508343,22.5974236537769,22.8222037460743,942289.852429311,0.0,1.0
2010-04-30,32.54,34.0,32.52,33.77,564300,22.8573256354958,23.8828848066029,22.8432768797272,23.7213241152641,803345.16350787,0.0,1.0
2010-05-03,33.25,33.41,32.87,32.95,360500,23.3560564652807,23.4684465114295,23.0891301056775,23.1453251287519,513212.708567407,0.0,1.0
2010-05-04,32.29,33.0,31.89,32.65,565500,22.6817161883884,23.1804470181734,22.4007410730166,22.934593792223,805053.499847069,0.0,1.0
2010-05-05,31.13,32.17,31.02,31.87,513100,21.8668883538102,22.5974236537769,21.789620197083,22.386692317248,730456.146368755,0.0,1.0
2010-05-06,29.47,31.39,27.0,30.92,461000,20.7008416250173,22.0495221788019,18.9658202875964,21.71937641824,656285.876975238,0.0,1.0
2010-05-07,28.17,29.49,28.08,29.18,502600,19.7876725000589,20.7148903807858,19.7244530991003,20.4971346663727,715508.203400772,0.0,1.0
2010-05-10,29.91,30.22,29.22,29.765,518200,21.0099142519262,21.2276699663394,20.5252321779099,20.908060772604,737716.575810347,0.0,1.0
2010-05-11,29.94,30.64,29.21,29.4,413400,21.0309873855791,21.5226938374798,20.5182078000256,20.6516709798272,588521.868853719,0.0,1.0
2010-05-12,30.1,30.24,29.86,29.99,595700,21.1433774317278,21.241718722108,20.9747923625048,21.0661092750006,848046.631050219,0.0,1.0
2010-05-13,30.4,30.71,29.82,30.08,690400,21.3541087682567,21.5718644826698,20.9466948509676,21.1293286759592,982862.840485261,0.0,1.0
2010-05-14,28.51,30.15,28.29,30.15,618800,20.0265013481249,21.1784993211493,19.8719650346704,21.1784993211493,880932.105579782,0.0,1.0
2010-05-17,29.14,29.32,27.86,28.7,463000,20.4690371548355,20.5954759567528,19.5699167856458,20.1599645279265,659133.104207237,0.0,1.0
2010-05-18,28.44,29.81,28.3,29.58,364000,19.9773307029349,20.9396704730833,19.8789894125547,20.7781097817445,518195.356223399,0.0,1.0
2010-05-19,28.3,28.51,27.64,28.35,373000,19.8789894125547,20.0265013481249,19.4153804721913,19.9141113019762,531007.878767386,0.0,1.0
2010-05-20,27.6,27.98,27.26,27.45,816500,19.3872829606541,19.6542093202573,19.1484541125881,19.2819172923897,1162380.51746265,0.0,1.0
2010-05-21,27.85,28.0,26.33,26.97,609000,19.5628924077615,19.6682580760259,18.4951869693486,18.9447471539435,866980.692142995,0.0,1.0
2010-05-24,26.57,27.89,26.54,27.62,683100,18.6637720385717,19.5909899192987,18.6426989049188,19.4013317164227,972470.461088474,0.0,1.0
2010-05-25,26.46,26.55,25.2,25.66,717900,18.5865038818445,18.6497232828031,17.7014322684233,18.0245536511009,1022012.21492521,0.0,1.0
2010-05-26,27.04,27.6,26.39,26.39,936600,19.1203566010509,19.5163403176407,18.6607326442949,18.6607326442949,1324539.31317411,0.18,1.0
2010-05-27,27.84,28.0,27.49,27.73,651500,19.6860476247506,19.7991858294906,19.438557801882,19.6082651089919,921351.01701146,0.0,1.0
2010-05-28,28.01,28.38,27.49,27.71,405400,19.8062569672868,20.0678890657479,19.438557801882,19.5941228333994,573316.503908589,0.0,1.0
2010-06-01,27.24,28.32,27.23,27.71,459400,19.2617793569758,20.0254622389705,19.2547082191796,19.5941228333994,649683.280452901,0.0,1.0
2010-06-02,27.63,27.64,26.78,27.38,241500,19.5375537310294,19.5446248688257,18.9365070183485,19.3607752861233,341529.195100948,0.0,1.0
2010-06-03,27.69,27.99,27.23,27.64,365500,19.5799805578069,19.7921146916943,19.2547082191796,19.5446248688257,516889.941239737,0.0,1.0
2010-06-04,26.22,27.29,26.13,27.14,412100,18.5405233017587,19.2971350459571,18.4768830615924,19.1910679790134,582791.640998345,0.0,1.0
2010-06-07,25.16,26.38,25.11,26.38,291100,17.7909826953565,18.6536615064986,17.7556270063753,18.6536615064986,411673.493556464,0.0,1.0
2010-06-08,25.93,26.04,25.1601,25.17,374000,18.3354603056675,18.4132428214262,17.7910534067345,17.7980538331528,528910.637547638,0.0,1.0
2010-06-09,26.02,26.75,25.9,26.05,573500,18.3991005458337,18.9152936049597,18.3142468922788,18.4203139592225,811043.4508919,0.0,1.0
2010-06-10,28.09,28.09,26.24,26.57,662800,19.8628260696568,19.8628260696568,18.5546655773512,18.7880131246273,937331.472103138,0.0,1.0
2010-06-11,28.61,28.65,27.6,27.6,515900,20.2305252350616,20.2588097862466,19.5163403176407,19.5163403176407,729585.5559113,0.0,1.0
2010-06-14,29.07,29.74,28.93,29.0,808400,20.555797573689,21.0295638060375,20.4568016445415,20.5062996091152,1143238.92885965,0.0,1.0
2010-06-15,29.63,29.67,28.96,29.29,313900,20.9517812902788,20.9800658414638,20.4780150579302,20.7113626052064,443917.243652949,0.0,1.0
2010-06-16,28.68,29.45,28.62,29.45,506300,20.2800231996353,20.8245008099463,20.2375963728579,20.8245008099463,716009.240081201,0.0,1.0
2010-06-17,28.03,28.91,27.67,28.76,567700,19.8203992428793,20.442659368949,19.5658382822144,20.3365923020053,802841.093411213,0.0,1.0
2010-06-18,28.15,28.62,27.92,28.12,311300,19.9052528964343,20.2375963728579,19.7426167271206,19.8840394830455,440240.324782297,0.0,1.0
2010-06-21,28.11,28.78,27.9,28.59,519700,19.8769683452493,20.3507345775978,19.7284744515281,20.2163829594691,734959.514260713,0.0,1.0
2010-06-22,27.65,28.73,27.62,28.09,372200,19.5516960066219,20.3153788886166,19.5304825932332,19.8628260696568,526365.078329494,0.0,1.0
2010-06-23,26.36,27.49,26.09,27.42,719200,18.6395192309061,19.438557801882,18.4485985104075,19.3890598373083,1017092.32760498,0.0,1.0
2010-06-24,26.0,26.7,25.84,26.19,472000,18.3849582702412,18.8799379159785,18.2718200655013,18.5193098883699,667502.194979907,0.0,1.0
2010-06-25,26.47,26.66,25.69,26.02,593900,18.7173017466648,18.8516533647935,18.1657529985576,18.3991005458337,839893.122030862,0.0,1.0
2010-06-28,25.84,26.45,25.77,26.45,442400,18.2718200655013,18.7031594710723,18.2223221009276,18.7031594710723,625641.887837098,0.0,1.0
2010-06-29,24.04,25.39,23.841,25.33,682400,16.9990152621769,17.9536188646702,16.8582996200316,17.9111920378927,965049.783589593,0.0,1.0
2010-06-30,24.11,24.65,24.04,24.16,548400,17.0485132267506,17.4303546677479,16.9990152621769,17.0838689157319,775547.041794451,0.0,1.0
2010-07-01,23.29,24.41,23.04,24.07,752600,16.4686799274584,17.260647360638,16.2919014825522,17.0202286755656,1064326.5930972,0.0,1.0
2010-07-02,23.37,23.58,22.95,23.42,351100,16.5252490298284,16.6737429235496,16.228261242386,16.5606047188096,496525.467494586,0.0,1.0
2010-07-06,23.52,24.2,23.32,24.15,592000,16.6313160967721,17.1121534669168,16.4898933408471,17.0767977779356,837206.142856152,0.0,1.0
2010-07-07,24.58,24.58,23.42,23.53,536600,17.3808567031742,17.3808567031742,16.5606047188096,16.6383872345683,758859.486919953,0.0,1.0
2010-07-08,25.4,25.43,24.63,24.87,377100,17.9606900024664,17.9819034158552,17.4162123921554,17.5859196992654,533294.656201108,0.0,1.0
2010-07-09,25.87,26.07,25.3,25.3,293000,18.29303347889,18.434456234815,17.889978624504,17.889978624504,414360.472731171,0.0,1.0
2010-07-12,26.15,26.45,25.83,25.88,435600,18.4910253371849,18.7031594710723,18.264748927705,18.3001046166863,616025.330790779,0.0,1.0
2010-07-13,27.23,27.34,26.58,26.58,467500,19.2547082191796,19.3324907349383,18.7950842624235,18.7950842624235,661138.296934546,0.0,1.0
2010-07-14,26.91,27.34,26.66,27.18,356100,19.0284318096997,19.3324907349383,18.8516533647935,19.2193525301983,503596.465322763,0.0,1.0
2010-07-15,25.88,26.86,25.61,26.86,596300,18.3001046166863,18.9930761207184,18.1091838961876,18.9930761207184,843287.200988384,0.0,1.0
2010-07-16,25.32,25.78,25.19,25.71,395100,17.9041209000965,18.2293932387238,17.8121961087453,18.1798952741501,558750.248382543,0.0,1.0
2010-07-19,25.66,25.74,25.11,25.67,484000,18.1445395851689,18.2011086875388,17.7556270063753,18.1516107229651,684472.589767529,0.0,1.0
2010-07-20,26.0,26.12,25.05,25.15,500200,18.3849582702412,18.4698119237962,17.7132001795978,17.7839115575603,707382.622730825,0.0,1.0
2010-07-21,25.72,26.39,25.71,26.15,486300,18.1869664119463,18.6607326442949,18.1798952741501,18.4910253371849,687725.248768493,0.0,1.0
2010-07-22,26.23,26.51,25.89,25.99,893600,18.5475944395549,18.7455862978498,18.3071757544825,18.377887132445,1263728.73185179,0.0,1.0
2010-07-23,27.0,27.13,26.2,26.2,406300,19.0920720498659,19.1839968412171,18.5263810261662,18.5263810261662,574589.283517661,0.0,1.0
2010-07-26,27.99,27.99,26.606,26.77,368300,19.7921146916943,19.7921146916943,18.8134692206938,18.9294358805522,520849.700023516,0.0,1.0
2010-07-27,27.83,29.17,27.76,28.32,669700,19.6789764869544,20.6265089516514,19.6294785223806,20.0254622389705,947089.449106022,0.0,1.0
2010-07-28,27.9,28.33,27.54,27.71,417600,19.7284744515281,20.0325333767667,19.4739134908632,19.5941228333994,590569.73860934,0.0,1.0
2010-07-29,30.1,30.96,28.35,28.35,1373100,21.2841247667024,21.8922426171796,20.0466756523592,20.0466756523592,1941837.42357396,0.0,1.0
2010-07-30,29.5,30.26,28.97,29.45,573500,20.8598564989276,21.3972629714423,20.4850861957265,20.8245008099463,811043.450891897,0.0,1.0
2010-08-02,30.26,30.5,29.72,30.04,663700,21.3972629714423,21.5669702785522,21.015421530445,21.2416979399249,938604.251712211,0.0,1.0
2010-08-03,29.9,30.47,29.67,30.47,463200,21.1427020107774,21.5457568651635,20.9800658414638,21.5457568651635,655057.238802315,0.0,1.0
2010-08-04,30.14,30.27,29.81,30.13,442800,21.3124093178873,21.4043341092385,21.0790617706112,21.3053381800911,626207.567663354,0.0,1.0
2010-08-05,30.05,30.65,29.96,29.96,459300,21.2487690777211,21.6730373454959,21.1851288375549,21.1851288375549,649541.860496337,0.0,1.0
2010-08-06,29.83,30.44,29.41,29.68,327400,21.0932040462037,21.5245434517747,20.7962162587613,20.98713697926,463008.937789028,0.0,1.0
2010-08-09,30.51,30.59,29.908,30.02,321300,21.5740414163485,21.6306105187184,21.1483589210144,21.2275556643324,454382.320438651,0.0,1.0
2010-08-10,29.86,30.16,29.55,30.0,303800,21.1144174595924,21.3265515934798,20.8952121879088,21.2134133887399,429633.828040033,0.0,1.0
2010-08-11,29.06,29.22,28.36,29.08,464700,20.5487264358927,20.6618646406327,20.0537467901554,20.5628687114852,657178.538150768,0.0,1.0
2010-08-12,28.86,29.07,28.37,28.44,253000,20.4073036799678,20.555797573689,20.0608179279517,20.1103158925254,357792.490105754,0.0,1.0
2010-08-13,28.79,29.14,28.6,28.81,270400,20.357805715394,20.6052955382627,20.2234540972654,20.3719479909865,382399.562547811,0.0,1.0
2010-08-16,28.75,29.05,27.84,28.62,394700,20.3295211642091,20.5416552980965,19.6860476247506,20.2375963728579,558184.568556289,0.0,1.0
2010-08-17,29.22,29.48,29.09,29.22,339200,20.6618646406327,20.8457142233351,20.5699398492814,20.6618646406327,479696.492663524,0.0,1.0
2010-08-18,29.37,29.61,28.96,29.23,174300,20.7679317075764,20.9376390146863,20.4780150579302,20.6689357784289,246494.984290249,0.0,1.0
2010-08-19,28.59,29.45,28.55,29.2,164700,20.2163829594691,20.8245008099463,20.1880984082841,20.6477223650402,232918.66846015,0.0,1.0
2010-08-20,28.72,28.85,27.77,28.36,269000,20.3083077508203,20.4002325421715,19.6365496601769,20.0537467901554,380419.683155921,0.0,1.0
2010-08-23,28.71,29.48,28.69,28.93,342400,20.3012366130241,20.8457142233351,20.2870943374316,20.4568016445415,484221.931273558,0.0,1.0
2010-08-24,27.74,28.25,27.67,28.19,324100,19.6153362467882,19.9759642743967,19.5658382822144,19.9335374476193,458342.07922243,0.0,1.0
2010-08-25,27.63,27.77,26.97,27.34,310600,19.6648342113619,19.7644750651292,19.1950987578874,19.4584352999867,436407.340522687,0.18,1.0
2010-08-26,27.78,28.6,27.69,27.69,300300,19.7715922689697,20.3552029838925,19.707537434405,19.707537434405,421935.364967685,0.0,1.0
2010-08-27,28.71,28.81,27.56,28.12,262700,20.4334922261382,20.5046642645435,19.6150137844782,20.0135771995474,369105.628961076,0.0,1.0
2010-08-30,28.05,28.97,28.04,28.55,244500,19.9637567726638,20.6185395259918,19.9566395688233,20.3196169646899,343533.788660004,0.0,1.0
2010-08-31,28.43,28.48,27.65,28.0,383300,20.2342105186036,20.2697965378062,19.6790686190429,19.9281707534612,538554.197109937,0.0,1.0
2010-09-01,30.51,30.58,28.87,28.92,619300,21.7145889174322,21.7644093443158,20.5473674875866,20.5829535067892,870145.093321636,0.0,1.0
2010-09-02,30.11,30.619,29.89,30.35,373100,21.4299007638113,21.7921664392939,21.2733222793198,21.6007136559838,524222.726171973,0.0,1.0
2010-09-03,30.81,31.0,30.39,30.55,249100,21.9281050326478,22.0633319056177,21.6291824713459,21.7430577327943,349997.001043791,0.0,1.0
2010-09-07,30.8,31.21,30.46,30.58,458400,21.9209878288073,22.2127931862687,21.6790028982296,21.7644093443158,644073.164506117,0.0,1.0
2010-09-08,30.75,31.3,30.67,30.8,206400,21.8854018096047,22.2768480208334,21.8284641788805,21.9209878288073,290001.529568199,0.0,1.0
2010-09-09,30.74,31.21,30.59,31.2,206300,21.8782846057642,22.2127931862687,21.7715265481563,22.2056759824282,289861.02495116,0.0,1.0
2010-09-10,30.97,31.09,30.7,30.92,198000,22.0419802940962,22.1273867401824,21.8498157904021,22.0063942748936,278199.141736935,0.0,1.0
2010-09-13,32.07,32.46,31.47,31.53,494100,22.8248727165536,23.1024436663339,22.3978404861223,22.4405437091654,694233.312788988,0.0,1.0
2010-09-14,31.66,32.2,31.6,31.9,314500,22.5330673590922,22.9173963664804,22.4903641360491,22.7038802512647,441887.020587203,0.0,1.0
2010-09-15,31.75,31.8,31.42,31.48,185700,22.5971221936569,22.6327082128595,22.3622544669197,22.4049576899628,260917.073841156,0.0,1.0
2010-09-16,31.93,32.04,31.3,31.44,204900,22.7252318627863,22.803521105032,22.2768480208334,22.3764888746007,287893.960312616,0.0,1.0
2010-09-17,31.94,32.29,31.91,32.12,455900,22.7323490666268,22.9814512010451,22.7109974551052,22.8604587357562,640560.549080146,0.0,1.0
2010-09-20,32.31,32.69,31.925,32.0,480700,22.9956856087261,23.2661393546659,22.721673260866,22.7750522896699,675405.694105782,0.0,1.0
2010-09-21,31.77,32.29,31.61,32.29,264200,22.6113566013379,22.9814512010451,22.4974813398896,22.9814512010451,371213.198216659,0.0,1.0
2010-09-22,31.76,32.23,31.55,31.55,233400,22.6042393974974,22.9387479780019,22.4547781168464,22.4547781168464,327937.776168691,0.0,1.0
2010-09-23,31.44,31.86,31.04,31.44,271400,22.3764888746007,22.6754114359026,22.0918007209798,22.3764888746007,381329.530643456,0.0,1.0
2010-09-24,32.56,32.67,31.74,31.93,280900,23.1736157047392,23.2519049469849,22.5900049898164,22.7252318627863,394677.469262147,0.0,1.0
2010-09-27,32.54,32.64,32.37,32.44,260700,23.1593812970581,23.2305533354633,23.0383888317692,23.0882092586529,366295.536620298,0.0,1.0
2010-09-28,32.97,32.99,32.52,32.52,501500,23.4654210622005,23.4796554698816,23.1451468893771,23.1451468893771,704630.654449866,0.0,1.0
2010-09-29,32.47,32.98,32.46,32.9,371500,23.1095608701745,23.4725382660411,23.1024436663339,23.4156006353169,521974.65229935,0.0,1.0
2010-09-30,32.57,33.2,32.16,32.7,384200,23.1807329085797,23.6291167505325,22.8889275511183,23.2732565585065,539818.738663285,0.0,1.0
2010-10-01,32.64,33.4,32.19,32.92,283400,23.2305533354633,23.771460827343,22.9102791626398,23.4298350429979,398190.084688119,0.0,1.0
2010-10-04,32.59,32.97,32.38,32.6,274100,23.1949673162607,23.4654210622005,23.0455060356098,23.2020845201012,385123.155303505,0.0,1.0
2010-10-05,33.48,33.63,32.6,32.94,408400,23.8283984580672,23.935156515675,23.2020845201012,23.444069450679,573820.855986688,0.0,1.0
2010-10-06,32.98,33.71,32.79,33.5,314800,23.4725382660411,23.9920941463992,23.3373113930712,23.8426328657482,442308.534438319,0.0,1.0
2010-10-07,33.19,33.27,32.66,33.11,143200,23.621999546692,23.6789371774162,23.2447877431444,23.5650619159679,201202.611599642,0.0,1.0
2010-10-08,33.92,34.05,33.25,33.25,143200,24.1415554270501,24.2340790769769,23.6647027697352,23.6647027697352,201202.611599642,0.0,1.0
2010-10-11,33.74,34.53,33.66,34.07,211900,24.0134457579207,24.575704861322,23.9565081271966,24.2483134846579,297729.283505337,0.0,1.0
2010-10-12,33.66,33.79,33.09,33.69,129800,23.9565081271966,24.0490317771233,23.5508275082868,23.9778597387181,182374.992916435,0.0,1.0
2010-10-13,34.13,34.33,33.65,33.82,293800,24.2910167077011,24.4333607845115,23.949390923356,24.0703833886449,412802.564860159,0.0,1.0
2010-10-14,33.83,34.49,33.53,34.35,297200,24.0775005924854,24.5472360459599,23.8639844772698,24.4475951921926,417579.721839481,0.0,1.0
2010-10-15,33.33,34.28,33.3,34.14,286000,23.7216404004593,24.3977747653089,23.7002887889378,24.2981339115416,401843.204731129,0.0,1.0
2010-10-18,33.56,33.72,33.3,33.42,512300,23.8853360887913,23.9992113502397,23.7002887889378,23.785695235024,719805.153090062,0.0,1.0
2010-10-19,33.27,33.9,32.91,33.06,375200,23.6789371774162,24.1273210193691,23.4227178391574,23.5294758967652,527173.323129789,0.0,1.0
2010-10-20,34.51,34.71,33.29,33.35,319700,24.5614704536409,24.7038145304513,23.6931715850972,23.7358748081404,449193.260673224,0.0,1.0
2010-10-21,34.65,35.08,34.27,34.66,335900,24.6611113074082,24.9671510725507,24.3906575614684,24.6682285112487,471955.008633519,0.0,1.0
2010-10-22,34.4,34.9395,34.24,34.8,192100,24.4831812113952,24.8671543585913,24.3693059499468,24.767869365016,269909.369331643,0.0,1.0
2010-10-25,34.99,35.5,34.7,34.77,329600,24.903096237986,25.2660736338526,24.6966973266108,24.7465177534945,463103.21776007,0.0,1.0
2010-10-26,34.39,34.98,34.36,34.79,290800,24.4760640075547,24.8959790341454,24.4547123960331,24.7607521611755,408587.426348993,0.0,1.0
2010-10-27,33.97,34.02,32.76,33.99,556100,24.1771414462527,24.2127274654553,23.3159597815496,24.1913758539338,781346.175353081,0.0,1.0
2010-10-28,33.76,34.42,33.46,34.31,392900,24.0276801656018,24.4974156190762,23.8141640503861,24.4191263768305,552042.640345666,0.0,1.0
2010-10-29,34.02,34.19,33.57,33.6,220400,24.2127274654553,24.3337199307442,23.8924532926319,23.9138049041534,309672.17595364,0.0,1.0
2010-11-01,34.0,34.44,33.86,34.29,257600,24.1984930577743,24.5116500267573,24.098852204007,24.4048919691494,361939.893492094,0.0,1.0
2010-11-02,34.35,34.56,34.13,34.41,168800,24.4475951921926,24.5970564728435,24.2910167077011,24.4902984152357,237171.793561589,0.0,1.0
2010-11-03,34.47,34.48,34.04,34.33,274000,24.5330016382788,24.5401188421193,24.2269618731364,24.4333607845115,384982.650686467,0.0,1.0
2010-11-04,35.59,35.63,34.84,35.03,330500,25.3301284684173,25.3585972837794,24.7963381803781,24.931565053348,464367.75931342,0.0,1.0
2010-11-05,35.52,35.8,35.25,35.52,367400,25.2803080415336,25.4795897490682,25.0881435378395,25.2803080415336,516213.963000758,0.0,1.0
2010-11-08,35.56,35.57,34.9901,35.3,183700,25.3087768568957,25.3158940607362,24.9031674100244,25.1237295570421,258106.981500379,0.0,1.0
2010-11-09,35.22,35.66,35.02,35.56,408100,25.066791926318,25.3799488953009,24.9244478495075,25.3087768568957,573399.342135572,0.0,1.0
2010-11-10,35.09,35.357,34.6,35.24,278200,24.9742682763912,25.1642976189331,24.6255252882056,25.081026333999,390883.844602098,0.0,1.0
2010-11-11,34.85,35.07,34.61,34.68,395400,24.8034553842187,24.9600338687101,24.6326424920461,24.6824629189298,555555.255771637,0.0,1.0
2010-11-12,34.64,34.86,34.49,34.7,385800,24.6539941035677,24.8105725880592,24.5472360459599,24.6966973266108,542066.812535907,0.0,1.0
2010-11-15,34.65,34.98,34.37,34.71,240700,24.6611113074082,24.8959790341454,24.4618295998736,24.7038145304513,338194.613212527,0.0,1.0
2010-11-16,34.2,34.34,33.78,34.27,314700,24.3408371345847,24.440477988352,24.0419145732828,24.3906575614684,442168.029821281,0.0,1.0
2010-11-17,34.17,34.26,33.87,34.13,339600,24.3194855230632,24.3835403576279,24.1059694078475,24.2910167077011,477153.679463955,0.0,1.0
2010-11-18,34.59,35.05,34.5,34.64,171300,24.6184080843651,24.9457994610291,24.5543532498004,24.6539941035677,240684.408987561,0.0,1.0
2010-11-19,34.57,34.7437,34.26,34.54,177700,24.604173676684,24.7277995073939,24.3835403576279,24.5828220651625,249676.704478048,0.0,1.0
2010-11-22,35.03,35.19,34.41,34.41,375900,24.931565053348,25.0454403147964,24.4902984152357,24.4902984152357,528156.855449062,0.0,1.0
2010-11-23,34.35,34.46,34.11,34.45,406900,24.575704861322,24.654404352872,24.4039968797581,24.6472498536402,568733.026331117,0.18,1.0
2010-11-24,35.0,35.06,34.55,34.7,169200,25.0407473113906,25.0836743067816,24.7187948459585,24.8261123344359,236494.539334542,0.0,1.0
2010-11-26,34.8,35.09,34.68,34.77,46100,24.8976573267541,25.1051378044771,24.8118033359722,24.8761938290586,64434.977915617,0.0,1.0
2010-11-29,35.14,35.2,34.45,34.66,332900,25.1409103006362,25.1838372960272,24.6472498536402,24.7974943375086,465301.608418848,0.0,1.0
2010-11-30,35.8,36.29,34.67,34.87,762800,25.6131072499367,25.9636777122962,24.8046488367404,24.9477388213769,1066182.23761459,0.0,1.0
2010-12-01,36.79,36.94,36.32,36.48,395600,26.3214026738875,26.4287201623649,25.9851412099917,26.0996131977009,552938.769271541,0.0,1.0
2010-12-02,37.24,37.46,36.79,36.79,264200,26.6433551393196,26.8007541224198,26.3214026738875,26.3214026738875,369278.116384079,0.0,1.0
2010-12-03,37.39,37.5,37.0,37.12,173400,26.750672627797,26.8293721193471,26.4716471577558,26.5575011485377,242364.971161995,0.0,1.0
2010-12-06,37.3,37.44,37.04,37.3,202500,26.6862821347106,26.7864451239562,26.5002651546831,26.6862821347106,283038.677395063,0.0,1.0
2010-12-07,37.4,37.71,37.28,37.67,388000,26.7578271270289,26.9796166032155,26.6719731362469,26.9509986062882,542316.083107578,0.0,1.0
2010-12-08,36.92,37.5,36.88,37.39,224600,26.4144111639012,26.8293721193471,26.3857931669739,26.750672627797,313928.330582377,0.0,1.0
2010-12-09,36.99,37.2,36.71,37.2,296700,26.464492658524,26.6147371423923,26.2641666800329,26.6147371423923,414704.076953656,0.0,1.0
2010-12-10,37.01,37.21,36.91,37.09,336200,26.4788016569876,26.6218916416242,26.4072566646694,26.5360376508423,469914.09056899,0.0,1.0
2010-12-13,37.25,37.47,37.15,37.2,267900,26.6505096385515,26.8079086216516,26.5789646462332,26.6147371423923,374449.687279691,0.0,1.0
2010-12-14,37.45,37.6,37.16,37.27,155700,26.793599623188,26.9009171116654,26.586119145465,26.6648186370151,217625.294174871,0.0,1.0
2010-12-15,38.05,38.59,37.36,37.36,375300,27.2228695770975,27.6092125356161,26.7292091301015,26.7292091301015,524565.015438852,0.0,1.0
2010-12-16,38.26,38.42,37.84,38.09,144400,27.3731140609659,27.4875860486751,27.0726250932292,27.2514875740248,201831.037115295,0.0,1.0
2010-12-17,38.13,38.3,37.83,38.24,553000,27.2801055709521,27.4017320578932,27.0654705939974,27.3588050625022,772940.190614669,0.0,1.0
2010-12-20,38.53,38.78,37.88,37.88,349000,27.5662855402252,27.7451480210208,27.1012430901565,27.1012430901565,487804.930424085,0.0,1.0
2010-12-21,38.72,38.88,38.5,38.74,228300,27.7022210256299,27.8166930133391,27.5448220425297,27.7165300240935,319099.90147799,0.0,1.0
2010-12-22,38.53,38.89,38.17,38.83,249400,27.5662855402252,27.8238475125709,27.3087235678794,27.78092051718,348591.832801624,0.0,1.0
2010-12-23,38.28,38.57,38.1668,38.52,194500,27.3874230594295,27.5949035371525,27.3064341281253,27.5591310409934,271856.902485629,0.0,1.0
2010-12-27,38.16,38.297,37.531,38.09,103500,27.3015690686476,27.3995857081236,26.8515510669658,27.2514875740248,144664.21289081,0.0,1.0
2010-12-28,38.07,38.37,37.99,38.18,95200,27.2371785755612,27.451813552516,27.1799425817066,27.3158780671113,133063.121422272,0.0,1.0
2010-12-29,37.91,38.24,37.89,38.16,138500,27.122706587852,27.3588050625022,27.1083975893883,27.3015690686476,193584.478119586,0.0,1.0
2010-12-30,38.15,38.49,37.88,37.9,108900,27.2944145694158,27.5376675432979,27.1012430901565,27.1155520886201,152211.910954679,0.0,1.0
2010-12-31,37.65,38.32,37.64,38.08,146400,26.9366896078245,27.4160410563568,26.9295351085927,27.244333074793,204626.480842653,0.0,1.0
2011-01-03,39.12,39.59,38.03,38.08,270500,27.9884009949029,28.3246624587987,27.2085605786339,27.244333074793,378083.764125258,0.0,1.0
2011-01-04,38.79,39.32,38.38,39.25,240600,27.7523025202527,28.1314909795394,27.4589680517478,28.0814094849166,336291.880401245,0.0,1.0
2011-01-05,38.67,38.8,38.54,38.68,321700,27.6664485294707,27.7594570194845,27.573440039457,27.6736030287026,449647.12354564,0.0,1.0
2011-01-06,39.37,39.52,38.61,38.76,434900,28.1672634756986,28.2745809641759,27.6235215340798,27.7308390225572,607869.238514138,0.0,1.0
2011-01-07,39.48,40.0,38.85,39.43,325600,28.2459629672486,28.6179969273036,27.7952295156436,28.2101904710895,455098.238813989,0.0,1.0
2011-01-10,40.15,40.54,38.9,39.34,429100,28.725314415781,29.0043398858222,27.8310020118027,28.1457999780031,599762.451704798,0.0,1.0
2011-01-11,39.66,40.27,39.34,40.17,361700,28.3747439534215,28.8111684065629,28.1457999780031,28.7396234142446,505555.998092812,0.0,1.0
2011-01-12,41.01,41.34,39.95,40.14,273600,29.340601349718,29.5766998243683,28.5822244311445,28.7181599165491,382416.701902664,0.0,1.0
2011-01-13,41.38,41.43,40.83,40.92,322000,29.6053178212956,29.6410903174547,29.2118203635451,29.2762108566316,450066.440104742,0.0,1.0
2011-01-14,41.77,41.985,41.0,41.37,338900,29.8843432913368,30.038165024821,29.3334468504862,29.5981633220637,473687.939600923,0.0,1.0
2011-01-18,42.43,42.43,41.79,41.84,452000,30.3565402406373,30.3565402406373,29.8986522898004,29.9344247859596,631770.282383055,0.0,1.0
2011-01-19,41.72,42.68,41.5,42.44,706500,29.8485707951776,30.5354027214329,29.6911718120775,30.3636947398691,987490.496689445,0.0,1.0
2011-01-20,40.52,41.7,40.38,41.7,267200,28.9900308873585,29.834261796714,28.889867898113,29.834261796714,373471.281975116,0.0,1.0
2011-01-21,40.61,41.09,40.55,40.87,216400,29.054421380445,29.3978373435726,29.011494385054,29.2404383604724,302467.011300206,0.0,1.0
2011-01-24,40.98,41.2,40.46,40.72,292900,29.3191378520225,29.4765368351227,28.9471038919676,29.1331208719951,409392.733871675,0.0,1.0
2011-01-25,41.54,41.6,40.78,40.85,374500,29.7197898090048,29.7627168043957,29.176047867386,29.2261293620088,523446.837947907,0.0,1.0
2011-01-26,43.95,46.57,41.12,41.12,1500500,31.4440241238748,33.3185029226132,29.4193008412681,29.4193008412681,2097281.65645083,0.0,1.0
2011-01-27,43.52,44.5799,42.95,43.82,728100,31.1363806569063,31.8946860304875,30.7285742006922,31.3510156338611,1017681.28894492,0.0,1.0
2011-01-28,42.37,43.79,42.31,43.61,371100,30.3136132452463,31.3295521361656,30.2706862498554,31.2007711499927,518694.583611398,0.0,1.0
2011-01-31,43.25,43.825,41.49,41.5,531300,30.943209177647,31.354592883477,29.6840173128456,29.6911718120775,742609.626172826,0.0,1.0
2011-02-01,44.86,44.91,43.6401,43.69,474100,32.095083553971,32.1308560501301,31.2223061926805,31.2580071438473,662659.935570368,0.0,1.0
2011-02-02,44.26,45.0,44.02,45.0,356600,31.6658136000614,32.1952465432165,31.4941056184976,32.1952465432165,498427.616588048,0.0,1.0
2011-02-03,43.99,44.27,43.54,44.19,227200,31.4726421208021,31.6729680992932,31.15068965537,31.6157321054386,317562.407427943,0.0,1.0
2011-02-04,43.88,44.2,43.56,44.1,298200,31.393942629252,31.6228866046705,31.1649986538336,31.5513416123522,416800.659749176,0.0,1.0
2011-02-07,44.17,44.42,43.83,44.01,358200,31.601423106975,31.7802855877706,31.3581701330929,31.4869511192658,500663.971569934,0.0,1.0
2011-02-08,44.2,44.41,43.88,44.16,259700,31.6228866046705,31.7731310885388,31.393942629252,31.5942686077432,362988.367997521,0.0,1.0
2011-02-09,43.69,44.12,43.57,44.04,385300,31.2580071438473,31.5656506108159,31.1721531530654,31.5084146169612,538542.234075645,0.0,1.0
2011-02-10,44.18,44.45,43.53,43.54,399000,31.6085776062068,31.8017490854661,31.1435351561381,31.15068965537,557691.023608051,0.0,1.0
2011-02-11,43.98,44.39,43.88,44.07,349000,31.4654876215703,31.7588220900752,31.393942629252,31.5298781146567,487804.930424085,0.0,1.0
2011-02-14,44.52,44.82,43.89,43.98,266600,31.8518305800889,32.0664655570437,31.4010971284839,31.4654876215703,372632.648856908,0.0,1.0
2011-02-15,44.09,44.37,43.92,44.37,197600,31.5441871131204,31.7445130916115,31.4225606261793,31.7445130916115,276189.840263035,0.0,1.0
2011-02-16,44.39,44.79,44.25,44.33,421500,31.7588220900752,32.0450020593482,31.6586591008296,31.7158950946842,589139.765540835,0.0,1.0
2011-02-17,45.22,45.24,44.07,44.31,267000,32.3526455263167,32.3669545247804,31.5298781146567,31.7015860962205,373191.73760238,0.0,1.0
2011-02-18,45.35,45.46,44.795,45.46,291800,32.4456540163304,32.5243535078805,32.0485793089641,32.5243535078805,407855.239821628,0.0,1.0
2011-02-22,43.82,44.9,43.71,44.79,417300,31.3510156338611,32.1237015508983,31.272316142311,32.0450020593482,583269.333713382,0.0,1.0
2011-02-23,41.81,43.65,41.04,43.63,435000,30.0417422744369,31.3638376053378,29.4884741196578,31.3494670039149,605402.637232394,0.18,1.0
2011-02-24,41.61,42.25,40.951,42.02,430500,29.8980362602086,30.3578955057393,29.4245249433262,30.1926335893767,599139.851329989,0.0,1.0
2011-02-25,42.39,42.47,41.77,41.85,167900,30.4584897156992,30.5159721213905,30.0130010715913,30.0704834772826,233671.500669698,0.0,1.0
2011-02-28,43.26,44.02,42.37,42.6,346500,31.0836108775925,31.6296937316602,30.4441191142763,30.6093810306389,482234.514485113,0.0,1.0
2011-03-01,41.8,43.91,41.64,43.58,314800,30.0345569737255,31.5506554238346,29.9195921623428,31.3135405003579,438116.667128178,0.0,1.0
2011-03-02,42.51,42.61,41.3,41.85,287900,30.5447133242362,30.6165663313503,29.6752919381546,30.0704834772826,400679.124733807,0.0,1.0
2011-03-03,44.68,45.1,42.95,42.95,402200,32.1039235786138,32.4057062084933,30.8608665555385,30.8608665555385,559753.88665487,0.0,1.0
2011-03-04,44.3,44.73,43.71,44.56,295300,31.8308821515799,32.1398500821709,31.4069494096063,32.0176999700768,410977.928217761,0.0,1.0
2011-03-07,43.8,44.78,43.36,44.55,308000,31.471617116009,32.175776585728,31.1554638847067,32.0105146693654,428652.901764546,0.0,1.0
2011-03-08,44.41,44.8,43.7,43.79,337200,31.9099204594055,32.1901471871508,31.3997641088949,31.4644318152976,469291.423620145,0.0,1.0
2011-03-09,44.22,44.48,43.49,44.25,223600,31.7733997458886,31.9602175643854,31.2488727939551,31.7949556480228,311190.872839455,0.0,1.0
2011-03-10,42.91,43.53,42.74,43.52,403400,30.8321253526929,31.2776139968008,30.7099752405988,31.2704286960894,561423.962895511,0.0,1.0
2011-03-11,42.95,43.01,42.44,42.5,356300,30.8608665555385,30.9039783598071,30.4944162192562,30.5375280235248,495873.47045035,0.0,1.0
2011-03-14,45.16,45.3,42.57,42.67,761300,32.4488180127618,32.5494122227217,30.5878251285047,30.6596781356189,1059524.20166672,0.0,1.0
2011-03-15,44.14,45.01,43.28,43.44,359200,31.7159173401972,32.3410385020906,31.0979814790153,31.212946290398,499909.488031899,0.0,1.0
2011-03-16,43.76,44.37,43.09,44.09,340400,31.4428759131634,31.8811792565598,30.9614607654984,31.6799908366402,473744.960261854,0.0,1.0
2011-03-17,44.3,45.71,44.18,45.71,292800,31.8308821515799,32.8440095518898,31.7446585430429,32.8440095518898,407498.602716425,0.0,1.0
2011-03-18,44.56,45.25,44.3,44.74,352200,32.0176999700768,32.5134857191646,31.8308821515799,32.1470353828823,490167.376628158,0.0,1.0
2011-03-21,46.08,46.16,45.27,45.34,164700,33.1098656782123,33.1673480839036,32.5278563205874,32.5781534255674,229217.964027989,0.0,1.0
2011-03-22,45.32,46.36,45.27,46.18,158000,32.5637828241445,33.3110540981319,32.5278563205874,33.1817186853264,219893.37168441,0.0,1.0
2011-03-23,45.43,45.71,44.31,45.06,255900,32.6428211319701,32.8440095518898,31.8380674522913,32.3769650056477,356143.758316711,0.0,1.0
2011-03-24,45.76,46.15,45.15,45.73,298900,32.8799360554469,33.1601627831922,32.4416327120504,32.8583801533126,415988.156939683,0.0,1.0
2011-03-25,46.58,47.11,45.9,45.99,197100,33.4691307137831,33.8499516514883,32.9805302654067,33.0451979718095,274310.022525298,0.0,1.0
2011-03-28,45.66,46.84,45.61,46.84,323200,32.8080830483327,33.65594853228,32.7721565447756,33.65594853228,449807.200812666,0.0,1.0
2011-03-29,46.4,46.53,45.47,45.68,266000,33.3397953009776,33.433204210226,32.6715623348158,32.8224536497555,370200.233342107,0.0,1.0
2011-03-30,45.98,47.1,45.97,46.73,370900,33.0380126710981,33.8427663507768,33.0308273703867,33.5769102244544,516192.731378148,0.0,1.0
2011-03-31,46.29,46.58,45.99,45.99,385600,33.260756993152,33.4691307137831,33.0451979718095,33.0451979718095,536651.165326002,0.0,1.0
2011-04-01,46.85,46.91,46.31,46.68,271800,33.6631338329914,33.7062456372599,33.2751275945749,33.5409837208973,378272.268505206,0.0,1.0
2011-04-04,47.25,47.8399,47.06,47.06,306300,33.9505458614481,34.3744067504146,33.8140251479312,33.8140251479312,426286.960423637,0.0,1.0
2011-04-05,47.83,48.18,46.77,47.22,384300,34.3672933027103,34.6187788276099,33.6056514273001,33.9289899593139,534841.916065308,0.0,1.0
2011-04-06,46.67,48.21,46.49,48.07,316400,33.5337984201859,34.6403347297442,33.4044630073804,34.5397405197844,440343.435449033,0.0,1.0
2011-04-07,46.74,47.78,46.71,46.8,316300,33.5840955251658,34.3313667991532,33.5625396230316,33.6272073294343,440204.26242898,0.0,1.0
2011-04-08,46.44,47.13,46.2,47.0,276300,33.3685365038233,33.8643222529111,33.1960892867493,33.7709133436627,384535.05440761,0.0,1.0
2011-04-11,45.5,46.59,45.25,46.59,217400,32.69311823695,33.4763160144946,32.5134857191646,33.4763160144946,302562.145596143,0.0,1.0
2011-04-12,44.58,45.22,44.31,45.16,244800,32.0320705714996,32.4919298170303,31.8380674522913,32.4488180127618,340695.553090781,0.0,1.0
2011-04-13,44.8,45.19,43.9,44.95,309900,32.1901471871508,32.4703739148961,31.5434701231232,32.2979266978221,431297.18914556,0.0,1.0
2011-04-14,44.76,44.92,44.2,44.37,227800,32.1614059843051,32.2763707956878,31.7590291444657,31.8811792565598,317036.1396817,0.0,1.0
2011-04-15,45.16,45.53,44.51,44.75,179800,32.4488180127618,32.7146741390843,31.9817734665197,32.1542206835937,250233.090056056,0.0,1.0
2011-04-18,44.88,44.977,44.13,44.34,392700,32.2476295928421,32.3173270097429,31.7087320394858,31.8596233544256,546532.449749796,0.0,1.0
2011-04-19,44.9,45.85,44.61,45.18,264900,32.262000194265,32.9446037618496,32.0536264736339,32.4631886141847,368669.330121519,0.0,1.0
2011-04-20,45.68,46.04,45.53,45.79,372500,32.8224536497555,33.0811244753666,32.7146741390843,32.9014919575811,518419.499699004,0.0,1.0
2011-04-21,46.31,46.71,45.95,46.02,355000,33.2751275945749,33.5625396230316,33.0164567689638,33.0667538739437,494064.221189654,0.0,1.0
2011-04-25,47.25,47.3,46.34,46.34,485800,33.9505458614481,33.9864723650052,33.2966834967091,33.2966834967091,676102.531419533,0.0,1.0
2011-04-26,47.41,48.0,47.0,47.27,681600,34.0655106728308,34.4894434148044,33.7709133436627,33.9649164628709,948603.304684136,0.0,1.0
2011-04-27,46.07,48.77,45.21,47.06,708800,33.1026803775008,35.0427115695836,32.4847445163189,33.8140251479312,986458.366138668,0.0,1.0
2011-04-28,45.39,46.07,44.93,46.07,561900,32.6140799291244,33.1026803775008,32.2835560963992,33.1026803775008,782013.199680189,0.0,1.0
2011-04-29,44.85,45.7999,44.44,45.56,409000,32.2260736907079,32.9086054052854,31.9314763615398,32.7362300412185,569217.652018503,0.0,1.0
2011-05-02,44.19,45.375,43.931,45.06,433900,31.7518438437543,32.6033019780573,31.5657445553286,32.3769650056477,603871.734011806,0.0,1.0
2011-05-03,44.08,44.51,43.59,44.09,450100,31.6728055359287,31.9817734665197,31.3207258010693,31.6799908366402,626417.763260461,0.0,1.0
2011-05-04,41.69,44.27,41.66,44.12,676400,29.9555186658999,31.8093262494457,29.9339627637657,31.7015467387744,941366.307641359,0.0,1.0
2011-05-05,42.08,42.66,40.97,41.5,775700,30.2357453936452,30.6524928349074,29.4381770146779,29.818997952383,1079565.11655441,0.0,1.0
2011-05-06,42.01,42.81,41.76,42.6,414600,30.1854482886653,30.7602723455787,30.0058157708799,30.6093810306389,577011.341141495,0.0,1.0
2011-05-09,42.7,42.92,41.84,41.84,333100,30.6812340377531,30.8393106534043,30.0632981765712,30.0632981765712,463585.329797955,0.0,1.0
2011-05-10,43.07,43.33,42.45,43.13,258300,30.9470901640756,31.1339079825724,30.5016015199677,30.9902019683441,359483.910797993,0.0,1.0
2011-05-11,42.52,43.0,42.27,43.0,223300,30.5518986249476,30.8967930590956,30.3722661071622,30.8967930590956,310773.353779295,0.0,1.0
2011-05-12,42.26,42.48,41.52,42.29,269000,30.3650808064507,30.5231574221019,29.8333685538058,30.386636708585,374375.42394371,0.0,1.0
2011-05-13,41.63,42.5,41.56,42.31,245600,29.9124068616314,30.5375280235248,29.8621097566515,30.4010073100078,341808.937251209,0.0,1.0
2011-05-16,41.22,42.24,41.12,41.51,312500,29.6178095324633,30.3507102050279,29.5459565253491,29.8261832530944,434915.687666949,0.0,1.0
2011-05-17,40.69,41.19,40.25,40.94,195700,29.2369885947582,29.596253630329,28.9208353634558,29.4166211125436,272361.60024455,0.0,1.0
2011-05-18,42.36,42.38,40.51,40.92,625400,30.4369338135649,30.4513044149877,29.1076531819527,29.4022505111208,870388.067414112,0.0,1.0
2011-05-19,42.54,43.15,42.3,42.65,296100,30.5662692263704,31.0045725697669,30.3938220092964,30.645307534196,412091.312378188,0.0,1.0
2011-05-20,41.67,42.42,41.57,42.39,220200,29.9411480644771,30.4800456178334,29.8692950573629,30.4584897156992,306458.990157639,0.0,1.0
2011-05-23,40.66,41.36,40.66,41.01,234500,29.2154326926239,29.7184037424231,29.2154326926239,29.4669182175235,326360.732025279,0.0,1.0
2011-05-24,40.62,41.22,40.26,40.9,241100,29.1866914897782,29.6178095324633,28.9280206641672,29.3878799096979,335546.151348805,0.0,1.0
2011-05-25,40.97,41.2,40.0,40.18,139600,29.5675124274834,29.7335004152384,28.8674761312994,28.9973797738902,193435.684318297,0.18,1.0
2011-05-26,41.19,41.26,40.65,40.88,237400,29.7262835462055,29.7768016294353,29.336572618433,29.502560606188,328951.51473613,0.0,1.0
2011-05-27,42.06,42.25,41.43,41.43,205700,30.3541511520613,30.491271663685,29.8994884029933,29.8994884029933,285026.649457548,0.0,1.0
2011-05-31,42.23,42.81,41.77,42.71,399800,30.4768379256193,30.8954163295232,30.1448619501094,30.8232476391949,553979.846636498,0.0,1.0
2011-06-01,41.1,42.34,40.99,42.23,245800,29.6613317249101,30.5562234849804,29.581946165549,30.4768379256193,340590.911213735,0.0,1.0
2011-06-02,40.98,41.36,40.54,41.13,168600,29.5747292965162,29.8489703197635,29.2571870590719,29.6829823320086,233619.315014791,0.0,1.0
2011-06-03,39.61,40.21,39.47,40.21,350600,28.5860182390192,29.0190303809887,28.4849820725597,29.0190303809887,485806.238696239,0.0,1.0
2011-06-06,39.18,39.885,39.05,39.6,301400,28.2756928706077,28.7844821374219,28.181873573181,28.5788013699864,417632.63075598,0.0,1.0
2011-06-07,39.2,39.62,39.06,39.41,371600,28.2901266086734,28.593235108052,28.1890904422138,28.4416808583627,514904.729890252,0.0,1.0
2011-06-08,38.55,39.3,38.51,39.02,341400,27.8210301215398,28.3622952990016,27.7921626454085,28.1602229660825,473058.328268385,0.0,1.0
2011-06-09,38.93,39.11,38.37,38.71,359400,28.0952711447871,28.225174787378,27.6911264789489,27.936500026065,497999.892148968,0.0,1.0
2011-06-10,38.4,38.99,38.09,38.74,454300,27.7127770860474,28.1385723589841,27.4890541460298,27.9581506331634,629497.359497151,0.0,1.0
2011-06-13,38.13,38.76,38.09,38.44,391400,27.5179216221611,27.9725843712291,27.4890541460298,27.7416445621787,542340.450158894,0.0,1.0
2011-06-14,38.75,38.93,38.45,38.68,562100,27.9653675021963,28.0952711447871,27.7488614312115,27.9148494189665,778869.614293085,0.0,1.0
2011-06-15,37.98,38.49,37.75,38.33,351800,27.4096685866687,27.7777289073428,27.2436805989138,27.6622590028176,487469.009621612,0.0,1.0
2011-06-16,37.45,38.16,36.92,37.86,628600,27.027174527929,27.5395722292596,26.6446804691893,27.3230661582749,871014.836407462,0.0,1.0
2011-06-17,37.51,37.9778,37.21,37.78,509200,27.070475742126,27.4080808754815,26.8539696711412,27.2653312060123,705569.129332928,0.0,1.0
2011-06-20,38.46,38.5,37.46,37.47,616200,27.7560783002443,27.7849457763756,27.0343913969619,27.0416082659947,853832.870178616,0.0,1.0
2011-06-21,39.28,39.49,38.53,38.66,208900,28.347861560936,28.4994158106253,27.8065963834741,27.9004156809008,289460.70525854,0.0,1.0
2011-06-22,39.63,39.76,38.99,39.12,321000,28.6004519770849,28.6942712745116,28.1385723589841,28.2323916564108,444791.222537058,0.0,1.0
2011-06-23,38.93,39.1,38.36,38.93,356300,28.0952711447871,28.2179579183451,27.6839096099161,28.0952711447871,493704.400591757,0.0,1.0
2011-06-24,38.43,39.11,38.25,39.03,221800,27.7344276931459,28.225174787378,27.604524050555,28.1674398351154,307335.492706291,0.0,1.0
2011-06-27,38.64,38.9,38.0,38.44,219100,27.8859819428352,28.0736205376886,27.4241023247344,27.7416445621787,303594.258124204,0.0,1.0
2011-06-28,39.21,39.22,38.69,38.81,122900,28.2973434777062,28.304560346739,27.9220662879993,28.0086687163932,170295.455606868,0.0,1.0
2011-06-29,39.34,39.48,38.73,39.41,208500,28.3911627751329,28.4921989415925,27.9509337641306,28.4416808583627,288906.448283417,0.0,1.0
2011-06-30,39.87,40.11,39.17,39.5,254400,28.7736568338726,28.9468616906604,28.2684760015749,28.5066326796581,352507.436178903,0.0,1.0
2011-07-01,40.76,40.92,39.87,40.01,283200,29.4159581777941,29.5314280823193,28.7736568338726,28.8746930003322,392413.938387834,0.0,1.0
2011-07-05,41.76,41.93,40.93,41.23,464500,30.1376450810765,30.2603318546346,29.5386449513521,29.7551510223368,643630.912362816,0.0,1.0
2011-07-06,42.44,42.65,41.72,41.89,393200,30.6283921753086,30.779946424998,30.1087776049452,30.2314643785033,544834.606546952,0.0,1.0
2011-07-07,42.8,43.0,42.6,42.88,213800,30.8881994604903,31.0325368411468,30.7438620798338,30.9459344127529,296250.35320381,0.0,1.0
2011-07-08,42.32,42.36,41.68,42.33,201800,30.5417897469147,30.570657223046,30.0799101288139,30.5490066159476,279622.643950089,0.0,1.0
2011-07-11,41.28,41.9,41.05,41.63,264800,29.7912353675009,30.2386812475361,29.625247379746,30.0438257836498,366918.117532129,0.0,1.0
2011-07-12,41.19,41.5,41.02,41.16,204200,29.7262835462055,29.9500064862231,29.6035967726475,29.7046329391071,282948.185800833,0.0,1.0
2011-07-13,41.57,43.42,41.34,41.54,773700,30.0005245694529,31.3356453405255,29.8345365816979,29.9788739623544,1072071.55413371,0.0,1.0
2011-07-14,40.39,42.14,40.16,41.8,336400,29.1489340235795,30.4118861043239,28.9829460358246,30.1665125572078,466130.116079335,0.0,1.0
2011-07-15,40.56,40.78,40.04,40.68,178600,29.2716207971376,29.4303919158597,28.8963436074307,29.3582232255315,247475.739392893,0.0,1.0
2011-07-18,40.08,40.51,39.6,40.43,235500,28.925211083562,29.2355364519734,28.5788013699864,29.1778014997108,326318.79410429,0.0,1.0
2011-07-19,40.71,40.71,40.07,40.5,280100,29.3798738326299,29.3798738326299,28.9179942145291,29.2283195829406,388118.446830624,0.0,1.0
2011-07-20,41.37,41.46,40.7,40.86,274000,29.8561871887964,29.9211390100918,29.3726569635971,29.4881268681223,379666.027959981,0.0,1.0
2011-07-21,41.84,42.28,41.44,41.56,241900,30.1953800333391,30.5129222707834,29.9067052720261,29.99330770042,335186.905706276,0.0,1.0
2011-07-22,41.74,41.99,41.6,41.85,162000,30.1232113430109,30.3036330688315,30.0221751765513,30.202596902372,224474.074925244,0.0,1.0
2011-07-25,40.96,41.83,40.82,41.21,357000,29.5602955584506,30.1881631643063,29.459259391991,29.7407172842712,494674.350298223,0.0,1.0
2011-07-26,40.85,41.27,40.18,41.2,237400,29.4809099990895,29.7840184984681,28.9973797738902,29.7335004152384,328951.51473613,0.0,1.0
2011-07-27,40.42,43.3,40.33,42.87,1044600,29.170584630678,31.2490429121316,29.1056328093826,30.9387175437201,1447442.09053648,0.0,1.0
2011-07-28,39.44,40.43,39.21,40.42,478500,28.4633314654612,29.1778014997108,28.2973434777062,29.170584630678,663029.906492157,0.0,1.0
2011-07-29,39.1,39.5,38.16,38.87,476900,28.2179579183451,28.5066326796581,27.5395722292596,28.0519699305902,660812.878591662,0.0,1.0
2011-08-01,38.62,39.92,38.33,39.6,509900,27.8715482047695,28.8097411790368,27.6622590028176,28.5788013699864,706539.079039397,0.0,1.0
2011-08-02,37.04,38.56,37.02,38.22,383400,26.7312828975832,27.8282469905726,26.7168491595176,27.5828734434565,531255.310656412,0.0,1.0
2011-08-03,37.2,37.239,35.58,37.04,406800,26.8467528021084,26.8748985913364,25.6776200187908,26.7312828975832,563679.34370117,0.0,1.0
2011-08-04,33.7,36.76,33.65,36.57,748500,24.3208486406197,26.5292105646641,24.2847642954556,26.3920900530404,1037153.3647009,0.0,1.0
2011-08-05,34.1,35.33,33.51,34.34,1481900,24.6095234019327,25.4971982929702,24.183728128996,24.7827282587205,2053383.52859086,0.0,1.0
2011-08-08,30.31,33.03,29.1538,32.87,1328700,21.8743300384921,23.8373184154205,21.0399156409169,23.7218485108953,1841103.10711835,0.0,1.0
2011-08-09,32.92,32.92,31.03,31.44,1057100,23.7579328560594,23.7579328560594,22.3939446088555,22.6898362392013,1464762.62100911,0.0,1.0
2011-08-10,30.95,32.47,30.88,32.07,488000,22.3362096565929,23.4331737495823,22.2856915733631,23.1444989882693,676193.509651353,0.0,1.0
2011-08-11,32.62,33.13,30.35,31.21,507200,23.5414267850746,23.9094871057487,21.9031975146234,22.5238482514463,702797.84445731,0.0,1.0
2011-08-12,33.3,33.67,32.58,33.02,262800,24.0321738793067,24.2991980335212,23.5125593089433,23.8301015463876,364146.832656508,0.0,1.0
2011-08-15,34.2,34.2,33.31,33.53,245000,24.681692092261,24.681692092261,24.0393907483396,24.1981618670617,339482.397263486,0.0,1.0
2011-08-16,32.86,33.66,32.5,33.55,399600,23.7146316418624,24.2919811644884,23.4548243566807,24.2125956051273,553702.718148937,0.0,1.0
2011-08-17,32.78,33.79,32.64,33.14,491700,23.6568966895998,24.3858004619151,23.5558605231403,23.9167039747815,681320.386671252,0.0,1.0
2011-08-18,30.16,31.62,29.91,31.6,498600,21.7660770029997,22.8197398817922,21.5856552771791,22.8053061437265,690881.319492142,0.0,1.0
2011-08-19,29.5,30.46,29.27,29.64,476100,21.2897636468333,21.9825830739845,21.1237756590783,21.3907998132928,659704.364641412,0.0,1.0
2011-08-22,29.25,30.49,29.15,30.37,356500,21.1093419210127,22.0042336810829,21.0371732306844,21.917631252689,493981.529079318,0.0,1.0
2011-08-23,30.65,30.65,29.25,29.46,257900,22.1197035856081,22.1197035856081,21.1093419210127,21.260896170702,357357.184711239,0.0,1.0
2011-08-24,31.62,31.66,30.42,30.6,474400,22.8197398817922,22.8486073579235,21.9537155978532,22.083619240444,657348.772497134,0.0,1.0
2011-08-25,31.24,31.87,30.69,31.68,554000,22.6754025011357,23.1326849459409,22.2761876683692,22.9947743673488,763248.193681818,0.18,1.0
2011-08-26,32.22,32.25,30.55,30.89,849300,23.3867307486105,23.408506103125,22.1745693473014,22.4213566984661,1170084.279592,0.0,1.0
2011-08-29,34.01,34.01,32.47,32.71,312500,24.6859935679777,24.6859935679777,23.5681920362316,23.7423948723479,430532.600226658,0.0,1.0
2011-08-30,34.18,34.44,33.32,33.64,426400,24.8093872435601,24.998106982686,24.1851604141434,24.4174308622984,587453.12235727,0.0,1.0
2011-08-31,34.43,35.22,34.06,34.5,454000,24.9908485311812,25.5642662000639,24.7222858255019,25.0416576917151,625477.761609289,0.0,1.0
2011-09-01,33.85,34.88,33.77,34.66,377800,24.5698583439002,25.3174788488992,24.5117907318614,25.1577929157926,520496.69237002,0.0,1.0
2011-09-02,33.04,33.64,32.63,32.94,500700,23.9819237720077,24.4174308622984,23.6843272603091,23.9093392569593,689816.553387162,0.0,1.0
2011-09-06,32.4,32.64,31.48,31.56,632100,23.5173828756977,23.6915857118139,22.8496053372519,22.9076729492907,870846.901130465,0.0,1.0
2011-09-07,33.82,33.83,33.04,33.09,443100,24.5480829893857,24.5553414408905,23.9819237720077,24.018216029532,610460.784513382,0.0,1.0
2011-09-08,33.04,33.82,33.0,33.47,511400,23.9819237720077,24.5480829893857,23.9528899659884,24.2940371867161,704557.989618923,0.0,1.0
2011-09-09,33.11,33.31,32.24,32.64,727100,24.0327329325417,24.1779019626386,23.4012476516202,23.6915857118139,1001728.81159937,0.0,1.0
2011-09-12,33.12,33.33,32.22,32.37,732800,24.0399913840465,24.1924188656482,23.3867307486105,23.4956075211831,1009581.7262275,0.0,1.0
2011-09-13,33.75,33.91,32.99,33.24,497700,24.4972738288517,24.6134090529293,23.9456315144835,24.1270928021046,685683.440424986,0.0,1.0
2011-09-14,33.24,34.04,32.75,34.04,647500,24.1270928021046,24.7077689224922,23.7714286783672,24.7077689224922,892063.547669637,0.0,1.0
2011-09-15,33.31,33.97,33.13,33.63,610300,24.1779019626386,24.6569597619583,24.0472498355514,24.4101724107936,840812.946938653,0.0,1.0
2011-09-16,33.3,33.56,32.69,33.31,730900,24.1706435111337,24.3593632502597,23.7278779693382,24.1779019626386,1006964.08801813,0.0,1.0
2011-09-19,31.42,32.08,30.81,32.0,694400,22.8060546282229,23.2851124275426,22.3632890864273,23.2270448155039,956677.880311651,0.0,1.0
2011-09-20,30.38,31.45,30.24,31.42,1011700,22.051175671719,22.8278299827374,21.9495573506512,22.8060546282229,1393823.46127779,0.0,1.0
2011-09-21,28.16,30.32,28.14,30.2,876700,20.4397994376434,22.0076249626899,20.4252825346337,21.9205235446318,1207833.37797988,0.0,1.0
2011-09-22,25.72,27.54,25.17,27.23,904800,18.6687372704612,19.989775444343,18.2695224376948,19.7647634476928,1246546.86939226,0.0,1.0
2011-09-23,24.88,25.81,24.73,25.43,1212000,18.0590273440543,18.7340633340048,17.9501505714816,18.4582421768207,1669777.63671907,0.0,1.0
2011-09-26,24.92,25.37,23.75,25.26,1300800,18.0880611500736,18.4146914677917,17.2388223240068,18.3348485012384,1792117.78039948,0.0,1.0
2011-09-27,26.8,27.3,25.71,25.85,722300,19.4526500329845,19.8155726082267,18.6614788189564,18.7630971400242,995115.830859888,0.0,1.0
2011-09-28,25.51,27.02,25.41,26.98,481000,18.5163097888595,19.6123359660911,18.443725273811,19.5833021600717,662675.778268872,0.0,1.0
2011-09-29,25.84,26.51,25.18,26.26,834300,18.7558386885194,19.242154939344,18.2767808891996,19.0606936517229,1149418.71478112,0.0,1.0
2011-09-30,24.78,25.67,24.78,25.255,848700,17.9864428290058,18.632445012937,17.9864428290058,18.3312192754859,1169257.65699957,0.0,1.0
2011-10-03,23.27,24.61,23.23,24.51,1060900,16.8904166517742,17.8630491534234,16.8613828457548,17.790464638375,1461606.51385748,0.0,1.0
2011-10-04,24.83,24.89,22.45,22.85,1200000,18.02273508653,18.0662857955591,16.2952236283769,16.5855616885707,1653245.18487037,0.0,1.0
2011-10-05,25.14,25.25,24.3,24.79,1045100,18.2477470831802,18.3275900497335,17.6380371567733,17.9937012805107,1439838.78559002,0.0,1.0
2011-10-06,26.02,26.06,24.8006,25.12,927700,18.8864908156066,18.915524621626,18.0013952391058,18.2332301801705,1278096.29833687,0.0,1.0
2011-10-07,24.95,26.34,24.58,26.08,1005000,18.1098365045882,19.1187612637616,17.8412737989089,18.9300415246357,1384592.84232893,0.0,1.0
2011-10-10,25.97,25.98,25.42,25.51,922300,18.8501985580824,18.8574570095872,18.4509837253159,18.5163097888595,1270656.69500495,0.0,1.0
2011-10-11,25.96,26.31,25.7,25.82,521000,18.8429401065775,19.0969859092471,18.6542203674515,18.7413217855097,717783.951097885,0.0,1.0
2011-10-12,26.49,26.8279,26.09,26.26,643100,19.2276380363343,19.472901112683,18.9372999761405,19.0606936517229,886001.648658444,0.0,1.0
2011-10-13,26.43,26.54,25.54,26.2,672500,19.1840873273052,19.2639302938585,18.538085143374,19.0171429426938,926506.15568777,0.0,1.0
2011-10-14,27.53,27.62,26.67,26.9,500700,19.9825169928382,20.0478430563818,19.3582901634215,19.5252345480329,689816.55338716,0.0,1.0
2011-10-17,26.51,27.48,26.36,27.32,549200,19.242154939344,19.946224735314,19.1332781667713,19.8300895112364,756635.212942338,0.0,1.0
2011-10-18,27.82,28.05,26.16,26.52,622700,20.1930120864787,20.3599564710901,18.9881091366744,19.2494133908488,857896.480515647,0.0,1.0
2011-10-19,27.13,27.95,26.97,27.95,737000,19.6921789326444,20.2873719560417,19.5760437085669,20.2873719560417,1015368.08437455,0.0,1.0
2011-10-20,27.16,27.49,26.53,27.21,531500,19.7139542871589,19.9534831868188,19.2566718423537,19.7502465446831,732249.846465501,0.0,1.0
2011-10-21,28.16,28.22,27.53,27.65,400300,20.4397994376434,20.4833501466725,19.9825169928382,20.0696184108963,551495.03958634,0.0,1.0
2011-10-24,29.01,29.15,28.28,28.38,278400,21.0567678155552,21.1583861366231,20.5269008557015,20.59948537075,383552.882889926,0.0,1.0
2011-10-25,28.66,29.14,28.15,29.02,664000,20.8027220128857,21.1511276851182,20.4325409861386,21.0640262670601,914795.668961601,0.0,1.0
2011-10-26,29.4,29.65,27.89,28.97,840500,21.3398474242442,21.5213087118653,20.2438212470126,21.0277340095358,1157960.48156962,0.0,1.0
2011-10-27,31.09,31.61,30.4,30.62,518700,22.566525728563,22.9439652068149,22.0656925747287,22.2253785078353,714615.231160215,0.0,1.0
2011-10-28,31.45,32.03,31.2,31.35,490000,22.8278299827374,23.2488201700184,22.6463686951163,22.755245467689,675075.1171554,0.0,1.0
2011-10-31,30.18,31.04,29.95,30.96,670200,21.9060066416221,22.5302334710388,21.7390622570107,22.472165859,923337.4357501,0.0,1.0
2011-11-01,29.23,31.05,28.63,29.27,809500,21.2164537486618,22.5374919225436,20.7809466583711,21.2454875546812,1115251.64762714,0.0,1.0
2011-11-02,30.46,30.59,29.51,29.87,695700,22.1092432837577,22.2036031533207,21.4196903907975,21.6809946449719,958468.895928597,0.0,1.0
2011-11-03,31.34,31.46,29.9,30.95,604300,22.7479870161841,22.8350884342422,21.7027699994864,22.4649074074952,832546.721014302,0.0,1.0
2011-11-04,31.18,31.41,30.49,30.96,575200,22.6318517921066,22.798796176718,22.1310186382723,22.472165859,792455.525281195,0.0,1.0
2011-11-07,30.96,31.25,30.08,31.25,604200,22.472165859,22.6826609526405,21.8334221265736,22.6826609526405,832408.95058223,0.0,1.0
2011-11-08,32.01,32.06,30.71,31.28,581000,23.2343032670087,23.2705955245329,22.2907045713789,22.704436307155,800446.210341403,0.0,1.0
2011-11-09,30.33,31.18,29.95,30.97,1073800,22.0148834141948,22.6318517921066,21.7390622570107,22.4794243105048,1479378.89959483,0.0,1.0
2011-11-10,31.7,31.765,30.28,30.75,1082300,23.0092912703585,23.05647120514,21.9785911566705,22.3197383773983,1491089.386321,0.0,1.0
2011-11-11,32.95,33.42,31.94,32.09,710900,23.9165977084641,24.2577449291919,23.1834941064748,23.2923708790475,979410.001603622,0.0,1.0
2011-11-14,32.92,32.9998,32.08,32.83,856600,23.8948223539496,23.9527447969583,23.2851124275426,23.829496290406,1180141.5211333,0.0,1.0
2011-11-15,33.26,33.5,32.45,32.81,936900,24.1416097051143,24.3158125412306,23.5536751332219,23.8149793873963,1290771.17808754,0.0,1.0
2011-11-16,32.51,33.36,32.46,32.74,345400,23.597225842251,24.2141942201628,23.5609335847267,23.7641702268624,475859.07237852,0.0,1.0
2011-11-17,31.36,32.4697,31.0601,32.32,514800,22.7625039191938,23.5679742826864,22.5448229585635,23.4593152636589,709242.184309387,0.0,1.0
2011-11-18,31.46,31.76,31.11,31.6,356900,22.8350884342422,23.0528419793876,22.5810426315727,22.9367067553101,491702.672066863,0.0,1.0
2011-11-21,31.19,31.53,30.52,30.77,934900,22.6391102436114,22.8858975947762,22.1527939927868,22.3342552804079,1288015.76944609,0.0,1.0
2011-11-22,30.1,31.2,30.04,30.82,923700,21.9785911566705,22.7817954846552,21.9347800115077,22.5043248986241,1265020.57396712,0.18,1.0
2011-11-23,30.01,30.4,29.62,29.8,528500,21.9128744389263,22.1976468824845,21.6281019953682,21.7595354308565,723788.430596106,0.0,1.0
2011-11-25,29.36,30.25,29.33,29.74,231300,21.4382536996627,22.0881190195775,21.4163481270813,21.7157242856937,316768.711441587,0.0,1.0
2011-11-28,30.36,31.29,30.09,30.52,526000,22.168439452376,22.8475122023994,21.9712892991434,22.2852691728101,720364.644264051,0.0,1.0
2011-11-29,30.27,30.51,29.97,30.48,619200,22.1027227346318,22.277967315283,21.8836670088178,22.2560617427016,848003.398723005,0.0,1.0
2011-11-30,33.18,33.18,31.58,31.82,815700,24.2275632750275,24.2275632750275,23.0592660706862,23.2345106513374,1117113.00442241,0.0,1.0
2011-12-01,32.9,33.56,32.27,32.96,799600,24.0231112642678,24.5050338610586,23.5630942400584,24.0669224094306,1095063.82044398,0.0,1.0
2011-12-02,33.05,33.78,32.95,33.38,470600,24.1326391271748,24.6656747266555,24.0596205519035,24.3736004255702,644493.539145746,0.0,1.0
2011-12-05,34.0,34.35,33.55,33.67,618400,24.8263155922524,25.0818806057021,24.4977320035314,24.585354293857,846907.787096749,0.0,1.0
2011-12-06,33.6,33.99,33.04,33.84,470700,24.5342412911671,24.8190137347253,24.1253372696477,24.7094858718183,644630.490599029,0.0,1.0
2011-12-07,33.72,34.14,32.64,33.24,622500,24.6218635814927,24.9285415976323,23.8332629685623,24.2713744201903,852522.796681316,0.0,1.0
2011-12-08,32.65,33.74,32.45,33.46,521800,23.8405648260895,24.636467296547,23.6945276755468,24.4320152857873,714612.683226201,0.0,1.0
2011-12-09,33.45,33.66,32.22,32.42,497800,24.4247134282601,24.5780524363299,23.5265849524228,23.6726221029654,681744.334438489,0.0,1.0
2011-12-12,32.44,32.93,32.13,32.89,566600,23.6872258180197,24.0450168368492,23.4608682346786,24.0158094067407,775966.934296599,0.0,1.0
2011-12-13,31.83,33.28,31.56,32.85,523900,23.2418125088646,24.3005818502989,23.044662355632,23.9866019766321,717488.663745125,0.0,1.0
2011-12-14,31.18,31.56,30.88,31.45,736000,22.7671917696009,23.044662355632,22.5481360437869,22.9643419228335,1007962.69615654,0.0,1.0
2011-12-15,31.37,31.88,31.3,31.6,620600,22.9059270626164,23.2783217965002,22.8548140599265,23.0738697857405,849920.719068956,0.0,1.0
2011-12-16,31.89,32.2425,31.4,31.4,744000,23.2856236540274,23.5430141318588,22.9278326351978,22.9278326351978,1018918.81241911,0.0,1.0
2011-12-19,30.73,32.31,30.655,32.1,484600,22.4386081808799,23.592301670167,22.3838442494264,23.4389626620972,663666.742605247,0.0,1.0
2011-12-20,32.58,33.0,31.52,31.52,736000,23.7894518233995,24.0961298395391,23.0154549255234,23.0154549255234,1007962.69615655,0.0,1.0
2011-12-21,32.21,32.68,31.68,32.57,476500,23.5192830948956,23.8624703986709,23.1322846459576,23.7821499658724,652573.674889393,0.0,1.0
2011-12-22,32.53,32.94,32.32,32.42,341500,23.7529425357639,24.0523186943763,23.5996035276941,23.6726221029654,467689.212958504,0.0,1.0
2011-12-23,32.89,33.0,32.45,32.56,317100,24.0158094067407,24.0961298395391,23.6945276755468,23.7748481083453,434273.058357662,0.0,1.0
2011-12-27,32.44,32.77,32.39,32.75,291900,23.6872258180197,23.9281871164151,23.650716530384,23.9135834013608,399761.292130563,0.0,1.0
2011-12-28,31.61,32.6,31.57,32.52,460600,23.0811716432676,23.8040555384538,23.0519642131591,23.7456406782367,630798.393817534,0.0,1.0
2011-12-29,32.24,32.33,31.59,31.62,188400,23.541188667477,23.6069053852212,23.0665679282134,23.0884735007948,258016.53798355,0.0,1.0
2011-12-30,32.14,32.39,31.98,32.17,216100,23.4681700922057,23.650716530384,23.3513403717716,23.4900756647871,295952.090542702,0.0,1.0
2012-01-03,33.22,33.5693,32.93,33.2,410500,24.2567707051361,24.5118245885588,24.0450168368492,24.2421669900818,562185.71572318,0.0,1.0
2012-01-04,33.25,33.41,32.65,33.06,502100,24.2786762777175,24.3955059981516,23.8405648260895,24.1399409847019,687633.246929619,0.0,1.0
2012-01-05,32.73,32.94,31.95,32.94,688400,23.8989796863065,24.0523186943763,23.3294347991902,24.0523186943763,942773.804394247,0.0,1.0
2012-01-06,32.75,33.07,31.7,32.82,951900,23.9135834013608,24.1472428422291,23.1468883610118,23.9646964040507,1303640.88379268,0.0,1.0
2012-01-09,32.73,33.19,32.5,32.91,393100,23.8989796863065,24.2348651325547,23.7310369631825,24.0304131217949,538356.162852089,0.0,1.0
2012-01-10,33.34,33.92,33.17,33.27,306300,24.3443929954617,24.7679007320354,24.2202614175004,24.2932799927717,419482.301403191,0.0,1.0
2012-01-11,33.5,33.65,33.17,33.3,209700,24.4612227158958,24.5707505788028,24.2202614175004,24.3151855653531,287187.197532645,0.0,1.0
2012-01-12,34.3,34.3699,33.38,33.65,209800,25.0453713180664,25.0964113021811,24.3736004255702,24.5707505788028,287324.148985928,0.0,1.0
2012-01-13,33.91,34.18,33.32,33.97,273200,24.7605988745082,24.9577490277408,24.3297892804074,24.804410019671,374151.370366804,0.0,1.0
2012-01-17,33.7,34.51,33.66,34.25,201400,24.6072598664384,25.1987103261362,24.5780524363299,25.0088620304308,275820.226910229,0.0,1.0
2012-01-18,34.17,34.4,33.58,33.69,481200,24.9504471702137,25.1183898933378,24.5196375761128,24.5999580089113,659010.393193653,0.0,1.0
2012-01-19,34.84,34.97,34.15,34.34,328400,25.4396716245316,25.5345957723843,24.9358434551594,25.074578748175,449748.572578545,0.0,1.0
2012-01-20,34.74,34.92,34.58,34.74,201100,25.3666530492603,25.4980864847487,25.2498233288262,25.3666530492603,275409.372550381,0.0,1.0
2012-01-23,35.02,35.27,34.66,34.82,225300,25.57110506002,25.7536514981983,25.3082381890432,25.4250679094773,308551.624244659,0.0,1.0
2012-01-24,35.98,35.98,34.7,34.82,283600,26.2720833826248,26.2720833826248,25.3374456191518,25.4250679094773,388394.321508146,0.0,1.0
2012-01-25,35.91,35.94,35.04,35.94,250500,26.2209703799349,26.2428759525163,25.5857087750743,26.2428759525163,343063.390471758,0.0,1.0
2012-01-26,35.62,36.34,35.45,36.04,217300,26.009216511648,26.5349502536016,25.8850849336867,26.3158945277876,297595.507982088,0.0,1.0
2012-01-27,36.07,36.25,35.4711,35.6,374900,26.337800100369,26.4692335358574,25.900491853069,25.9946127965937,513430.998354739,0.0,1.0
2012-01-30,36.39,36.44,35.44,35.63,324100,26.5714595412372,26.6079688288729,25.8777830761596,26.0165183691751,443859.660087413,0.0,1.0
2012-01-31,36.2,36.83,35.57,36.73,422800,26.4327242482217,26.8927412724311,25.9727072240123,26.8197226971598,579030.744476884,0.0,1.0
2012-02-01,37.69,37.69,36.41,36.46,628600,27.5207010197645,27.5207010197645,26.5860632562915,26.6225725439272,860876.835331527,0.0,1.0
2012-02-02,41.07,41.37,38.07,38.07,1751000,29.9887288639355,30.2077845897495,27.7981716057956,27.7981716057956,2398019.94697026,0.0,1.0
2012-02-03,41.94,42.57,41.42,41.7,1032200,30.6239904687961,31.0840074930055,30.2442938773852,30.4487458881449,1413612.90077824,0.0,1.0
2012-02-06,41.36,41.69,41.07,41.33,410900,30.2004827322224,30.4414440306178,29.9887288639355,30.178577159641,562733.521536309,0.0,1.0
2012-02-07,41.13,41.5,40.9,41.3,227100,30.0325400090983,30.3027087376022,29.8645972859743,30.1566715870596,311016.750403738,0.0,1.0
2012-02-08,41.3,42.0,41.2225,41.44,547200,30.1566715870596,30.6678016139589,30.1000821912243,30.2588975924394,749398.352359864,0.0,1.0
2012-02-09,40.89,41.39,40.28,41.33,298200,29.8572954284471,30.2223883048038,29.411882119292,30.178577159641,408389.233687339,0.0,1.0
2012-02-10,40.12,40.47,39.92,40.33,210400,29.2950523988579,29.5506174123075,29.1490152483152,29.4483914069277,288145.85770562,0.0,1.0
2012-02-13,40.53,40.95,40.44,40.63,236800,29.5944285574703,29.9011065736099,29.5287118397261,29.6674471327417,324301.041372106,0.0,1.0
2012-02-14,39.52,40.46,39.22,40.28,361200,28.8569409472299,29.5433155547804,28.6378852214159,29.411882119292,494668.649255086,0.0,1.0
2012-02-15,39.86,40.79,39.5601,39.9,400200,29.1052041031524,29.7842768531758,28.8862213959137,29.1344115332609,548079.716035121,0.0,1.0
2012-02-16,40.97,41.06,39.79,39.83,202400,29.9157102886642,29.9814270064084,29.0540911004625,29.083298530571,277189.741443049,0.0,1.0
2012-02-17,41.0,41.48,40.4304,41.11,435700,29.9376158612456,30.288105022548,29.5217020565001,30.0179362940441,596697.48195028,0.0,1.0
2012-02-21,41.16,41.43,40.85,41.21,490000,30.0544455816797,30.2515957349123,29.8280879983386,30.0909548693154,671062.121082482,0.0,1.0
2012-02-22,41.02,41.22,40.69,40.94,279600,30.0836530117883,30.2303309884425,29.8416343503087,30.0249818211265,381243.328245602,0.18,1.0
2012-02-23,41.13,41.19,40.74,40.96,327300,30.1643258989481,30.2083292919444,29.8783038444723,30.039649618792,446283.767291794,0.0,1.0
2012-02-24,41.0,41.32,40.6,40.99,396400,30.0689852141228,30.3036699767696,29.7756292608143,30.0616513152901,540503.774379675,0.0,1.0
2012-02-27,41.24,41.54,40.41,40.66,425300,30.2449987861079,30.4650157510893,29.6362851829928,29.8196326538106,579909.826548122,0.0,1.0
2012-02-28,41.34,41.49,40.93,41.08,431300,30.3183377744351,30.4283462569258,30.0176479222938,30.1276564047845,588091.013849529,0.0,1.0
2012-02-29,40.51,42.55,40.49,41.39,487400,29.7096241713199,31.2057395331933,29.6949563736545,30.3550072685986,664585.115117692,0.0,1.0
2012-03-01,40.87,41.66,40.74,40.87,387400,29.9736445292976,30.5530225370819,29.8783038444723,29.9736445292976,528231.993427562,0.0,1.0
2012-03-02,40.23,41.29,40.23,40.82,179800,29.5042750040039,30.2816682802715,29.5042750040039,29.936975035134,245162.912798853,0.0,1.0
2012-03-05,39.5,40.21,38.99,40.15,376800,28.9689003892159,29.4896072063385,28.5948715487475,29.4456038133422,513778.562528409,0.0,1.0
2012-03-06,38.11,39.18,37.74,38.79,455800,27.9494884514688,28.7342156265691,27.6781341946584,28.4481935720933,621497.528663611,0.0,1.0
2012-03-07,39.64,39.77,38.2,38.2,436600,29.0715749728739,29.1669156576991,28.0154935409632,28.0154935409632,595317.729299106,0.0,1.0
2012-03-08,40.7,40.91,39.88,40.22,366500,29.8489682491414,30.0029801246284,29.247588544859,29.4969411051712,499734.190994326,0.0,1.0
2012-03-09,42.03,42.89,40.77,41.01,785700,30.8243767938923,31.4550920935056,29.9003055409704,30.0763191129555,1071326.47711935,0.0,1.0
2012-03-12,42.06,43.0,41.79,43.0,617600,30.8463784903904,31.5357649806654,30.6483632219071,31.5357649806654,842116.879558241,0.0,1.0
2012-03-13,43.26,43.26,42.13,42.48,519000,31.7264463503159,31.7264463503159,30.8977157822194,31.1544022413643,707672.701571774,0.0,1.0
2012-03-14,42.77,43.3,42.41,43.16,217800,31.367085307513,31.7557819456468,31.1030649495353,31.6531073619888,296977.099041103,0.0,1.0
2012-03-15,43.03,43.22,42.49,42.88,366900,31.5577666771635,31.6971107549851,31.161736140197,31.4477581946728,500279.603481086,0.0,1.0
2012-03-16,42.92,43.49,42.71,42.97,389800,31.4770937900037,31.8951260234683,31.3230819145167,31.5137632841673,531504.468348126,0.0,1.0
2012-03-19,42.94,43.65,42.8,42.98,306000,31.4917615876691,32.0124684047917,31.3890870040111,31.521097183,417240.552371797,0.0,1.0
2012-03-20,42.61,42.84,42.33,42.35,154600,31.2497429261896,31.418422599342,31.0443937588736,31.0590615565391,210801.92613294,0.0,1.0
2012-03-21,42.56,42.995,42.36,42.82,134400,31.213073432026,31.532098031249,31.0663954553718,31.4037548016766,183258.595551535,0.0,1.0
2012-03-22,42.07,42.2715,41.9,42.01,289000,30.8537123892231,31.0014904507023,30.729036109067,30.8097089962268,394060.521684475,0.0,1.0
2012-03-23,42.71,42.93,41.9,42.15,170400,31.3230819145167,31.4844276888364,30.729036109067,30.9123835798848,232345.719359981,0.0,1.0
2012-03-26,43.24,43.47,42.8,43.26,226300,31.7117785526505,31.8804582258029,31.3890870040111,31.7264463503159,308567.114384764,0.0,1.0
2012-03-27,42.94,43.61,42.86,43.26,244300,31.4917615876691,31.9831328094609,31.4330903970074,31.7264463503159,333110.676288987,0.0,1.0
2012-03-28,42.47,43.08,42.0,42.95,119400,31.1470683425316,31.5944361713271,30.8023750973941,31.4990954865018,162805.627298015,0.0,1.0
2012-03-29,42.7,42.78,41.93,42.07,161500,31.315748015684,31.3744192063457,30.7510378055651,30.8537123892231,220210.29152956,0.0,1.0
2012-03-30,42.68,43.755,42.22,43.17,213000,31.3010802180186,32.0894743425352,30.9637208717138,31.6604412608215,290432.149199976,0.0,1.0
2012-04-02,43.01,43.59,42.28,42.64,556800,31.5430988794981,31.9684650117955,31.0077242647101,31.2717446226877,759214.181570642,0.0,1.0
2012-04-03,42.54,43.1485,42.03,42.9,406900,31.1984056343606,31.6446733783312,30.8243767938923,31.4624259923383,554820.852157138,0.0,1.0
2012-04-04,42.05,42.12,41.71,41.96,372400,30.8390445915577,30.8903818833867,30.5896920312454,30.7730395020633,507779.025174043,0.0,1.0
2012-04-05,41.8,42.48,41.72,41.97,217600,30.6556971207399,31.1544022413643,30.5970259300781,30.780373400896,296704.392797722,0.0,1.0
2012-04-09,41.42,41.49,40.92,41.02,283200,30.3770089650968,30.4283462569258,30.0103140234611,30.0836530117883,386152.040626447,0.0,1.0
2012-04-10,40.73,41.5,40.69,41.34,430100,29.8709699456396,30.4356801557585,29.8416343503087,30.3183377744351,586454.776389247,0.0,1.0
2012-04-11,41.65,42.12,40.57,40.77,579400,30.5456886382492,30.8903818833867,29.7536275643162,29.9003055409704,790029.98707261,0.0,1.0
2012-04-12,42.9,43.2705,41.67,41.67,381000,31.4624259923383,31.7341469440903,30.5603564359146,30.5603564359146,519505.393639394,0.0,1.0
2012-04-13,42.36,42.96,42.31,42.66,265100,31.0663954553718,31.5064293853345,31.0297259612082,31.2864124203532,361472.125600534,0.0,1.0
2012-04-16,42.22,43.08,41.95,42.72,256100,30.9637208717138,31.5944361713271,30.7657056032306,31.3304158133494,349200.344648422,0.0,1.0
2012-04-17,43.17,43.85,42.512,42.62,181900,31.6604412608215,32.159146381446,31.177870717629,31.2570768250223,248026.328354346,0.0,1.0
2012-04-18,42.61,43.16,42.28,42.88,206000,31.2497429261896,31.6531073619888,31.0077242647101,31.4477581946728,280887.430681667,0.0,1.0
2012-04-19,42.33,42.99,42.13,42.58,225200,31.0443937588736,31.5284310818327,30.8977157822194,31.2277412296915,307067.230046172,0.0,1.0
2012-04-20,42.45,42.67,42.24,42.61,281200,31.1324005448662,31.2937463191859,30.9783886693792,31.2497429261896,383424.978192645,0.0,1.0
2012-04-23,42.4,42.46,41.09,41.66,310800,31.0957310507026,31.1397344436989,30.1349903036172,30.5530225370819,423785.502212923,0.0,1.0
2012-04-24,42.35,42.84,41.96,42.37,172400,31.0590615565391,31.418422599342,30.7730395020633,31.0737293542045,235072.781793783,0.0,1.0
2012-04-25,42.99,43.5,42.71,42.71,302200,31.5284310818327,31.902459922301,31.3230819145167,31.3230819145167,412059.133747572,0.0,1.0
2012-04-26,43.51,43.84,42.05,42.75,306800,31.9097938211338,32.1518124826133,30.8390445915577,31.3524175098476,418331.377345317,0.0,1.0
2012-04-27,43.61,43.8,42.97,43.79,272500,31.9831328094609,32.1224768872824,31.5137632841673,32.1151429884497,371562.256605603,0.0,1.0
2012-04-30,43.13,43.65,42.62,43.64,300000,31.6311056654907,32.0124684047917,31.2570768250223,32.005134505959,409059.365070389,0.0,1.0
2012-05-01,42.97,44.04,42.43,42.43,579200,31.5137632841673,32.2984904592675,31.1177327472008,31.1177327472008,789757.28082923,0.0,1.0
2012-05-02,44.66,44.79,43.51,44.01,762400,32.7531921868957,32.848532871721,31.9097938211338,32.2764887627694,1039556.19976555,0.0,1.0
2012-05-03,44.2,44.97,44.1,44.69,315700,32.415832840591,32.9805430507098,32.3424938522638,32.7751938833939,430466.805175739,0.0,1.0
2012-05-04,42.6,44.07,42.4,43.99,492800,31.2424090273569,32.3204921557657,31.0957310507026,32.261820965104,671948.183688959,0.0,1.0
2012-05-07,42.67,42.91,42.03,42.23,288000,31.2937463191859,31.469759891171,30.8243767938923,30.9710547705465,392696.990467573,0.0,1.0
2012-05-08,42.07,42.39,41.31,42.14,571200,30.8537123892231,31.0883971518699,30.2963360779369,30.9050496810521,778849.031094021,0.0,1.0
2012-05-09,41.87,42.45,41.15,41.39,414900,30.7070344125688,31.1324005448662,30.1789936966135,30.3550072685986,565729.101892349,0.0,1.0
2012-05-10,42.04,42.58,41.53,42.31,353000,30.831710692725,31.2277412296915,30.4576818522566,31.0297259612082,481326.519566157,0.0,1.0
2012-05-11,41.87,42.21,41.48,41.55,340300,30.7070344125688,30.9563869728811,30.421012358093,30.472349649922,464009.673111512,0.0,1.0
2012-05-14,41.2,41.87,40.93,41.34,246400,30.2156631907771,30.7070344125688,30.0176479222938,30.3183377744351,335974.091844479,0.0,1.0
2012-05-15,39.97,41.28,39.81,41.28,653900,29.3135936343534,30.2743343814388,29.19625125303,30.2743343814388,891613.062731758,0.0,1.0
2012-05-16,38.97,40.37,38.93,40.13,468100,28.5802037510821,29.6069495876619,28.5508681557513,29.4309360156768,638268.962631497,0.0,1.0
2012-05-17,37.34,39.21,37.31,39.04,441700,27.3847782413499,28.7562173230672,27.3627765448518,28.6315410429111,602271.738505303,0.0,1.0
2012-05-18,36.92,38.01,36.82,37.56,269400,27.076754490376,27.8761494631417,27.0034155020488,27.5461240156696,367335.309833209,0.0,1.0
2012-05-21,38.89,38.96,36.97,36.97,341700,28.5215325604204,28.5728698522494,27.1134239845395,27.1134239845395,465918.616815173,0.0,1.0
2012-05-22,38.67,39.3,38.37,38.96,277000,28.3601867861007,28.8222224125616,28.1401698211193,28.5728698522494,377698.14708166,0.0,1.0
2012-05-23,38.99,39.2,37.49,38.09,255000,28.5948715487475,28.7488834242345,27.4947867238406,27.9348206538034,347700.460309831,0.0,1.0
2012-05-24,39.15,39.52,38.37,39.15,387000,28.7122139300709,28.9835681868813,28.1401698211193,28.7122139300709,527686.580940803,0.0,1.0
2012-05-25,38.27,39.25,37.99,38.9,569900,28.0668308327922,28.7855529183981,27.8614816654762,28.5288664592531,777076.440512049,0.0,1.0
2012-05-29,39.35,40.0,38.67,38.89,472300,28.8588919067252,29.3355953308515,28.3601867861007,28.5215325604204,643995.793742483,0.0,1.0
2012-05-30,38.15,38.96,37.9,38.72,288500,28.1255020234539,28.7226620926282,27.9411933601285,28.5457257758358,391327.237139513,0.2,1.0
2012-05-31,37.8,38.09,36.87,38.09,610600,27.8674698947984,28.0812679442558,27.1818416672279,28.0812679442558,828230.194098393,0.0,1.0
2012-06-01,35.83,37.04,35.8,36.77,391200,26.4151176277943,27.3071715582892,26.3930005881953,27.1081182018978,530631.595039784,0.0,1.0
2012-06-04,35.55,36.11,35.11,36.05,724900,26.2086919248699,26.6215433307188,25.8843086774172,26.5773092515207,983269.026698207,0.0,1.0
2012-06-05,35.94,36.06,35.43,35.43,267500,26.4962134396575,26.5846815980537,26.1202237664737,26.1202237664737,362842.412252408,0.0,1.0
2012-06-06,36.93,37.07,36.39,36.39,422700,27.226075746426,27.3292885978882,26.8279690336432,26.8279690336432,573358.832370441,0.0,1.0
2012-06-07,36.53,37.79,36.4875,37.33,501100,26.9311818851054,27.8600975482654,26.8998494123401,27.5209696077466,679702.178615633,0.0,1.0
2012-06-08,36.84,36.916,35.78,36.25,439800,27.1597246276289,27.2157544612798,26.3782558951293,26.724756182181,596553.61834994,0.0,1.0
2012-06-11,35.91,37.36,35.79,37.17,331000,26.4740964000584,27.5430866473457,26.3856282416623,27.4030120632184,448975.097030083,0.0,1.0
2012-06-12,36.49,36.54,35.72,36.01,249500,26.9016924989734,26.9385542316384,26.3340218159312,26.5478198653886,338426.84806346,0.0,1.0
2012-06-13,36.17,36.89,35.93,36.34,123750,26.6657774099169,27.196586360294,26.4888410931245,26.7911073009781,167857.003799011,0.0,1.0
2012-06-14,36.46,36.69,36.1,36.26,152350,26.8795754593743,27.0491394296337,26.6141709841857,26.732128528714,206650.622454783,0.0,1.0
2012-06-15,36.8,36.85,36.18,36.59,501100,27.1302352414968,27.1670969741619,26.6731497564499,26.9754159643035,679702.178615633,0.0,1.0
2012-06-18,37.35,37.43,36.36,36.59,272300,27.5357143008127,27.5946930730768,26.8058519940441,26.9754159643035,369353.22936946,0.0,1.0
2012-06-19,38.43,38.675,37.43,37.43,387100,28.3319277263783,28.5125502164372,27.5946930730768,27.5946930730768,525070.272085635,0.0,1.0
2012-06-20,37.97,38.72,37.79,38.42,130800,27.9927997858596,28.5457257758358,27.8600975482654,28.3245553798453,177419.766439682,0.0,1.0
2012-06-21,36.51,38.83,35.51,38.0,1914800,26.9164371920394,28.626821587699,26.1792025387378,28.0149168254587,2597273.46161088,0.0,1.0
2012-06-22,37.67,37.8,36.37,36.72,574500,27.7716293898692,27.8674698947984,26.8132243405772,27.0712564692327,779263.423697227,0.0,1.0
2012-06-25,37.31,37.48,36.32,37.14,491700,27.5062249146806,27.6315548057419,26.7763626079121,27.3808950236194,666951.828428072,0.0,1.0
2012-06-26,37.81,38.066,37.09,37.5,335200,27.8748422413314,28.0635743125766,27.3440332909543,27.6462994988079,454672.062007503,0.0,1.0
2012-06-27,38.15,38.525,37.83,38.0,529300,28.1255020234539,28.401965018442,27.8895869343974,28.0149168254587,717953.229178316,0.0,1.0
2012-06-28,38.74,38.74,37.49,37.71,692200,28.5604704689018,28.5604704689018,27.6389271522749,27.8011187760012,938914.085088288,0.0,1.0
2012-06-29,40.7,41.57,39.55,41.57,418600,30.0054503893729,30.6468445377452,29.1576305380761,30.6468445377452,567797.509416291,0.0,1.0
2012-07-02,40.32,40.93,39.7,40.93,395300,29.7253012211183,30.1750143596322,29.2682157360713,30.1750143596322,536192.917993932,0.0,1.0
2012-07-03,41.29,41.4,40.0901,40.43,149700,30.4404188348208,30.5215146466839,29.5558109743242,29.8063970329814,203056.108838076,0.0,1.0
2012-07-05,41.57,41.75,41.02,41.06,247300,30.6468445377452,30.7795467753395,30.2413654784293,30.2708548645614,335442.723551478,0.0,1.0
2012-07-06,41.08,41.63,40.66,40.9,211800,30.2855995576274,30.6910786169433,29.9759610032408,30.1528973200332,287289.805289944,0.0,1.0
2012-07-09,40.54,41.14,40.25,41.0,351400,29.8874928448446,30.3298336368255,29.6736947953872,30.2266207853633,476646.069777556,0.0,1.0
2012-07-10,40.71,41.15,40.46,40.94,349300,30.0128227359059,30.3372059833585,29.8285140725805,30.1823867061652,473797.587288845,0.0,1.0
2012-07-11,39.35,40.73,39.17,40.72,425900,29.0101836074158,30.0275674289719,28.8774813698215,30.0201950824389,577699.377115142,0.0,1.0
2012-07-12,38.51,39.5232,37.54,38.94,637200,28.3909064986425,29.1378726493676,27.67578888494,28.7079173995621,864310.972288726,0.0,1.0
2012-07-13,39.26,39.49,38.78,38.78,239500,28.9438324886186,29.113396458878,28.5899598550339,28.5899598550339,324862.645736268,0.0,1.0
2012-07-16,38.74,39.25,38.29,39.25,407000,28.5604704689018,28.9364601420856,28.2287148749161,28.9364601420856,552063.034716748,0.0,1.0
2012-07-17,39.57,39.69,38.564,38.91,349800,29.1723752311421,29.2608433895383,28.4307171699208,28.6858003599631,474475.797405205,0.0,1.0
2012-07-18,39.51,40.2,39.35,39.35,309800,29.128141151944,29.6368330627221,29.0101836074158,29.0101836074158,420218.988096434,0.0,1.0
2012-07-19,39.6,39.71,39.13,39.64,376400,29.1944922707412,29.2755880826043,28.8479919836894,29.2239816568732,510556.575595537,0.0,1.0
2012-07-20,39.03,39.3199,38.68,39.18,350700,28.7742685183593,28.9879928443514,28.5162363897037,28.8848537163545,475696.575614652,0.0,1.0
2012-07-23,37.55,38.0,36.82,37.85,329100,27.683161231473,28.0149168254587,27.1449799345629,27.9043316274634,446397.898587916,0.0,1.0
2012-07-24,36.89,37.83,36.61,37.73,303700,27.196586360294,27.8895869343974,26.9901606573695,27.8158634690673,411944.824676846,0.0,1.0
2012-07-25,36.87,37.2381,36.55,37.18,238000,27.1818416672279,27.4532177431082,26.9459265781714,27.4103844097514,322828.01538719,0.0,1.0
2012-07-26,37.33,37.69,36.66,37.69,282800,27.5209696077466,27.7863740829352,27.0270223900346,27.7863740829352,383595.641813014,0.0,1.0
2012-07-27,38.48,38.73,37.44,37.57,209800,28.3687894590434,28.5530981223688,27.6020654196098,27.697905924539,284576.964824506,0.0,1.0
2012-07-30,38.65,38.98,38.26,38.43,271300,28.4941193501047,28.7374067856942,28.2065978353171,28.3319277263783,367996.809136741,0.0,1.0
2012-07-31,39.0,39.3999,38.5501,38.61,516000,28.7521514787602,29.0469716166155,28.4204696082399,28.4646299639726,699912.84008315,0.0,1.0
2012-08-01,36.55,39.11,36.46,38.17,734600,26.9459265781714,28.8332472906234,26.8795754593743,28.1402467165199,996426.302955586,0.0,1.0
2012-08-02,36.15,36.36,35.42,36.04,406900,26.6510327168508,26.8058519940441,26.1128514199407,26.5699369049877,551927.392693476,0.0,1.0
2012-08-03,37.1,37.37,36.5,36.87,301500,27.3514056374873,27.5504589938787,26.9090648455064,27.1818416672279,408960.700164863,0.0,1.0
2012-08-06,36.85,37.42,36.74,37.09,302000,27.1670969741619,27.5873207265438,27.0860011622987,27.3440332909543,409638.910281223,0.0,1.0
2012-08-07,37.3,37.51,36.4,36.99,380700,27.4988525681476,27.6536718453409,26.8353413801762,27.2703098256241,516389.182596231,0.0,1.0
2012-08-08,37.29,37.34,36.63,36.97,427300,27.4914802216146,27.5283419542797,27.0049053504356,27.2555651325581,579598.365440949,0.0,1.0
2012-08-09,37.29,37.48,36.9947,37.27,210300,27.4914802216146,27.6315548057419,27.2737748284946,27.4767355285486,285255.174940865,0.0,1.0
2012-08-10,37.26,37.31,36.91,37.1,160900,27.4693631820155,27.5062249146806,27.21133105336,27.3514056374873,218248.015444533,0.0,1.0
2012-08-13,36.12,37.09,35.58,37.09,367800,26.6289156772518,27.3440332909543,26.2308089644689,27.3440332909543,498891.361594152,0.0,1.0
2012-08-14,36.0,36.62,35.9,36.39,344700,26.5404475188556,26.9975330039025,26.4667240535254,26.8279690336432,467558.054218336,0.0,1.0
2012-08-15,36.32,36.66,35.86,35.98,281700,26.7763626079121,27.0270223900346,26.4372346673934,26.5257028257896,382103.579557022,0.0,1.0
2012-08-16,36.79,36.98,35.82,36.42,334400,27.1228628949638,27.2629374790911,26.4077452812613,26.8500860732422,453586.925821328,0.0,1.0
2012-08-17,36.86,37.06,36.67,36.94,244600,27.1744693206949,27.3219162513552,27.0343947365676,27.233448092959,331780.388923137,0.0,1.0
2012-08-20,36.77,37.04,36.56,36.78,320800,27.1081182018978,27.3071715582892,26.9532989247045,27.1154905484308,435139.610656346,0.0,1.0
2012-08-21,36.81,37.14,36.56,36.77,286300,27.1376075880298,27.3808950236194,26.9532989247045,27.1081182018978,388343.112627531,0.0,1.0
2012-08-22,37.05,37.12,36.66,36.67,367400,27.3145439048222,27.3661503305533,27.0270223900346,27.0343947365676,498348.793501064,0.0,1.0
2012-08-23,36.13,37.0,36.1,36.91,236400,26.6362880237848,27.2776821721571,26.6141709841857,27.21133105336,320657.743014838,0.0,1.0
2012-08-24,35.88,36.34,35.4,36.02,237900,26.4519793604594,26.7911073009781,26.0981067268747,26.5551922119216,322692.373363917,0.0,1.0
2012-08-27,35.47,36.19,35.0,36.0,301000,26.1497131526058,26.6805221029829,25.803212865554,26.5404475188556,408282.490048504,0.0,1.0
2012-08-28,35.26,35.805,35.22,35.32,238600,25.9948938754124,26.3966867614618,25.9654044892804,26.0391279546105,323641.867526821,0.0,1.0
2012-08-29,35.02,35.5272,34.665,35.17,293500,25.9654044892804,26.341465401815,25.7021915083068,26.0766212418044,395848.637915244,0.2,1.0
2012-08-30,34.66,34.927,34.392,34.82,357000,25.6984842832227,25.8964501027155,25.4997770187131,25.817115485915,481492.210343243,0.0,1.0
2012-08-31,34.83,35.23,34.6,35.07,292200,25.8245299360833,26.1211079428141,25.6539975822131,26.0024767401217,394095.304936402,0.0,1.0
2012-09-04,34.54,35.095,33.9,34.77,373200,25.6095108812034,26.0210128655424,25.1349860704342,25.7800432350737,503341.436694955,0.0,1.0
2012-09-05,35.53,35.64,34.5,34.5,464400,26.3435414478621,26.4251003997131,25.5798530805304,25.5798530805304,626344.488749027,0.0,1.0
2012-09-06,36.75,36.89,35.864,36.07,299100,27.248104368391,27.3519066707468,26.5911840834824,26.7439217569487,403401.456901021,0.0,1.0
2012-09-07,37.51,37.63,36.47,36.7,238800,27.8116025811795,27.9005759831988,27.0404997636795,27.2110321175497,322073.781036321,0.0,1.0
2012-09-10,37.4,37.72,36.97,37.35,357900,27.7300436293286,27.9673060347132,27.411222272093,27.6929713784872,482706.056251672,0.0,1.0
2012-09-11,38.02,38.08,37.1,37.46,300900,28.1897395397613,28.2342262407709,27.5076101242805,27.7745303303382,405829.148717877,0.0,1.0
2012-09-12,37.97,38.9,37.67,38.15,478900,28.1526672889199,28.842211154569,27.9302337838719,28.2861273919488,645900.895051484,0.0,1.0
2012-09-13,39.18,39.23,37.34,37.83,400700,29.0498157592806,29.0868880101219,27.685556928319,28.0488649865642,540431.17278582,0.0,1.0
2012-09-14,39.27,39.87,38.92,39.42,597900,29.116545810795,29.5614128208912,28.8570400549056,29.227762563319,806398.298499231,0.0,1.0
2012-09-17,38.78,39.08,38.612,39.06,313500,28.7532377525498,28.9756712575979,28.6286749897229,28.9608423572613,422822.991435874,0.0,1.0
2012-09-18,38.28,38.87,38.05,38.67,467200,28.3825152441363,28.8199678040642,28.2119828902661,28.6716788006988,630120.898241915,0.0,1.0
2012-09-19,38.72,38.87,38.26,38.4,284700,28.7087510515402,28.8199678040642,28.3676863437998,28.4714886461555,383979.922366166,0.0,1.0
2012-09-20,38.43,38.59,38.02,38.36,271100,28.4937319966603,28.6123631993527,28.1897395397613,28.4418308454825,365637.361972139,0.0,1.0
2012-09-21,38.19,38.78,37.9,38.73,800400,28.3157851926219,28.7532377525498,28.1007661377421,28.7161655017084,1079513.62789561,0.0,1.0
2012-09-24,37.85,38.24,37.71,38.02,262900,28.0636938869007,28.3528574434632,27.9598915845449,28.1897395397613,354577.87702868,0.0,1.0
2012-09-25,37.29,38.2672,37.27,38.07,285900,27.6484846774776,28.3730247479209,27.6336557771411,28.2268117906026,385598.383577405,0.0,1.0
2012-09-26,36.89,37.38,36.73,37.32,177800,27.3519066707468,27.715214728992,27.2332754680545,27.6707280279824,239802.0027984,0.0,1.0
2012-09-27,37.2,37.27,36.75,37.01,165000,27.5817546259632,27.6336557771411,27.248104368391,27.4408800727661,222538.416545197,0.0,1.0
2012-09-28,36.57,37.116,36.56,36.93,323800,27.1146442653622,27.5194732445497,27.1072298151939,27.3815644714199,436714.783498998,0.0,1.0
2012-10-01,36.2,36.64,35.62,36.26,759200,26.8403096091362,27.1665454165401,26.4102714993766,26.8847963101458,1023946.45964311,0.0,1.0
2012-10-02,36.31,36.488,36.05,36.35,236200,26.9218685609872,27.0538457739824,26.7290928566122,26.9515263616603,318567.115078639,0.0,1.0
2012-10-03,36.26,36.7,36.13,36.43,361500,26.8847963101458,27.2110321175497,26.7884084579583,27.0108419630064,487561.439885386,0.0,1.0
2012-10-04,36.87,36.88,36.08,36.51,171600,27.3370777704103,27.3444922205786,26.751336207117,27.0701575643526,231439.953207004,0.0,1.0
2012-10-05,37.22,37.45,36.94,37.18,231900,27.5965835262997,27.7671158801699,27.3889789215882,27.5669257256266,312767.629071704,0.0,1.0
2012-10-08,36.49,37.1278,36.44,36.88,316600,27.055328664016,27.5282222957483,27.0182564131747,27.3444922205786,427004.016231572,0.0,1.0
2012-10-09,36.71,37.06,36.45,36.61,285100,27.218446567718,27.4779523236074,27.025670863343,27.1443020660353,384519.409436579,0.0,1.0
2012-10-10,36.51,36.98,36.36,36.6,239000,27.0701575643526,27.4186367222612,26.9589408118285,27.136887615867,322343.524571527,0.0,1.0
2012-10-11,37.07,37.51,36.8,36.89,195300,27.4853667737757,27.8116025811795,27.2851766192324,27.3519066707468,263404.562128951,0.0,1.0
2012-10-12,36.63,37.45,36.43,37.02,178600,27.1591309663718,27.7671158801699,27.0108419630064,27.4482945229343,240880.976939225,0.0,1.0
2012-10-15,36.68,36.99,36.065,36.58,227100,27.1962032172132,27.4260511724295,26.7402145318646,27.1220587155305,306293.784226752,0.0,1.0
2012-10-16,37.55,37.91,36.88,36.95,199000,27.8412603818526,28.1081805879103,27.3444922205786,27.3963933717564,268394.817530268,0.0,1.0
2012-10-17,37.26,37.66,37.01,37.5,483400,27.6262413269728,27.9228193337036,27.4408800727661,27.8041881310113,651970.124593625,0.0,1.0
2012-10-18,36.5,37.31,36.48,37.06,487200,27.0627431141843,27.6633135778141,27.0479142138478,27.4779523236074,657095.251762545,0.0,1.0
2012-10-19,34.59,36.41,34.27,36.39,746300,25.6465831320448,26.9960130626699,25.4093207266602,26.9811841623333,1006548.0016223,0.0,1.0
2012-10-22,33.72,34.86,33.2,34.5,938300,25.0015259674053,25.8467732865881,24.6159745586553,25.5798530805304,1265501.79542035,0.0,1.0
2012-10-23,34.5,34.53,32.57,32.86,1047900,25.5798530805304,25.6020964310352,24.1488641980543,24.3638832529341,1413321.2527134,0.0,1.0
2012-10-24,34.58,34.82,34.23,34.61,323200,25.6391686818765,25.817115485915,25.3796629259871,25.6614120323813,435905.55289338,0.0,1.0
2012-10-25,35.05,35.07,34.58,34.91,447500,25.9876478397852,26.0024767401217,25.6391686818765,25.8838455374294,603551.160024094,0.0,1.0
2012-10-26,35.34,35.41,34.93,34.95,316400,26.202666894665,26.2545680458429,25.898674437766,25.9135033381025,426734.272696365,0.0,1.0
2012-10-31,35.76,35.9999,35.25,35.5,524500,26.5140738017323,26.6919464612691,26.1359368431506,26.3212980973573,707402.42107852,0.0,1.0
2012-11-01,36.68,36.68,35.5,35.53,670000,27.1962032172132,27.1962032172132,26.3212980973573,26.3435414478621,903640.8429411,0.0,1.0
2012-11-02,36.88,37.03,36.4,36.75,571200,27.3444922205786,27.4557089731026,26.9885986125016,27.248104368391,770387.536549189,0.0,1.0
2012-11-05,36.83,37.11,36.05,36.69,576600,27.3074199697372,27.5150245744488,26.7290928566122,27.2036176673814,777670.61199976,0.0,1.0
2012-11-06,37.02,37.33,36.84,37.0,343900,27.4482945229343,27.6781424781507,27.3148344199055,27.4334656225978,463824.008787232,0.0,1.0
2012-11-07,36.56,36.6776,34.09,34.09,339300,27.1072298151939,27.1944237491728,25.2758606236313,25.2758606236313,457619.907477487,0.0,1.0
2012-11-08,35.58,36.54,35.58,36.43,283100,26.3806136987035,27.0924009148574,26.3806136987035,27.0108419630064,381821.974084516,0.0,1.0
2012-11-09,35.25,35.84,35.17,35.35,161300,26.1359368431506,26.5733894030785,26.0766212418044,26.2100813448333,217548.16114388,0.0,1.0
2012-11-12,35.21,35.47,34.85,35.46,278000,26.1062790424775,26.2990547468525,25.8393588364198,26.2916402966843,374943.513936756,0.0,1.0
2012-11-13,36.21,36.8,34.77,35.04,678500,26.8477240593045,27.2851766192324,25.7800432350737,25.9802333896169,915104.943187369,0.0,1.0
2012-11-14,35.95,36.28,35.7154,36.21,807700,26.6549483549295,26.8996252104824,26.4810053539819,26.8477240593045,1089359.26693064,0.0,1.0
2012-11-15,35.05,36.12,35.02,36.0,495200,25.9876478397852,26.7809940077901,25.9654044892804,26.6920206057708,667884.993170796,0.0,1.0
2012-11-16,34.91,35.2,34.445,35.05,237400,25.8838455374294,26.0988645923092,25.5390736046049,25.9876478397852,320185.576289877,0.0,1.0
2012-11-19,36.23,36.23,35.3,35.41,265900,26.862552959641,26.862552959641,26.1730090939919,26.2545680458429,358624.030056775,0.0,1.0
2012-11-20,36.35,36.35,35.73,36.06,265500,26.9515263616603,26.9515263616603,26.4918304512275,26.7365073067804,358084.542986361,0.0,1.0
2012-11-21,36.52,36.65,36.33,36.4,367900,27.0775720145208,27.1739598667083,26.9366974613237,26.9885986125016,496193.233011988,0.0,1.0
2012-11-23,36.98,37.07,36.46,36.77,71300,27.4186367222612,27.4853667737757,27.0330853135112,27.2629332687276,96163.5703010458,0.0,1.0
2012-11-26,36.98,37.0,36.671,36.68,258200,27.4186367222612,27.4334656225978,27.1895302120617,27.1962032172132,348238.903951333,0.0,1.0
2012-11-27,37.54,37.99,36.76,37.0,391000,27.8338459316843,28.1674961892565,27.2555188185593,27.4334656225978,527348.611328315,0.0,1.0
2012-11-28,37.35,37.46,36.03,37.01,261100,27.8412603818526,27.9232560616921,26.8573122237791,27.5878191896216,350274.551735329,0.2,1.0
2012-11-29,37.77,37.87,37.46,37.71,233500,28.1543347957851,28.2288763229119,27.9232560616921,28.109609879509,313248.210762923,0.0,1.0
2012-11-30,37.73,38.33,37.56,37.89,444300,28.1245181849344,28.5717673476951,27.9977975888189,28.2437846283372,596043.597610136,0.0,1.0
2012-12-03,37.12,38.4699,37.08,38.11,365800,27.669814869461,28.6760509441454,27.6399982586103,28.4077759880162,490733.171293694,0.0,1.0
2012-12-04,37.01,37.63,36.75,37.37,331700,27.5878191896216,28.0499766578076,27.3940112190919,27.856168687278,444986.858715467,0.0,1.0
2012-12-05,37.95,38.05,36.58,37.1,320100,28.2885095446133,28.3630510717401,27.2672906229764,27.6549065640357,429425.063234312,0.0,1.0
2012-12-06,37.84,38.11,37.61,37.86,194400,28.2065138647738,28.4077759880162,28.0350683523822,28.2214221701992,260794.227718683,0.0,1.0
2012-12-07,38.09,38.16,37.68,37.98,121000,28.3928676825908,28.4450467515795,28.087247421371,28.3108720027513,162325.625277575,0.0,1.0
2012-12-10,38.88,38.93,37.96,38.02,231900,28.9817457468924,29.0190165104558,28.295963697326,28.3406886136021,311101.756213798,0.0,1.0
2012-12-11,39.1,39.25,38.86,39.04,248600,29.1457371065713,29.2575493972615,28.966837441467,29.1010121902952,333505.37557029,0.0,1.0
2012-12-12,38.92,39.35,38.73,39.3,113200,29.0115623577431,29.3320909243882,28.8699334562022,29.2948201608248,151861.659350591,0.0,1.0
2012-12-13,38.25,38.96,38.06,38.82,291800,28.5121341259936,29.0413789685938,28.3705052244528,28.9370208306163,391459.648396665,0.0,1.0
2012-12-14,38.52,38.78,38.0,38.31,137700,28.713396249236,28.9072042197656,28.3257803081767,28.5568590422697,184729.244634066,0.0,1.0
2012-12-17,38.8,38.93,38.5,38.72,159600,28.9221125251909,29.0190165104558,28.6984879438106,28.8624793034895,214108.841275215,0.0,1.0
2012-12-18,40.17,40.36,38.76,38.9,695000,29.9433314468278,30.0849603483687,28.8922959143402,28.9966540523177,932366.194776155,0.0,1.0
2012-12-19,39.83,40.95,39.81,40.0,517900,29.6898902545968,30.5247553584167,29.6749819491714,29.8166108507123,694780.506869884,0.0,1.0
2012-12-20,39.96,40.0179,39.44,39.91,237300,29.7867942398616,29.829953784068,29.3991782988023,29.7495234762982,318346.040317095,0.0,1.0
2012-12-21,39.64,39.75,39.06,39.22,506700,29.5482613530559,29.6302570328954,29.1159204957206,29.2351869391234,679755.32502601,0.0,1.0
2012-12-24,39.64,39.88,39.4381,39.88,85200,29.5482613530559,29.7271610181602,29.3977620097869,29.7271610181602,114298.704740904,0.0,1.0
2012-12-26,39.57,39.8,39.31,39.77,138400,29.4960822840672,29.6675277964587,29.3022743135375,29.6451653383207,185668.318499309,0.0,1.0
2012-12-27,39.64,39.79,38.61,39.62,235600,29.5482613530559,29.6600736437461,28.7804836236501,29.5333530476305,316065.43235865,0.0,1.0
2012-12-28,38.96,39.59,38.95,39.28,102300,29.0413789685938,29.5109905894925,29.0339248158811,29.2799118553995,137238.937734677,0.0,1.0
2012-12-31,39.79,39.88,38.83,38.83,227100,29.6600736437461,29.7271610181602,28.944474983329,28.944474983329,304662.392566423,0.0,1.0
2013-01-02,40.87,41.28,40.62,40.77,250400,30.4651221367153,30.7707423979351,30.2787683188983,30.3905806095885,335920.136938056,0.0,1.0
2013-01-03,40.76,41.06,40.54,40.93,221000,30.3831264568758,30.6067510382562,30.2191350971969,30.5098470529914,296479.034597885,0.0,1.0
2013-01-04,40.93,41.02,40.67,40.81,271800,30.5098470529914,30.5769344274055,30.3160390824617,30.4203972204392,364628.966532602,0.0,1.0
2013-01-07,41.1,41.12,40.6601,40.7,222800,30.6365676491069,30.6514759545323,30.3086594712762,30.3384015405998,298893.79596565,0.0,1.0
2013-01-08,41.2,41.3,40.63,41.1,198200,30.7111091762337,30.7856507033605,30.286222471611,30.6365676491069,265892.057272854,0.0,1.0
2013-01-09,41.59,41.658,41.13,41.39,213200,31.0018211320281,31.0525093704743,30.6589301072449,30.8527380777746,286015.068670901,0.0,1.0
2013-01-10,42.52,42.71,41.13,41.8,382000,31.6950573343072,31.8366862358481,30.6589301072449,31.1583583389944,512466.023603583,0.0,1.0
2013-01-11,42.91,43.22,42.36,42.57,830400,31.9857692901016,32.2168480241946,31.5757908909043,31.7323280978706,1114009.91099585,0.0,1.0
2013-01-14,42.96,43.35,42.85,42.91,302700,32.023040053665,32.3137520094595,31.9410443738256,31.9857692901016,406082.370012578,0.0,1.0
2013-01-15,42.92,43.08,42.72,42.95,216800,31.9932234428143,32.1124898862172,31.8441403885607,32.0155859009523,290844.591406432,0.0,1.0
2013-01-16,42.34,42.875,42.29,42.87,251400,31.560882585479,31.9596797556073,31.5236118219156,31.9559526792509,337261.671031259,0.0,1.0
2013-01-17,42.45,42.76,42.16,42.66,466800,31.6428782653184,31.8739569994115,31.4267078366508,31.7994154722847,626228.114707207,0.0,1.0
2013-01-18,42.55,42.57,42.05,42.5,155200,31.7174197924452,31.7323280978706,31.3447121568113,31.6801490288818,208206.091265121,0.0,1.0
2013-01-22,42.59,42.94,42.52,42.6,380500,31.7472364032959,32.0081317482397,31.6950573343072,31.7546905560086,510453.722463779,0.0,1.0
2013-01-23,42.7,42.91,42.42,42.59,244700,31.8292320831354,31.9857692901016,31.6205158071804,31.7472364032959,328273.392606798,0.0,1.0
2013-01-24,42.99,43.26,42.5701,42.84,287000,32.0454025118031,32.2466646350454,31.7324026393977,31.9335902211129,385020.284749289,0.0,1.0
2013-01-25,43.93,44.16,43.1728,43.2,395400,32.7460928667948,32.9175383791864,32.1816644233908,32.2019397187693,530442.580452505,0.0,1.0
2013-01-28,43.51,44.03,43.44,43.83,291400,32.4330184528623,32.8206343939216,32.3808393838736,32.671551339668,390923.034759383,0.0,1.0
2013-01-29,43.22,43.73,42.945,43.68,276900,32.2168480241946,32.5970098125412,32.011858824596,32.5597390489778,371470.790407939,0.0,1.0
2013-01-30,42.96,43.611,42.83,43.32,292000,32.023040053665,32.5083053952604,31.9261360684002,32.2913895513214,391727.955215305,0.0,1.0
2013-01-31,37.43,41.67,37.4,41.67,2436200,27.900893603554,31.0614543537295,27.878531145416,31.0614543537295,3268245.35786139,0.0,1.0
2013-02-01,37.51,38.0099,36.52,37.8,799800,27.9605268252555,28.3331599193622,27.2225657067003,28.1766972539231,1072958.96774384,0.0,1.0
2013-02-04,36.66,37.47,36.53,37.22,443900,27.3269238446778,27.9307102144048,27.230019859413,27.7443563965878,595506.983972856,0.0,1.0
2013-02-05,37.3,37.44,36.728,36.81,797100,27.8039896182892,27.9083477562667,27.377612083124,27.438736135368,1069336.82569219,0.0,1.0
2013-02-06,37.23,37.51,36.87,37.16,592800,27.7518105493005,27.9605268252555,27.4834610516441,27.6996314803117,795261.410450796,0.0,1.0
2013-02-07,37.11,37.45,36.65,37.24,340900,27.6623607167483,27.9158019089794,27.3194696919652,27.7592647020132,457328.972372937,0.0,1.0
2013-02-08,37.42,37.63,36.95,37.24,238800,27.8934394508414,28.0499766578076,27.5430942733455,27.7592647020132,320358.3414569,0.0,1.0
2013-02-11,37.28,37.31,36.78,37.27,390900,27.7890813128639,27.8114437710019,27.41637367723,27.7816271601512,524405.677033091,0.0,1.0
2013-02-12,38.12,38.19,37.18,37.34,474800,28.4152301407288,28.4674092097176,27.7145397857371,27.8338062291399,636960.387452832,0.0,1.0
2013-02-13,38.57,38.58,38.21,38.28,494200,28.7506670127993,28.758121165512,28.4823175151429,28.5344965841317,662986.148860972,0.0,1.0
2013-02-14,38.58,38.65,38.01,38.2,323400,28.758121165512,28.8103002345008,28.3332344608894,28.4748633624303,433852.125741882,0.0,1.0
2013-02-15,38.72,39.01,38.53,38.53,435400,28.8624793034895,29.0786497321572,28.7208504019486,28.7208504019486,584103.944180629,0.0,1.0
2013-02-19,38.7,38.9,38.51,38.65,391200,28.8475709980642,28.9966540523177,28.7059420965233,28.8103002345008,524808.137261051,0.0,1.0
2013-02-20,37.61,38.7,37.61,38.62,529500,28.0350683523822,28.8475709980642,28.0350683523822,28.7879377763627,710342.302351042,0.0,1.0
2013-02-21,36.54,37.6,36.14,37.46,493300,27.2374740121257,28.0276141996696,26.9393079036186,27.9232560616921,661778.768177088,0.0,1.0
2013-02-22,37.32,37.74,36.695,36.9,357700,27.8188979237146,28.1319723376471,27.3530133791722,27.5058235097821,479866.745138748,0.0,1.0
2013-02-25,36.04,37.62,36.04,37.38,261900,26.8647663764918,28.0425225050949,26.8647663764918,27.8636228399907,351347.779009891,0.0,1.0
2013-02-26,36.32,36.58,35.96,36.26,213500,27.0734826524468,27.2672906229764,26.8051331547904,27.0287577361707,286417.528898861,0.0,1.0
2013-02-27,36.76,36.9,36.14,36.14,267200,27.5505484260582,27.6554743449822,27.0858764993945,27.0858764993945,356518.202400275,0.2,1.0
2013-02-28,36.78,37.08,36.63,36.71,240000,27.5655378430473,27.7903790978846,27.4531172156287,27.5130748835853,320225.930299649,0.0,1.0
2013-03-01,36.38,36.47,35.83,36.44,394000,27.2657495032643,27.3332018797155,26.8535405360627,27.3107177542318,525704.235575257,0.0,1.0
2013-03-04,36.1,36.61,35.82,36.31,591500,27.0558976654162,27.4381277986395,26.8460458275681,27.2132865438023,789223.490717676,0.0,1.0
2013-03-05,36.51,36.85,36.38,36.41,203100,27.3631807136938,27.6180008025093,27.2657495032643,27.288233628748,270991.193516078,0.0,1.0
2013-03-06,36.93,37.09,36.54,36.75,407600,27.6779584704659,27.7978738063792,27.3856648391775,27.5430537175636,543850.371625571,0.0,1.0
2013-03-07,37.29,37.47,36.87,37.0,192300,27.9477679762707,28.082672729173,27.6329902194985,27.730421429928,256581.026652593,0.0,1.0
2013-03-08,37.16,37.605,35.9,37.48,681300,27.8503367658412,28.1838512938498,26.9060034955247,28.0901674376676,909041.359638127,0.0,1.0
2013-03-11,36.83,37.05,36.39,37.05,432500,27.6030113855202,27.7678949724008,27.2732442117589,27.7678949724008,577073.811894158,0.0,1.0
2013-03-12,36.49,36.83,36.29,36.69,548500,27.3481912967046,27.6030113855202,27.1982971268131,27.4980854665961,731849.678205657,0.0,1.0
2013-03-13,35.44,36.49,35.34,36.49,658600,26.5612469047743,27.3481912967046,26.4862998198285,27.3481912967046,878753.323730618,0.0,1.0
2013-03-14,35.41,35.66,35.21,35.61,741400,26.5387627792905,26.7261304916549,26.388868609399,26.688656949182,989231.269683999,0.0,1.0
2013-03-15,35.56,35.7,35.26,35.37,935600,26.6511834067092,26.7561093256332,26.4263421518719,26.5087839453122,1248347.4182848,0.0,1.0
2013-03-18,35.01,35.29,34.72,34.91,434100,26.2389744395075,26.4488262773556,26.0216278931648,26.1640273545618,579208.65142949,0.0,1.0
2013-03-19,35.02,35.2699,34.19,35.03,727000,26.2464691480021,26.4337619132815,25.6244083429524,26.2539638564967,970017.713866019,0.0,1.0
2013-03-20,35.07,35.43,34.62,35.26,391500,26.283942690475,26.5537521962797,25.9466808082191,26.4263421518719,522368.548801301,0.0,1.0
2013-03-21,34.5,34.765,34.26,34.66,614600,25.8567443062842,26.0553540813904,25.6768713024144,25.9766596421974,820045.236509017,0.0,1.0
2013-03-22,34.16,34.78,34.08,34.58,389700,25.6019242174686,26.0665961441323,25.541966549512,25.9167019742408,519966.854324055,0.0,1.0
2013-03-25,34.06,35.09,33.73,34.45,336700,25.5269771325229,26.2989321074641,25.2796517522019,25.8192707638113,449250.294716215,0.0,1.0
2013-03-26,33.79,34.25,33.785,34.0,539200,25.3246200031694,25.6693765939198,25.3208726489221,25.4820088815554,719440.923406543,0.0,1.0
2013-03-27,33.98,34.118,33.0,33.82,541100,25.4670194645663,25.5704464417914,24.7325380320979,25.3471041286531,721976.045354749,0.0,1.0
2013-03-28,34.2,34.34,33.87,33.97,324700,25.6319030514469,25.736828970371,25.384577671126,25.4595247560717,433238.998201234,0.0,1.0
2013-04-01,33.28,34.54,33.2,34.54,457700,24.942389869946,25.8867231402625,24.8824322019894,25.8867231402625,610697.534575622,0.0,1.0
2013-04-02,33.72,33.78,33.17,33.44,564300,25.2721570437073,25.3171252946748,24.8599480765057,25.0623052058592,752931.21861705,0.0,1.0
2013-04-03,33.0,33.95,32.69,33.7,781200,24.7325380320979,25.4445353390826,24.5002020687661,25.2571676267182,1042335.40312536,0.0,1.0
2013-04-04,33.54,33.67,33.055,33.13,470400,25.137252290805,25.2346835012345,24.7737589288181,24.8299692425274,627642.823387311,0.0,1.0
2013-04-05,33.61,33.66,32.965,33.08,439200,25.189715250267,25.2271887927399,24.7063065523669,24.7924957000545,586013.452448357,0.0,1.0
2013-04-08,33.74,33.74,33.28,33.71,315100,25.2871464606965,25.2871464606965,24.942389869946,25.2646623352128,420429.960989247,0.0,1.0
2013-04-09,34.0,34.18,33.51,33.9,252500,25.4820088815554,25.6169136344578,25.1147681653213,25.4070617966097,336904.364169423,0.0,1.0
2013-04-10,34.51,34.53,33.86,33.92,365600,25.8642390147788,25.8792284317679,25.3770829626314,25.4220512135988,487810.833823131,0.0,1.0
2013-04-11,34.93,35.168,34.28,34.52,404500,26.1790167715509,26.3573908337218,25.6918607194035,25.8717337232733,539714.120025867,0.0,1.0
2013-04-12,34.6,34.86,34.25,34.86,379000,25.9316913912299,26.1265538120889,25.6693765939198,26.1265538120889,505690.114931529,0.0,1.0
2013-04-15,32.88,34.43,32.85,34.43,599400,24.642601530163,25.8042813468222,24.6201174046793,25.8042813468222,799764.260923374,0.0,1.0
2013-04-16,33.43,33.64,32.951,33.24,311000,25.0548104973647,25.2121993757507,24.6958139604745,24.9124110359677,414959.434679961,0.0,1.0
2013-04-17,32.9,33.11,32.84,33.1,437300,24.6575909471522,24.8149798255383,24.6126226961847,24.8074851170437,583478.330500151,0.0,1.0
2013-04-18,32.41,33.23,32.13,33.23,559500,24.290350230918,24.9049163274731,24.0804983930699,24.9049163274731,746526.700011056,0.0,1.0
2013-04-19,32.72,32.855,32.24,32.62,303000,24.5226861942498,24.6238647589266,24.1629401865102,24.4477391093041,404285.237003307,0.0,1.0
2013-04-22,33.23,33.27,32.34,32.82,430200,24.9049163274731,24.9348951614515,24.237887271456,24.5976332791956,574004.980062121,0.0,1.0
2013-04-23,35.14,35.21,33.27,33.47,526700,26.336405649937,26.388868609399,24.9348951614515,25.084789331343,702762.489536771,0.0,1.0
2013-04-24,35.6,35.86,35.22,35.23,419800,26.6811622406875,26.8760246615464,26.3963633178936,26.4038580263882,560128.523082468,0.0,1.0
2013-04-25,36.49,37.0101,35.64,35.64,663800,27.3481912967046,27.7379910855075,26.7111410746658,26.7111410746658,885691.552220447,0.0,1.0
2013-04-26,36.47,36.66,36.15,36.15,338800,27.3332018797155,27.4756013411124,27.0933712078891,27.0933712078891,452052.271606337,0.0,1.0
2013-04-29,36.78,37.03,36.36,36.58,407000,27.5655378430473,27.7529055554117,27.2507600862752,27.4156436731558,543049.806799821,0.0,1.0
2013-04-30,37.56,37.75,36.82,36.83,556300,28.1501251056242,28.2925245670211,27.5955166770256,27.6030113855202,742257.020940394,0.0,1.0
2013-05-01,35.92,37.4899,34.31,34.77,1232400,26.9209929125139,28.0975871990772,25.7143448448873,26.0591014356377,1644360.15208869,0.0,1.0
2013-05-02,36.26,36.41,35.77,36.05,498700,27.1758130013294,27.288233628748,26.8085722850952,27.0184241229433,665402.797668479,0.0,1.0
2013-05-03,37.38,37.7,36.58,36.58,331500,28.0152203527218,28.2550510245482,27.4156436731558,27.4156436731558,442312.06622639,0.0,1.0
2013-05-06,37.22,37.53,37.05,37.51,276600,27.8953050168086,28.1276409801405,27.7678949724008,28.1126515631513,369060.384670345,0.0,1.0
2013-05-07,37.91,37.91,37.22,37.22,284900,28.4124399029343,28.4124399029343,27.8953050168086,27.8953050168086,380134.864759875,0.0,1.0
2013-05-08,38.55,38.55,37.52,37.8,377700,28.8921012465871,28.8921012465871,28.1201462716459,28.329998109494,503955.557809072,0.0,1.0
2013-05-09,38.17,38.83,38.09,38.44,292800,28.6073023237933,29.1019530844352,28.5473446558367,28.8096594531468,390675.634965571,0.0,1.0
2013-05-10,38.62,38.63,37.96,38.17,172200,28.9445642060491,28.9520589145437,28.4499134454072,28.6073023237933,229762.104989998,0.0,1.0
2013-05-13,37.74,38.56,37.7,38.47,240500,28.2850298585265,28.8995959550817,28.2550510245482,28.8321435786305,320893.06765444,0.0,1.0
2013-05-14,38.15,38.35,37.7,37.7,223400,28.5923129068041,28.7422070766956,28.2550510245482,28.2550510245482,298076.97012059,0.0,1.0
2013-05-15,38.51,38.62,37.84,37.95,229800,28.8621224126088,28.9445642060491,28.3599769434723,28.4424187369126,306616.328261914,0.0,1.0
2013-05-16,38.22,38.56,38.17,38.35,315600,28.6447758662661,28.8995959550817,28.6073023237933,28.7422070766956,421097.098344039,0.0,1.0
2013-05-17,40.36,40.76,38.43,38.48,623300,30.2486434841052,30.5484318238882,28.8021647446522,28.8396382871251,831653.42648238,0.0,1.0
2013-05-20,39.86,40.27,39.75,40.25,361100,29.8739080593765,30.181191107654,29.7914662659361,30.1662016906649,481806.597630012,0.0,1.0
2013-05-21,40.75,40.93,39.98,39.98,316200,30.5409371153936,30.675841868296,29.9638445613114,29.9638445613114,421897.663169788,0.0,1.0
2013-05-22,40.14,41.24,40.04,40.67,692200,30.0837598972246,30.9081778316278,30.0088128122788,30.4809794474371,923584.953972569,0.0,1.0
2013-05-23,40.23,40.46,38.69,39.6,329900,30.1512122736757,30.323590569051,28.9970271655112,29.6790456385175,440177.226691059,0.0,1.0
2013-05-24,40.3,40.45,39.76,40.0,153600,30.2036752331378,30.3160958605564,29.7989609744307,29.9788339783005,204944.595391775,0.0,1.0
2013-05-28,40.6,41.0499,40.32,40.79,325100,30.428516487975,30.765703423146,30.2186646501269,30.570915949372,433772.708085066,0.0,1.0
2013-05-29,40.53,40.65,40.095,40.17,111200,30.5259476984045,30.6163280024708,30.198319096164,30.2548067862055,147642.78719627,0.2,1.0
2013-05-30,40.76,40.9,40.55,40.73,279200,30.6991766145316,30.804620302609,30.5410110824156,30.6765815385151,370700.235478405,0.0,1.0
2013-05-31,40.94,41.38,40.56,40.56,236200,30.8347470706311,31.1661415188744,30.5485427744211,30.5485427744211,313608.15050143,0.0,1.0
2013-06-03,40.28,41.1,39.99,41.06,304200,30.3376553982663,30.9552541427196,30.119236330106,30.9251273746975,403893.308139436,0.0,1.0
2013-06-04,39.72,40.67,39.69,40.21,314900,29.9158806459567,30.6313913864819,29.8932855699402,30.2849335542276,418099.943238358,0.0,1.0
2013-06-05,38.76,39.9135,38.68,39.65,288500,29.1928382134261,30.0616188862637,29.1325846773818,29.863158801918,383048.058508308,0.0,1.0
2013-06-06,39.01,39.2,38.37,38.65,385700,29.3811305135643,29.5242326616693,28.8991022252105,29.1099896013653,512102.725014399,0.0,1.0
2013-06-07,39.07,39.48,38.275,39.18,150000,29.4263206655974,29.7351200378241,28.827551151158,29.5091692776582,199158.435966192,0.0,1.0
2013-06-10,38.87,39.19,38.55,39.19,189700,29.2756868254869,29.5167009696638,29.03467268131,29.5167009696638,251869.03535191,0.0,1.0
2013-06-11,37.85,38.34,37.55,37.86,409300,28.507454240923,28.8765071491939,28.2815034807572,28.5149859329286,543436.985606415,0.0,1.0
2013-06-12,37.69,38.42,37.63,38.22,150000,28.3869471688346,28.9367606852381,28.3417570168014,28.7861268451276,199158.435966191,0.0,1.0
2013-06-13,38.01,38.24,37.38,37.56,234100,28.6279613130115,28.8011902291386,28.1534647166632,28.2890351727627,310819.932397902,0.0,1.0
2013-06-14,37.39,38.11,37.33,37.92,356100,28.1609964086687,28.7032782330668,28.1158062566356,28.5601760849617,472802.126983739,0.0,1.0
2013-06-17,38.44,38.94,37.39,37.39,539800,28.9518240692492,29.3284086695256,28.1609964086687,28.1609964086687,716704.824897,0.0,1.0
2013-06-18,38.88,39.21,38.55,38.55,346700,29.2832185174924,29.5317643536748,29.03467268131,29.03467268131,460321.53166319,0.0,1.0
2013-06-19,38.46,39.79,38.38,39.32,316700,28.9668874532602,29.9686024899954,28.906633917216,29.6146129657356,420489.844469953,0.0,1.0
2013-06-20,37.81,38.15,37.64,38.15,342600,28.4773274729009,28.7334050010889,28.3492887088069,28.7334050010889,454877.867746781,0.0,1.0
2013-06-21,37.8,38.04,37.26,38.04,522100,28.4697957808954,28.6505563890281,28.0630844125969,28.6505563890281,693204.12945299,0.0,1.0
2013-06-24,37.07,37.59,36.93,37.31,339900,27.9199822644919,28.3116302487793,27.8145385764145,28.1007428726245,451293.015899389,0.0,1.0
2013-06-25,37.37,37.74,36.81,37.53,207100,28.1459330246577,28.4246056288622,27.7241582723481,28.2664400967461,274971.413923988,0.0,1.0
2013-06-26,37.56,37.83,37.35,37.74,150100,28.2890351727627,28.492390856912,28.1308696406466,28.4246056288622,199291.208256836,0.0,1.0
2013-06-27,37.98,38.21,37.785,37.79,126700,28.6053662369949,28.778595153122,28.4584982428871,28.4622640888899,168222.49224611,0.0,1.0
2013-06-28,37.42,38.362,37.39,38.05,236800,28.1835914846853,28.8930768716061,28.1609964086687,28.6580880810336,314404.784245294,0.0,1.0
2013-07-01,38.35,38.6,37.68,37.68,217100,28.8840388411994,29.0723311413376,28.3794154768291,28.3794154768291,288248.642988401,0.0,1.0
2013-07-02,37.8,38.95,37.69,38.18,385000,28.4697957808954,29.3359403615311,28.3869471688346,28.7560000771054,511173.318979891,0.0,1.0
2013-07-03,37.61,37.8,37.18,37.47,277800,28.3266936327904,28.4697957808954,28.0028308765527,28.221249944713,368841.423409386,0.0,1.0
2013-07-05,37.8,38.17,37.45,37.94,196800,28.4697957808954,28.7484683850999,28.2061865607019,28.5752394689728,261295.867987643,0.0,1.0
2013-07-08,37.68,38.002,37.64,37.92,272200,28.3794154768291,28.6219359594071,28.3492887088069,28.5601760849617,361406.175133315,0.0,1.0
2013-07-09,39.61,39.95,37.96,38.02,226600,29.8330320338959,30.0891095620839,28.5903028529838,28.635493005017,300862.010599593,0.0,1.0
2013-07-10,40.09,40.39,39.61,39.61,221000,30.1945532501613,30.4205040103271,29.8330320338959,29.8330320338959,293426.762323522,0.0,1.0
2013-07-11,40.32,41.098,40.17,40.78,167700,30.3677821662884,30.9537478043185,30.2548067862055,30.7142399985427,222659.131410202,0.0,1.0
2013-07-12,39.8,40.32,39.76,40.27,248900,29.976134182001,30.3677821662884,29.9460074139789,30.3301237062608,330470.231413233,0.0,1.0
2013-07-15,39.14,39.94,39.1,39.8,288800,29.4790425096361,30.0815778700784,29.448915741614,29.976134182001,383446.375380241,0.0,1.0
2013-07-16,39.08,39.75,39.01,39.28,405900,29.433852357603,29.9384757219733,29.3811305135643,29.5844861977135,538922.727724513,0.0,1.0
2013-07-17,39.2,39.64,39.08,39.37,219100,29.5242326616693,29.8556271099125,29.433852357603,29.6522714257633,290904.088801284,0.0,1.0
2013-07-18,40.15,40.42,39.02,39.02,342200,30.2397434021944,30.4430990863437,29.3886622055698,29.3886622055698,454346.778584205,0.0,1.0
2013-07-19,39.88,40.15,39.68,40.03,245100,30.0363877180452,30.2397434021944,29.8857538779346,30.1493630981281,325424.884368757,0.0,1.0
2013-07-22,40.07,40.3,39.83,39.86,170700,30.1794898661502,30.3527187822774,29.9987292580175,30.0213243340341,226642.300129526,0.0,1.0
2013-07-23,40.74,40.98,40.31,40.31,220100,30.6841132305206,30.8648738386533,30.3602504742829,30.3602504742829,292231.811707725,0.0,1.0
2013-07-24,40.11,40.89,40.04,40.84,182600,30.2096166341723,30.7970886106035,30.1568947901336,30.7594301505759,242442.202716177,0.0,1.0
2013-07-25,39.99,40.13,39.15,39.86,370000,30.119236330106,30.2246800181834,29.4865742016417,30.0213243340341,491257.475383272,0.0,1.0
2013-07-26,39.83,40.24,39.44,39.72,110900,29.9987292580175,30.3075286302442,29.704993269802,29.9158806459567,147244.470324338,0.0,1.0
2013-07-29,39.9,40.09,39.48,39.78,188400,30.0514511020562,30.1945532501613,29.7351200378241,29.9610707979899,250142.995573537,0.0,1.0
2013-07-30,41.22,41.27,39.89,40.02,335300,31.0456344467859,31.0832929068136,30.0439194100507,30.1418314061226,445185.49052976,0.0,1.0
2013-07-31,41.02,41.57,40.94,41.43,301000,30.8950006066754,31.3092436669794,30.8347470706311,31.203799978902,399644.594838824,0.0,1.0
2013-08-01,40.18,41.24,39.13,40.5,961000,30.262338478211,31.060697830797,29.4715108176306,30.5033526223879,1275941.71309007,0.0,1.0
2013-08-02,39.7,40.21,39.4,40.1,237100,29.9008172619457,30.2849335542276,29.6748665017798,30.2020849421668,314803.101117226,0.0,1.0
2013-08-05,39.54,39.7599,39.058,39.54,247100,29.7803101898572,29.9459320970588,29.4172826351908,29.7803101898572,328080.33018164,0.0,1.0
2013-08-06,39.43,39.58,39.0,39.38,149600,29.6974615777964,29.8104369578794,29.3735988215587,29.6598031177688,198627.346803615,0.0,1.0
2013-08-07,39.41,39.57,39.12,39.15,160100,29.6823981937854,29.8029052658738,29.4639791256251,29.4865742016417,212568.437321248,0.0,1.0
2013-08-08,39.75,39.97,39.27,39.7,73700,29.9384757219733,30.1041729460949,29.576954505708,29.9008172619457,97853.1782047221,0.0,1.0
2013-08-09,40.15,40.33,39.34,39.54,254300,30.2397434021944,30.3753138582939,29.6296763497467,29.7803101898572,337639.935108017,0.0,1.0
2013-08-12,39.95,40.23,39.75,39.83,211500,30.0891095620839,30.2999969382387,29.9384757219733,29.9987292580175,280813.39471233,0.0,1.0
2013-08-13,40.06,40.09,39.7,39.85,135300,30.1719581741447,30.1945532501613,29.9008172619457,30.0137926420286,179640.909241505,0.0,1.0
2013-08-14,40.67,40.72,40.04,40.07,167300,30.6313913864819,30.6690498465095,30.1568947901336,30.1794898661502,222128.042247625,0.0,1.0
2013-08-15,40.31,40.68,40.21,40.26,258800,30.3602504742829,30.6389230784874,30.2849335542276,30.3225920142552,343614.688187002,0.0,1.0
2013-08-16,40.25,40.49,40.06,40.2,227900,30.3150603222497,30.4958209303824,30.1719581741447,30.2774018622221,302588.050377967,0.0,1.0
2013-08-19,40.0,40.66,39.95,40.05,254300,30.1267680221115,30.6238596944764,30.0891095620839,30.1644264821392,337639.935108017,0.0,1.0
2013-08-20,40.31,40.5,39.99,40.09,188800,30.3602504742829,30.5033526223879,30.119236330106,30.1945532501613,250674.084736113,0.0,1.0
2013-08-21,39.92,40.57,39.81,40.27,228500,30.0665144860673,30.5560744664266,29.9836658740065,30.3301237062608,303384.684121832,0.0,1.0
2013-08-22,40.91,41.1,39.8,40.08,160200,30.8121519946146,30.9552541427196,29.976134182001,30.1870215581557,212701.209611892,0.0,1.0
2013-08-23,41.17,41.36,40.67,41.0,132300,31.0079759867583,31.1510781348633,30.6313913864819,30.8799372226643,175657.740522181,0.0,1.0
2013-08-26,41.28,41.65,41.03,41.28,176100,31.0908245988191,31.3694972030236,30.9025322986809,31.0908245988191,233812.003824309,0.0,1.0
2013-08-27,40.05,41.02,39.86,40.83,161300,30.1644264821392,30.8950006066754,30.0213243340341,30.7518984585703,214161.704808978,0.0,1.0
2013-08-28,39.86,40.19,39.68,39.85,220100,30.1719581741447,30.4217511043371,30.0357074849489,30.1643886914116,290772.84110509,0.2,1.0
2013-08-29,40.23,40.49,39.79,39.79,97800,30.4520290352695,30.6488355863301,30.118971795013,30.118971795013,129203.01617482,0.0,1.0
2013-08-30,39.99,40.48,39.75,40.25,227500,30.270361449675,30.641266103597,30.0886938640806,30.4671680007357,300548.938443471,0.0,1.0
2013-09-03,39.69,40.89,39.14,40.48,561800,30.043276967682,30.9516148956542,29.6269554173613,30.641266103597,742190.741176008,0.0,1.0
2013-09-04,39.74,40.41,39.42,39.67,317500,30.0811243813475,30.5882797244653,29.8389009338882,30.0281380022158,419447.419585943,0.0,1.0
2013-09-05,39.97,40.31,39.7,39.7,210100,30.2552224842088,30.5125848971343,30.0508464504151,30.0508464504151,277561.898755927,0.0,1.0
2013-09-06,40.31,40.76,39.61,40.1,193000,30.5125848971343,30.8532116201239,29.9827211058171,30.3536257597391,254971.187338857,0.0,1.0
2013-09-09,40.53,40.59,40.07,40.23,240600,30.6791135172625,30.7245304136611,30.3309173115398,30.4520290352695,317855.272920876,0.0,1.0
2013-09-10,40.9,41.244,40.72,40.84,315200,30.9591843783873,31.219574584406,30.8229336891915,30.9137674819887,416408.902845636,0.0,1.0
2013-09-11,41.0,41.05,40.56,40.81,150100,31.0348792057183,31.0727266193838,30.7018219654618,30.8910590337894,198296.244660945,0.0,1.0
2013-09-12,40.8,41.09,40.59,40.95,142800,30.8834895510563,31.1030045503162,30.7245304136611,30.9970317920528,188652.256746056,0.0,1.0
2013-09-13,41.6,41.62,40.83,41.0,173100,31.4890481697044,31.5041871351706,30.9061979992556,31.0348792057183,228681.412064022,0.0,1.0
2013-09-16,42.06,42.3,41.76,42.0,486000,31.8372443754271,32.0189119610216,31.6101598934341,31.7918274790285,642051.79816935,0.0,1.0
2013-09-17,42.05,42.08,41.75,42.04,218700,31.829674892694,31.8523833408933,31.602590410701,31.8221054099609,288923.309176208,0.0,1.0
2013-09-18,42.14,42.43,41.75,42.0,252600,31.897800237292,32.1173152365519,31.602590410701,31.7918274790285,333708.403739871,0.0,1.0
2013-09-19,42.97,43.02,42.1201,42.33,426700,32.5260673041394,32.5639147178049,31.8827369666531,32.0416204092209,563710.91003881,0.0,1.0
2013-09-20,42.26,43.36,42.13,43.18,507800,31.9886340300892,32.8212771307304,31.8902307545589,32.6850264415346,670851.652490526,0.0,1.0
2013-09-23,42.08,42.41,41.73,42.26,473400,31.8523833408933,32.1021762710857,31.5874514452348,31.9886340300892,625406.010809404,0.0,1.0
2013-09-24,42.21,42.78,41.94,42.16,333700,31.9507866164237,32.3822471322105,31.7464105826299,31.9129392027582,440849.146191588,0.0,1.0
2013-09-25,42.3,42.47,41.95,42.3,339600,32.0189119610216,32.1475931674843,31.753980065363,32.0189119610216,448643.602177595,0.0,1.0
2013-09-26,42.68,42.72,42.34,42.46,161100,32.3065523048795,32.3368302358119,32.049189891954,32.1400236847512,212828.281245025,0.0,1.0
2013-09-27,42.53,42.73,42.31,42.54,203300,32.1930100638829,32.344399718545,32.0264814437547,32.200579546616,268578.457958496,0.0,1.0
2013-09-30,42.71,42.93,42.0512,42.18,262000,32.3292607530788,32.495789373207,31.830583230622,31.9280781682244,346126.689548085,0.0,1.0
2013-10-01,43.09,43.6,42.565,42.65,545100,32.6169010969367,33.0029447163249,32.2195032534488,32.2838438566802,720128.467452905,0.0,1.0
2013-10-02,42.67,43.09,42.24,42.58,420400,32.2989828221464,32.6169010969367,31.973495064623,32.2308574775484,555388.016358836,0.0,1.0
2013-10-03,42.48,42.84,41.589,42.65,288300,32.1551626502174,32.4276640286091,31.480721738698,32.2838438566802,380871.467926386,0.0,1.0
2013-10-04,43.33,43.5,42.3,42.54,713400,32.7985686825311,32.9272498889938,32.0189119610216,32.200579546616,942468.627189329,0.0,1.0
2013-10-07,43.11,43.46,42.95,43.15,380900,32.6320400624029,32.8969719580614,32.5109283386732,32.6623179933353,503204.79407964,0.0,1.0
2013-10-08,42.49,43.2695,42.14,43.11,286600,32.1627321329505,32.7527733119958,31.897800237292,32.6320400624029,378625.607727028,0.0,1.0
2013-10-09,42.49,42.83,42.09,42.69,214600,32.1627321329505,32.420094545876,31.8599528236264,32.3141217876126,283506.82281305,0.0,1.0
2013-10-10,43.46,43.48,42.89,43.0,116100,32.8969719580614,32.9121109235276,32.4655114422746,32.5487757523387,153379.040673789,0.0,1.0
2013-10-11,43.83,43.86,43.08,43.48,100500,33.1770428191862,33.1997512673855,32.6093316142035,32.9121109235276,132769.970609094,0.0,1.0
2013-10-14,44.03,44.06,43.32,43.52,197900,33.3284324738482,33.3511409220475,32.790999199798,32.94238885446,261444.549089947,0.0,1.0
2013-10-15,43.98,44.22,43.79,44.0,167800,33.2905850601827,33.4722526457772,33.1467648882538,33.3057240256489,221679.612618965,0.0,1.0
2013-10-16,44.26,44.54,44.02,44.11,188100,33.5025305767096,33.7144760932364,33.3208629911151,33.3889883357131,248497.825587767,0.0,1.0
2013-10-17,44.71,45.05,44.04,44.04,311700,33.8431572996992,34.1005197126246,33.3360019565813,33.3360019565813,411785.073023428,0.0,1.0
2013-10-18,45.33,45.67,44.59,44.82,240800,34.3124652291515,34.569827642077,33.752323506902,33.9264216097633,318119.491767859,0.0,1.0
2013-10-21,45.43,45.63,45.1415,45.56,194100,34.3881600564825,34.5395497111446,34.1697804796325,34.4865633320128,256424.390997265,0.0,1.0
2013-10-22,46.06,46.3,45.51,45.59,317000,34.8650374686679,35.0467050542624,34.4487159183473,34.5092717802122,418786.872468486,0.0,1.0
2013-10-23,46.1,46.32,45.63,45.89,174800,34.8953153996004,35.0618440197286,34.5395497111446,34.7363562622052,230927.272263379,0.0,1.0
2013-10-24,46.03,46.39,45.84,46.2,178200,34.8423290204686,35.1148303988603,34.6985088485397,34.9710102269314,235418.992662095,0.0,1.0
2013-10-25,46.19,46.23,45.6,46.23,94300,34.9634407441983,34.9937186751307,34.5168412629453,34.9937186751307,124579.186352612,0.0,1.0
2013-10-28,46.03,46.19,45.57,46.04,358300,34.8423290204686,34.9634407441983,34.494132814746,34.8498985032017,473348.064370531,0.0,1.0
2013-10-29,46.55,46.66,45.69,46.15,243800,35.2359421225899,35.3192064326541,34.5849666075432,34.9331628132659,322082.774472608,0.0,1.0
2013-10-30,46.96,47.5,46.16,46.71,430900,35.5462909146471,35.9550429822346,34.940732295999,35.3570538463196,569259.505825459,0.0,1.0
2013-10-31,46.61,47.19,46.55,46.86,263000,35.2813590189886,35.7203890175085,35.2359421225899,35.4705960873161,347447.783783001,0.0,1.0
2013-11-01,46.71,47.05,46.32,46.6,265400,35.3570538463196,35.614416259245,35.0618440197286,35.2737895362555,350618.409946801,0.0,1.0
2013-11-04,46.71,46.94,46.47,46.68,298000,35.3570538463196,35.5311519491809,35.1753862607251,35.3343453981203,393686.082005074,0.0,1.0
2013-11-05,46.63,47.0,46.1629,46.33,238700,35.2964979844548,35.5765688455795,34.9429274459916,35.0694135024617,315345.193874534,0.0,1.0
2013-11-06,47.18,47.56,46.72,46.9,208000,35.7128195347754,36.0004598786333,35.3646233290527,35.5008740182485,274787.600862602,0.0,1.0
2013-11-07,46.48,47.26,46.47,47.26,205900,35.1829557434582,35.7733753966402,35.1753862607251,35.7733753966402,272013.302969278,0.0,1.0
2013-11-08,47.62,47.74,46.55,46.55,189000,36.0458767750319,36.1367105678291,35.2359421225899,35.2359421225899,249686.810399191,0.0,1.0
2013-11-11,47.7,47.915,47.36,47.48,300800,36.1064326368967,36.2691765156584,35.8490702239712,35.9399040167684,397385.14586284,0.0,1.0
2013-11-12,48.09,48.2075,47.48,47.69,383100,36.4016424634877,36.4905838856016,35.9399040167684,36.0988631541636,506111.201396456,0.0,1.0
2013-11-13,47.96,48.22,47.68,47.92,338700,36.3032391879573,36.500045739018,36.0912936714305,36.2729612570249,447454.617366171,0.0,1.0
2013-11-14,47.93,48.09,47.55,48.09,148600,36.280530739758,36.4016424634877,35.9928903959002,36.4016424634877,196314.603308571,0.0,1.0
2013-11-15,48.04,48.24,47.59,47.97,134300,36.3637950498222,36.5151847044842,36.0231683268326,36.3108086706904,177422.955749266,0.0,1.0
2013-11-18,48.02,48.735,47.71,48.25,290300,36.348656084356,36.8898740997727,36.1140021196298,36.5227541872173,383513.656396218,0.0,1.0
2013-11-19,48.15,48.48,47.86,47.86,143900,36.4470593598863,36.6968522900786,36.2275443606263,36.2275443606263,190105.460404464,0.0,1.0
2013-11-20,47.79,48.34,47.72,48.17,129400,36.1745579814946,36.5908795318152,36.1215716023629,36.4621983253525,170949.593998177,0.0,1.0
2013-11-21,48.34,48.42,48.0,48.0,172800,36.5908795318152,36.65143539368,36.3335171188897,36.3335171188897,228285.083793547,0.0,1.0
2013-11-22,49.07,49.2,48.0601,48.34,149400,37.1434517713317,37.241855046862,36.3790097101157,36.5908795318152,197371.478696504,0.0,1.0
2013-11-25,48.93,49.28,48.79,49.08,158000,37.0374790130682,37.3024109087268,36.9315062548048,37.1510212540648,208732.889116785,0.0,1.0
2013-11-26,48.71,48.966,48.51,48.58,117200,37.022340047602,37.2169144481807,36.87032879715,36.9235327348082,154199.113093873,0.2,1.0
2013-11-27,48.65,48.83,48.26,48.75,75700,36.9767366724664,37.1135467978733,36.6803147340849,37.0527422976924,99597.8913072199,0.0,1.0
2013-11-29,48.8,49.58,48.68,48.71,100000,37.0907451103055,37.6835889870685,36.9995383600342,37.022340047602,131569.209124465,0.0,1.0
2013-12-02,49.24,49.73,48.64,48.84,176300,37.4251698613,37.7975974249076,36.9691361099438,37.1211473603959,231956.515686432,0.0,1.0
2013-12-03,48.27,49.1325,47.905,49.02,295600,36.6879152966075,37.343463814182,36.4104947645324,37.2579574858027,388918.582171918,0.0,1.0
2013-12-04,48.37,48.77,47.79,48.0,189100,36.7639209218335,37.0679434227377,36.3230882955225,36.4827001084972,248797.374454363,0.0,1.0
2013-12-05,48.78,48.9,48.16,48.18,213200,37.0755439852603,37.1667507355315,36.6043091088588,36.619510233904,280505.553853359,0.0,1.0
2013-12-06,49.44,49.53,48.79,49.11,219000,37.5771811117521,37.6455861744555,37.0831445477829,37.3263625485062,288136.567982578,0.0,1.0
2013-12-09,49.44,49.57,49.15,49.32,177000,37.5771811117521,37.6759884245459,37.3567647985966,37.4859743614808,232877.500150303,0.0,1.0
2013-12-10,49.46,49.95,49.15,49.25,183400,37.5923822367973,37.9648098004049,37.3567647985966,37.4327704238226,241297.929534268,0.0,1.0
2013-12-11,48.51,49.564,48.48,49.47,225800,36.87032879715,37.6714280870324,36.8475271095821,37.5999827993199,297083.274203041,0.0,1.0
2013-12-12,48.76,48.99,48.46,48.58,182100,37.060342860215,37.2351557982349,36.8323259845369,36.9235327348082,239587.529815651,0.0,1.0
2013-12-13,48.65,48.95,48.48,48.92,153500,36.9767366724664,37.2047535481445,36.8475271095821,37.1819518605767,201958.736006054,0.0,1.0
2013-12-16,48.68,49.59,48.31,48.85,453100,36.9995383600342,37.6911895495911,36.7183175466979,37.1287479229185,596140.08654295,0.0,1.0
2013-12-17,49.03,49.36,48.55,48.64,532100,37.2655580483253,37.5163766115713,36.9007310472404,36.9691361099438,700079.761751278,0.0,1.0
2013-12-18,49.8,49.91,48.67,49.14,183900,37.8508013625658,37.9344075503145,36.9919377975116,37.349164236074,241955.775579891,0.0,1.0
2013-12-19,49.97,50.25,49.68,49.78,288200,37.9800109254501,38.192826676083,37.7595946122946,37.8356002375206,379182.460696707,0.0,1.0
2013-12-20,50.6,50.74,49.95,49.95,368700,38.4588463643741,38.5652542396906,37.9648098004049,37.9648098004049,485095.674041902,0.0,1.0
2013-12-23,50.61,51.0,50.39,50.93,182200,38.4664469268967,38.7628688652783,38.2992345513994,38.70966492762,239719.099024775,0.0,1.0
2013-12-24,51.15,51.32,50.54,50.6,44700,38.8768773031173,39.0060868660016,38.4132429892385,38.4588463643741,58811.4364786358,0.0,1.0
2013-12-26,50.93,51.37,50.82,51.37,143600,38.70966492762,39.0440896786146,38.6260587398714,39.0440896786146,188933.384302732,0.0,1.0
2013-12-27,51.42,51.49,50.98,51.34,98800,39.0820924912276,39.1352964288858,38.747667740233,39.0212879910468,129990.378614971,0.0,1.0
2013-12-30,51.48,51.52,51.21,51.46,103600,39.1276958663632,39.1580981164536,38.9224806782529,39.112494741318,136305.700652946,0.0,1.0
2013-12-31,51.4,51.723,51.32,51.44,116100,39.0668913661824,39.3123895356625,39.0060868660016,39.0972936162728,152751.851793504,0.0,1.0
2014-01-02,51.18,51.23,50.53,51.14,262000,38.8996789906851,38.9376818032981,38.4056424267159,38.8692767405947,344711.327906098,0.0,1.0
2014-01-03,51.05,51.515,50.72,51.2,126700,38.8008716778913,39.1542978351923,38.5500531146453,38.9148801157303,166698.187960697,0.0,1.0
2014-01-06,50.72,51.41,50.0,51.41,363400,38.5500531146453,39.074491928705,38.0028126130179,39.074491928705,478122.505958306,0.0,1.0
2014-01-07,50.75,51.02,50.53,50.85,292600,38.5728548022132,38.7780699903235,38.4056424267159,38.6488604274392,384971.505898184,0.0,1.0
2014-01-08,50.8,50.83,50.3309,50.75,288100,38.6108576148262,38.633659302394,38.2543152268908,38.5728548022132,379050.891487583,0.0,1.0
2014-01-09,51.17,51.52,50.94,51.02,210600,38.8920784281625,39.1580981164536,38.7172654901426,38.7780699903235,277084.754416123,0.0,1.0
2014-01-10,51.69,51.77,50.99,51.32,132300,39.2873076793379,39.3481121795187,38.7552683027556,39.0060868660016,174066.063671667,0.0,1.0
2014-01-13,50.84,51.83,50.55,51.5,92500,38.6412598649166,39.3937155546543,38.4208435517611,39.1428969914084,121701.51844013,0.0,1.0
2014-01-14,51.75,52.07,50.89,51.04,207900,39.3329110544735,39.5761290551968,38.6792626775296,38.7932711153687,273532.385769763,0.0,1.0
2014-01-15,51.93,52.43,51.87,51.93,215700,39.4697211798804,39.8497493060106,39.4241178047448,39.4697211798804,283794.78408147,0.0,1.0
2014-01-16,51.98,52.06,51.63,51.84,124300,39.5077239924934,39.5685284926742,39.2417043042023,39.401316117177,163540.52694171,0.0,1.0
2014-01-17,51.81,52.14,51.61,51.93,77400,39.3785144296091,39.6293329928551,39.2265031791571,39.4697211798804,101834.567862336,0.0,1.0
2014-01-21,51.0,52.02,50.88,52.01,219400,38.7628688652783,39.5381262425838,38.671662115007,39.5305256800612,288662.844819075,0.0,1.0
2014-01-22,50.64,51.0,50.56,51.0,208000,38.4892486144645,38.7628688652783,38.4284441142837,38.7628688652783,273663.954978887,0.0,1.0
2014-01-23,49.06,50.19,48.7,49.76,485700,37.2883597358932,38.1472233009474,37.0147394850794,37.8203991124754,639031.648717525,0.0,1.0
2014-01-24,47.64,49.07,47.62,49.07,215400,36.2090798576834,37.2959602984158,36.1938787326382,37.2959602984158,283400.076454098,0.0,1.0
2014-01-27,47.08,47.83,46.99,47.83,283600,35.7834483564176,36.3534905456129,35.7150432937142,36.3534905456129,373130.277076983,0.0,1.0
2014-01-28,47.25,47.5,47.07,47.27,306400,35.9126579193019,36.102671982367,35.775847793895,35.9278590443471,403128.05675736,0.0,1.0
2014-01-29,47.32,47.66,46.936,47.15,363000,35.9658618569601,36.2242809827287,35.6740002560922,35.8366522940759,477596.229121808,0.0,1.0
2014-01-30,47.47,51.6299,47.02,49.55,499600,36.0798702947992,39.241628298577,35.737844981282,37.6607872995007,657319.768785826,0.0,1.0
2014-01-31,48.67,49.75,47.03,47.04,437300,36.9919377975116,37.8127985499528,35.7454455438046,35.7530461063272,575352.151501285,0.0,1.0
2014-02-03,46.27,49.12,46.24,48.78,671600,35.1678027920868,37.3339631110288,35.1450011045189,37.0755439852603,883618.808479905,0.0,1.0
2014-02-04,46.67,48.002,46.45,47.38,437800,35.4718252929909,36.4842202210017,35.3046129174936,36.0114652320958,576009.997546907,0.0,1.0
2014-02-05,47.44,47.64,46.29,46.64,449800,36.0570686072314,36.2090798576834,35.183003917132,35.4490236054231,591798.302641842,0.0,1.0
2014-02-06,48.4,48.63,47.34,47.62,294800,36.7867226094013,36.9615355474212,35.9810629820053,36.1938787326382,387866.028498922,0.0,1.0
2014-02-07,48.9,49.26,48.46,48.9,346400,37.1667507355315,37.4403709863452,36.8323259845369,37.1667507355315,455755.740407146,0.0,1.0
2014-02-10,48.96,49.42,48.71,49.04,361300,37.2123541106671,37.5619799867069,37.022340047602,37.2731586108479,475359.552566692,0.0,1.0
2014-02-11,50.0,50.21,49.13,49.13,353500,38.0028126130179,38.1624244259926,37.3415636735514,37.3415636735514,465097.154254983,0.0,1.0
2014-02-12,49.99,50.43,49.74,49.88,274200,37.9952120504953,38.3296368014898,37.8051979874302,37.9116058627466,360762.771419282,0.0,1.0
2014-02-13,50.49,50.68,49.54,49.54,226700,38.3752401766255,38.5196508645549,37.6531867369781,37.6531867369781,298267.397085161,0.0,1.0
2014-02-14,52.41,52.45,50.97,51.13,267700,39.8345481809653,39.8649504310558,38.7400671777104,38.8616761780721,352210.772826193,0.0,1.0
2014-02-18,52.18,52.97,51.97,52.48,354600,39.6597352429455,40.2601796822312,39.5001234299708,39.8877521186236,466544.415555352,0.0,1.0
2014-02-19,52.16,52.459,51.8,52.14,204500,39.6445341179003,39.8717909373261,39.3709138670865,39.6293329928551,269059.03265953,0.0,1.0
2014-02-20,53.55,53.6,52.06,52.13,370300,40.7010123085422,40.7390151211552,39.5685284926742,39.6217324303325,487200.781387893,0.0,1.0
2014-02-21,53.33,53.82,53.29,53.67,156900,40.5337999330449,40.9062274966525,40.5033976829545,40.7922190588134,206432.089116285,0.0,1.0
2014-02-24,53.05,53.65,52.79,53.19,433700,40.320984182412,40.7770179337682,40.1233695568243,40.4273920577284,570615.659972804,0.0,1.0
2014-02-25,53.26,53.7,52.82,53.06,216200,40.4805959953867,40.8150207463812,40.1461712443921,40.3285847449346,284452.630127093,0.0,1.0
2014-02-26,54.01,54.55,53.048,53.15,257400,41.202649435034,41.6145996423089,40.4687677694813,40.546580586411,337409.710070226,0.2,1.0
2014-02-27,54.35,54.45,53.6176,53.94,253400,41.4620254914664,41.5383125668876,40.9032989510809,41.1492484822391,332166.357932383,0.0,1.0
2014-02-28,54.14,54.87,54.08,54.29,148800,41.3018226330817,41.858718283657,41.2560503878289,41.4162532462136,195052.699527776,0.0,1.0
2014-03-03,54.43,54.71,53.52,53.75,246100,41.5230551518034,41.736658962983,40.8288427654697,41.0043030389387,322597.240280818,0.0,1.0
2014-03-04,55.42,55.67,54.7,55.0,312000,42.2782971984741,42.4690148870273,41.7290302554408,41.9578914817047,408981.466751789,0.0,1.0
2014-03-05,54.91,55.76,54.74,55.45,283300,41.8892331138255,42.5376732549064,41.7595450856094,42.3011833211005,371360.415162763,0.0,1.0
2014-03-06,55.13,55.6175,55.03,55.09,204000,42.0570646797524,42.4289641724311,41.9807776043311,42.0265498495838,267410.959030016,0.0,1.0
2014-03-07,55.14,55.37,54.71,55.3,256200,42.0646933872945,42.2401536607634,41.736658962983,42.1867527079685,335836.704428873,0.0,1.0
2014-03-10,55.04,55.19,54.52,55.02,247800,41.9884063118732,42.1028369250051,41.5917135196825,41.9731488967889,324825.664939402,0.0,1.0
2014-03-11,54.73,55.43,54.61,55.08,189700,41.7519163780672,42.2859259060162,41.6603718875617,42.0189211420417,248665.975137226,0.0,1.0
2014-03-12,54.73,54.76,54.04,54.45,190600,41.7519163780672,41.7748025006936,41.2255355576604,41.5383125668876,249845.729368241,0.0,1.0
2014-03-13,54.54,55.81,54.44,55.22,292500,41.6069709347668,42.5758167926171,41.5306838593455,42.1257230476315,383420.125079803,0.0,1.0
2014-03-14,54.98,55.25,53.92,54.28,297800,41.9426340666204,42.1486091702579,41.1339910671548,41.4086245386715,390367.566662446,0.0,1.0
2014-03-17,55.3,55.99,55.19,55.25,246300,42.1867527079685,42.7131335283754,42.1028369250051,42.1486091702579,322859.407887711,0.0,1.0
2014-03-18,56.18,56.2,55.27,55.53,239500,42.8580789716758,42.8733363867601,42.1638665853421,42.3622129814375,313945.709253377,0.0,1.0
2014-03-19,56.6,56.8,55.96,56.02,232100,43.1784846884452,43.3310588392877,42.690247405749,42.7360196510018,304245.507798366,0.0,1.0
2014-03-20,56.82,56.98,56.28,56.28,151600,43.346316254372,43.468375575046,42.9343660470971,42.9343660470971,198723.046024267,0.0,1.0
2014-03-21,57.59,58.1321,56.49,57.27,384000,43.9337267351159,44.3472789709746,43.0945689054818,43.6896080937678,503361.805232971,0.0,1.0
2014-03-24,57.26,58.16,56.87,58.16,133500,43.6819793862256,44.3685630650172,43.3844597920826,44.3685630650172,174996.877600526,0.0,1.0
2014-03-25,58.11,58.16,57.28,57.72,208900,44.3304195273065,44.3685630650172,43.6972368013099,44.0328999331635,273834.065398875,0.0,1.0
2014-03-26,56.49,58.47,56.43,58.47,164600,43.0945689054818,44.6050529988231,43.048796660229,44.6050529988231,215763.940472258,0.0,1.0
2014-03-27,56.63,56.92,56.02,56.63,248500,43.2013708110716,43.4226033297933,42.7360196510018,43.2013708110716,325743.251563525,0.0,1.0
2014-03-28,56.96,57.55,56.56,56.69,225700,43.4531181599618,43.9032119049474,43.1479698582767,43.2471430563243,295856.144377817,0.0,1.0
2014-03-31,59.06,59.28,57.33,57.51,314600,45.0551467438087,45.2229783097355,43.7353803390205,43.8726970747788,412389.645641388,0.0,1.0
2014-04-01,59.61,59.67,58.88,59.13,289000,45.4747256586258,45.5204979038785,44.9178300080504,45.1085476966036,378832.191959189,0.0,1.0
2014-04-02,59.7,59.89,59.42,59.67,351800,45.5433840265049,45.6883294698053,45.3297802153253,45.5204979038785,461152.820523332,0.0,1.0
2014-04-03,59.53,59.87,59.1786,59.86,316700,45.4136959982887,45.6730720547211,45.1456232152583,45.665443347179,415142.405513756,0.0,1.0
2014-04-04,59.26,60.11,58.66,60.04,267000,45.2077208946513,45.8561610357322,44.7499984421236,45.8027600829373,349993.75520105,0.0,1.0
2014-04-07,57.59,59.5,57.28,59.11,167300,43.9337267351159,45.3908098756623,43.6972368013099,45.0932902815193,219303.203165302,0.0,1.0
2014-04-08,58.32,58.5,57.57,57.57,166600,44.4906223856912,44.6279391214495,43.9184693200316,43.9184693200316,218385.61654118,0.0,1.0
2014-04-09,58.75,58.96,58.02,58.49,363100,44.8186568100027,44.9788596683874,44.2617611594274,44.6203104139074,475965.29031274,0.0,1.0
2014-04-10,57.76,58.89,57.52,58.74,137000,44.063414763332,44.9254587155925,43.880325782321,44.8110281024606,179584.810721139,0.0,1.0
2014-04-11,56.96,57.65,56.83,57.27,243500,43.4531181599618,43.9794989803686,43.3539449619141,43.6896080937678,319189.06139122,0.0,1.0
2014-04-14,57.01,57.49,56.4809,57.41,269500,43.4912616976724,43.8574396596946,43.0876267816184,43.7964099993576,353270.850287203,0.0,1.0
2014-04-15,57.57,57.72,56.75,57.15,192400,43.9184693200316,44.0328999331635,43.2929153015771,43.5980636032622,252205.23783027,0.0,1.0
2014-04-16,58.55,58.65,57.68,58.06,150700,44.6660826591602,44.7423697345814,44.002385102995,44.2922759895959,197543.291793252,0.0,1.0
2014-04-17,59.11,59.3699,58.36,58.49,103000,45.0932902815193,45.2915603905393,44.5211372158597,44.6203104139074,135016.317549469,0.0,1.0
2014-04-21,59.76,59.82,58.98,59.23,322000,45.5891562717577,45.6349285170104,44.9941170834717,45.1848347720249,422089.847096398,0.0,1.0
2014-04-22,59.5,60.15,59.48,59.92,181900,45.3908098756623,45.8866758659007,45.3755524605781,45.7112155924317,238441.438468431,0.0,1.0
2014-04-23,59.19,59.8,59.1,59.68,144200,45.1543199418564,45.6196711019262,45.0856615739772,45.5281266114206,189022.844569256,0.0,1.0
2014-04-24,58.62,59.62,58.4,59.62,222200,44.7194836119551,45.4823543661679,44.5516520460282,45.4823543661679,291268.211257204,0.0,1.0
2014-04-25,58.07,58.61,57.925,58.35,116300,44.299904697138,44.7118549044129,44.1892884377772,44.5135085083176,152450.463407799,0.0,1.0
2014-04-28,56.27,58.37,55.81,58.28,402200,42.926737339555,44.5287659234019,42.5758167926171,44.4601075555227,527219.057460159,0.0,1.0
2014-04-29,56.88,57.5175,56.364,56.66,307700,43.3920884996248,43.8784186054354,42.998447190451,43.224256933698,403344.863203608,0.0,1.0
2014-04-30,57.8,57.98,56.6,56.75,340100,44.0939295935006,44.2312463292589,43.1784846884452,43.2929153015771,445816.015520139,0.0,1.0
2014-05-01,57.61,58.32,56.02,57.94,520800,43.9489841502001,44.4906223856912,42.7360196510018,44.2007314990904,682684.448347218,0.0,1.0
2014-05-02,57.64,58.32,57.46,57.5,305300,43.9718702728265,44.4906223856912,43.8345535370682,43.8650683672367,400198.851920902,0.0,1.0
2014-05-05,58.15,58.34,56.97,57.44,221900,44.360934357475,44.5058798007755,43.4607468675039,43.8192961219839,290874.959846866,0.0,1.0
2014-05-06,58.28,59.08,57.71,57.77,264100,44.4601075555227,45.070404158893,44.0252712256214,44.0710434708742,346192.324901114,0.0,1.0
2014-05-07,58.59,58.7,57.765,58.5,487900,44.6965974893287,44.7805132722921,44.0672291171031,44.6279391214495,639557.877013455,0.0,1.0
2014-05-08,58.99,59.45,58.34,58.53,331100,45.0017457910138,45.3526663379517,44.5058798007755,44.6508252440759,434018.473209992,0.0,1.0
2014-05-09,58.56,59.16,58.35,58.99,166800,44.6737113667023,45.13143381923,44.5135085083176,45.0017457910138,218647.784148072,0.0,1.0
2014-05-12,59.92,59.95,58.61,58.61,206200,45.7112155924317,45.7341017150581,44.7118549044129,44.7118549044129,270294.80270583,0.0,1.0
2014-05-13,59.65,61.46,59.38,59.98,480400,45.5052404887943,46.8860365539195,45.2992653851568,45.7569878376845,629726.591754999,0.0,1.0
2014-05-14,58.41,59.518,58.31,59.35,346800,44.5592807535704,45.4045415492382,44.4829936781491,45.2763792625304,454598.630351027,0.0,1.0
2014-05-15,56.4,58.69,56.17,58.29,642400,43.0259105376026,44.77288456475,42.8504502641337,44.4677362630648,842082.35333766,0.0,1.0
2014-05-16,56.53,56.7,56.09,56.61,355300,43.1250837356503,43.2547717638665,42.7894206037966,43.1861133959873,465740.753643945,0.0,1.0
2014-05-19,56.21,57.15,56.0844,56.46,341400,42.8809650943022,43.5980636032622,42.7851485275731,43.0716827828554,447520.104964939,0.0,1.0
2014-05-20,55.49,56.17,55.05,56.07,401800,42.331698151269,42.8504502641337,41.9960350194153,42.7741631887124,526694.722246375,0.0,1.0
2014-05-21,56.28,56.45,55.39,55.73,323500,42.9343660470971,43.0640540753133,42.2554110758477,42.51478713228,424056.104148089,0.0,1.0
2014-05-22,56.04,56.61,55.795,56.28,209000,42.751277066086,43.1861133959873,42.5643737313039,42.9343660470971,273965.149202321,0.0,1.0
2014-05-23,56.61,56.93,55.885,56.05,186200,43.1861133959873,43.4302320373354,42.633032099183,42.7589057736281,244078.042016613,0.0,1.0
2014-05-27,56.13,57.14,55.84,56.9,293100,42.8199354339652,43.5904348957201,42.5987029152435,43.407345914709,384206.627900479,0.0,1.0
2014-05-28,56.3,56.41,55.81,56.01,200000,43.1174550281082,43.201698723545,42.7421876575261,42.8953580128657,261147.138500165,0.22,1.0
2014-05-29,56.61,56.8,55.95,56.5,123000,43.3548690788846,43.5003809164573,42.8494069062638,43.2706253834478,160605.490177602,0.0,1.0
2014-05-30,56.55,57.02,56.42,56.61,160400,43.3089179722827,43.6688683073309,43.2093572413119,43.3548690788846,209440.005077132,0.0,1.0
2014-06-02,57.24,57.25,55.92,56.66,307600,43.8373556982045,43.8450142159714,42.8264313529628,43.3931616677195,401644.299013253,0.0,1.0
2014-06-03,57.74,57.93,57.0,57.37,257500,44.2202815865536,44.3657934241262,43.6535512717969,43.9369164291752,336226.940818962,0.0,1.0
2014-06-04,59.01,59.05,57.56,57.63,355900,45.1929133429603,45.2235474140282,44.0824282667479,44.1360378911168,464711.332961043,0.0,1.0
2014-06-05,59.45,59.47,58.61,59.07,171300,45.5298881247075,45.5452051602414,44.886572632281,45.2388644495622,223672.524125391,0.0,1.0
2014-06-06,59.42,59.9775,59.19,59.7,216800,45.5069125714065,45.9338749369158,45.3307666627659,45.721351068882,283083.498134179,0.0,1.0
2014-06-09,59.45,59.9,59.33,59.37,218500,45.5298881247075,45.8745214242216,45.4379859115037,45.4686199825716,285303.24881143,0.0,1.0
2014-06-10,59.61,59.64,58.85,59.3,100400,45.6524244089792,45.6753999622801,45.0703770586885,45.4150103582027,131095.863527083,0.0,1.0
2014-06-11,59.51,59.9369,59.2101,59.43,266400,45.5758392313094,45.9027813547818,45.3461602834776,45.5145710891735,347847.988482219,0.0,1.0
2014-06-12,59.07,59.68,58.87,59.42,189000,45.2388644495622,45.706034033348,45.0856940942225,45.5069125714065,246784.045882656,0.0,1.0
2014-06-13,59.19,59.72,58.866,59.08,127600,45.3307666627659,45.736668104416,45.0826306871157,45.2465229673291,166611.874363105,0.0,1.0
2014-06-16,59.75,59.83,58.91,59.07,256200,45.7596436577169,45.8209117998528,45.1163281652904,45.2388644495622,334529.484418712,0.0,1.0
2014-06-17,60.3,60.87,59.58,59.73,514600,46.1808621349009,46.6173976476189,45.6294488556782,45.744326622183,671931.587360925,0.0,1.0
2014-06-18,59.99,60.61,59.68,60.39,180200,45.9434480841245,46.4182761856774,45.706034033348,46.2497887948038,235293.571788649,0.0,1.0
2014-06-19,59.7,60.22,59.53,60.22,148800,45.721351068882,46.1195939927651,45.5911562668433,46.1195939927651,194293.471044123,0.0,1.0
2014-06-20,59.57,59.76,59.33,59.7,371700,45.6217903379112,45.7673021754839,45.4379859115037,45.721351068882,485341.956902557,0.0,1.0
2014-06-23,59.49,59.77,59.42,59.71,177400,45.5605221957754,45.7749606932509,45.5069125714065,45.729009586649,231637.511849646,0.0,1.0
2014-06-24,58.56,59.68,58.51,59.32,143100,44.8482800434461,45.706034033348,44.8099874546112,45.4303273937367,186850.777596868,0.0,1.0
2014-06-25,58.7,59.05,58.23,58.54,391900,44.9554992921838,45.2235474140282,44.5955489571357,44.8329630079121,511717.817891074,0.0,1.0
2014-06-26,58.23,58.81,58.137,58.54,250300,44.5955489571357,45.0397429876206,44.5243247419027,44.8329630079121,326825.643832956,0.0,1.0
2014-06-27,58.0,58.175,57.64,57.85,455900,44.4194030484951,44.5534271094173,44.1436964088837,44.3045252819904,595284.902211126,0.0,1.0
2014-06-30,57.99,58.34,57.39,58.13,418100,44.4117445307281,44.6797926525725,43.9522334647092,44.5189637794659,545928.093034595,0.0,1.0
2014-07-01,58.6,58.95,57.94,58.26,535500,44.878914114514,45.1469622363584,44.3734519418932,44.6185245104366,699221.463334192,0.0,1.0
2014-07-02,58.47,58.68,58.25,58.48,206200,44.7793533835432,44.9401822566499,44.6108659926696,44.7870119013102,269242.69979367,0.0,1.0
2014-07-03,58.62,59.12,58.54,58.71,196100,44.894231150048,45.2771570383971,44.8329630079121,44.9631578099508,256054.769299412,0.0,1.0
2014-07-07,58.29,58.66,57.931,58.45,226400,44.6415000637376,44.9248652211159,44.3665592759029,44.7640363480093,295618.560782187,0.0,1.0
2014-07-08,57.61,58.12,57.424,58.12,299000,44.1207208555828,44.5113052616989,43.9782724251169,44.5113052616989,390414.972057747,0.0,1.0
2014-07-09,57.9,58.17,57.58,57.77,230400,44.3428178708253,44.5495978505338,44.0977453022818,44.2432571398545,300841.50355219,0.0,1.0
2014-07-10,57.28,57.59,56.24,56.24,298200,43.8679897692724,44.1054038200488,43.0715039215063,43.0715039215063,389370.383503746,0.0,1.0
2014-07-11,57.15,57.5,57.07,57.35,183100,43.7684290383016,44.036477160146,43.7071608961658,43.9215993936413,239080.205296901,0.0,1.0
2014-07-14,57.68,57.82,57.1603,57.51,217300,44.1743304799517,44.2815497286894,43.7763173116016,44.044135677913,283736.365980429,0.0,1.0
2014-07-15,58.03,58.24,57.4,57.79,203800,44.442378601796,44.6032074749027,43.9598919824762,44.2585741753885,266108.934131668,0.0,1.0
2014-07-16,57.82,58.396,57.49,58.36,289700,44.2815497286894,44.7226803520676,44.028818642379,44.6951096881064,378271.630117489,0.0,1.0
2014-07-17,56.91,58.1,56.85,57.82,171200,43.5846246118941,44.4959882261649,43.5386735052922,44.2815497286894,223541.950556141,0.0,1.0
2014-07-18,56.92,57.219,56.61,57.01,235800,43.592283129661,43.8212728108938,43.3548690788846,43.6612097895639,307892.476291695,0.0,1.0
2014-07-21,56.59,56.71,56.12,56.65,299500,43.3395520433506,43.4314542565544,42.9796017083025,43.3855031499525,391067.839903997,0.0,1.0
2014-07-22,57.22,57.28,56.74,56.74,213300,43.8220386626705,43.8679897692724,43.4544298098554,43.4544298098554,278513.423210426,0.0,1.0
2014-07-23,57.59,57.66,56.97,57.35,167900,44.1054038200488,44.1590134444177,43.6305757184959,43.9215993936413,219233.022770889,0.0,1.0
2014-07-24,58.08,58.26,57.048,57.54,337500,44.4806711906309,44.6185245104366,43.6903121570784,44.0671112312139,440685.796219029,0.0,1.0
2014-07-25,57.11,58.28,56.93,57.92,367200,43.7377949672337,44.6338415459706,43.599941647428,44.3581349063592,479466.146286303,0.0,1.0
2014-07-28,56.61,57.1,56.38,57.1,207400,43.3548690788846,43.7301364494667,43.178723170244,43.7301364494667,270809.582624671,0.0,1.0
2014-07-29,55.4,56.86,55.29,56.66,527400,42.4281884290798,43.5463320230592,42.343944733643,43.3931616677195,688645.004224935,0.0,1.0
2014-07-30,55.35,55.98,55.16,55.62,299800,42.3898958402449,42.8723824595647,42.2443840026722,42.5966758199534,391459.560611747,0.0,1.0
2014-07-31,52.39,54.68,51.68,53.73,771400,40.1229745812182,41.8767751498571,39.5792198197625,41.1492159619938,1007244.51319514,0.0,1.0
2014-08-01,52.87,53.0,51.53,51.99,656500,40.4905834340334,40.5901441650041,39.4643420532578,39.816633870539,857215.482126791,0.0,1.0
2014-08-04,53.0,53.1599,52.42,52.98,346800,40.5901441650041,40.7126038640982,40.1459501345192,40.5748271294702,452829.138159287,0.0,1.0
2014-08-05,52.41,53.07,52.12,52.64,283700,40.1382916167522,40.643753789373,39.9161946015097,40.3144375253928,370437.215962484,0.0,1.0
2014-08-06,52.57,52.685,52.03,52.03,341500,40.2608279010239,40.3489008553442,39.8472679416069,39.8472679416069,445908.738989032,0.0,1.0
2014-08-07,52.17,52.8,51.84,52.8,343400,39.9544871903446,40.4369738096645,39.7017561040342,40.4369738096645,448389.636804784,0.0,1.0
2014-08-08,53.37,53.42,51.85,52.19,457400,40.8735093223825,40.9118019112174,39.7094146218012,39.9698042258786,597243.505749877,0.0,1.0
2014-08-11,52.84,53.67,52.79,53.67,338800,40.4676078807324,41.1032648553919,40.4293152918975,41.1032648553919,442383.25261928,0.0,1.0
2014-08-12,53.02,53.11,52.62,52.73,349300,40.6054612005381,40.6743878604409,40.2991204898588,40.3833641852956,456093.477390538,0.0,1.0
2014-08-13,53.59,53.81,52.77,53.02,747600,41.0419967132561,41.2104841041297,40.4139982563635,40.6054612005381,976168.003713616,0.0,1.0
2014-08-14,53.68,53.82,53.02,53.7,171800,41.1109233731589,41.2181426218966,40.6054612005381,41.1262404086929,224325.391971642,0.0,1.0
2014-08-15,53.63,54.02,53.06,53.92,216400,41.072630784324,41.3713129772363,40.636095271606,41.2947277995665,282561.203857179,0.0,1.0
2014-08-18,53.84,54.22,53.77,54.12,205400,41.2334596574306,41.5244833325759,41.1798500330617,41.4478981549061,268198.11123967,0.0,1.0
2014-08-19,54.39,54.48,53.56,53.86,298200,41.6546781346146,41.7236047945174,41.0190211599551,41.2487766929646,389370.383503746,0.0,1.0
2014-08-20,54.29,54.47,53.98,54.25,182200,41.5780929569448,41.7159462767505,41.3406789061684,41.5474588858769,237905.04317365,0.0,1.0
2014-08-21,54.28,54.37,53.69,54.33,409700,41.5704344391778,41.6393610990807,41.1185818909259,41.6087270280127,534959.913217588,0.0,1.0
2014-08-22,53.97,54.21,53.74,54.21,220600,41.3330203884014,41.5168248148089,41.1568744797608,41.5168248148089,288045.293765682,0.0,1.0
2014-08-25,53.91,54.18,53.16,54.14,366200,41.2870692817995,41.493849261508,40.7126804492758,41.4632151904401,478160.410593802,0.0,1.0
2014-08-26,53.99,54.17,53.885,54.11,257300,41.3483374239353,41.486190743741,41.267922987382,41.4402396371391,335965.793680463,0.0,1.0
2014-08-27,54.2,54.22,53.88,53.97,258600,41.6776536879156,41.6930328959185,41.4315863598688,41.500792795882,336298.2020282,0.22,1.0
2014-08-28,54.82,54.95,53.905,54.07,261600,42.1544091360061,42.2543739880251,41.4508103698725,41.5776888358966,340199.573281428,0.0,1.0
2014-08-29,54.78,55.01,54.32,55.0,177200,42.1236507200003,42.3005116120339,41.7699289359331,42.2928220080324,230440.995357297,0.0,1.0
2014-09-02,54.58,55.21,54.5,54.96,371500,41.9698586399711,42.4543036920631,41.9083418079594,42.2620635920266,483119.80685799,0.0,1.0
2014-09-03,54.55,55.07,54.52,54.95,239200,41.9467898279667,42.3466492360426,41.9237210159623,42.2543739880251,311069.334590663,0.0,1.0
2014-09-04,54.25,54.86,54.04,54.75,265900,41.7161017079229,42.185167552012,41.5546200238922,42.1005819079959,345791.538744387,0.0,1.0
2014-09-05,54.24,54.58,53.78,54.33,181600,41.7084121039214,41.9698586399711,41.3546903198542,41.7776185399346,236163.006528698,0.0,1.0
2014-09-08,54.4,54.92,54.17,54.25,325500,41.8314457679448,42.2313051760207,41.6545848759112,41.7161017079229,423298.780975171,0.0,1.0
2014-09-09,53.84,54.36,53.67,54.17,379900,41.400827943863,41.8006873519389,41.2701046758382,41.6545848759112,494043.646367028,0.0,1.0
2014-09-10,54.23,54.46,53.717,53.76,222100,41.7007224999199,41.8775833919535,41.306245814645,41.3393111118513,288831.518447268,0.0,1.0
2014-09-11,54.18,54.425,53.81,53.82,317800,41.6622744799126,41.8506697779484,41.3777591318586,41.3854487358601,413285.261425221,0.0,1.0
2014-09-12,54.2,54.46,53.91,54.23,247200,41.6776536879156,41.8775833919535,41.4546551718732,41.7007224999199,321472.991265936,0.0,1.0
2014-09-15,54.23,54.46,54.0,54.17,263100,41.7007224999199,41.8775833919535,41.5238616078864,41.6545848759112,342150.258908042,0.0,1.0
2014-09-16,55.35,55.37,53.87,54.15,420600,42.5619581480835,42.5773373560864,41.4238967558674,41.6392056679083,546972.249702479,0.0,1.0
2014-09-17,55.44,55.98,55.16,55.58,385300,42.6311645840967,43.0464032001755,42.4158556720558,42.7388190401171,501066.114622836,0.0,1.0
2014-09-18,55.1,55.68,55.05,55.5,203200,42.369718048047,42.8157150801317,42.3312700280397,42.6773022081054,264252.879551935,0.0,1.0
2014-09-19,54.45,55.3,54.0,55.13,1002000,41.8698937879521,42.5235101280762,41.5238616078864,42.3927868600514,1303057.99857794,0.0,1.0
2014-09-22,53.46,54.2,53.29,54.2,312224,41.1086229918075,41.6776536879156,40.9778997237827,41.6776536879156,406033.912722555,0.0,1.0
2014-09-23,53.12,53.62,52.93,53.4,329734,40.8471764557578,41.2316566558309,40.7010739797301,41.0624853677987,428804.91627056,0.0,1.0
2014-09-24,53.02,53.44,52.78,53.05,319929,40.7702804157432,41.0932437838046,40.5857299197082,40.7933492277476,416053.934557928,0.0,1.0
2014-09-25,51.84,52.9,51.6,52.66,322043,39.8629071435709,40.6780051677257,39.6783566475358,40.4934546716907,418803.100834369,0.0,1.0
2014-09-26,51.92,52.08,51.56,51.74,288553,39.9244239755826,40.047457639606,39.64759823153,39.7860111035563,375250.793077507,0.0,1.0
2014-09-29,51.23,51.675,50.79,51.37,440212,39.3938412994818,39.7360286775468,39.0554987234176,39.5014957555023,572476.814041911,0.0,1.0
2014-09-30,50.77,51.23,50.36,51.23,429015,39.0401195154146,39.3938412994818,38.7248457513548,39.3938412994818,557915.596067782,0.0,1.0
2014-10-01,49.4,50.86,49.37,50.8,564000,37.9866437672146,39.1093259514278,37.9635749552102,39.063188327419,733457.795606747,0.0,1.0
2014-10-02,49.0,49.56,48.47,49.38,408062,37.6790596071561,38.1096774312379,37.2715105950787,37.9712645592116,530667.118778158,0.0,1.0
2014-10-03,48.87,49.53,48.8,49.33,667388,37.5790947551371,38.0866086192335,37.5252675271269,37.9328165392043,867909.45264964,0.0,1.0
2014-10-06,49.09,49.59,49.09,49.18,216954,37.7482660431693,38.1327462432423,37.7482660431693,37.8174724791824,282139.366290898,0.0,1.0
2014-10-07,47.85,48.94,47.81,48.81,381104,36.7947551469882,37.6329219831474,36.7639967309823,37.5329571311284,495609.396696656,0.0,1.0
2014-10-08,48.48,48.5,47.231,47.9,301479,37.2792001990802,37.2945794070831,36.3187686592978,36.8332031669955,392060.501350579,0.0,1.0
2014-10-09,47.01,48.54,46.98,48.48,393616,36.1488284108655,37.325337823089,36.1257595988611,37.2792001990802,511880.715736783,0.0,1.0
2014-10-10,45.63,47.54,45.63,47.01,568904,35.087663058664,36.5563774229429,35.087663058664,36.1488284108655,739835.23714869,0.0,1.0
2014-10-13,44.62,45.974,44.58,45.41,429389,34.3110130545165,35.3521854363142,34.2802546385106,34.9184917706318,558401.96701735,0.0,1.0
2014-10-14,44.28,45.03,44.13,44.97,500002,34.0495665184668,34.6262868185763,33.9342224584449,34.5801491945676,650231.143118733,0.0,1.0
2014-10-15,43.69,44.4,43.0,43.39,1277573,33.5958798823806,34.1418417664843,33.0652972062799,33.3651917623368,1661428.85869982,0.0,1.0
2014-10-16,44.62,44.86,42.73,42.73,1027800,34.3110130545165,34.4955635505515,32.8576778982404,32.8576778982404,1336609.7913557,0.0,1.0
2014-10-17,45.49,45.86,45.0001,45.03,407060,34.9800086026435,35.2645239506976,34.603294902612,34.6262868185763,529364.06077958,0.0,1.0
2014-10-20,47.18,47.25,45.45,45.45,481036,36.2795516788903,36.3333789069006,34.9492501866377,34.9492501866377,625566.67405583,0.0,1.0
2014-10-21,48.58,48.73,47.41,47.74,336185,37.3560962390948,37.4714402991167,36.4564125709239,36.7101695029721,437194.164922083,0.0,1.0
2014-10-22,47.81,49.69,47.76,48.82,451057,36.7639967309823,38.2096422832569,36.725548710975,37.5406467351298,586580.271122329,0.0,1.0
2014-10-23,48.82,49.38,48.04,48.48,276004,37.5406467351298,37.9712645592116,36.9408576230159,37.2792001990802,358931.357125257,0.0,1.0
2014-10-24,49.25,49.3,48.48,48.79,234555,37.8712997071926,37.9097477271999,37.2792001990802,37.5175779231255,305028.711433583,0.0,1.0
2014-10-27,46.49,48.74,46.1,48.63,888444,35.7489690027896,37.4791299031182,35.4490744467326,37.3945442591021,1155383.29390078,0.0,1.0
2014-10-28,48.3,48.4,46.53,46.63,563569,37.1407873270539,37.2176833670685,35.7797274187954,35.85662345881,732897.298603368,0.0,1.0
2014-10-29,44.57,48.36,43.4,48.36,1186794,34.2725650345092,37.1869249510627,33.3728813663383,37.1869249510627,1543374.66503424,0.0,1.0
2014-10-30,45.07,45.48,43.585,44.2,523825,34.6570452345822,34.9723189986421,33.5151390403653,33.9880496864551,681211.932240611,0.0,1.0
2014-10-31,46.43,46.45,45.22,45.62,478564,35.7028313787808,35.7182105867837,34.7723892946041,35.0799734546625,622351.94414317,0.0,1.0
2014-11-03,45.85,47.0197,45.85,46.54,571047,35.2568343466961,36.1562873267469,35.2568343466961,35.7874170227969,742622.116680579,0.0,1.0
2014-11-04,44.48,46.27,44.28,46.01,466598,34.203358598496,35.5797977147574,34.0495665184668,35.3798680107195,606790.67467113,0.0,1.0
2014-11-05,45.75,45.77,44.53,44.82,498791,35.1799383066815,35.1953175146844,34.2418066185033,34.4648051345457,648656.289589513,0.0,1.0
2014-11-06,46.83,46.88,45.6,45.82,479488,36.0104155388392,36.0488635588465,35.0645942466596,35.2337655346917,623553.566489164,0.0,1.0
2014-11-07,46.85,47.18,46.53,46.78,484540,36.0257947468421,36.2795516788903,35.7797274187954,35.9719675188319,630123.475679599,0.0,1.0
2014-11-10,46.86,47.12,46.405,46.82,434524,36.0334843508436,36.2334140548816,35.6836073687772,36.0027259348378,565079.814145792,0.0,1.0
2014-11-11,47.05,47.29,46.73,46.77,282678,36.1795868268714,36.3641373229064,35.9335194988246,35.9642779148305,367610.607706603,0.0,1.0
2014-11-12,47.37,47.42,46.75,46.9,341026,36.4256541549181,36.4641021749254,35.9488987068275,36.0642427668494,443489.677667707,0.0,1.0
2014-11-13,46.94,47.3944,46.52,47.34,602194,36.0950011828553,36.4444167886817,35.7720378147939,36.4025853429137,783127.45348867,0.0,1.0
2014-11-14,46.03,46.91,45.91,46.9,645827,35.3952472187224,36.0719323708509,35.3029719707049,36.0642427668494,839870.297452693,0.0,1.0
2014-11-17,45.6,46.15,45.34,46.08,439973,35.0645942466596,35.4875224667399,34.8646645426216,35.4336952387297,572166.004798737,0.0,1.0
2014-11-18,45.83,46.08,45.64,45.71,498708,35.2414551386932,35.4336952387297,35.0953526626654,35.1491798906757,648548.351651507,0.0,1.0
2014-11-19,45.36,45.85,44.9,45.65,479287,34.8800437506245,35.2568343466961,34.5263219665574,35.1030422666669,623292.174615198,0.0,1.0
2014-11-20,46.32,46.41,45.2,45.2,305378,35.6182457347647,35.6874521707779,34.7570100866012,34.7570100866012,397130.983522691,0.0,1.0
2014-11-21,46.78,47.33,46.3928,46.95,289683,35.9719675188319,36.3948957389122,35.6742260518954,36.1026907868567,376720.30958289,0.0,1.0
2014-11-24,46.88,47.06,46.31,46.83,344564,36.0488635588465,36.1872764308728,35.6105561307633,36.0104155388392,448090.694832347,0.0,1.0
2014-11-25,46.29,47.2,46.16,46.72,309423,35.7643482107925,36.4674278580559,35.6639082611834,36.0965726594994,400487.954808519,0.22,1.0
2014-11-26,45.27,46.36,45.18,46.36,394601,34.9762809138599,35.818431260582,34.9067455641306,35.818431260582,510734.326328025,0.0,1.0
2014-11-28,43.08,45.1137,42.91,45.01,354579,33.2842540704459,34.85552118983,33.1529095209571,34.7754010146418,458933.623318402,0.0,1.0
2014-12-01,43.02,43.26,42.64,42.96,439414,33.2378971706263,33.4233247699046,32.9443034717691,33.1915402708068,568736.047980372,0.0,1.0
2014-12-02,43.3,43.67,42.83,42.83,303164,33.4542293697843,33.7400969186716,33.0911003211977,33.0911003211977,392386.89538777,0.0,1.0
2014-12-03,43.84,44.39,43.19,43.35,325150,33.8714414681604,34.2963797165063,33.3692417201151,33.4928601196339,420843.500664106,0.0,1.0
2014-12-04,43.64,43.93,43.25,43.7,315944,33.7169184687618,33.9409768178897,33.4155986199347,33.7632753685814,408928.122324529,0.0,1.0
2014-12-05,42.25,43.42,42.01,43.31,694149,32.6429836229419,33.5469431694234,32.4575560236637,33.4619555197542,898441.012278916,0.0,1.0
2014-12-08,41.44,42.33,41.26,41.98,392218,32.0171654753779,32.7047928227014,31.8780947759192,32.4343775737539,507649.995828001,0.0,1.0
2014-12-09,41.79,41.89,40.8001,40.88,506632,32.2875807243253,32.3648422240246,31.5227691388022,31.5845010770619,655736.689000332,0.0,1.0
2014-12-10,39.99,41.62,39.97,41.44,285981,30.8968737297384,32.1562361748365,30.8814214297986,32.0171654753779,370146.840422642,0.0,1.0
2014-12-11,40.15,40.85,39.99,40.1,303166,31.0204921292573,31.5613226271522,30.8968737297384,30.9818613794076,392389.483999183,0.0,1.0
2014-12-12,39.64,40.06,39.41,39.86,545202,30.626458480791,30.9509567795279,30.4487570314827,30.7964337801294,705658.060123242,0.0,1.0
2014-12-15,39.94,40.2,39.5,39.97,700870,30.8582429798888,31.0591228791069,30.518292381212,30.8814214297986,907140.040936345,0.0,1.0
2014-12-16,40.59,41.2,39.62,39.83,503896,31.3604427279341,31.8317378760996,30.6110061808511,30.7732553302196,652195.4685857,0.0,1.0
2014-12-17,41.62,41.8,40.47,40.85,471103,32.1562361748365,32.2953068742952,31.2677289282949,31.5613226271522,609751.301532717,0.0,1.0
2014-12-18,42.51,42.55,41.71,42.54,339710,32.84386352216,32.8747681220398,32.2257715245659,32.8670419720698,439688.591759508,0.0,1.0
2014-12-19,43.24,43.26,42.62,42.77,555599,33.4078724699647,33.4233247699046,32.9288511718293,33.0447434213782,719114.956559979,0.0,1.0
2014-12-22,43.53,43.6,42.84,43.28,308930,33.6319308190926,33.6860138688821,33.0988264711676,33.4387770698444,399849.862094918,0.0,1.0
2014-12-23,43.77,43.99,43.54,43.71,245557,33.8173584183709,33.9873337177093,33.6396569690625,33.7710015185513,317825.826518764,0.0,1.0
2014-12-24,43.91,44.0,43.3,43.67,135461,33.9255245179498,33.9950598676792,33.4542293697843,33.7400969186716,175327.945389699,0.0,1.0
2014-12-26,43.8,44.18,43.735,44.02,247338,33.8405368682806,34.1341305671379,33.7903168934761,34.010512167619,320130.984983112,0.0,1.0
2014-12-29,43.91,44.24,43.5525,43.66,189506,33.9255245179498,34.1804874669574,33.649314656525,33.7323707687017,245278.697330009,0.0,1.0
2014-12-30,44.15,44.56,43.81,43.81,199360,34.1109521172281,34.4277242659951,33.8482630182506,33.8482630182506,258032.785767788,0.0,1.0
2014-12-31,43.86,44.375,43.58,44.34,598444,33.8868937681002,34.2847904915515,33.6705615689422,34.2577489666567,774569.48458075,0.0,1.0
2015-01-02,43.8,43.97,43.42,43.87,414428,33.8405368682806,33.9718814177694,33.5469431694234,33.8946199180701,536396.52558273,0.0,1.0
2015-01-05,43.28,43.52,43.03,43.4,512503,33.4387770698444,33.6242046691227,33.2456233205963,33.5314908694836,663335.557806726,0.0,1.0
2015-01-06,42.77,43.34,42.56,43.29,521823,33.0447434213782,33.485133969664,32.8824942720097,33.4465032198144,675398.486996912,0.0,1.0
2015-01-07,42.9,43.38,42.52,43.13,403748,33.1451833709872,33.5160385695437,32.85158967213,33.3228848202955,522573.340630884,0.0,1.0
2015-01-08,44.23,44.34,42.901,43.2,553118,34.1727613169875,34.2577489666567,33.1459559859842,33.376967870085,715903.78410066,0.0,1.0
2015-01-09,43.17,44.488,43.13,44.3,402924,33.3537894201752,34.3720959862116,33.3228848202955,34.226844366777,521506.832728233,0.0,1.0
2015-01-12,42.26,43.42,42.0,43.13,603051,32.6507097729119,33.5469431694234,32.4498298736938,33.3228848202955,780532.350973367,0.0,1.0
2015-01-13,41.61,43.12,41.1,42.37,733491,32.1485100248666,33.3151586703256,31.7544763764003,32.7356974225811,949361.587407709,0.0,1.0
2015-01-14,41.84,42.23,41.05,41.77,754468,32.3262114741749,32.6275313230021,31.7158456265507,32.2721284243854,976512.238225581,0.0,1.0
2015-01-15,41.23,42.298,41.07,42.13,302029,31.8549163260094,32.6800691427976,31.7312979264906,32.5502698233028,390917.858410209,0.0,1.0
2015-01-16,41.58,41.63,40.74,40.96,296538,32.1253315749568,32.1639623248065,31.476334977483,31.6463102768214,383810.825772514,0.0,1.0
2015-01-20,41.37,42.01,40.78,41.79,302063,31.9630824255884,32.4575560236637,31.5072395773627,32.2875807243253,390961.86480425,0.0,1.0
2015-01-21,42.18,42.27,41.1332,41.39,317699,32.5889005731525,32.6584359228818,31.7801271943005,31.9785347255282,411199.628840492,0.0,1.0
2015-01-22,42.94,43.03,42.02,42.63,393574,33.1760879708669,33.2456233205963,32.4652821736336,32.9365773217992,509405.074366832,0.0,1.0
2015-01-23,41.26,42.998,41.02,42.86,415434,31.8780947759192,33.2208996406925,31.6926671766409,33.1142787711075,537698.597124073,0.0,1.0
2015-01-26,41.63,41.74,40.89,41.17,454257,32.1639623248065,32.2489499744757,31.5922272270319,31.8085594261898,587947.427590881,0.0,1.0
2015-01-27,41.2,41.64,40.41,41.04,343168,31.8317378760996,32.1716884747764,31.2213720284754,31.7081194765808,444164.300894665,0.0,1.0
2015-01-28,40.37,42.01,40.33,41.78,592501,31.1904674285957,32.4575560236637,31.1595628287159,32.2798545743554,766877.425763443,0.0,1.0
2015-01-29,43.12,43.41,40.52,42.3,1496443,33.3151586703256,33.5392170194535,31.3063596781446,32.6816143727916,1936854.71525234,0.0,1.0
2015-01-30,42.41,43.16,42.28,42.63,612108,32.7666020224608,33.3460632702053,32.6661620728517,32.9365773217992,792254.877762586,0.0,1.0
2015-02-02,42.99,43.15,41.77,42.62,477285,33.2147187207166,33.3383371202354,32.2721284243854,32.9288511718293,617752.699414018,0.0,1.0
2015-02-03,45.39,45.44,43.4,43.4,663143,35.0689947134991,35.1076254633487,33.5314908694836,33.5314908694836,858309.769524519,0.0,1.0
2015-02-04,45.2,45.64,44.57,45.06,616666,34.9221978640704,35.2621484627472,34.435450415965,34.8140317644915,798154.323175557,0.0,1.0
2015-02-05,45.96,46.0,45.27,45.54,533225,35.5093852617849,35.5402898616646,34.9762809138599,35.184886963048,690156.160669286,0.0,1.0
2015-02-06,46.26,46.41,45.83,46.11,539502,35.7411697608827,35.8570620104316,35.4089453121758,35.6252775113338,698280.517592764,0.0,1.0
2015-02-09,46.84,46.99,46.04,46.04,354240,36.1892864591385,36.3051787086874,35.5711944615443,35.5711944615443,458494.853683694,0.0,1.0
2015-02-10,46.75,47.28,46.19,47.02,342831,36.1197511094091,36.5292370578153,35.6870867110932,36.3283571585972,443728.119871372,0.0,1.0
2015-02-11,46.53,46.88,46.25,46.52,179330,35.9497758100707,36.2201910590182,35.7334436109128,35.9420496601008,232107.842454542,0.0,1.0
2015-02-12,47.14,47.36,46.88,47.06,284248,36.4210709582363,36.5910462575747,36.2201910590182,36.3592617584769,367903.808632234,0.0,1.0
2015-02-13,47.04,47.3504,46.86,47.23,276858,36.343809458537,36.5836291536036,36.2047387590783,36.4906063079656,358338.889456753,0.0,1.0
2015-02-17,47.86,47.94,46.38,46.75,511247,36.977353756071,37.0391629558305,35.8338835605218,36.1197511094091,661709.909838606,0.0,1.0
2015-02-18,46.82,47.61,46.66,47.56,354204,36.1738341591986,36.7842000068229,36.0502157596798,36.7455692569732,458448.258678239,0.0,1.0
2015-02-19,47.18,47.37,45.94,46.35,271646,36.451975558116,36.5987724075446,35.493932961845,35.8107051106121,351592.968111339,0.0,1.0
2015-02-20,46.79,47.04,46.12,46.96,518606,36.1506557092888,36.343809458537,35.6330036613037,36.2820002587776,671234.705537168,0.0,1.0
2015-02-23,46.63,46.76,46.035,46.43,322684,36.02703730977,36.1274772593791,35.5673313865593,35.8725143103715,417651.742790394,0.0,1.0
2015-02-24,46.87,47.12,46.35,46.72,256413,36.2124649090483,36.4056186582964,35.8107051106121,36.0965726594994,331876.809275059,0.0,1.0
2015-02-25,46.18,46.765,45.95,46.63,356220,35.8493358604617,36.3034688504654,35.6707878472979,36.1986689296953,458871.530117884,0.22,1.0
2015-02-26,45.43,46.07,45.305,46.05,359745,35.2671140784057,35.7639433324268,35.1700771147297,35.7484174182387,463412.325535507,0.0,1.0
2015-02-27,45.12,45.59,44.99,45.59,473452,35.0264624084892,35.391321391911,34.9255439662662,35.391321391911,609886.148103342,0.0,1.0
2015-03-02,45.79,45.85,44.52,45.1,384371,35.5465805337926,35.5931582763571,34.5606849828444,35.010936494301,495134.773182138,0.0,1.0
2015-03-03,45.51,45.81,45.18,45.6,234147,35.3292177351583,35.5621064479807,35.0730401510537,35.3990843490051,301620.886425558,0.0,1.0
2015-03-04,45.6,45.73,45.17,45.33,358452,35.3990843490051,35.5000027912281,35.0652771939596,35.1894845074649,461746.723131255,0.0,1.0
2015-03-05,45.78,45.807,45.23,45.69,241010,35.5388175766985,35.5597775608525,35.1118549365241,35.4689509628518,310461.58967411,0.0,1.0
2015-03-06,45.53,45.7199,45.25,45.6,461893,35.3447436493465,35.4921622045631,35.1273808507122,35.3990843490051,594996.203640278,0.0,1.0
2015-03-09,44.84,45.705,44.66,45.46,420583,34.809099609855,35.4805953984929,34.6693663821615,35.2904029496879,541781.945852479,0.0,1.0
2015-03-10,43.85,45.01,43.85,44.35,298111,34.040566857541,34.9410698804543,34.040566857541,34.428714712245,384017.322763946,0.0,1.0
2015-03-11,43.94,44.13,43.49,44.04,316249,34.1104334713878,34.2579296561753,33.7611004021542,34.1880630423286,407382.130504325,0.0,1.0
2015-03-12,44.0,44.43,43.67,44.13,312231,34.1570112139522,34.4908183689977,33.9008336298476,34.2579296561753,402206.267812692,0.0,1.0
2015-03-13,43.83,44.07,43.49,43.81,278333,34.0250409433529,34.2113519136108,33.7611004021542,34.0095150291647,358539.918006572,0.0,1.0
2015-03-16,43.41,43.92,43.2,43.92,382589,33.6989967454015,34.0949075571996,33.5359746464258,34.0949075571996,492839.256179528,0.0,1.0
2015-03-17,42.97,43.43,42.77,43.14,447382,33.357426633262,33.7145226595897,33.2021674913804,33.4893969038614,576303.584546627,0.0,1.0
2015-03-18,43.61,43.98,42.54,42.92,518257,33.8542558872831,34.1414852997641,33.0236194782166,33.3186118477916,667602.55624138,0.0,1.0
2015-03-19,43.25,43.45,42.95,43.45,371188,33.5747894318962,33.7300485737778,33.3419007190738,33.7300485737778,478152.842404687,0.0,1.0
2015-03-20,43.26,43.725,43.1,43.24,636741,33.5825523889903,33.943529893865,33.458345075485,33.5670264748022,820229.961705665,0.0,1.0
2015-03-23,43.29,43.91,43.19,43.19,482562,33.6058412602726,34.0871446001055,33.5282116893318,33.5282116893318,621621.366898956,0.0,1.0
2015-03-24,43.52,43.59,42.875,43.23,549775,33.7843892734364,33.838729973095,33.2836785408682,33.5592635177081,708203.064035034,0.0,1.0
2015-03-25,43.38,44.0,43.37,43.83,314376,33.6757078741193,34.1570112139522,33.6679449170252,34.0250409433529,404969.390130649,0.0,1.0
2015-03-26,43.0,43.79,42.77,43.49,387798,33.3807155045442,33.9939891149766,33.2021674913804,33.7611004021542,499549.328046307,0.0,1.0
2015-03-27,42.98,43.52,42.63,43.25,373410,33.3651895903561,33.7843892734364,33.0934860920633,33.5747894318962,481015.153728929,0.0,1.0
2015-03-30,44.3,44.57,43.01,43.32,274409,34.3898999267746,34.5994997683148,33.3884784616383,33.6291301315548,353485.143192742,0.0,1.0
2015-03-31,45.0,45.14,43.95,44.1,553507,34.9333069233602,35.0419883226774,34.1181964284818,34.234640784893,713010.510417608,0.0,1.0
2015-04-01,44.89,45.44,44.36,45.02,393992,34.8479143953254,35.2748770354998,34.4364776693391,34.9488328375484,507528.246292194,0.0,1.0
2015-04-02,45.27,45.57,44.73,44.74,401154,35.1429067649004,35.3757954777228,34.7237070818201,34.7314700389142,516754.112045674,0.0,1.0
2015-04-06,46.25,46.42,45.28,45.28,573078,35.9036765601203,36.0356468307196,35.1506697219945,35.1506697219945,738221.264210029,0.0,1.0
2015-04-07,45.66,46.56,45.58,46.32,444163,35.4456620915695,36.1443282300367,35.3835584348169,35.9580172597788,572156.968816321,0.0,1.0
2015-04-08,45.44,45.8,45.31,45.77,265252,35.2748770354998,35.5543434908867,35.1739585932767,35.5310546196044,341689.380458225,0.0,1.0
2015-04-09,45.59,45.69,45.15,45.36,290596,35.391321391911,35.4689509628518,35.0497512797714,35.2127733787471,374336.733384247,0.0,1.0
2015-04-10,46.07,46.09,45.44,45.63,156690,35.7639433324268,35.779469246615,35.2748770354998,35.4223732202873,201843.18694675,0.0,1.0
2015-04-13,46.08,46.14,45.57,46.03,207646,35.7717062895209,35.8182840320854,35.3757954777228,35.7328915040505,267483.122067425,0.0,1.0
2015-04-14,45.8,46.47,45.57,46.1,178151,35.5543434908867,36.07446161619,35.3757954777228,35.7872322037091,229488.579984367,0.0,1.0
2015-04-15,46.97,47.27,45.752,46.12,345953,36.462609470894,36.6954981837164,35.5170812968351,35.8027581178972,445645.899890159,0.0,1.0
2015-04-16,45.89,46.89,45.88,46.89,211420,35.6242101047334,36.4005058141414,35.6164471476393,36.4005058141414,272344.671544335,0.0,1.0
2015-04-17,45.33,45.8,44.98,45.59,314808,35.1894845074649,35.5543434908867,34.9177810091721,35.391321391911,405525.879100979,0.0,1.0
2015-04-20,46.02,46.13,45.16,45.47,270038,35.7251285469564,35.8105210749913,35.0575142368655,35.298165906782,347854.55687489,0.0,1.0
2015-04-21,45.12,46.12,44.94,46.12,332556,35.0264624084892,35.8027581178972,34.8867291807958,35.8027581178972,428388.300965367,0.0,1.0
2015-04-22,45.87,45.88,44.85,45.06,207540,35.6086841905452,35.6164471476393,34.816862566949,34.9798846659247,267346.576162668,0.0,1.0
2015-04-23,45.81,46.22,45.47,45.85,203389,35.5621064479807,35.880387688838,35.298165906782,35.5931582763571,261999.387005633,0.0,1.0
2015-04-24,45.68,46.244,45.32,45.86,132221,35.4611880057577,35.8990187858638,35.1817215503708,35.6009212334511,170322.981819428,0.0,1.0
2015-04-27,45.61,45.91,45.3409,45.76,400460,35.4068473060991,35.6397360189215,35.1979461306974,35.5232916625103,515860.12282019,0.0,1.0
2015-04-28,46.18,46.2,45.38,45.43,196349,35.8493358604617,35.8648617746499,35.2282992929353,35.2671140784057,252930.677859515,0.0,1.0
2015-04-29,45.39,46.76,44.6401,46.0,1170170,35.2360622500294,36.2995873719183,34.6539180975443,35.7096026327683,1507376.61669206,0.0,1.0
2015-04-30,42.74,48.0,41.02,47.11,2461093,33.1788786200982,37.2621940515843,31.8436499999164,36.5712908702111,3170303.49411154,0.0,1.0
2015-05-01,43.96,44.73,42.49,42.61,601670,34.1259593855759,34.7237070818201,32.9848046927462,33.0779601778751,775052.58976483,0.0,1.0
2015-05-04,43.65,44.511,43.6,43.95,518134,33.8853077156594,34.5536983214597,33.846492930189,34.1181964284818,667444.111465106,0.0,1.0
2015-05-05,42.05,43.9797,41.92,43.39,559987,32.6432345806066,34.1412524110513,32.5423161383836,33.6834708312134,721357.844972556,0.0,1.0
2015-05-06,42.03,42.52,41.83,42.49,400706,32.6277086664185,33.0080935640284,32.4724495245369,32.9848046927462,516177.012372738,0.0,1.0
2015-05-07,42.77,42.8,41.64,41.85,542302,33.2021674913804,33.2254563626626,32.3249533397493,32.487975438725,698576.577749674,0.0,1.0
2015-05-08,43.12,43.5,42.9875,43.29,216030,33.4738709896732,33.7688633592482,33.3710118081766,33.6058412602726,278283.130232347,0.0,1.0
2015-05-11,42.73,43.12,42.64,43.0,395230,33.1711156630041,33.4738709896732,33.1012490491574,33.3807155045442,509122.999406241,0.0,1.0
2015-05-12,42.4,42.99,41.95,42.65,562305,32.9149380788994,33.3729525474502,32.5656050096658,33.1090120062514,724343.820512428,0.0,1.0
2015-05-13,42.97,43.04,42.23,42.52,354020,33.357426633262,33.4117673329206,32.7829678083001,33.0080935640284,456037.558509723,0.0,1.0
2015-05-14,43.28,43.54,42.81,43.02,571408,33.5980783031785,33.7999151876246,33.2332193197567,33.3962414187324,736070.022125653,0.0,1.0
2015-05-15,43.19,43.34,42.89,43.24,336384,33.5282116893318,33.644656045743,33.2953229765094,33.5670264748022,433319.411563568,0.0,1.0
2015-05-18,43.52,43.62,42.68,43.13,687702,33.7843892734364,33.8620188443772,33.1323008775337,33.4816339467673,885876.337670904,0.0,1.0
2015-05-19,43.43,43.67,43.21,43.58,493624,33.7145226595897,33.9008336298476,33.5437376035199,33.8309670160009,635871.091412359,0.0,1.0
2015-05-20,43.34,43.722,43.07,43.54,1118011,33.644656045743,33.9412010067368,33.4350562042028,33.7999151876246,1440187.01436928,0.0,1.0
2015-05-21,43.16,43.75,42.89,43.35,469878,33.5049228180495,33.9629372866002,33.2953229765094,33.652419002837,605282.232408993,0.0,1.0
2015-05-22,43.21,43.37,42.8501,42.93,277721,33.5437376035199,33.6679449170252,33.264348777704,33.3263748048857,357751.558631938,0.0,1.0
2015-05-26,42.41,43.13,41.85,42.76,416180,32.9227010359935,33.4816339467673,32.487975438725,33.1944045342863,536110.138129418,0.0,1.0
2015-05-27,42.3,42.5,41.78,42.16,435898,33.0080935640284,33.1641602002649,32.6023203098134,32.8988469186628,558604.978631481,0.22,1.0
2015-05-28,41.83,42.15,41.59,42.02,264374,32.6413369688725,32.891043586851,32.4540570053887,32.7896002732972,338796.306981723,0.0,1.0
2015-05-29,41.47,41.99,41.34,41.75,433259,32.3604170236467,32.7661902778618,32.258973710093,32.5789103143779,555223.089890059,0.0,1.0
2015-06-01,41.14,41.88,41.0203,41.67,577306,32.1029070738565,32.6803536279317,32.0095011920689,32.5164836598833,739819.879407167,0.0,1.0
2015-06-02,41.45,41.74,41.07,41.17,857466,32.3448103600231,32.5711069825661,32.0482837511737,32.1263170692919,1098846.00665115,0.0,1.0
2015-06-03,41.71,42.07,41.44,41.67,435661,32.5476969871306,32.8286169323564,32.3370070282113,32.5164836598833,558301.262211732,0.0,1.0
2015-06-04,41.39,41.78,41.2178,41.48,238032,32.2979903691521,32.6023203098134,32.1636169953525,32.3682203554586,305038.931753779,0.0,1.0
2015-06-05,41.55,41.71,41.08,41.32,168604,32.4228436781414,32.5476969871306,32.0560870829855,32.2433670464693,216066.680317831,0.0,1.0
2015-06-08,41.29,41.79,41.17,41.48,171804,32.2199570510339,32.6101236416252,32.1263170692919,32.3682203554586,220167.492736381,0.0,1.0
2015-06-09,41.53,41.73,41.19,41.34,297041,32.4072370145177,32.5633036507542,32.1419237329156,32.258973710093,380659.194255706,0.0,1.0
2015-06-10,41.87,42.18,41.8,41.86,478461,32.6725502961198,32.9144535822865,32.617926973437,32.664746964308,613149.628309827,0.0,1.0
2015-06-11,41.9,42.1,41.74,41.89,294145,32.6959602915553,32.8520269277918,32.5711069825661,32.6881569597435,376947.959016919,0.0,1.0
2015-06-12,41.72,41.86,41.513,41.68,370019,32.5555003189424,32.664746964308,32.3939713504376,32.5242869916951,474180.784468481,0.0,1.0
2015-06-15,41.25,41.682,41.04,41.5,337319,32.1887437237866,32.5258476580575,32.0248737557382,32.3838270190822,432275.607566431,0.0,1.0
2015-06-16,41.49,41.68,41.07,41.25,360535,32.3760236872704,32.5242869916951,32.0482837511737,32.1887437237866,462027.001663006,0.0,1.0
2015-06-17,41.26,41.84,41.19,41.6,210611,32.1965470555984,32.6491403006844,32.1419237329156,32.4618603372005,269898.813838455,0.0,1.0
2015-06-18,41.65,41.76,41.0,41.42,298457,32.5008769962596,32.5867136461897,31.9936604284909,32.3214003645876,382473.803750914,0.0,1.0
2015-06-19,41.3,41.75,41.29,41.6,302748,32.2277603828457,32.5789103143779,32.2199570510339,32.4618603372005,387972.736903412,0.0,1.0
2015-06-22,41.58,41.74,41.37,41.56,345187,32.4462536735768,32.5711069825661,32.2823837055285,32.4306470099532,442358.48010054,0.0,1.0
2015-06-23,41.29,41.78,41.26,41.53,373802,32.2199570510339,32.6023203098134,32.1965470555984,32.4072370145177,479028.713649534,0.0,1.0
2015-06-24,41.01,41.26,40.71,41.26,285213,32.0014637603027,32.1965470555984,31.7673638059479,32.1965470555984,365501.566353644,0.0,1.0
2015-06-25,41.15,41.24,40.83,41.05,361529,32.1107104056683,32.1809403919747,31.8610037876898,32.03267708755,463300.816520517,0.0,1.0
2015-06-26,40.69,41.37,40.685,41.18,713123,31.7517571423242,32.2823837055285,31.7478554764183,32.1341204011038,913869.891985322,0.0,1.0
2015-06-29,37.98,40.65,37.92,40.39,1513911,29.6370542213191,31.7205438150769,29.5902342304481,31.5176571879694,1940082.82168068,0.0,1.0
2015-06-30,37.29,38.51,37.24,38.51,894065,29.098624326303,30.0506308073459,29.0596076672439,30.0506308073459,1145747.76718442,0.0,1.0
2015-07-01,37.35,38.0,37.33,37.65,491589,29.145444317174,29.6526608849428,29.1298376535504,29.3795442715288,629973.211256925,0.0,1.0
2015-07-02,37.81,37.85,37.44,37.49,780469,29.504397580518,29.5356109077654,29.2156743034804,29.2546909625396,1000174.05234145,0.0,1.0
2015-07-06,37.3,37.69,37.19,37.32,551225,29.1064276581149,29.4107575987761,29.0205910081848,29.1220343217385,706396.976692111,0.0,1.0
2015-07-07,37.49,37.54,36.55,37.25,477808,29.2546909625396,29.2937076215987,28.5211777722278,29.0674109990557,612312.806275666,0.0,1.0
2015-07-08,37.37,37.46,36.8,37.34,820706,29.1610509807977,29.2312809671041,28.7162610675235,29.1376409853622,1051737.92399306,0.0,1.0
2015-07-09,37.22,37.9,36.99,37.88,797422,29.0440010036203,29.5746275668245,28.8645243719482,29.5590209032008,1021899.38763259,0.0,1.0
2015-07-10,37.86,37.91,37.23,37.76,572284,29.5434142395772,29.5824308986363,29.0518043354321,29.4653809214589,733384.166917807,0.0,1.0
2015-07-13,38.27,38.59,37.92,38.15,482670,29.8633508438621,30.1130574618406,29.5902342304481,29.7697108621202,618543.4781441,0.0,1.0
2015-07-14,38.48,38.59,38.212,38.33,314022,30.0272208119105,30.1130574618406,29.8180915193535,29.9101708347331,402420.411655513,0.0,1.0
2015-07-15,37.61,38.472,37.6,38.34,312167,29.3483309442815,30.020978146461,29.3405276124697,29.9179741665449,400043.221956636,0.0,1.0
2015-07-16,37.53,37.79,37.48,37.65,365891,29.2859042897869,29.4887909168944,29.2468876307278,29.3795442715288,468890.736448552,0.0,1.0
2015-07-17,36.67,37.45,36.59,37.45,266353,28.6148177539698,29.2234776352923,28.5523910994752,29.2234776352923,341332.403161819,0.0,1.0
2015-07-20,36.32,36.6,36.2,36.6,228905,28.3417011405558,28.560194431287,28.2480611588139,28.560194431287,293342.645833748,0.0,1.0
2015-07-21,36.12,36.8,36.08,36.29,201095,28.1856345043193,28.7162610675235,28.154421177072,28.3182911451203,257704.022908794,0.0,1.0
2015-07-22,35.73,36.14,35.6,35.97,219716,27.881304563658,28.2012411679429,27.7798612501043,28.0685845271419,281566.906673108,0.0,1.0
2015-07-23,35.83,36.16,35.66,35.86,282404,27.9593378817763,28.2168478315666,27.8266812409752,27.9827478772118,361901.821952486,0.0,1.0
2015-07-24,34.8,35.89,34.54,35.75,292988,27.1555947051581,28.0061578726473,26.9527080780506,27.8969112272817,375465.259026837,0.0,1.0
2015-07-27,34.35,34.61,34.17,34.5,276743,26.8044447736259,27.0073314007334,26.663984801013,26.9214947508033,354647.228483296,0.0,1.0
2015-07-28,35.05,35.21,34.2,34.5,504802,27.3506780004538,27.475531309443,26.6873947964485,26.9214947508033,646905.72203389,0.0,1.0
2015-07-29,35.39,35.61,34.84,34.93,354403,27.6159912820559,27.7876645819161,27.1868080324054,27.2570380187119,454168.819865961,0.0,1.0
2015-07-30,35.39,35.53,35.15,35.38,438359,27.6159912820559,27.7252379274215,27.4287113185721,27.6081879502441,561758.759682121,0.0,1.0
2015-07-31,35.18,35.676,35.11,35.51,496477,27.4521213140075,27.8391665718742,27.3974979913247,27.7096312637978,636237.20222626,0.0,1.0
2015-08-03,34.81,35.15,34.495,35.08,317659,27.1633980369699,27.4287113185721,26.9175930848974,27.3740879958893,407081.241269971,0.0,1.0
2015-08-04,34.1,35.05,33.96,34.53,568191,26.6093614783302,27.3506780004538,26.5001148329646,26.9449047462388,728138.971533707,0.0,1.0
2015-08-05,34.43,35.03,33.9209,34.06,423441,26.8668714281205,27.3350713368301,26.4696038055804,26.5781481510829,542641.284788398,0.0,1.0
2015-08-06,34.69,34.99,34.19,34.5,312050,27.069758055228,27.3038580095828,26.6795914646367,26.9214947508033,399893.286002582,0.0,1.0
2015-08-07,33.9,34.96,33.82,34.53,277118,26.4532948420937,27.2804480141473,26.3908681875991,26.9449047462388,355127.792438595,0.0,1.0
2015-08-10,34.8,34.83,33.9701,34.02,566091,27.1555947051581,27.1790047005936,26.5079961980946,26.5469348238356,725447.813384034,0.0,1.0
2015-08-11,33.94,34.35,33.74,34.3,428215,26.484508169341,26.8044447736259,26.3284415331044,26.7654281145668,548759.18431532,0.0,1.0
2015-08-12,34.16,34.35,33.5,33.63,428366,26.6561814692012,26.8044447736259,26.1411615696206,26.2426048831743,548952.69140132,0.0,1.0
2015-08-13,33.69,34.06,33.52,34.03,355181,26.2894248740453,26.5781481510829,26.1567682332443,26.5547381556474,455165.829885221,0.0,1.0
2015-08-14,34.71,34.76,33.75,33.75,405867,27.0853647188517,27.1243813779108,26.3362448649163,26.3362448649163,520120.135587277,0.0,1.0
2015-08-17,35.03,35.21,34.35,34.64,346595,27.3350713368301,27.475531309443,26.8044447736259,27.0307413961689,444162.837564702,0.0,1.0
2015-08-18,34.47,35.01,34.02,34.82,255048,26.8980847553678,27.3194646732065,26.5469348238356,27.1712013687818,326845.001789414,0.0,1.0
2015-08-19,34.1,34.32,33.75,34.18,503656,26.6093614783302,26.7810347781904,26.3362448649163,26.6717881328248,645437.118586498,0.0,1.0
2015-08-20,33.93,34.2,33.56,33.74,384557,26.4767048375292,26.6873947964485,26.1879815604916,26.3284415331044,492811.287887501,0.0,1.0
2015-08-21,33.25,33.91,33.23,33.53,763484,25.9460782743249,26.4610981739055,25.9304716107013,26.1645715650561,978407.70892612,0.0,1.0
2015-08-24,32.69,34.105,31.1,33.59,579295,25.5090916928626,26.6132631442361,24.2683619347821,26.211391555927,742368.790626072,0.0,1.0
2015-08-25,32.01,33.64,31.97,33.6,590797,24.9784651296584,26.2504082149862,24.9472518024111,26.2191948877389,757108.648262994,0.0,1.0
2015-08-26,32.84,32.96,31.84,32.35,360511,25.7978149699002,25.8920822596806,25.0122542217303,25.4128902032969,458921.860390636,0.22,1.0
2015-08-27,33.99,34.51,33.14,33.8,383244,26.7012098302956,27.109701419344,26.0334831943512,26.5519532881433,487860.424407436,0.0,1.0
2015-08-28,33.93,34.28,33.3,33.48,310451,26.6540761854054,26.9290224472649,26.1591729140584,26.3005738487289,395196.680490008,0.0,1.0
2015-08-31,33.87,34.2,33.13,33.59,315204,26.6069425405152,26.8661775874113,26.0256275868695,26.3869855310276,401247.135545296,0.0,1.0
2015-09-01,32.9,33.53,32.85,33.3,269000,25.8449486147904,26.3398518861374,25.8056705773819,26.1591729140584,342430.551203933,0.0,1.0
2015-09-02,33.53,33.54,32.53,33.17,329250,26.3398518861374,26.3477074936191,25.5542911379675,26.0570500167963,419127.356817454,0.0,1.0
2015-09-03,34.07,34.19,33.59,33.64,277430,26.7640546901492,26.8583219799296,26.3869855310276,26.4262635684361,353161.739109692,0.0,1.0
2015-09-04,33.51,33.92,33.3901,33.52,311907,26.324140671174,26.6462205779237,26.2299519374685,26.3319962786558,397050.133585001,0.0,1.0
2015-09-08,35.3,35.32,33.79,34.04,448419,27.7302944103982,27.7460056253616,26.5440976806616,26.7404878677041,570826.636952849,0.0,1.0
2015-09-09,34.07,35.7,34.02,35.63,342221,26.7640546901492,28.0445187096662,26.7247766527407,27.9895294572943,435639.128860822,0.0,1.0
2015-09-10,34.35,34.48,33.8001,33.97,345588,26.9840116996368,27.0861345968989,26.5520318442181,26.6854986153322,439925.239142992,0.0,1.0
2015-09-11,34.06,34.13,33.59,34.13,216091,26.7561990826675,26.8111883350394,26.3869855310276,26.8111883350394,275078.662603008,0.0,1.0
2015-09-14,33.53,34.11,33.15,33.97,181574,26.3398518861374,26.795477120076,26.0413388018329,26.6854986153322,231139.349086628,0.0,1.0
2015-09-15,33.83,33.95,33.43,33.65,154425,26.5755201105884,26.6697874003688,26.2612958113205,26.4341191759178,196579.322935567,0.0,1.0
2015-09-16,34.89,35.04,33.92,33.98,208476,27.4082145036485,27.526048615874,26.6462205779237,26.6933542228139,265384.950159075,0.0,1.0
2015-09-17,34.53,35.02,34.43,34.92,192436,27.1254126343074,27.5103374009106,27.0468565594904,27.4317813260936,244966.414689517,0.0,1.0
2015-09-18,33.93,34.12,33.6,33.96,605168,26.6540761854054,26.8033327275577,26.3948411385093,26.6776430078505,770364.356174654,0.0,1.0
2015-09-21,33.81,34.5,33.7,34.16,238672,26.559808895625,27.1018458118623,26.4733972133263,26.8347551574845,303823.734263737,0.0,1.0
2015-09-22,32.83,33.43,32.62,33.26,307414,25.7899593624185,26.2612958113205,25.6249916053028,26.1277504841316,391330.652296676,0.0,1.0
2015-09-23,32.15,33.04,32.13,32.83,237423,25.255778053663,25.9549271195342,25.2400668386996,25.7899593624185,302233.787206287,0.0,1.0
2015-09-24,32.25,32.31,31.13,31.82,322740,25.3343341284799,25.3814677733701,24.4545060905296,24.9965430067669,410840.282883114,0.0,1.0
2015-09-25,32.16,32.52,31.98,32.49,135248,25.2636336611447,25.5464355304858,25.1222327264741,25.5228687080407,172167.461669998,0.0,1.0
2015-09-28,31.25,32.16,31.14,32.16,231929,24.54877338031,25.2636336611447,24.4623616980113,25.2636336611447,295240.056915156,0.0,1.0
2015-09-29,30.9,31.38,30.7,31.25,443236,24.2738271184506,24.6508962775721,24.1167149688166,24.54877338031,564228.802206045,0.0,1.0
2015-09-30,31.56,31.68,31.04,31.26,344672,24.7922972122427,24.8865645020231,24.3838056231943,24.5566289877917,438759.193102461,0.0,1.0
2015-10-01,31.77,31.95,31.03,31.77,333942,24.9572649693584,25.098665904029,24.3759500157126,24.9572649693584,425100.160335107,0.0,1.0
2015-10-02,32.47,32.47,31.18,31.38,289119,25.5071574930773,25.5071574930773,24.4937841279381,24.6508962775721,368041.555886729,0.0,1.0
2015-10-05,33.52,34.16,32.68,32.85,577682,26.3319962786558,26.8347551574845,25.672125250193,25.8056705773819,735375.337102565,0.0,1.0
2015-10-06,34.39,34.71,33.546,33.59,358937,27.0154341295636,27.266813568978,26.3524208581082,26.3869855310276,456918.196124483,0.0,1.0
2015-10-07,35.3,35.99,34.516,34.7,752180,27.7302944103982,28.2723313266355,27.114414783833,27.2589579614963,957507.107823696,0.0,1.0
2015-10-08,37.24,37.32,35.028,35.24,509234,29.2542822618479,29.3171271217014,27.516621886896,27.683160765508,648242.674021499,0.0,1.0
2015-10-09,36.61,37.84,36.53,37.32,524026,28.7593789905008,29.7256187107498,28.6965341306472,29.3171271217014,667072.535409636,0.0,1.0
2015-10-12,36.36,36.76,36.16,36.67,297133,28.5629888034583,28.8772131027263,28.4058766538243,28.806512635391,378243.185765347,0.0,1.0
2015-10-13,36.34,36.89,35.73,35.98,196621,28.5472775884949,28.9793359999884,28.0680855321113,28.2644757191538,250293.819361593,0.0,1.0
2015-10-14,36.22,36.72,36.038,36.36,216584,28.4530102987145,28.8457906727995,28.3100382425476,28.5629888034583,275706.239784211,0.0,1.0
2015-10-15,37.31,37.41,36.09,36.34,225413,29.3092715142198,29.3878275890367,28.3508874014524,28.5472775884949,286945.345124654,0.0,1.0
2015-10-16,37.35,37.47,36.77,37.47,226953,29.3406939441465,29.4349612339269,28.885068710208,29.4349612339269,288905.728205897,0.0,1.0
2015-10-19,37.73,37.82,36.95,37.19,483406,29.6392070284511,29.7099074957864,29.0264696448786,29.2150042244394,615364.249201816,0.0,1.0
2015-10-20,37.36,38.23,37.0501,37.62,232457,29.3485495516282,30.0319874025361,29.1051042757704,29.5527953461524,295912.188257297,0.0,1.0
2015-10-21,36.1,37.46,36.05,37.39,455749,28.3587430089341,29.4271056264452,28.3194649715256,29.3721163740733,580157.551229151,0.0,1.0
2015-10-22,37.1,37.49,36.366,36.59,141385,29.1443037571041,29.4506724488903,28.5677021679473,28.7436677755374,179979.715546349,0.0,1.0
2015-10-23,37.5,37.71,37.0,37.33,158225,29.458528056372,29.6234958134877,29.0657476822871,29.3249827291831,201416.631837332,0.0,1.0
2015-10-26,37.22,37.75,37.02,37.49,199150,29.2385710468845,29.6549182434145,29.0814588972505,29.4506724488903,253513.17573332,0.0,1.0
2015-10-27,35.8,37.0,35.635,36.93,386770,28.1230747844832,29.0657476822871,27.9934572610351,29.0107584299152,492348.937877862,0.0,1.0
2015-10-28,36.87,36.92,35.83,35.91,264121,28.963624785025,29.0029028224335,28.1466416069283,28.2094864667819,336219.701169271,0.0,1.0
2015-10-29,36.31,36.97,36.13,36.52,321824,28.5237107660498,29.042180859842,28.3823098313792,28.6886785231655,409674.236842582,0.0,1.0
2015-10-30,35.94,36.54,35.6,36.36,700205,28.233053289227,28.7043897381289,27.9659626348492,28.5629888034583,891344.178831783,0.0,1.0
2015-11-02,35.87,36.1,35.46,35.99,774339,28.1780640368551,28.3587430089341,27.8559841301054,28.2723313266355,985714.983601122,0.0,1.0
2015-11-03,40.79,41.98,36.77,36.77,1389510,32.0430229178511,32.9778402081733,28.885068710208,28.885068710208,1768812.91897166,0.0,1.0
2015-11-04,41.11,41.225,40.85,40.9,865243,32.2944023572654,32.384741843305,32.0901565627413,32.1294346001498,1101433.59633957,0.0,1.0
2015-11-05,40.47,41.52,40.36,41.18,544588,31.7916434784367,32.6164822640151,31.705231796138,32.3493916096373,693247.468472295,0.0,1.0
2015-11-06,41.32,41.32,40.06,40.12,519291,32.4593701143811,32.4593701143811,31.469563571687,31.5166972165772,661044.993922832,0.0,1.0
2015-11-09,41.22,41.31,40.31,41.07,448840,32.3808140395641,32.4515145068994,31.6659537587295,32.2629799273387,571362.559860124,0.0,1.0
2015-11-10,41.31,41.46,40.74,41.1,344210,32.4515145068994,32.5693486191249,32.0037448804426,32.2865467497838,438171.078178089,0.0,1.0
2015-11-11,40.68,41.66,40.36,41.42,328698,31.9566112355524,32.7264607687589,31.705231796138,32.5379261891981,418424.67405067,0.0,1.0
2015-11-12,39.54,40.415,39.49,39.62,273410,31.0610719826387,31.7484376372874,31.0217939452302,31.1239168424923,348044.375482034,0.0,1.0
2015-11-13,39.96,40.7,39.57,39.58,428858,31.39100749687,31.9723224505158,31.0846388050838,31.0924944125655,545925.952892998,0.0,1.0
2015-11-16,40.87,40.91,39.525,39.95,343329,32.1058677777047,32.1372902076315,31.0492885714161,31.3831518893883,437049.586298494,0.0,1.0
2015-11-17,40.86,41.45,40.17,40.91,465948,32.098012170223,32.5614930116432,31.5559752539857,32.1372902076315,593140.633726283,0.0,1.0
2015-11-18,41.9,42.0,40.82,40.96,497509,32.9149953483197,32.9935514231367,32.0665897402962,32.17656824504,633317.0301075,0.0,1.0
2015-11-19,42.0,42.52,41.64,42.0,333924,32.9935514231367,33.402043012185,32.7107495537955,32.9935514231367,425077.246766625,0.0,1.0
2015-11-20,41.46,42.36,41.39,42.2,382132,32.5693486191249,33.2763532924779,32.514359366753,33.1506635727707,486444.875065656,0.0,1.0
2015-11-23,41.59,42.13,41.43,41.48,287914,32.671471516387,33.0956743203988,32.5457817966798,32.5850598340883,366507.619774458,0.0,1.0
2015-11-24,43.04,43.22,41.26,41.52,501487,33.9833579658308,34.1254816747957,32.5779123994,32.7832022012382,635134.423787727,0.22,1.0
2015-11-25,43.17,43.33,42.62,42.96,253105,34.0860028667499,34.2123350524965,33.651735978246,33.9201918729575,320558.057004055,0.0,1.0
2015-11-27,43.22,43.33,42.68,43.13,109294,34.1254816747957,34.2123350524965,33.699110547901,34.0544198203132,138421.099078253,0.0,1.0
2015-11-30,43.54,43.89,43.14,43.4,656122,34.3781460462888,34.6544977026095,34.0623155819224,34.2676053837606,830980.002282117,0.0,1.0
2015-12-01,43.76,43.98,43.37,43.55,482651,34.5518528016904,34.7255595570919,34.2439180989331,34.386041807898,611278.587033304,0.0,1.0
2015-12-02,42.92,44.23,42.69,43.64,914776,33.8886088265208,34.922953597321,33.7070063095101,34.4571036623805,1158565.88038143,0.0,1.0
2015-12-03,43.3,43.8,42.94,43.28,430702,34.188647767669,34.583435848127,33.9044003497392,34.1728562444506,545485.060618164,0.0,1.0
2015-12-04,43.1,43.32,42.9,43.32,279589,34.0307325354857,34.2044392908873,33.8728173033025,34.2044392908873,354100.103118101,0.0,1.0
2015-12-07,41.69,43.08,41.465,42.88,492233,32.917430148594,34.0149410122674,32.7397755123879,33.8570257800842,623414.211782766,0.0,1.0
2015-12-08,41.3,41.66,40.64,41.06,635700,32.6094954458367,32.8937428637665,32.088375179632,32.4199971672168,805115.492927749,0.0,1.0
2015-12-09,41.39,42.37,40.95,41.52,268180,32.6805573003191,33.454341938017,32.333143789516,32.7832022012382,339650.578721668,0.0,1.0
2015-12-10,42.2,43.019,41.76,42.34,510078,33.3201139906612,33.9667768664515,32.9727004798581,33.4306546531895,646014.944787794,0.0,1.0
2015-12-11,41.24,41.59,40.87,41.33,366030,32.5621208761817,32.8384725325024,32.2699776966427,32.6331827306642,463577.825824043,0.0,1.0
2015-12-14,40.53,41.215,39.912,41.02,359040,32.0015218019313,32.5423814721588,31.5135637344851,32.3884141207802,454724.974957966,0.0,1.0
2015-12-15,41.57,41.65,40.97,41.03,449883,32.822681009284,32.8858471021573,32.3489353127344,32.3963098823893,569777.840655679,0.0,1.0
2015-12-16,40.97,41.79,40.45,41.59,538364,32.3489353127344,32.9963877646856,31.938355709058,32.8384725325024,681839.227992063,0.0,1.0
2015-12-17,40.01,41.02,39.94,40.89,423952,31.5909421982549,32.3884141207802,31.5356718669907,32.2857692198611,536936.170296846,0.0,1.0
2015-12-18,39.62,40.65,39.58,40.05,717353,31.2830074954976,32.0962709412412,31.2514244490609,31.6225252446915,908529.202765769,0.0,1.0
2015-12-21,40.2,40.25,39.55,39.95,341019,31.7409616688289,31.7804404768747,31.2277371642334,31.5435676285999,431901.33755345,0.0,1.0
2015-12-22,41.02,41.364,40.28,40.34,289091,32.3884141207802,32.6600283201353,31.8041277617022,31.8515023313572,366134.407685977,0.0,1.0
2015-12-23,42.02,42.05,41.4,41.56,305888,33.1779902816963,33.2016775665238,32.6884530619283,32.8147852476749,387407.846312228,0.0,1.0
2015-12-24,41.84,42.19,41.65,41.9,100463,33.0358665727314,33.312218229052,32.8858471021573,33.0832411423864,127236.617533428,0.0,1.0
2015-12-28,41.69,41.87,40.93,41.69,221569,32.917430148594,33.0595538575589,32.3173522662977,32.917430148594,280617.641422854,0.0,1.0
2015-12-29,41.99,42.42,41.56,42.12,232055,33.1543029968688,33.4938207460628,32.8147852476749,33.2569478977879,293898.184224239,0.0,1.0
2015-12-30,41.36,42.22,41.33,41.79,234608,32.6568700154917,33.3359055138795,32.6331827306642,32.9963877646856,297131.564519102,0.0,1.0
2015-12-31,40.88,41.53,40.77,41.11,303485,32.2778734582519,32.7910979628474,32.1910200805511,32.4594759752626,384364.441357839,0.0,1.0
2016-01-04,40.3,40.37,39.33,40.22,350161,31.8199192849205,31.8751896161847,31.0540304088319,31.7567531920472,443479.701304191,0.0,1.0
2016-01-05,39.88,40.5,39.45,40.31,367388,31.4882972973358,31.9778345171038,31.1487795481418,31.8278150465297,465297.735906465,0.0,1.0
2016-01-06,39.2,39.95,38.94,39.06,342482,30.9513855079128,31.5435676285999,30.7460957060746,30.8408448453845,433754.230374204,0.0,1.0
2016-01-07,38.09,38.98,38.05,38.3,336555,30.0749559692959,30.7776787525112,30.0433729228592,30.2407669630883,426247.671420951,0.0,1.0
2016-01-08,37.75,38.6,37.67,38.23,319901,29.8065000745844,30.4776398113631,29.7433339817111,30.1854966318241,405155.342619285,0.0,1.0
2016-01-11,37.5,38.13,37.3,37.85,293888,29.6091060343553,30.1065390157325,29.4511908021721,29.885457690676,372209.819074329,0.0,1.0
2016-01-12,37.78,38.1,36.86,37.93,455967,29.8301873594119,30.082851730905,29.103777291369,29.9486237835493,577483.240465293,0.0,1.0
2016-01-13,36.91,38.22,36.75,38.01,381327,29.1432560994148,30.177600870215,29.0169239136682,30.0117898764226,482951.511045556,0.0,1.0
2016-01-14,37.94,38.35,36.34,37.12,308173,29.9565195451584,30.2802457711341,28.6931976876926,29.3090670932072,390301.803998779,0.0,1.0
2016-01-15,37.46,37.49,36.12,36.9,347091,29.5775229879187,29.6012102727462,28.5194909322911,29.1353603378057,439591.539335827,0.0,1.0
2016-01-19,37.28,38.24,36.79,37.61,453160,29.4353992789538,30.1933923934333,29.0485069601049,29.6959594120561,573928.168593895,0.0,1.0
2016-01-20,37.54,38.05,36.12,36.58,499487,29.640689080792,30.0433729228592,28.5194909322911,28.8826959663125,632601.419248077,0.0,1.0
2016-01-21,38.28,38.6,37.52,37.63,592214,30.2249754398699,30.4776398113631,29.6248975575737,29.7117509352744,750040.375222141,0.0,1.0
2016-01-22,38.71,39.81,38.33,39.09,422041,30.5644931890639,31.4330269660716,30.2644542479157,30.864532130212,534515.88445921,0.0,1.0
2016-01-25,38.03,38.9,37.95,38.43,447670,30.0275813996409,30.7145126596379,29.9644153067676,30.3434118640074,566975.071132555,0.0,1.0
2016-01-26,38.79,38.84,38.1,38.38,452828,30.6276592819372,30.667138089983,30.082851730905,30.3039330559616,573507.689840312,0.0,1.0
2016-01-27,38.44,39.18,38.07,38.54,381545,30.3513076256165,30.9355939846945,30.0591644460775,30.4302652417081,483227.608540378,0.0,1.0
2016-01-28,38.85,39.16,38.5,39.08,226035,30.6750338515921,30.9198024614761,30.3986821952715,30.8566363686028,286273.840559893,0.0,1.0
2016-01-29,40.34,40.36,38.7501,39.06,820640,31.8515023313572,31.8672938545755,30.5961551931166,30.8408448453845,1039342.42270918,0.0,1.0
2016-02-01,39.46,40.1,38.68,39.97,621279,31.156675309751,31.6620040527373,30.5408059042364,31.5593591518182,786851.263694603,0.0,1.0
2016-02-02,39.91,41.1,37.4,38.49,786634,31.5119845821632,32.4515802136535,29.5301484182637,30.3907864336623,996273.746521517,0.0,1.0
2016-02-03,40.34,40.46,38.83,40.03,407965,31.8515023313572,31.9462514706671,30.6592423283738,31.6067337214732,516688.598509154,0.0,1.0
2016-02-04,41.62,42.43,40.495,40.68,529074,32.8621598173298,33.5017165076719,31.9738866362992,32.1199582260687,670073.42190539,0.0,1.0
2016-02-05,40.98,42.07,40.78,41.41,291913,32.3568310743435,33.2174690897421,32.1989158421603,32.6963488235375,369708.477091424,0.0,1.0
2016-02-08,40.48,40.64,39.7,40.57,254373,31.9620429938854,32.088375179632,31.3461735883709,32.0331048483679,322163.981882194,0.0,1.0
2016-02-09,40.58,40.88,39.99,39.99,549465,32.0410006099771,32.2778734582519,31.5751506750365,31.5751506750365,695898.66968939,0.0,1.0
2016-02-10,40.15,41.91,40.08,40.89,302166,31.7014828607831,33.0911369039955,31.646212529519,32.2857692198611,382693.92486394,0.0,1.0
2016-02-11,39.17,40.04,38.61,39.44,525336,30.9276982230853,31.6146294830823,30.4855355729723,31.1408837865327,665339.236420784,0.0,1.0
2016-02-12,40.71,40.73,39.5186,39.65,406693,32.1436455108962,32.1594370341145,31.2029444727807,31.306694780325,515077.607621936,0.0,1.0
2016-02-16,41.7,41.87,40.72,41.2,291718,32.9253259102031,33.0595538575589,32.1515412725053,32.5305378297451,369461.509148808,0.0,1.0
2016-02-17,43.03,44.03,42.09,42.19,829815,33.9754622042216,34.7650383651378,33.2332606129604,33.312218229052,1050962.58103483,0.0,1.0
2016-02-18,43.6,43.61,42.92,43.22,705292,34.4255206159438,34.433416377553,33.8886088265208,34.1254816747957,893253.918889411,0.0,1.0
2016-02-19,43.48,43.54,42.79,43.3,466339,34.3307714766339,34.3781460462888,33.7859639256017,34.188647767669,590619.402007918,0.0,1.0
2016-02-22,44.59,44.74,43.68,43.98,761691,35.2072010152508,35.3256374393882,34.4886867088171,34.7255595570919,964683.38040527,0.0,1.0
2016-02-23,43.13,44.18,43.11,44.18,705680,34.0544198203132,34.8834747892752,34.0386282970949,34.8834747892752,893745.321770103,0.0,1.0
2016-02-24,43.53,43.73,42.1,42.5,244434,34.5439570400812,34.7026703735987,33.4091567054312,33.7265833724662,308019.489708553,0.22,1.0
2016-02-25,44.31,44.31,43.34,43.58,555871,35.1629390407994,35.1629390407994,34.3931793732396,34.5836353734606,700471.709188506,0.0,1.0
2016-02-26,45.08,45.29,44.21,44.48,494448,35.7739853748418,35.9406343750351,35.0835823740407,35.2978453742893,623070.524752753,0.0,1.0
2016-02-29,44.53,45.46,44.52,45.25,77875,35.3375237076687,36.075540708525,35.3295880409928,35.9088917083316,98132.901973758,0.0,1.0
2016-03-01,45.03,45.17,44.56,45.02,66127,35.7343070414624,35.8454063749246,35.3613307076963,35.7263713747865,83328.8527617168,0.0,1.0
2016-03-02,46.95,47.1,44.83,45.1,674851,37.2579550432303,37.3769900433684,35.5755937079449,35.7898567081935,850402.401667962,0.0,1.0
2016-03-03,47.14,47.55,46.74,46.85,667055,37.4087327100719,37.7340950437827,37.0913060430369,37.1785983764715,840578.400335218,0.0,1.0
2016-03-04,46.93,47.44,46.395,47.3,755543,37.2420837098785,37.6468027103481,36.8175255427193,37.5357033768859,952085.099916008,0.0,1.0
2016-03-07,47.89,47.91,46.67,46.94,426243,38.0039077107625,38.0197790441142,37.0357563763058,37.2500193765544,537123.114426973,0.0,1.0
2016-03-08,47.36,47.735,46.316,47.34,536166,37.5833173769411,37.8809048772864,36.7548337759798,37.5674460435894,675640.777138516,0.0,1.0
2016-03-09,48.07,48.09,47.4,47.62,604556,38.1467497109282,38.16262104428,37.6150600436446,37.7896447105139,761821.312175246,0.0,1.0
2016-03-10,47.91,48.42,47.5,48.11,499494,38.0197790441142,38.4244980445838,37.6944167104034,38.1784923776317,629429.158760582,0.0,1.0
2016-03-11,48.47,49.2,48.171,48.31,607458,38.4641763779632,39.043480045302,38.2268999443545,38.3372057111492,765478.219803211,0.0,1.0
2016-03-14,47.05,47.71,46.87,47.0,652211,37.337311709989,37.8610657105967,37.1944697098233,37.2976333766096,821872.977582109,0.0,1.0
2016-03-15,46.99,47.02,46.167,46.56,502961,37.2896977099338,37.3135047099614,36.6365923425093,36.9484640428712,633798.041857121,0.0,1.0
2016-03-16,47.78,48.09,46.9525,46.99,687313,37.9166153773279,38.16262104428,37.2599389598992,37.2896977099338,866106.186250908,0.0,1.0
2016-03-17,48.64,48.765,47.86,47.86,914987,38.5990827114531,38.6982785449015,37.9801007107348,37.9801007107348,1153005.83728106,0.0,1.0
2016-03-18,49.34,49.41,48.47,48.62,739032,39.1545793787643,39.2101290454954,38.4641763779632,38.5832113781013,931279.03449721,0.0,1.0
2016-03-21,49.26,49.62,48.62,49.0,313160,39.0910940453573,39.3767780456887,38.5832113781013,38.8847667117845,394623.429625708,0.0,1.0
2016-03-22,49.07,49.47,48.52,48.69,234759,38.9403163785156,39.2577430455506,38.5038547113426,38.6387610448324,295827.697392713,0.0,1.0
2016-03-23,48.33,49.09,48.33,48.77,365185,38.3530770445009,38.9561877118674,38.3530770445009,38.7022463782394,460181.878745257,0.0,1.0
2016-03-24,48.78,48.82,47.27,47.85,357786,38.7101820449153,38.7419247116188,37.5118963768583,37.972165044059,450858.150440873,0.0,1.0
2016-03-28,48.57,48.85,48.04,48.82,280765,38.5435330447219,38.7657317116464,38.1229427109006,38.7419247116188,353801.402538198,0.0,1.0
2016-03-29,48.81,49.11,47.97,48.15,639753,38.7339890449429,38.9720590452191,38.0673930441695,38.2102350443352,806174.233533453,0.0,1.0
2016-03-30,49.02,49.42,48.73,49.18,272213,38.9006380451363,39.2180647121713,38.6705037115359,39.0276087119503,343024.740224495,0.0,1.0
2016-03-31,48.33,49.25,48.3,48.98,251896,38.3530770445009,39.0831583786814,38.3292700444733,38.8688953784328,317422.606428016,0.0,1.0
2016-04-01,48.84,48.96,47.47,47.96,428340,38.7577960449705,38.853024045081,37.6706097103757,38.0594573774936,539765.614528919,0.0,1.0
2016-04-04,48.34,49.03,48.19,48.81,204317,38.3610127111768,38.9085737118122,38.2419777110387,38.7339890449429,257466.711172678,0.0,1.0
2016-04-05,48.04,48.3,47.78,47.99,257741,38.1229427109006,38.3292700444733,37.9166153773279,38.0832643775212,324788.087160428,0.0,1.0
2016-04-06,48.24,48.34,47.43,48.03,420264,38.2816560444181,38.3610127111768,37.6388670436722,38.1150070442247,529588.775795819,0.0,1.0
2016-04-07,47.23,48.29,46.73,47.83,372546,37.4801537101548,38.3213343777974,37.083370376361,37.9562937107072,469457.721973876,0.0,1.0
2016-04-08,47.28,48.48,47.11,47.81,271211,37.5198320435341,38.4721120446391,37.3849257100443,37.9404223773555,341762.086384654,0.0,1.0
2016-04-11,46.79,47.36,46.28,46.58,539835,37.1309843764163,37.5833173769411,36.7262653759467,36.9643353762229,680264.20721674,0.0,1.0
2016-04-12,47.17,47.59,46.93,47.03,602445,37.4325397100995,37.7658377104862,37.2420837098785,37.3214403766373,759161.170203283,0.0,1.0
2016-04-13,48.32,49.01,47.54,47.56,409093,38.3451413778251,38.8927023784604,37.7261593771069,37.7420307104586,515511.823655224,0.0,1.0
2016-04-14,47.94,48.7,47.9,48.49,292247,38.0435860441418,38.6466967115083,38.0118433774383,38.4800477113149,368270.256219902,0.0,1.0
2016-04-15,48.03,48.24,47.6011,47.85,364030,38.1150070442247,38.2816560444181,37.7746463004965,37.972165044059,458726.424468792,0.0,1.0
2016-04-18,48.53,48.58,47.57,47.79,285364,38.5117903780184,38.5514687113978,37.7499663771345,37.9245510440037,359596.756839031,0.0,1.0
2016-04-19,49.51,49.56,48.6,48.89,408072,39.2894857122541,39.3291640456335,38.5673400447495,38.7974743783499,514225.227277501,0.0,1.0
2016-04-20,48.56,49.78,48.54,49.47,300733,38.5355973780461,39.5037487125027,38.5197260446943,39.2577430455506,378963.749717806,0.0,1.0
2016-04-21,48.6,48.955,48.28,48.61,430668,38.5673400447495,38.8490562117431,38.3133987111216,38.5752757114254,542699.205486157,0.0,1.0
2016-04-22,49.42,49.67,48.48,48.63,381864,39.2180647121713,39.4164563790681,38.4721120446391,38.5911470447772,481199.646604264,0.0,1.0
2016-04-25,49.16,49.3,48.79,49.15,365797,39.0117373785985,39.1228367120608,38.7181177115912,39.0038017119226,460953.080491747,0.0,1.0
2016-04-26,49.72,49.92,48.95,49.48,285959,39.4561347124475,39.614848045965,38.8450883784052,39.2656787122265,360346.536314785,0.0,1.0
2016-04-27,50.18,50.54,49.66,49.73,244711,39.8211753795377,40.1068593798692,39.4085207123922,39.4640703791234,308368.54670819,0.0,1.0
2016-04-28,49.65,50.68,49.39,49.93,340270,39.4005850457164,40.2179587133314,39.1942577121436,39.6227837126408,428785.650781517,0.0,1.0
2016-04-29,48.79,49.71,48.52,49.57,303701,38.7181177115912,39.4481990457716,38.5038547113426,39.3370997123094,382703.82616157,0.0,1.0
2016-05-02,48.96,49.08,48.5,48.93,489050,38.853024045081,38.9482520451915,38.4879833779908,38.8292170450534,616268.323727337,0.0,1.0
2016-05-03,44.91,47.4,44.08,46.97,790383,35.6390790413519,37.6150600436446,34.9804187072543,37.273826376582,995988.153588761,0.0,1.0
2016-05-04,44.5,45.68,44.39,44.74,624699,35.313716707641,36.2501253753942,35.2264243742064,35.504172707862,787204.182730077,0.0,1.0
2016-05-05,44.45,45.15,44.29,44.73,536846,35.2740383742617,35.8295350415729,35.1470677074477,35.4962370411862,676497.66796795,0.0,1.0
2016-05-06,45.01,45.09,44.11,44.35,422643,35.7184357081106,35.7819210415176,35.0042257072819,35.1946817075029,532586.633565266,0.0,1.0
2016-05-09,44.45,44.86,44.35,44.62,366475,35.2740383742617,35.5994007079725,35.1946817075029,35.4089447077515,461807.451054035,0.0,1.0
2016-05-10,44.99,45.11,44.33,44.61,321205,35.7025643747589,35.7977923748694,35.1788103741512,35.4010090410757,404761.204218054,0.0,1.0
2016-05-11,44.55,45.175,44.47,45.03,427267,35.3533950410204,35.8493742082626,35.2899097076134,35.7343070414624,538413.491205415,0.0,1.0
2016-05-12,44.8,45.68,44.54,44.93,320547,35.5517867079173,36.2501253753942,35.3454593743445,35.6549503747036,403932.036327219,0.0,1.0
2016-05-13,44.59,44.94,44.37,44.73,308676,35.3851377077239,35.6628860413795,35.2105530408547,35.4962370411862,388972.990685737,0.0,1.0
2016-05-16,44.99,45.23,44.55,44.88,424721,35.7025643747589,35.8930203749799,35.3533950410204,35.6152720413243,535205.191129329,0.0,1.0
2016-05-17,45.44,45.86,44.9097,45.24,553739,36.0596693751732,36.39296737556,35.6388409713516,35.9009560416558,697785.104411517,0.0,1.0
2016-05-18,44.5,45.6,44.4,45.02,537199,35.313716707641,36.1866400419872,35.2343600408823,35.7263713747865,676942.495119113,0.0,1.0
2016-05-19,44.56,44.8,43.9301,44.15,263504,35.3613307076963,35.5517867079173,34.861463063783,35.0359683739854,332050.23693988,0.0,1.0
2016-05-20,44.66,45.05,44.3601,44.6,451977,35.440687374455,35.7501783748141,35.2026967308456,35.3930733743998,569551.391786752,0.0,1.0
2016-05-23,44.41,44.97,44.35,44.58,382616,35.2422957075582,35.6866930414071,35.1946817075029,35.377202041048,482147.267050933,0.0,1.0
2016-05-24,45.72,45.87,44.9,44.9,407588,36.2818680420977,36.4009030422358,35.631143374676,35.631143374676,513615.322628316,0.0,1.0
2016-05-25,45.43,45.72,45.28,45.7,408322,36.2898037087736,36.5214577496176,36.1699826531646,36.5054816088698,511164.750541631,0.3,1.0
2016-05-26,45.28,45.96,45.23,45.79,219261,36.1699826531646,36.713171438592,36.130042301295,36.5773742422352,274485.563767097,0.0,1.0
2016-05-27,45.53,45.7,45.135,45.34,209495,36.3696844125129,36.5054816088698,36.0541556327426,36.2179110754082,262259.832717118,0.0,1.0
2016-05-31,45.71,46.01,45.44,45.71,319485,36.5134696792437,36.7531117904617,36.2977917791475,36.5134696792437,399952.660710892,0.0,1.0
2016-06-01,46.32,46.46,45.06,45.38,358180,37.0007419720536,37.1125749572886,35.9942451049381,36.2498633569039,448393.646066097,0.0,1.0
2016-06-02,46.63,46.63,45.89,46.07,396475,37.2483721536455,37.2483721536455,36.6572549459745,36.8010402127053,496333.88470617,0.0,1.0
2016-06-03,46.33,46.71,46.25,46.7,338146,37.0087300424275,37.3122767166369,36.944825479436,37.304288646263,423313.746838647,0.0,1.0
2016-06-06,47.21,47.45,46.66,46.66,287023,37.7116802353335,37.9033939243079,37.2723363647673,37.2723363647673,359314.561044251,0.0,1.0
2016-06-07,47.81,47.89,47.19,47.36,418093,38.1909644577695,38.2548690207609,37.6957040945857,37.8315012909425,523396.740925548,0.0,1.0
2016-06-08,47.58,48.21,47.56,48.06,192345,38.007238839169,38.5104872727267,37.9912626984211,38.3906662171178,240790.317305778,0.0,1.0
2016-06-09,47.33,47.63,46.62,47.05,250101,37.8075370798207,38.0471791910387,37.2403840832715,37.5838711093506,313093.135503873,0.0,1.0
2016-06-10,47.24,47.36,47.0,47.06,225632,37.7356444464553,37.8315012909425,37.543930757481,37.5918591797245,282461.207072382,0.0,1.0
2016-06-13,46.66,47.5,46.58,47.01,195540,37.2723363647673,37.9433342761776,37.2084318017758,37.5519188278549,244790.031692905,0.0,1.0
2016-06-14,46.03,46.835,45.72,46.43,391688,36.7690879312095,37.4121275963111,36.5214577496176,37.0886107461668,490341.198392813,0.0,1.0
2016-06-15,46.37,46.72,46.11,46.17,325314,37.0406823239232,37.3202647870108,36.832992494201,36.8809209164446,407249.792217172,0.0,1.0
2016-06-16,46.08,46.17,45.305,45.96,221791,36.8090282830792,36.8809209164446,36.1899528290995,36.713171438592,277652.786740315,0.0,1.0
2016-06-17,46.21,46.7,46.02,46.02,398322,36.9128731979403,37.304288646263,36.7610998608356,36.7610998608356,498646.082663299,0.0,1.0
2016-06-20,47.06,47.445,46.905,46.98,236269,37.5918591797245,37.8993998891209,37.4680440889286,37.5279546167331,295777.314094564,0.0,1.0
2016-06-21,46.6,47.18,46.45,47.08,260789,37.2244079425237,37.6877160242117,37.1045868869147,37.6078353204724,326473.087732234,0.0,1.0
2016-06-22,46.41,47.12,46.37,46.98,196290,37.0726346054189,37.6397876019681,37.0406823239232,37.5279546167331,245728.93178378,0.0,1.0
2016-06-23,47.83,48.0,47.01,47.01,245828,38.2069405985173,38.3427377948742,37.5519188278549,37.5519188278549,307743.908719462,0.0,1.0
2016-06-24,44.24,46.23,44.19,45.89,587459,35.3392233342757,36.9288493386882,35.299282982406,36.6572549459745,735420.411313707,0.0,1.0
2016-06-27,42.46,44.125,42.27,43.72,448108,33.9173468077158,35.2473605249755,33.7655734706111,34.9238436748312,560971.522562362,0.0,1.0
2016-06-28,43.05,43.39,42.46,42.95,250418,34.3886429597778,34.6602373524915,33.9173468077158,34.3087622560384,313489.977275616,0.0,1.0
2016-06-29,44.43,44.46,43.43,43.48,229427,35.4909966713804,35.5149608825022,34.6921896339872,34.7321299858568,287212.041532209,0.0,1.0
2016-06-30,45.66,45.67,44.36,44.67,335715,36.473529327374,36.481517397748,35.4350801787629,35.6827103603548,420270.458677425,0.0,1.0
2016-07-01,45.74,46.33,45.37,45.55,323410,36.5374338903655,37.0087300424275,36.24187528653,36.3856605532608,404866.237853137,0.0,1.0
2016-07-05,44.34,45.27,44.18,45.27,232886,35.419104038015,36.1619945827907,35.2912949120321,36.1619945827907,291542.248751324,0.0,1.0
2016-07-06,44.85,45.05,43.95,44.17,319546,35.8264956270855,35.9862570345642,35.1075692934317,35.2833068416582,400029.02458495,0.0,1.0
2016-07-07,45.58,45.74,44.86,45.03,235487,36.4096247643826,36.5374338903655,35.8344836974595,35.9702808938163,294798.354266478,0.0,1.0
2016-07-08,47.07,47.09,46.06,46.21,282549,37.5998472500985,37.6158233908463,36.7930521423313,36.9128731979403,353713.709035484,0.0,1.0
2016-07-11,47.78,47.9,47.16,47.16,269576,38.1670002466477,38.2628570911348,37.6717398834639,37.6717398834639,337473.241196924,0.0,1.0
2016-07-12,48.68,49.06,48.28,48.43,215885,38.8859265803015,39.189473254511,38.5664037653443,38.6862248209532,270259.261491372,0.0,1.0
2016-07-13,48.93,49.41,48.6,48.76,199717,39.0856283396498,39.4690557175986,38.8220220173101,38.949831143293,250019.079265685,0.0,1.0
2016-07-14,49.51,49.74,49.11,49.4,183869,39.5489364213379,39.7326620399383,39.2294136063806,39.4610676472247,230179.494412104,0.0,1.0
2016-07-15,49.68,49.7,49.03,49.59,198760,39.6847336176948,39.7007097584426,39.1655090433892,39.6128409843294,248821.042749728,0.0,1.0
2016-07-18,49.6,49.722,49.21,49.56,105144,39.6208290547033,39.7182835132653,39.3092943101199,39.5888767732076,131626.281539935,0.0,1.0
2016-07-19,49.42,49.71,49.19,49.44,139730,39.4770437879725,39.7086978288166,39.2933181693721,39.4930199287204,174923.346263934,0.0,1.0
2016-07-20,49.59,49.87,48.98,49.5,245549,39.6128409843294,39.8365069547995,39.1255686915195,39.540948350964,307394.637885656,0.0,1.0
2016-07-21,49.37,50.43,49.16,50.43,205899,39.4371034361029,40.2838388957397,39.2693539582503,40.2838388957397,257758.119748069,0.0,1.0
2016-07-22,49.2,49.37,49.03,49.22,121525,39.301306239746,39.4371034361029,39.1655090433892,39.3172823804939,152133.11139143,0.0,1.0
2016-07-25,49.0,49.48,48.83,49.1,209923,39.1415448322674,39.5249722102161,39.0057476359105,39.2214255360067,262795.63170231,0.0,1.0
2016-07-26,48.84,49.23,48.79,49.12,456722,39.0137357062845,39.3252704508678,38.9737953544148,39.2374016767546,571755.103072757,0.0,1.0
2016-07-27,48.47,49.4825,47.95,49.06,601334,38.718177102449,39.5269692278096,38.3027974430045,39.189473254511,752790.062994893,0.0,1.0
2016-07-28,51.59,52.53,48.53,48.53,1205788,41.2104550591158,41.9613336742654,38.7661055246926,38.7661055246926,1509485.95036783,0.0,1.0
2016-07-29,48.69,51.09,48.65,51.09,594401,38.8939146506755,40.8110515404192,38.8619623691797,40.8110515404192,744110.870554845,0.0,1.0
2016-08-01,49.2,49.75,48.5,48.9,395907,39.301306239746,39.7406501103123,38.7421413135708,39.0616641285281,495622.824370681,0.0,1.0
2016-08-02,47.16,48.28,47.02,47.94,473350,37.6717398834639,38.5664037653443,37.5599068982288,38.2948093726306,592571.144020848,0.0,1.0
2016-08-03,47.75,48.08,46.88,47.25,580804,38.1430360355259,38.4066423578656,37.4480739129938,37.7436325168293,727089.237840677,0.0,1.0
2016-08-04,48.2,48.34,47.37,47.77,352355,38.5024992023528,38.6143321875879,37.8394893613164,38.1590121762737,441101.52202697,0.0,1.0
2016-08-05,48.58,49.01,48.5,48.54,211265,38.8060458765622,39.1495329026413,38.7421413135708,38.7740935950665,264475.636931583,0.0,1.0
2016-08-08,48.99,49.37,48.64,48.75,310936,39.1335567618934,39.4371034361029,38.8539742988058,38.9418430729191,389250.451541706,0.0,1.0
2016-08-09,48.88,49.35,48.74,48.99,241808,39.0456879877802,39.421127295355,38.9338550025451,39.1335567618934,302711.404232372,0.0,1.0
2016-08-10,48.7,49.24,48.58,49.24,248303,38.9019027210494,39.3332585212417,38.8060458765622,39.3332585212417,310842.279019349,0.0,1.0
2016-08-11,48.96,49.2,48.52,48.86,263716,39.1095925507716,39.301306239746,38.7581174543186,39.0297118470323,330137.301820222,0.0,1.0
2016-08-12,48.32,49.1,48.18,48.77,182753,38.59835604684,39.2214255360067,38.4865230616049,38.9578192136669,228782.411076882,0.0,1.0
2016-08-15,48.84,49.17,48.5,48.5,284671,39.0137357062845,39.2773420286242,38.7421413135708,38.7421413135708,356370.170359266,0.0,1.0
2016-08-16,48.39,49.41,48.36,49.07,191305,38.6542725394575,39.4690557175986,38.6303083283357,39.1974613248849,239488.375846432,0.0,1.0
2016-08-17,49.06,49.12,48.2,48.48,373961,39.189473254511,39.2374016767546,38.5024992023528,38.7261651728229,468149.355844893,0.0,1.0
2016-08-18,50.53,50.549,49.32,49.43,523418,40.363719599479,40.3788969331895,39.3971630842332,39.4850318583465,655249.610354081,0.0,1.0
2016-08-19,50.87,50.94,50.14,50.37,416010,40.6353139921927,40.6912304848102,40.0521848548956,40.2359104734961,520789.102406492,0.0,1.0
2016-08-22,49.71,50.46,49.44,50.46,315119,39.7086978288166,40.3078031068615,39.4930199287204,40.3078031068615,394487.010315212,0.0,1.0
2016-08-23,50.04,50.34,49.71,49.8,418528,39.9723041511563,40.2119462623743,39.7086978288166,39.7805904621819,523941.302978256,0.0,1.0
2016-08-24,49.44,49.985,49.35,49.9,441162,39.7326620399383,40.1706535612119,39.6603331648656,40.1023429569766,548945.078436377,0.3,1.0
2016-08-25,50.24,50.27,49.43,49.47,321587,40.3755853739179,40.3996949989422,39.7246254982636,39.7567716649626,400155.953910625,0.0,1.0
2016-08-26,50.18,50.93,49.995,50.65,444998,40.3273661238695,40.9301067494753,40.1786901028867,40.7050835825825,553718.275857917,0.0,1.0
2016-08-29,50.51,50.99,50.13,50.13,273506,40.592571999136,40.9783259995238,40.2871834154957,40.2871834154957,340327.980702825,0.0,1.0
2016-08-30,50.47,51.23,50.2,50.68,261357,40.5604258324371,41.1712029997177,40.3434392072189,40.7291932076067,325210.78167407,0.0,1.0
2016-08-31,49.86,50.3375,49.46,49.79,364446,40.0701967902776,40.4539416552467,39.7487351232878,40.0139409985544,453486.107270853,0.0,1.0
2016-09-01,50.03,50.26,49.5,50.06,303363,40.2068179987483,40.3916584572674,39.7808812899868,40.2309276237725,377479.53320933,0.0,1.0
2016-09-02,50.81,50.85,50.39,50.47,266669,40.8336682493784,40.8658144160774,40.4961334990391,40.5604258324371,331820.589990865,0.0,1.0
2016-09-06,50.38,51.12,49.97,51.01,206750,40.4880969573644,41.0828010412955,40.1585987486998,40.9943990828733,257262.400131291,0.0,1.0
2016-09-07,50.97,51.12,50.14,50.14,305012,40.9622529161743,41.0828010412955,40.2952199571705,40.2952199571705,379531.410828757,0.0,1.0
2016-09-08,51.15,51.33,50.66,51.0,297291,41.1069106663197,41.2515684164651,40.7131201242572,40.9863625411985,369924.044485765,0.0,1.0
2016-09-09,49.32,51.0,49.145,50.7,474121,39.6362235398414,40.9863625411985,39.4955840605334,40.7452662909562,589956.500182095,0.0,1.0
2016-09-12,50.02,50.12,48.7,48.73,314893,40.1987814570735,40.279146873821,39.1379579560072,39.1620675810315,391826.500433097,0.0,1.0
2016-09-13,48.97,49.98,48.8336,48.995,259606,39.3549445812253,40.1666352903746,39.2453261527818,39.3750359354122,323031.983789524,0.0,1.0
2016-09-14,49.01,49.29,48.66,49.11,251972,39.3870907479243,39.6121139148172,39.1058117893082,39.4674561646718,313532.87296678,0.0,1.0
2016-09-15,49.83,49.8699,48.87,48.99,259240,40.0460871652534,40.0781529665356,39.2745791644779,39.3710176645748,322576.564014685,0.0,1.0
2016-09-16,50.02,50.07,49.12,49.12,348568,40.1987814570735,40.2389641654473,39.4754927063465,39.4754927063465,433728.852667299,0.0,1.0
2016-09-19,50.54,50.91,50.2,50.42,256755,40.6166816241603,40.9140336661258,40.3434392072189,40.5202431240633,319484.43794781,0.0,1.0
2016-09-20,50.5,51.095,50.44,50.93,226736,40.5845354574613,41.0627096871086,40.5363162074128,40.9301067494753,282131.306196704,0.0,1.0
2016-09-21,51.46,51.76,50.48,51.76,252897,41.3560434582368,41.5971397084791,40.5684623741118,41.5971397084791,314683.865567126,0.0,1.0
2016-09-22,52.34,52.48,51.6977,51.96,290025,42.0632591256143,42.1757707090608,41.5470720538455,41.757870541974,360882.84207051,0.0,1.0
2016-09-23,51.37,52.3,51.35,51.79,201206,41.2837145831641,42.0311129589154,41.2676414998146,41.6212493335034,250363.910427166,0.0,1.0
2016-09-26,51.63,51.98,51.29,51.43,185250,41.4926646667075,41.7739436253235,41.2194222497661,41.3319338332126,230509.599150286,0.0,1.0
2016-09-27,52.3,52.34,51.42,51.42,150439,42.0311129589154,42.0632591256143,41.3238972915378,41.3238972915378,187193.703571228,0.0,1.0
2016-09-28,53.41,53.46,51.97,52.98,272541,42.923169084812,42.9633517931858,41.7659070836488,42.577597792798,339127.215449492,0.0,1.0
2016-09-29,52.24,53.48,51.984,53.29,327819,41.9828937088669,42.9794248765352,41.7771582419934,42.8267305847151,407910.533246142,0.0,1.0
2016-09-30,52.41,52.881,52.08,52.48,405613,42.1195149173375,42.498036030218,41.854309042071,42.1757707090608,504710.877409692,0.0,1.0
2016-10-03,52.2,52.45,52.06,52.43,195495,41.9507475421679,42.1516610840365,41.8382359587215,42.135588000687,243257.619896817,0.0,1.0
2016-10-04,52.24,52.71,51.93,52.38,369115,41.9828937088669,42.3606111675799,41.7337609169498,42.0954052923133,459295.820190867,0.0,1.0
2016-10-05,52.42,52.83,52.31,52.77,409635,42.1275514590123,42.4570496676768,42.0391495005901,42.4088304176284,509715.517667626,0.0,1.0
2016-10-06,53.3,53.525,52.08,52.26,275436,42.8347671263898,43.0155893140716,41.854309042071,41.9989667922164,342729.511209492,0.0,1.0
2016-10-07,51.7,53.88,51.47,53.57,384944,41.5489204584307,43.300886543525,41.3640799999115,43.051753751608,478992.10329451,0.0,1.0
2016-10-10,51.81,52.8,51.6,52.41,250486,41.6373224168529,42.4329400426526,41.4685550416832,42.1195149173375,311683.818908279,0.0,1.0
2016-10-11,51.08,51.6,50.51,51.6,343638,41.0506548745965,41.4685550416832,40.592571999136,41.4685550416832,427594.373186538,0.0,1.0
2016-10-12,51.3,51.61,50.95,51.14,257192,41.2274587914409,41.476591583358,40.9461798328248,41.098874124645,320028.204181703,0.0,1.0
2016-10-13,50.4,50.57,50.01,50.57,377824,40.5041700407138,40.6407912491845,40.1907449153988,40.6407912491845,470132.571062661,0.0,1.0
2016-10-14,50.75,50.96,50.29,50.79,275438,40.7854489993299,40.9542163744996,40.4157680822916,40.8175951660289,342731.999842141,0.0,1.0
2016-10-17,51.16,51.48,50.89,50.89,160558,41.1149472079944,41.3721165415863,40.8979605827763,40.8979605827763,199784.940460846,0.0,1.0
2016-10-18,51.49,51.99,51.14,51.99,176999,41.380153083261,41.7819801669983,41.098874124645,41.7819801669983,220242.745155204,0.0,1.0
2016-10-19,51.71,51.775,51.12,51.72,299311,41.5569570001054,41.6091945209913,41.0828010412955,41.5649935417802,372437.563461654,0.0,1.0
2016-10-20,51.71,52.15,51.35,51.37,279359,41.5569570001054,41.9105648337942,41.2676414998146,41.2837145831641,347610.964151282,0.0,1.0
2016-10-21,51.77,52.02,51.04,51.37,184084,41.6051762501539,41.8060897920225,41.0185087078975,41.2837145831641,229058.726315689,0.0,1.0
2016-10-24,52.12,52.4,51.72,52.4,189245,41.88645520877,42.1114783756628,41.5649935417802,42.1114783756628,235480.642867455,0.0,1.0
2016-10-25,51.35,52.12,51.3,52.12,159182,41.2676414998146,41.88645520877,41.2274587914409,41.88645520877,198072.761198062,0.0,1.0
2016-10-26,51.69,52.18,51.02,51.09,307646,41.5408839167559,41.9346744588184,41.002435624548,41.0586914162712,382808.940028012,0.0,1.0
2016-10-27,52.02,52.04,51.28,52.03,320253,41.8060897920225,41.822162875372,41.2113857080914,41.8141263336973,398496.035933478,0.0,1.0
2016-10-28,52.0,52.63,51.47,51.97,384521,41.790016708673,42.2963188341819,41.3640799999115,41.7659070836488,478465.757489163,0.0,1.0
2016-10-31,52.14,52.32,51.77,52.12,368494,41.9025282921194,42.0471860422648,41.6051762501539,41.88645520877,458523.09975323,0.0,1.0
2016-11-01,50.4,51.53,49.51,51.46,829687,40.5041700407138,41.41229924996,39.7889178316616,41.3560434582368,1032393.07848963,0.0,1.0
2016-11-02,49.51,50.27,49.31,50.1,493091,39.7889178316616,40.3996949989422,39.6281869981667,40.2630737904715,613561.180861613,0.0,1.0
2016-11-03,48.86,49.87,48.83,49.45,460358,39.2665426228031,40.0782333319524,39.2424329977789,39.7406985816131,572830.974605278,0.0,1.0
2016-11-04,48.21,48.9,48.1511,48.79,768160,38.7441674139447,39.2986887895021,38.6968321834805,39.2102868310799,955834.027979943,0.0,1.0
2016-11-07,48.75,49.35,48.55,49.35,374967,39.178140664381,39.6603331648656,39.0174098308861,39.6603331648656,466577.559322998,0.0,1.0
2016-11-08,48.85,49.2,48.25,48.46,411739,39.2585060811284,39.5397850397445,38.7763135806437,38.9450809558134,512333.55921479,0.0,1.0
2016-11-09,50.39,50.565,47.985,48.28,502776,40.4961334990391,40.6367729783471,38.563345226263,38.8004232056679,625612.384466313,0.0,1.0
2016-11-10,50.64,51.24,50.59,50.89,361535,40.6970470409077,41.1792395413924,40.656864332534,40.8979605827763,449863.902449657,0.0,1.0
2016-11-11,50.46,50.786,49.7,50.53,291227,40.5523892907623,40.814380549359,39.9416121234817,40.6086450824855,362378.510292797,0.0,1.0
2016-11-14,51.68,51.72,50.95,51.13,467505,41.5328473750812,41.5649935417802,40.9461798328248,41.0908375829702,581724.103377893,0.0,1.0
2016-11-15,52.05,52.21,51.18,51.47,390196,41.8301994170467,41.9587840838427,41.1310202913439,41.3640799999115,485527.252631824,0.0,1.0
2016-11-16,50.78,52.055,50.73,51.77,351174,40.8095586243541,41.8342176878841,40.7693759159804,41.6051762501539,436971.541009462,0.0,1.0
2016-11-17,51.77,51.84,50.8901,51.16,338259,41.6051762501539,41.6614320418771,40.8980409481931,41.1149472079944,420901.195675988,0.0,1.0
2016-11-18,51.85,51.96,51.57,51.85,379313,41.6694685835518,41.757870541974,41.444445416659,41.6694685835518,471985.358070137,0.0,1.0
2016-11-21,52.29,52.67,52.165,52.34,334219,42.0230764172406,42.3284650008809,41.9226196463063,42.0632591256143,415874.157724209,0.0,1.0
2016-11-22,51.97,52.41,51.81,51.94,474032,42.0070033338911,42.3626523904028,41.8776764042505,41.9827545345835,586460.377670506,0.3,1.0
2016-11-23,51.46,52.41,51.29,51.68,291249,41.5947737456617,42.3626523904028,41.4573638829185,41.7725982739175,360325.882084241,0.0,1.0
2016-11-25,51.76,51.99,51.4,51.65,245098,41.8372617387378,42.0231692000962,41.5462761470464,41.7483494746099,303229.034424439,0.0,1.0
2016-11-28,51.47,51.84,51.3,51.66,379781,41.6028566787642,41.9019252035581,41.4654468160211,41.7564324077124,469855.42894168,0.0,1.0
2016-11-29,50.47,51.35,50.34,51.14,440615,40.7945633685104,41.5058614815338,40.6894852381774,41.3361198863805,545117.712110765,0.0,1.0
2016-11-30,50.93,51.315,50.61,50.96,497117,41.1663782912272,41.4775712156749,40.9077244319459,41.1906270905348,615020.554659661,0.0,1.0
2016-12-01,50.86,51.38,50.4,51.17,415380,41.1097977595094,41.5301102808414,40.7379828367926,41.3603686856881,513897.609606049,0.0,1.0
2016-12-02,51.02,51.14,50.75,50.92,268122,41.23912468915,41.3361198863805,41.0208854953815,41.1582953581246,331713.743759433,0.0,1.0
2016-12-05,51.0,51.78,50.95,51.56,472809,41.2229588229449,41.8534276049429,41.1825441574322,41.6756030766871,584947.313063284,0.0,1.0
2016-12-06,51.12,51.41,50.66,50.74,486353,41.3199540201754,41.554359080149,40.9481390974586,41.0128025622789,601703.606636648,0.0,1.0
2016-12-07,51.95,52.23,51.16,51.16,578846,41.9908374676861,42.2171595945571,41.3522857525855,41.3522857525855,716133.602316007,0.0,1.0
2016-12-08,54.05,54.08,52.22,52.22,331285,43.6882534192191,43.7125022185267,42.2090766614546,42.2090766614546,409857.40670793,0.0,1.0
2016-12-09,53.72,54.01,53.36,54.01,331934,43.4215166268353,43.6559216868089,43.1305310351439,43.6559216868089,410660.333061232,0.0,1.0
2016-12-12,53.24,54.24,53.2,53.89,262595,43.0335358379135,43.8418291481673,43.0012041055033,43.5589264895785,324875.879422458,0.0,1.0
2016-12-13,53.05,53.5913,52.51,53.46,281495,42.8799601089652,43.3174892778056,42.4434817214282,43.2113603661693,348258.480466212,0.0,1.0
2016-12-14,52.84,53.57,52.77,53.14,510412,42.710218513812,43.3002726302972,42.6536379820942,42.9527065068881,631468.791743085,0.0,1.0
2016-12-15,53.19,53.46,52.53,52.69,251328,42.9931211724008,43.2113603661693,42.4596475876333,42.5889745172739,310936.632546269,0.0,1.0
2016-12-16,52.61,53.55,52.505,53.36,520628,42.5243110524536,43.2841067640922,42.4394402548769,43.1305310351439,644107.768053296,0.0,1.0
2016-12-19,53.24,53.27,52.15,52.32,285180,43.0335358379135,43.0577846372211,42.1524961297368,42.28990599248,352817.469082414,0.0,1.0
2016-12-20,52.34,53.6,52.22,53.38,304028,42.306071858685,43.3245214296049,42.2090766614546,43.146696901349,376135.737043931,0.0,1.0
2016-12-21,52.42,52.8,52.3,52.43,219946,42.3707353235054,42.6778867814018,42.2737401262749,42.3788182566079,272111.617416371,0.0,1.0
2016-12-22,51.83,52.55,51.58,52.55,166160,41.8938422704556,42.4758134538383,41.6917689428921,42.4758134538383,205568.941239687,0.0,1.0
2016-12-23,51.77,51.815,51.34,51.64,80042,41.8453446718404,41.8817178708018,41.4977785484312,41.7402665415074,99025.9340076252,0.0,1.0
2016-12-27,51.65,52.17,51.41,51.9,176034,41.7483494746099,42.1686619959419,41.554359080149,41.9504228021734,217784.803816725,0.0,1.0
2016-12-28,51.15,52.26,51.04,52.25,105153,41.344202819483,42.2414083938647,41.2552905553551,42.2333254607622,130092.626854699,0.0,1.0
2016-12-29,51.02,51.51,50.62,51.16,153391,41.23912468915,41.6351884111744,40.9158073650485,41.3522857525855,189771.458026582,0.0,1.0
2016-12-30,50.54,51.16,50.41,51.16,171859,40.8511439002282,41.3522857525855,40.7460657698952,41.3522857525855,212619.599617906,0.0,1.0
2017-01-03,51.37,51.73,50.67,51.04,220093,41.5220273477388,41.8130129394302,40.9562220305612,41.2552905553551,272293.482091156,0.0,1.0
2017-01-04,52.32,52.87,51.56,51.56,392392,42.28990599248,42.7344673131196,41.6756030766871,41.6756030766871,485457.438558758,0.0,1.0
2017-01-05,51.75,52.62,51.63,52.19,320628,41.8291788056353,42.5323939855561,41.7321836084048,42.184827862147,396672.836373365,0.0,1.0
2017-01-06,52.14,52.4,51.52,51.84,178451,42.1444131966343,42.3545694573003,41.6432713442769,41.9019252035581,220775.054966077,0.0,1.0
2017-01-09,51.82,52.44,51.64,52.01,236237,41.8857593373531,42.3869011897104,41.7402665415074,42.0393350663013,292266.429776359,0.0,1.0
2017-01-10,52.18,52.93,51.87,52.15,407950,42.1767449290444,42.7829649117348,41.9261740028657,42.1524961297368,504705.40189414,0.0,1.0
2017-01-11,52.87,52.92,51.63,52.58,280452,42.7344673131196,42.7748819786323,41.7321836084048,42.500062253146,346968.1072975,0.0,1.0
2017-01-12,52.79,53.25,51.99,53.08,162319,42.6698038482993,43.041618771016,42.0231692000962,42.9042089082729,200816.953376774,0.0,1.0
2017-01-13,53.61,53.63,52.71,52.77,186651,43.3326043627074,43.3487702289125,42.605140383479,42.6536379820942,230919.887164954,0.0,1.0
2017-01-17,53.46,53.95,53.0,53.35,306350,43.2113603661693,43.6074240881937,42.8395454434526,43.1224481020414,379008.456600735,0.0,1.0
2017-01-18,53.82,53.98,53.14,53.81,313297,43.5023459578607,43.6316728875013,42.9527065068881,43.4942630247582,387603.108952637,0.0,1.0
2017-01-19,54.04,54.39,53.61,53.97,280620,43.6801704861165,43.9630731447054,43.3326043627074,43.6235899543988,347175.952640112,0.0,1.0
2017-01-20,54.13,54.52,53.83,54.04,280657,43.7529168840394,44.0681512750384,43.5104288909632,43.6801704861165,347221.728102472,0.0,1.0
2017-01-23,54.47,54.54,53.83,53.83,198300,44.0277366095257,44.0843171412435,43.5104288909632,43.5104288909632,245331.734760652,0.0,1.0
2017-01-24,55.85,55.93,54.54,54.89,273435,45.143181377676,45.2078448424963,44.0843171412435,44.3672197998323,338286.85271951,0.0,1.0
2017-01-25,56.26,56.37,55.71,55.81,300499,45.47458163488,45.5634938990079,45.0300203142404,45.1108496452658,371769.747674439,0.0,1.0
2017-01-26,56.2,56.42,55.75,55.75,178649,45.4260840362648,45.6039085645206,45.0623520466506,45.0623520466506,221020.01554844,0.0,1.0
2017-01-27,55.88,56.21,55.6,56.21,175850,45.1674301769836,45.4341669693673,44.9411080501125,45.4341669693673,217557.16367958,0.0,1.0
2017-01-30,55.31,55.45,54.26,55.45,202344,44.7067029901389,44.8198640535744,43.8579950143724,44.8198640535744,250334.86907922,0.0,1.0
2017-01-31,55.37,55.72,54.57,55.55,269446,44.7552005887541,45.038103247343,44.1085659405511,44.9006933845998,333351.763007154,0.0,1.0
2017-02-01,56.27,56.5,55.135,55.47,336662,45.4826645679826,45.6685720293409,44.5652516608445,44.8360299197795,416509.694846145,0.0,1.0
2017-02-02,57.63,60.72,57.325,57.63,907194,46.5819434699278,49.0795697986121,46.3354140103003,46.5819434699278,1122357.42705222,0.0,1.0
2017-02-03,58.5,58.55,57.16,57.5,645237,47.2851586498486,47.3255733153613,46.2020456141085,46.4768653395948,798270.865061819,0.0,1.0
2017-02-06,57.48,58.5,57.17,58.05,527477,46.4606994733897,47.2851586498486,46.210128547211,46.9214266602344,652581.177288676,0.0,1.0
2017-02-07,57.18,57.94,57.02,57.5,262314,46.2182114803135,46.8325143961064,46.0888845506729,46.4768653395948,324528.233343448,0.0,1.0
2017-02-08,57.52,57.53,56.515,57.05,296911,46.4930312057998,46.5011141389024,45.6806964289948,46.1131333499805,367330.765000101,0.0,1.0
2017-02-09,57.55,57.88,57.07,57.76,395374,46.5172800051075,46.7840167974912,46.1292992161856,46.6870216002608,489146.693390105,0.0,1.0
2017-02-10,57.55,58.28,57.53,58.1,450874,46.5172800051075,47.1073341215927,46.5011141389024,46.9618413257471,557809.886931286,0.0,1.0
2017-02-13,57.88,58.18,57.38,57.8,409851,46.7840167974912,47.0265047905674,46.3798701423643,46.7193533326709,507057.270919758,0.0,1.0
2017-02-14,58.58,58.62,57.525,57.74,354320,47.3498221146689,47.382153847079,46.4970726723511,46.6708557340557,438355.724964166,0.0,1.0
2017-02-15,58.73,58.84,57.94,58.51,426552,47.471066111207,47.5599783753349,46.8325143961064,47.2932415829511,527719.32488969,0.0,1.0
2017-02-16,58.34,59.015,57.98,58.46,372915,47.155831720208,47.7014297046293,46.8648461285166,47.2528269174384,461360.987737108,0.0,1.0
2017-02-17,58.02,58.4,57.745,57.8,246406,46.8971778609268,47.2043293188232,46.6748972006069,46.7193533326709,304847.258877626,0.0,1.0
2017-02-21,58.38,58.79,58.06,58.26,334904,47.1881634526181,47.5195637098222,46.9295095933369,47.0911682553877,414334.741796679,0.0,1.0
2017-02-22,58.09,58.455,57.74,57.74,254560,47.1962463857207,47.4927970817232,46.9118827046223,46.9118827046223,313317.086260359,0.3,1.0
2017-02-23,57.61,58.58,57.22,58.51,230963,46.8062619087858,47.5943555392583,46.4893995212762,47.5374828030387,284273.468706597,0.0,1.0
2017-02-24,57.61,57.61,56.2132,56.82,304814,46.8062619087858,46.8062619087858,45.6714070809054,46.1644124571639,375170.625123213,0.0,1.0
2017-02-27,58.26,58.39,57.4475,57.63,346614,47.3343658879684,47.439986683805,46.6742359139902,46.8225112619914,426618.826748304,0.0,1.0
2017-02-28,57.98,58.2,57.67,57.94,398332,47.1068749430898,47.2856178283516,46.8550099684027,47.0743762366785,490274.283486256,0.0,1.0
2017-03-01,59.15,59.645,58.87,58.87,416700,48.0574621056185,48.4596335974576,47.8299711607398,47.8299711607398,512881.952563999,0.0,1.0
2017-03-02,58.46,59.175,58.39,59.09,306940,47.4968594200246,48.0777737971255,47.439986683805,48.0087140460016,377787.344660413,0.0,1.0
2017-03-03,58.39,58.6,57.97,58.33,342026,47.439986683805,47.610604892464,47.098750266487,47.3912386241881,420971.83275175,0.0,1.0
2017-03-06,57.88,58.04,57.36,57.93,204091,47.0256281770617,47.1556230027066,46.6031449937156,47.0662515600757,251198.921480055,0.0,1.0
2017-03-07,58.27,58.3,57.56,57.76,288547,47.3424905645712,47.3668645943797,46.7656385257718,46.928132057828,355148.905127152,0.0,1.0
2017-03-08,58.1,58.72,57.97,58.43,340389,47.2043710623235,47.7081010116977,47.098750266487,47.4724853902162,418956.983324471,0.0,1.0
2017-03-09,57.92,58.32,57.65,57.86,244675,47.0581268834729,47.3831139475853,46.838760615197,47.009378823856,301150.44814878,0.0,1.0
2017-03-10,58.62,58.75,58.18,58.39,236955,47.6268542456696,47.7324750415061,47.269368475146,47.439986683805,291648.531485007,0.0,1.0
2017-03-13,58.9,59.29,58.69,59.09,263422,47.8543451905482,48.1712075780578,47.6837269818892,48.0087140460016,324224.597332167,0.0,1.0
2017-03-14,58.19,58.6,57.91,58.37,249618,47.2774931517488,47.610604892464,47.0500022068701,47.4237373305993,307234.382613679,0.0,1.0
2017-03-15,59.48,59.61,58.665,58.68,477591,48.3255764335112,48.4311972293477,47.6634152903822,47.6756023052864,587827.704840396,0.0,1.0
2017-03-16,59.29,59.89,59.07,59.74,240806,48.1712075780578,48.6586881742264,47.992464692796,48.5368180251842,296388.412452907,0.0,1.0
2017-03-17,60.17,60.59,59.22,59.27,428443,48.8861791191051,49.2274155364231,48.1143348418381,48.1549582248522,527335.450929631,0.0,1.0
2017-03-20,59.83,60.295,59.595,60.18,201917,48.6099401146095,48.9877375766402,48.4190102144435,48.8943037957079,248523.122668263,0.0,1.0
2017-03-21,58.88,60.2,58.77,60.13,255233,47.8380958373426,48.9105531489135,47.7487243947117,48.8536804126938,314145.426922888,0.0,1.0
2017-03-22,58.04,58.99,57.83,58.74,419909,47.1556230027066,47.9274672799735,46.9850047940476,47.7243503649033,516831.648234213,0.0,1.0
2017-03-23,58.23,58.51,57.6862,58.1,294153,47.30999185816,47.5374828030387,46.8681719444992,47.2043710623235,362048.872072373,0.0,1.0
2017-03-24,58.26,58.8,58.06,58.33,281954,47.3343658879684,47.7730984245201,47.1718723559122,47.3912386241881,347034.120598104,0.0,1.0
2017-03-27,58.38,58.665,57.15,57.31,231990,47.4318620072021,47.6634152903822,46.4325267850566,46.5625216107015,285537.519019252,0.0,1.0
2017-03-28,59.15,59.32,58.51,58.52,334474,48.0574621056185,48.1955816078662,47.5374828030387,47.5456074796415,411676.693549054,0.0,1.0
2017-03-29,58.87,59.255,58.59,59.16,296931,47.8299711607398,48.142771209948,47.6024802158611,48.0655867822213,365468.085089467,0.0,1.0
2017-03-30,59.64,59.7,58.99,58.99,228192,48.4555712591561,48.504319318773,47.9274672799735,47.9274672799735,280862.871417049,0.0,1.0
2017-03-31,59.91,60.26,59.21,59.39,377757,48.674937527432,48.9593012085303,48.1062101652353,48.2524543440859,464950.198595437,0.0,1.0
2017-04-03,59.35,60.26,58.78,60.2,265119,48.2199556376747,48.9593012085303,47.7568490713145,48.9105531489135,326313.295852687,0.0,1.0
2017-04-04,59.41,59.64,58.77,59.45,270281,48.2687036972915,48.4555712591561,47.7487243947117,48.3012024037028,332666.77950792,0.0,1.0
2017-04-05,58.46,59.98,58.18,59.98,341310,47.4968594200246,48.7318102636517,47.269368475146,48.7318102636517,420090.566905732,0.0,1.0
2017-04-06,58.96,59.03,58.28,58.59,350031,47.9030932501651,47.9599659863848,47.350615241174,47.6024802158611,430824.532608421,0.0,1.0
2017-04-07,58.57,58.85,58.35,58.68,221391,47.5862308626555,47.8137218075342,47.4074879773937,47.6756023052864,272492.076698095,0.0,1.0
2017-04-10,58.49,58.935,58.3,58.78,202207,47.521233449833,47.8827815586581,47.3668645943797,47.7568490713145,248880.059952265,0.0,1.0
2017-04-11,59.04,59.07,58.04,58.18,217915,47.9680906629876,47.992464692796,47.1556230027066,47.269368475146,268213.752562956,0.0,1.0
2017-04-12,57.99,59.4613,57.82,59.05,177860,47.1149996196926,48.3103832882639,46.9768801174448,47.9762153395904,218913.32873298,0.0,1.0
2017-04-13,56.97,58.14,56.9,57.94,198090,46.286282606206,47.2368697687347,46.2294098699863,47.0743762366785,243812.781337659,0.0,1.0
2017-04-17,57.55,57.61,56.95,57.28,349397,46.7575138491689,46.8062619087858,46.2700332530004,46.5381475808931,430044.1938565,0.0,1.0
2017-04-18,57.57,57.77,56.88,56.88,317336,46.7737632023746,46.9362567344308,46.2131605167807,46.2131605167807,390582.930882767,0.0,1.0
2017-04-19,58.19,58.34,57.62,57.84,291667,47.2774931517488,47.3993633007909,46.8143865853886,46.9931294706504,358989.057975723,0.0,1.0
2017-04-20,59.35,59.51,58.45,58.62,265973,48.2199556376747,48.3499504633196,47.4887347434218,47.6268542456696,327364.414613162,0.0,1.0
2017-04-21,59.04,59.33,58.85,59.16,184641,47.9680906629876,48.203706284469,47.8137218075342,48.0655867822213,227259.507087519,0.0,1.0
2017-04-24,60.34,60.71,59.7,59.93,203165,49.0242986213528,49.3249116556568,48.504319318773,48.6911868806376,250059.183807691,0.0,1.0
2017-04-25,60.9,61.11,60.39,60.73,204413,49.4792805111101,49.6498987197691,49.0649220043669,49.3411610088624,251595.24494712,0.0,1.0
2017-04-26,60.72,61.07,60.47,60.5,181599,49.3330363322596,49.6174000133579,49.1299194171893,49.1542934469978,223515.358060162,0.0,1.0
2017-04-27,60.7,61.15,60.41,60.51,179459,49.316786979054,49.6823974261804,49.0811713575725,49.1624181236006,220881.407067873,0.0,1.0
2017-04-28,60.19,61.3383,60.05,60.69,195077,48.9024284723107,49.8353850866113,48.7886829998713,49.3086623024511,240104.326038702,0.0,1.0
2017-05-01,60.36,60.81,59.88,60.33,247192,49.0405479745584,49.4061584216849,48.6505634976236,49.01617394475,304248.417610272,0.0,1.0
2017-05-02,56.23,61.34,55.47,60.86,1040000,45.6850565375981,49.8367662816338,45.0675811157846,49.4467818046989,1280050.94952378,0.0,1.0
2017-05-03,54.75,55.87,54.31,55.19,559541,44.4826044003823,45.3925681798969,44.1251186298587,44.8400901709059,688693.258026428,0.0,1.0
2017-05-04,54.1,54.86,53.8,54.43,464041,43.9545004211997,44.5719758430132,43.7107601231154,44.2226147490924,571150.117949965,0.0,1.0
2017-05-05,53.97,54.51,53.78,54.5,328854,43.8488796253631,44.2876121619148,43.6945107699097,44.279487485312,404759.495148744,0.0,1.0
2017-05-08,53.09,53.83,53.05,53.47,318049,43.1339080843159,43.7351341529238,43.1014093779047,43.4426457952227,391460.504274124,0.0,1.0
2017-05-09,51.58,53.21,51.5,53.12,530829,41.9070819172916,43.2314042035496,41.8420845044692,43.1582821141243,653354.005273807,0.0,1.0
2017-05-10,52.17,52.25,50.54,51.58,1203369,42.3864378368574,42.4514352496799,41.0621155505995,41.9070819172916,1481128.49142066,0.0,1.0
2017-05-11,52.04,52.69,51.82,51.82,565852,42.2808170410209,42.8089210202035,42.1020741557591,42.1020741557591,696460.95181724,0.0,1.0
2017-05-12,51.86,52.16,51.68,52.0,396653,42.1345728621703,42.3783131602546,41.9883286833197,42.2483183346096,488207.739693708,0.0,1.0
2017-05-15,52.01,52.61,51.89,52.2,315316,42.2564430112125,42.743923607381,42.1589468919787,42.4108118666658,388096.678076961,0.0,1.0
2017-05-16,52.1,52.45,51.87,52.11,582799,42.3295651006377,42.6139287817361,42.1426975387731,42.3376897772406,717319.628203375,0.0,1.0
2017-05-17,50.84,51.62,50.49,51.29,458230,41.3058558486837,41.9395806237029,41.0214921675854,41.6714662958102,563997.833269502,0.0,1.0
2017-05-18,50.75,51.13,50.21,50.46,470412,41.2327337592585,41.5414714701652,40.7940012227067,40.997118137777,578991.660834019,0.0,1.0
2017-05-19,51.44,51.87,50.96,50.97,290501,41.7933364448523,42.1426975387731,41.4033519679175,41.4114766445203,357553.923930392,0.0,1.0
2017-05-22,51.4,51.93,51.24,51.93,261396,41.7608377384411,42.19144559839,41.6308429127961,42.19144559839,321730.959617036,0.0,1.0
2017-05-23,51.12,51.8,51.01,51.61,399966,41.5333467935624,42.0858248025535,41.4439753509315,41.9314559471001,492285.440458873,0.0,1.0
2017-05-24,53.0,53.49,51.75,52.25,734905,43.3167133078791,43.7171885818576,42.2950927109952,42.7037409497487,899190.220715919,0.315,1.0
2017-05-25,52.82,53.66,52.355,53.2,383228,43.1695999419278,43.8561289830338,42.789557079887,43.4801726033805,468897.163449045,0.0,1.0
2017-05-26,52.73,52.97,52.395,52.97,319648,43.0960432589522,43.2921944135539,42.8222489389873,43.2921944135539,391104.09600071,0.0,1.0
2017-05-30,52.9,53.06,52.44,52.65,287138,43.2349836601284,43.3657510965295,42.8590272804751,43.0306595407516,351326.609011951,0.0,1.0
2017-05-31,52.23,52.88,52.0,52.88,521539,42.6873950201986,43.2186377305783,42.4994168303719,43.2186377305783,638127.062031092,0.0,1.0
2017-06-01,52.73,52.81,52.2,52.36,321488,43.0960432589522,43.1614269771528,42.6628761258734,42.7936435622745,393355.421010225,0.0,1.0
2017-06-02,53.13,53.79,52.73,52.83,310070,43.422961849955,43.9623775251098,43.0960432589522,43.1777729067029,379384.970489227,0.0,1.0
2017-06-05,52.62,53.37,52.58,53.18,469807,43.0061406464264,43.6191130045568,42.9734487873261,43.4638266738304,574830.56997011,0.0,1.0
2017-06-06,52.4,52.62,51.955,52.29,422653,42.8263354213748,43.0061406464264,42.4626384888841,42.736432808849,517135.472416497,0.0,1.0
2017-06-07,51.91,52.46,51.84,52.41,482641,42.4258601473963,42.8753732100252,42.3686493939708,42.8345083861499,590533.561911474,0.0,1.0
2017-06-08,53.09,53.34,51.62,51.93,444232,43.3902699908548,43.5945941102315,42.1888441689192,42.4422060769464,543538.375884058,0.0,1.0
2017-06-09,53.53,53.55,52.85,53.19,348315,43.7498804409579,43.766226370508,43.194118836253,43.4719996386055,426179.494939707,0.0,1.0
2017-06-12,53.63,54.34,53.41,53.53,482673,43.8316100887086,44.4118905877387,43.651804863657,43.7498804409579,590572.715389901,0.0,1.0
2017-06-13,54.2,54.25,53.43,53.89,322827,44.2974690808877,44.338333904763,43.6681507932072,44.0441071728605,394993.749373127,0.0,1.0
2017-06-14,54.01,54.32,53.37,54.32,362171,44.1421827501613,44.3955446581885,43.6191130045568,44.3955446581885,443132.951098313,0.0,1.0
2017-06-15,53.76,54.26,53.42,53.42,573644,43.9378586307845,44.3465068695381,43.6599778284321,43.6599778284321,701879.936824982,0.0,1.0
2017-06-16,54.05,54.12,53.11,53.7,559947,44.1748746092616,44.2320853626871,43.4066159204049,43.8888208421341,685121.024512307,0.0,1.0
2017-06-19,54.77,54.93,54.3215,54.33,427855,44.7633280730668,44.8940955094679,44.3967706029048,44.4037176229636,523500.359753178,0.0,1.0
2017-06-20,54.79,54.9,53.71,54.11,618514,44.7796740026169,44.8695766151427,43.8969938069092,44.223912397912,756780.454855915,0.0,1.0
2017-06-21,53.42,54.9,53.28,54.9,364871,43.6599778284321,44.8695766151427,43.5455563215811,44.8695766151427,446436.525840535,0.0,1.0
2017-06-22,52.17,53.59,52.07,53.42,908097,42.6383572315482,43.7989182296083,42.5566275837975,43.6599778284321,1111098.63432888,0.0,1.0
2017-06-23,52.37,52.855,52.23,52.27,712702,42.8018165270496,43.1982053186406,42.6873950201986,42.7200868792989,872023.824419043,0.0,1.0
2017-06-26,52.52,52.91,52.05,52.65,253873,42.9244109986757,43.2431566249035,42.5402816542473,43.0306595407516,310625.344641569,0.0,1.0
2017-06-27,52.34,52.86,52.31,52.52,299812,42.7772976327244,43.2022918010281,42.7527787383992,42.9244109986757,366833.833561183,0.0,1.0
2017-06-28,53.64,53.8,52.495,52.83,533397,43.8397830534837,43.9705504898848,42.903978586738,43.1777729067029,652635.872880452,0.0,1.0
2017-06-29,52.86,53.86,52.36,53.86,207690,43.2022918010281,44.0195882785353,42.7936435622745,44.0195882785353,254118.310448955,0.0,1.0
2017-06-30,53.43,53.77,53.015,53.05,240052,43.6681507932072,43.9460315955596,43.3289727550417,43.3575781317545,293714.712599993,0.0,1.0
2017-07-03,53.6,54.1,53.48,53.81,134579,43.8070911943834,44.215739433137,43.7090156170825,43.9787234546599,164663.624160575,0.0,1.0
2017-07-05,53.07,53.49,52.81,53.49,311621,43.3739240613046,43.7171885818576,43.1614269771528,43.7171885818576,381282.690646703,0.0,1.0
2017-07-06,53.37,53.61,52.85,52.85,359379,43.6191130045568,43.8152641591585,43.194118836253,43.194118836253,439716.810105613,0.0,1.0
2017-07-07,53.86,53.99,53.04,53.36,221045,44.0195882785353,44.1258368206112,43.3494051669794,43.6109400397817,270458.769960947,0.0,1.0
2017-07-10,53.28,54.25,53.15,53.31,313613,43.5455563215811,44.338333904763,43.4393077795052,43.5700752159063,383719.994678743,0.0,1.0
2017-07-11,53.42,53.64,53.06,53.39,243028,43.6599778284321,43.8397830534837,43.3657510965295,43.6354589341069,297355.986093643,0.0,1.0
2017-07-12,53.87,54.45,53.77,53.92,214441,44.0277612433103,44.5017932002645,43.9460315955596,44.0686260671857,262378.470850712,0.0,1.0
2017-07-13,53.53,53.97,52.86,53.97,405405,43.7498804409579,44.109490891061,43.2022918010281,44.109490891061,496031.747544699,0.0,1.0
2017-07-14,53.81,54.13,53.54,53.73,181789,43.9787234546599,44.2402583274622,43.758053405733,43.9133397364593,222427.240301435,0.0,1.0
2017-07-17,54.68,54.75,53.81,53.95,272472,44.6897713900911,44.7469821435166,43.9787234546599,44.0931449615109,333382.080430679,0.0,1.0
2017-07-18,53.73,54.45,53.63,54.45,231052,43.9133397364593,44.5017932002645,43.8316100887086,44.5017932002645,282702.796792585,0.0,1.0
2017-07-19,54.97,55.005,53.82,53.83,211267,44.9267873685682,44.9553927452809,43.986896419435,43.99506938421,258494.935209299,0.0,1.0
2017-07-20,54.51,54.94,54.32,54.94,101803,44.5508309889149,44.902268474243,44.3955446581885,44.902268474243,124560.673882397,0.0,1.0
2017-07-21,54.66,54.69,54.0,54.52,193046,44.673425460541,44.6979443548662,44.1340097853863,44.55900395369,236200.699884101,0.0,1.0
2017-07-24,55.12,55.69,54.265,54.7,410408,45.0493818401943,45.5152408323733,44.3505933519257,44.7061173196413,502153.149187417,0.0,1.0
2017-07-25,55.51,55.75,54.99,55.54,400511,45.3681274664221,45.5642786210238,44.9431332981183,45.3926463607473,490043.71243787,0.0,1.0
2017-07-26,54.36,55.5,54.18,55.5,227275,44.4282365172888,45.359954501647,44.2811231513375,45.359954501647,278081.462792076,0.0,1.0
2017-07-27,54.3,54.58,54.01,54.58,217194,44.3791987286384,44.6080417423404,44.1421827501613,44.6080417423404,265746.893541578,0.0,1.0
2017-07-28,54.47,54.63,54.12,54.12,241369,44.5181391298146,44.6489065662158,44.2320853626871,44.2320853626871,295326.122946477,0.0,1.0
2017-07-31,54.33,55.27,54.29,54.6,318247,44.4037176229636,45.1719763118203,44.3710257638633,44.6243876718906,389389.907773357,0.0,1.0
2017-08-01,54.88,55.39,54.5,55.05,443741,44.8532306855926,45.2700518891212,44.5426580241398,44.9921710867688,542937.614699454,0.0,1.0
2017-08-02,52.75,53.926,51.86,53.87,598341,43.1123891885023,44.0735298460507,42.384995323521,44.0277612433103,732097.85734671,0.0,1.0
2017-08-03,51.8,53.03,51.52,52.61,390497,42.3359575348705,43.3412322022043,42.1071145211685,42.9979676816513,477791.120782828,0.0,1.0
2017-08-04,52.67,52.74,51.8,52.03,327447,43.0470054703017,43.1042162237272,42.3359575348705,42.5239357246972,400646.53282093,0.0,1.0
2017-08-07,52.53,52.84,52.29,52.62,223121,42.9325839634507,43.185945871478,42.736432808849,43.0061406464264,272998.851873857,0.0,1.0
2017-08-08,52.27,52.995,52.09,52.4,244157,42.7200868792989,43.3126268254916,42.5729735133476,42.8263354213748,298737.369754372,0.0,1.0
2017-08-09,51.93,52.13,51.61,51.79,217264,42.4422060769464,42.6056653724479,42.1806712041442,42.3277845700955,265832.541775636,0.0,1.0
2017-08-10,51.44,51.82,51.36,51.51,239640,42.0417308029679,42.3523034644207,41.9763470847674,42.0989415563934,293210.611565254,0.0,1.0
2017-08-11,51.58,51.75,50.56,50.73,294899,42.1561523098189,42.2950927109952,41.3225099027617,41.4614503039379,360822.551076539,0.0,1.0
2017-08-14,51.94,52.17,51.5,51.76,406203,42.4503790417215,42.6383572315482,42.0907685916184,42.3032656757702,497008.137412956,0.0,1.0
2017-08-15,52.45,53.93,52.16,53.93,478798,42.8672002452502,44.0767990319608,42.6301842667731,44.0767990319608,585831.47386171,0.0,1.0
2017-08-16,52.87,52.91,52.35,52.53,320264,43.2104647658032,43.2431566249035,42.7854705974995,42.9325839634507,391857.800460417,0.0,1.0
2017-08-17,51.21,52.77,51.18,52.77,443991,41.8537526131413,43.1287351180525,41.8292337188161,43.1287351180525,543243.50124966,0.0,1.0
2017-08-18,51.66,52.07,50.95,51.15,350883,42.2215360280195,42.5566275837975,41.6412555289894,41.8047148244909,429321.561583421,0.0,1.0
2017-08-21,51.71,52.05,51.58,51.84,253743,42.2624008518949,42.5402816542473,42.1561523098189,42.3686493939708,310466.283635462,0.0,1.0
2017-08-22,51.87,52.25,51.85,52.25,292859,42.393168288296,42.7037409497487,42.3768223587459,42.7037409497487,358326.51682686,0.0,1.0
2017-08-23,51.99,52.16,51.3769,51.41,1272663,42.7486922560116,42.8884744772758,42.2445717862644,42.2717882069928,1547784.17486433,0.315,1.0
2017-08-24,51.85,52.27,51.82,52.27,261117,42.6335774855588,42.9789217969173,42.6089100347475,42.9789217969173,317564.634461793,0.0,1.0
2017-08-25,52.33,52.5,52.09,52.18,208109,43.0282566985399,43.168038919804,42.8309170920494,42.9049194444833,253097.494660283,0.0,1.0
2017-08-28,51.88,52.725,51.65,52.66,284800,42.6582449363701,43.3530448008889,42.4691278134834,43.2995986574644,346367.367481698,0.0,1.0
2017-08-29,51.99,52.25,51.37,51.59,280275,42.7486922560116,42.9624768297097,42.2388982725778,42.4197929118607,340864.16404822,0.0,1.0
2017-08-30,52.26,52.38,51.88,52.04,205158,42.9706993133135,43.0693691165588,42.6582449363701,42.7898046740305,249508.554697367,0.0,1.0
2017-08-31,52.68,52.88,52.32,52.61,226296,43.3160436246719,43.4804932967474,43.0200342149361,43.2584862394455,275216.115841427,0.0,1.0
2017-09-01,53.43,53.67,52.78,52.93,170933,43.9327298949548,44.1300695014454,43.3982684607096,43.5216057147662,207884.8778994,0.0,1.0
2017-09-05,52.51,53.675,52.41,53.47,151025,43.1762614034078,44.1341807432472,43.0940365673701,43.9656198293699,183673.215147203,0.0,1.0
2017-09-06,52.69,53.03,52.4,52.71,593274,43.3242661082757,43.6038305508039,43.0858140837663,43.3407110754832,721526.522385312,0.0,1.0
2017-09-07,52.84,53.04,52.4041,52.74,189526,43.4476033623323,43.6120530344077,43.0891853020438,43.3653785262945,230497.267167613,0.0,1.0
2017-09-08,52.41,52.65,52.13,52.65,257251,43.0940365673701,43.2913761738606,42.8638070264644,43.2913761738606,312862.892036637,0.0,1.0
2017-09-11,53.24,53.51,52.8,52.8,214392,43.7765027064832,43.998509763785,43.4147134279172,43.4147134279172,260738.738234326,0.0,1.0
2017-09-12,52.93,53.717,52.84,53.38,254098,43.5216057147662,44.1687151743831,43.4476033623323,43.891617476936,309028.284207741,0.0,1.0
2017-09-13,53.14,53.345,52.6,52.96,287784,43.6942778704454,43.8628387843228,43.2502637558417,43.5462731655775,349996.441303908,0.0,1.0
2017-09-14,53.35,53.51,53.06,53.06,369026,43.8669500261247,43.998509763785,43.6284980016153,43.6284980016153,448801.138175214,0.0,1.0
2017-09-15,53.3,53.385,53.04,53.26,340234,43.8258376081058,43.8957287187379,43.6120530344077,43.7929476736907,413784.954030084,0.0,1.0
2017-09-18,53.66,53.925,53.57,53.7,178884,44.1218470178416,44.3397428333416,44.0478446654076,44.1547369522567,217554.705634115,0.0,1.0
2017-09-19,53.74,53.94,53.56,53.72,352167,44.1876268866718,44.3520765587472,44.0396221818039,44.1711819194642,428297.600786261,0.0,1.0
2017-09-20,53.71,54.07,53.48,54.07,364141,44.1629594358605,44.4589688455963,43.9738423129737,44.4589688455963,442860.110822166,0.0,1.0
2017-09-21,55.31,55.43,53.95,53.97,453035,45.478556812464,45.5772266157093,44.360299042351,44.3767440095585,550970.998339435,0.0,1.0
2017-09-22,55.8,55.89,55.13,55.3,319379,45.8814585090488,45.9554608614828,45.3305521075961,45.4703343288602,388421.571133909,0.0,1.0
2017-09-25,55.55,56.0,55.53,55.82,278836,45.6758964189545,46.0459081811243,45.659451451747,45.8979034762564,339114.084547496,0.0,1.0
2017-09-26,55.39,55.83,55.24,55.83,339786,45.5443366812942,45.9061259598602,45.4209994272376,45.9061259598602,413240.106485731,0.0,1.0
2017-09-27,56.02,56.45,55.33,55.75,298686,46.0623531483318,46.415919943294,45.4950017796715,45.84034609103,363255.20900154,0.0,1.0
2017-09-28,56.34,56.37,55.82,56.11,237682,46.3254726236525,46.3501400744639,45.8979034762564,46.1363555007658,289063.513475369,0.0,1.0
2017-09-29,55.8,56.35,55.73,56.35,405421,45.8814585090488,46.3336951072563,45.8239011238224,46.3336951072563,493063.920266143,0.0,1.0
2017-10-02,57.39,57.47,55.5,55.55,364974,47.1888334020486,47.2546132708788,45.6347840009357,45.6758964189545,443873.186724948,0.0,1.0
2017-10-03,57.64,57.82,56.81,57.71,295866,47.3943954921429,47.5424001970108,46.7119293530298,47.4519528773693,359825.588298245,0.0,1.0
2017-10-04,57.34,57.99,57.29,57.77,223538,47.1477209840298,47.682182418275,47.1066085660109,47.501287778992,271861.898146502,0.0,1.0
2017-10-05,57.49,57.8,57.31,57.74,165165,47.2710582380863,47.5259552298033,47.1230535332184,47.4766203281806,200869.965765852,0.0,1.0
2017-10-06,57.36,57.645,57.02,57.28,252749,47.1641659512373,47.3985067339448,46.8846015087091,47.0983860824071,307387.660686909,0.0,1.0
2017-10-09,57.29,57.85,57.13,57.36,165819,47.1066085660109,47.5670676478221,46.9750488283505,47.1641659512373,201665.345886403,0.0,1.0
2017-10-10,57.6,58.14,57.38,57.54,334093,47.3615055577278,47.8055196723315,47.1806109184448,47.3121706561052,406316.407668761,0.0,1.0
2017-10-11,58.03,58.25,57.67,57.68,291200,47.71507235269,47.895966991973,47.4190629429542,47.427285426558,354150.903829602,0.0,1.0
2017-10-12,58.59,58.75,57.715,57.93,172798,48.1755314345013,48.3070911721616,47.4560641191712,47.6328475166523,210153.049038281,0.0,1.0
2017-10-13,58.73,59.12,58.6,58.95,188920,48.2906462049541,48.6113230655012,48.1837539181051,48.4715408442371,229760.263569671,0.0,1.0
2017-10-16,58.51,59.03,58.36,58.99,178167,48.1097515656711,48.5373207130673,47.9864143116145,48.5044307786522,216682.706327639,0.0,1.0
2017-10-17,58.43,58.54,58.0,58.32,203450,48.0439716968409,48.1344190164824,47.6904049018787,47.9535243771994,247431.323434521,0.0,1.0
2017-10-18,58.69,58.82,58.37,58.64,224502,48.257756270539,48.364648557388,47.9946367952183,48.2166438525201,273034.293308905,0.0,1.0
2017-10-19,58.56,58.66,58.02,58.46,250281,48.15086398369,48.2330888197277,47.7068498690863,48.0686391476522,304386.134482749,0.0,1.0
2017-10-20,58.57,59.2,58.43,59.07,181632,48.1590864672937,48.6771029343314,48.0439716968409,48.5702106474823,220896.761553497,0.0,1.0
2017-10-23,58.36,59.16,58.31,58.79,275618,47.9864143116145,48.6442129999163,47.9453018935957,48.3399811065767,335200.425177566,0.0,1.0
2017-10-24,59.93,60.06,58.6,58.6,327947,49.2773442374068,49.3842365242558,48.1837539181051,48.1837539181051,398841.780419664,0.0,1.0
2017-10-25,59.17,60.04,58.935,59.51,248044,48.6524354835201,49.3677915570482,48.4592071188314,48.9319999260483,301665.545293646,0.0,1.0
2017-10-26,59.88,59.91,59.53,59.62,228147,49.2362318193879,49.2608992701992,48.9484448932559,49.0224472456898,277467.260494547,0.0,1.0
2017-10-27,60.02,60.05,59.32,59.85,274413,49.3513465898407,49.376014040652,48.7757727375767,49.2115643685766,333734.931224562,0.0,1.0
2017-10-30,60.17,60.38,59.95,60.04,483467,49.4746838438973,49.6473559995765,49.2937892046143,49.3677915570482,587981.713673715,0.0,1.0
2017-10-31,60.96,61.115,60.05,60.34,340121,50.1242600485953,50.2517085444538,49.376014040652,49.6144660651614,413647.525966442,0.0,1.0
2017-11-01,63.29,64.21,61.19,61.19,671588,52.0400987282742,52.7965672198212,50.3133771714821,50.3133771714821,816770.251377453,0.0,1.0
2017-11-02,62.71,63.7,62.55,63.59,874689,51.5631946792554,52.3772205560289,51.4316349415951,52.2867732363874,1063777.1288455,0.0,1.0
2017-11-03,63.99,64.16,62.43,62.53,581750,52.6156725805383,52.7554548018024,51.3329651383498,51.4151899743875,707511.292248868,0.0,1.0
2017-11-06,64.26,64.66,64.03,64.48,443851,52.8376796378401,53.166578981991,52.6485625149534,53.0185742771231,539801.623680194,0.0,1.0
2017-11-07,63.79,64.345,63.49,64.33,372550,52.4512229084628,52.9075707484722,52.2045484003497,52.8952370230665,453086.947876779,0.0,1.0
2017-11-08,63.54,63.655,62.43,63.44,320266,52.2456608183685,52.3402193798119,51.3329651383498,52.1634359823308,389500.320624626,0.0,1.0
2017-11-09,62.21,63.45,61.97,62.76,344743,51.1520704990668,52.1716584659346,50.9547308925763,51.6043070972743,419268.698622693,0.0,1.0
2017-11-10,62.24,62.425,61.54,62.26,295671,51.1767379498781,51.3288538965479,50.6011640976141,51.1931829170857,359588.433675145,0.0,1.0
2017-11-13,61.57,61.99,61.43,61.89,372785,50.6258315484254,50.9711758597838,50.5107167779726,50.8889510237461,453372.749602053,0.0,1.0
2017-11-14,60.24,61.28,60.17,61.24,406110,49.5322412291237,50.387379523916,49.4746838438973,50.3544895895009,493901.866601097,0.0,1.0
2017-11-15,59.52,60.38,59.52,59.98,537956,48.9402224096521,49.6473559995765,48.9402224096521,49.3184566554256,654250.012433232,0.0,1.0
2017-11-16,60.48,61.0,59.96,60.04,462205,49.7295808356142,50.1571499830104,49.3020116882181,49.3677915570482,562123.346512915,0.0,1.0
2017-11-17,60.54,60.96,60.38,60.48,239003,49.7789157372369,50.1242600485953,49.6473559995765,49.7295808356142,290670.084024678,0.0,1.0
2017-11-20,60.59,60.69,60.1949,60.56,329059,49.8200281552557,49.9022529912934,49.4951578280707,49.7953607044444,400194.169860113,0.0,1.0
2017-11-21,61.2,61.23,60.75,60.8,270911,50.3215996550858,50.3462671058971,49.9515878929161,49.9927003109349,329475.877429194,0.0,1.0
2017-11-22,60.67,61.24,60.62,61.07,283375,50.1448162576047,50.6159312282135,50.1034903829899,50.4754232545232,342854.207734637,0.315,1.0
2017-11-24,61.39,61.44,60.77,60.89,135871,50.7399088520579,50.7812347266727,50.2274680068343,50.3266501059099,164389.745246097,0.0,1.0
2017-11-27,60.77,61.39,60.48,61.39,263667,50.2274680068343,50.7399088520579,49.9877779340685,50.7399088520579,319009.582322959,0.0,1.0
2017-11-28,60.63,61.06,60.43,60.79,292257,50.1117555579129,50.4671580796002,49.9464520594536,50.2439983566803,353600.501772922,0.0,1.0
2017-11-29,61.8,62.49,60.79,61.0,444345,51.0787810238993,51.6490780935836,50.2439983566803,50.4175670300624,537611.126372641,0.0,1.0
2017-11-30,61.24,62.08,61.11,62.08,279730,50.6159312282135,51.3102059217422,50.508483954215,51.3102059217422,338444.13773131,0.0,1.0
2017-12-01,60.51,61.52,59.59,61.52,311158,50.0125734588373,50.8473561260564,49.2521773659249,50.8473561260564,376468.741315551,0.0,1.0
2017-12-04,60.48,61.3,60.26,61.24,292509,49.9877779340685,50.6655222777513,49.8059440857633,50.6159312282135,353905.395501547,0.0,1.0
2017-12-05,59.77,60.6,59.62,60.43,214032,49.4009505145382,50.086960033144,49.2769728906938,49.9464520594536,258956.406845557,0.0,1.0
2017-12-06,59.19,59.78,59.12,59.67,306121,48.9215703690065,49.4092156894612,48.8637141445458,49.3182987653086,370374.496430294,0.0,1.0
2017-12-07,59.18,59.674,59.0,59.45,234978,48.9133051940835,49.3216048352778,48.7645320454702,49.1364649170035,284298.883193893,0.0,1.0
2017-12-08,58.47,59.72,58.43,59.72,257994,48.3264777745533,49.3596246399234,48.2934170748614,49.3596246399234,312145.843741649,0.0,1.0
2017-12-11,58.6,59.06,58.46,58.97,246898,48.4339250485518,48.814123095008,48.3182125996303,48.7397365207013,298720.840516158,0.0,1.0
2017-12-12,57.94,58.76,57.88,58.76,212125,47.8884235036363,48.5661678473192,47.8388324540986,48.5661678473192,256649.135653145,0.0,1.0
2017-12-13,57.54,58.09,57.44,58.06,230428,47.5578165067179,48.0124011274808,47.4751647574883,47.9876056027119,278793.857538163,0.0,1.0
2017-12-14,56.01,57.66,55.98,57.66,311142,46.2932447435049,47.6569986057934,46.268449218736,47.6569986057934,376449.382983574,0.0,1.0
2017-12-15,57.6,58.1,56.27,56.27,726964,47.6074075562557,48.0206663024037,46.5081392915019,46.5081392915019,879550.652921402,0.0,1.0
2017-12-18,58.36,58.59,58.02,58.15,235142,48.2355608504007,48.4256598736288,47.95454490302,48.0619921770185,284497.306096649,0.0,1.0
2017-12-19,61.27,61.67,60.3,61.25,699739,50.6407267529824,50.9713337499008,49.8390047854552,50.6241964031365,846611.241168159,0.0,1.0
2017-12-20,61.82,61.85,61.17,61.57,836749,51.0953113737452,51.1201068985141,50.5580750037528,50.8886820006712,1012379.05767181,0.0,1.0
2017-12-21,63.01,63.01,61.95,62.02,1646794,52.0788671895776,52.0788671895776,51.2027586477437,51.2606148722045,1992449.05927535,0.0,1.0
2017-12-22,62.31,63.29,62.26,63.04,371296,51.5003049449703,52.3102920874205,51.4589790703555,52.1036627143465,449229.451839576,0.0,1.0
2017-12-26,62.13,62.48,61.73,62.3,182386,51.351531796357,51.6408129186607,51.0209247994386,51.4920397700474,220668.045988141,0.0,1.0
2017-12-27,61.95,62.69,61.9,62.11,503114,51.2027586477437,51.8143815920428,51.1614327731289,51.3350014465111,608715.489616953,0.0,1.0
2017-12-28,61.93,62.22,61.61,62.22,160228,51.1862282978978,51.4259183706637,50.9217427003631,51.4259183706637,193859.175992608,0.0,1.0
2017-12-29,61.59,62.21,61.49,62.04,217834,50.9052123505171,51.4176531957407,50.8225606012875,51.2771452220504,263556.430481401,0.0,1.0
2018-01-02,62.54,62.56,61.74,62.03,239421,51.6904039681984,51.7069343180444,51.0291899743616,51.2688800471274,289674.450004533,0.0,1.0
2018-01-03,62.85,63.08,62.35,62.78,226990,51.9466243908102,52.1367234140383,51.5333656446622,51.8887681663495,274634.235954778,0.0,1.0
2018-01-04,62.88,63.29,62.77,63.29,149150,51.9714199155791,52.3102920874205,51.8805029914265,52.3102920874205,180455.950890591,0.0,1.0
2018-01-05,65.44,65.54,63.62,63.62,303118,54.0873046958571,54.1699564450868,52.5830428598782,52.5830428598782,366741.179497513,0.0,1.0
2018-01-08,65.66,65.91,64.98,65.46,397059,54.2691385441623,54.4757679172363,53.7071066494009,54.1038350457031,480399.996008494,0.0,1.0
2018-01-09,65.93,66.45,65.52,65.73,347690,54.4922982670822,54.9220873630762,54.1534260952408,54.326994768623,420668.652800197,0.0,1.0
2018-01-10,65.46,65.69,64.77,65.69,298549,54.1038350457031,54.2939340689312,53.5335379760187,54.2939340689312,361213.16582256,0.0,1.0
2018-01-11,66.4,66.57,65.48,65.79,266786,54.8807614884614,55.0212694621517,54.120365395549,54.3765858181608,322783.247162568,0.0,1.0
2018-01-12,67.24,67.45,66.47,66.74,314268,55.5750361819901,55.7486048553723,54.9386177129221,55.1617774358421,380231.517093423,0.0,1.0
2018-01-16,67.17,68.08,66.88,68.0,414349,55.5171799575294,56.2693108755189,55.2774898847635,56.2031894761352,501319.09350027,0.0,1.0
2018-01-17,66.79,67.48,66.46,67.35,422414,55.2031033104569,55.7734003801412,54.9303525379992,55.6659531061427,511076.90271202,0.0,1.0
2018-01-18,66.51,66.81,66.1,66.52,259103,54.971678412614,55.2196336603028,54.6328062407726,54.9799435875369,313487.618126749,0.0,1.0
2018-01-19,67.58,67.58,66.21,66.6,235479,55.8560521293708,55.8560521293708,54.7237231649251,55.0460649869206,284905.040963898,0.0,1.0
2018-01-22,67.85,67.85,67.18,67.47,461028,56.0792118522907,56.0792118522907,55.5254451324524,55.7651352052182,557795.81714507,0.0,1.0
2018-01-23,67.48,67.93,67.14,67.93,330640,55.7734003801412,56.1453332516745,55.4923844327605,56.1453332516745,400039.930288065,0.0,1.0
2018-01-24,67.29,68.19,67.04,67.8,222624,55.6163620566049,56.3602277996714,55.4097326835309,56.0378859776759,269351.831116774,0.0,1.0
2018-01-25,67.94,68.09,67.12,67.96,320127,56.1535984265974,56.2775760504418,55.4758540829146,56.1701287764433,387320.296283956,0.0,1.0
2018-01-26,68.48,68.63,67.16,68.07,224754,56.5999178724373,56.7238954962817,55.5089147826064,56.2610457005959,271928.909061105,0.0,1.0
2018-01-29,67.71,68.45,67.42,68.45,265490,55.9634994033693,56.5751223476684,55.7238093306034,56.5751223476684,321215.222272497,0.0,1.0
2018-01-30,67.74,67.77,67.2,67.29,474630,55.9882949281382,56.0130904529071,55.5419754822983,55.6163620566049,574252.819116332,0.0,1.0
2018-01-31,67.64,68.34,67.48,68.23,411357,55.9056431789086,56.4842054235158,55.7734003801412,56.3932884993633,497699.085420721,0.0,1.0
2018-02-01,67.13,67.56,66.18,67.56,289160,55.4841192578376,55.8395217795249,54.6989276401563,55.8395217795249,349853.454639779,0.0,1.0
2018-02-02,65.5,66.7,65.18,66.7,347385,54.1368957453949,55.1287167361502,53.8724101478602,55.1287167361502,420299.634596901,0.0,1.0
2018-02-05,62.72,65.85,62.63,65.09,485049,51.8391771168117,54.4261768676985,51.7647905425051,53.7980235735535,586858.722920081,0.0,1.0
2018-02-06,64.18,64.44,60.79,61.26,651354,53.0458926555641,53.260787203561,50.2439983566803,50.6324615780594,788070.435376397,0.0,1.0
2018-02-07,66.8,67.91,64.35,64.47,893265,55.2113684853798,56.1288029018285,53.1864006292544,53.2855827283299,1080757.52579473,0.0,1.0
2018-02-08,61.98,67.13,61.91,67.0,949579,51.2275541725126,55.4841192578376,51.1696979480519,55.3766719838391,1148891.59497644,0.0,1.0
2018-02-09,62.15,63.2,60.12,62.96,797120,51.368062146203,52.2359055131139,49.6902316368419,52.0375413149628,964432.099054022,0.0,1.0
2018-02-12,63.2,63.61,62.21,62.69,356488,52.2359055131139,52.5747776849553,51.4176531957407,51.8143815920428,431313.315595607,0.0,1.0
2018-02-13,63.4,63.67,62.7,62.93,371365,52.4012090115731,52.624368734493,51.8226467669658,52.0127457901939,449312.934646223,0.0,1.0
2018-02-14,64.7,64.78,62.77,62.77,359914,53.475681751558,53.5418031509417,51.8805029914265,51.8805029914265,435458.41843001,0.0,1.0
2018-02-15,64.45,65.19,63.54,65.19,324002,53.269052378484,53.8806753227831,52.5169214604945,53.8806753227831,392008.642309441,0.0,1.0
2018-02-16,63.9,64.4,63.74,64.18,397905,52.8144677577211,53.2277265038692,52.6822249589538,53.0458926555641,481423.567811736,0.0,1.0
2018-02-20,63.82,64.59,63.51,63.65,375718,52.7483463583375,53.3847648274055,52.4921259357257,52.6078383846471,454579.610839496,0.0,1.0
2018-02-21,63.62,64.94,63.55,63.98,475063,52.5830428598782,53.6740459497091,52.5251866354175,52.8805891571048,574776.703975438,0.0,1.0
2018-02-22,63.82,64.59,63.28,63.69,350259,53.0086993684107,53.6482590442753,52.5601769983239,52.9007217607972,421695.488595992,0.315,1.0
2018-02-23,64.58,64.82,63.91,64.37,304863,53.6399530744589,53.839296350053,53.0834530967585,53.465527708314,367040.823333133,0.0,1.0
2018-02-26,64.53,64.93,63.83,64.93,311677,53.5984232253768,53.9306620180337,53.0170053382272,53.9306620180337,375244.561307869,0.0,1.0
2018-02-27,62.74,64.53,62.71,64.53,404033,52.1116546282371,53.5984232253768,52.0867367187878,53.5984232253768,486436.87483806,0.0,1.0
2018-02-28,60.18,62.9,60.18,62.9,984458,49.9853263552328,52.2445501452998,49.9853263552328,52.2445501452998,1185241.4850503,0.0,1.0
2018-03-01,60.2,60.75,59.57,60.2,427611,50.0019382948657,50.4587666347689,49.478662196431,50.0019382948657,514823.686397838,0.0,1.0
2018-03-02,60.12,60.25,58.84,59.61,382742,49.9354905363343,50.0434681439478,48.8723263998321,49.5118860756967,460803.504538661,0.0,1.0
2018-03-05,60.43,60.96,59.49,59.73,634793,50.1929756006434,50.6331920009138,49.4122144378996,49.6115577134938,764261.144730943,0.0,1.0
2018-03-06,60.78,61.29,59.83,60.77,500075,50.4836845442182,50.9072890048557,49.694617411658,50.4753785744018,602066.96033404,0.0,1.0
2018-03-07,60.74,61.47,60.1,60.53,594339,50.4504606649525,51.0567964615514,49.9188785967014,50.2760352988076,715556.416813424,0.0,1.0
2018-03-08,60.5,61.09,60.02,61.09,309106,50.2511173893583,50.7411696085273,49.85243083817,50.7411696085273,372149.197302433,0.0,1.0
2018-03-09,62.03,62.11,60.76,60.76,300138,51.521930771271,51.5883785298024,50.4670726045853,50.4670726045853,361352.143859898,0.0,1.0
2018-03-12,62.15,62.67,61.9,62.18,361796,51.6216024090681,52.0535128395221,51.4139531636575,51.6465203185174,435585.498137308,0.0,1.0
2018-03-13,61.85,62.95,61.67,62.58,926175,51.3724233145754,52.2860799943819,51.2229158578798,51.9787591111743,1115071.47325377,0.0,1.0
2018-03-14,61.12,62.25,60.99,62.18,358042,50.7660875179766,51.7046621072323,50.6581099103631,51.6465203185174,431065.857345239,0.0,1.0
2018-03-15,60.31,61.38,60.27,61.24,322112,50.0933039628463,50.9820427332036,50.0600800835806,50.8657591557736,387807.814282094,0.0,1.0
2018-03-16,59.75,61.27,59.7,60.33,616680,49.6281696531266,50.8906770652229,49.5866398040445,50.1099159024792,742453.938106876,0.0,1.0
2018-03-19,59.17,60.02,58.67,59.6,326911,49.1464234037741,49.85243083817,48.731124912953,49.5035801058803,393585.586301578,0.0,1.0
2018-03-20,58.48,59.11,58.2,58.99,378300,48.5733114864409,49.0965875848756,48.3407443315811,48.9969159470785,455455.543857156,0.0,1.0
2018-03-21,58.94,59.56,58.13,58.46,393495,48.9553860979964,49.4703562266146,48.2826025428661,48.5566995468081,473749.614671085,0.0,1.0
2018-03-22,57.0,58.67,56.93,58.27,528732,47.3440279536103,48.731124912953,47.2858861648954,48.398886120296,636568.650845049,0.0,1.0
2018-03-23,55.6,57.33,55.51,57.08,423775,46.1811921793111,47.6181249575523,46.1064384509633,47.4104757121417,510205.321432901,0.0,1.0
2018-03-26,56.53,56.63,55.58,56.41,335899,46.9536473722385,47.0367070704027,46.1645802396783,46.8539757344414,404406.718810666,0.0,1.0
2018-03-27,54.93,56.59,54.72,56.59,284685,45.6246922016108,47.003483191137,45.4502668354659,47.003483191137,342747.453087429,0.0,1.0
2018-03-28,54.55,55.78,54.47,54.97,748820,45.3090653485867,46.3306996360067,45.2426175900554,45.6579160808765,901544.330825049,0.0,1.0
2018-03-29,55.72,56.0,54.95,54.95,327552,46.2808638171082,46.513430971968,45.6413041412437,45.6413041412437,394357.320384613,0.0,1.0
2018-04-02,53.79,55.98,53.18,55.55,375756,44.6778116425386,46.4968190323352,44.1711474837368,46.139662330229,452392.686591566,0.0,1.0
2018-04-03,54.77,54.98,53.64,53.93,673022,45.491796684548,45.6662220506929,44.5532220952923,44.7940952199685,810287.076494399,0.0,1.0
2018-04-04,54.74,54.8,53.28,53.56,697499,45.4668787750988,45.5167145939973,44.254207181901,44.4867743367609,839756.24209575,0.0,1.0
2018-04-05,55.74,56.13,54.92,55.26,315012,46.2974757567411,46.6214085795815,45.6163862317944,45.8987892055528,379259.745655645,0.0,1.0
2018-04-06,54.14,55.39,53.74,55.18,391487,44.9685205861134,46.0067668131663,44.6362817934565,45.8323414470214,471332.076389126,0.0,1.0
2018-04-09,54.16,54.96,53.97,54.59,273196,44.9851325257462,45.6496101110601,44.8273190992342,45.3422892278524,328915.233305841,0.0,1.0
2018-04-10,55.3,55.7,54.75,55.14,337766,45.9320130848185,46.2642518774754,45.4751847449152,45.7991175677557,406654.499673423,0.0,1.0
2018-04-11,54.79,54.99,54.32,54.95,460640,45.5084086241809,45.6745280205093,45.118028042809,45.6413041412437,554589.060857416,0.0,1.0
2018-04-12,55.09,55.33,54.96,55.19,264698,45.7575877186736,45.9569309942677,45.6496101110601,45.8406474168378,318684.03792731,0.0,1.0
2018-04-13,54.93,55.42,54.56,55.42,242895,45.6246922016108,46.0316847226155,45.3173713184032,46.0316847226155,292434.243524145,0.0,1.0
2018-04-16,55.94,55.97,54.93,55.29,154867,46.4635951530695,46.4885130625188,45.6246922016108,45.923707115002,186452.639996104,0.0,1.0
2018-04-17,56.21,56.42,55.78,56.24,425945,46.6878563381129,46.8622817042578,46.3306996360067,46.7127742475622,512817.900153943,0.0,1.0
2018-04-18,56.89,57.21,56.51,56.51,280678,47.2526622856297,47.5184533197552,46.9370354326056,46.9370354326056,337923.21210346,0.0,1.0
2018-04-19,56.72,56.93,56.23,56.83,390864,47.1114607987505,47.2858861648954,46.7044682777458,47.2028264667311,470582.013465989,0.0,1.0
2018-04-20,56.84,56.89,56.29,56.89,316153,47.2111324365476,47.2526622856297,46.7543040966443,47.2526622856297,380633.456402515,0.0,1.0
2018-04-23,56.6,57.09,56.2,56.81,252403,47.0117891609534,47.4187816819581,46.6795503682965,47.1862145270983,303881.431763621,0.0,1.0
2018-04-24,55.5,57.02,54.5,56.72,373199,46.0981324811469,47.3606398932432,45.2675354995046,47.1114607987505,449314.177932717,0.0,1.0
2018-04-25,56.18,56.53,55.39,55.98,310686,46.6629384286637,46.9536473722385,46.0067668131663,46.4968190323352,374051.443560149,0.0,1.0
2018-04-26,56.38,56.68,55.69,56.11,261311,46.8290578249921,47.0782369194848,46.2559459076589,46.6047966399487,314606.248006496,0.0,1.0
2018-04-27,56.21,56.67,55.64,56.47,198213,46.6878563381129,47.0699309496684,46.2144160585768,46.9038115533399,238639.200937242,0.0,1.0
2018-04-30,55.86,56.53,55.86,56.24,481088,46.3971473945381,46.9536473722385,46.3971473945381,46.7127742475622,579207.49850159,0.0,1.0
2018-05-01,55.33,55.64,54.7,55.58,507126,45.9569309942677,46.2144160585768,45.4336548958331,46.1645802396783,610556.035247434,0.0,1.0
2018-05-02,55.48,56.08,55.34,55.63,347433,46.0815205415141,46.5798787304994,45.9652369640841,46.2061100887604,418293.116491999,0.0,1.0
2018-05-03,55.29,55.98,54.43,55.98,426854,45.923707115002,46.4968190323352,45.2093937107897,46.4968190323352,513912.293728794,0.0,1.0
2018-05-04,56.32,56.56,55.06,55.08,250413,46.7792220060936,46.9785652816877,45.7326698092243,45.7492817488571,301485.56464156,0.0,1.0
2018-05-07,55.76,56.68,55.61,56.18,401254,46.3140876963739,47.0782369194848,46.1894981491276,46.6629384286637,483091.088540469,0.0,1.0
2018-05-08,60.0,61.2,56.36,56.41,1328736,49.8358188985372,50.8325352765079,46.8124458853593,46.8539757344414,1599736.1287935,0.0,1.0
2018-05-09,61.22,61.3,60.25,60.83,1120807,50.8491472161408,50.9155949746722,50.0434681439478,50.5252143933003,1349399.31732463,0.0,1.0
2018-05-10,61.65,61.8,60.95,61.45,590412,51.206303918247,51.3308934654933,50.6248860310974,51.0401845219185,710828.492095668,0.0,1.0
2018-05-11,61.5,62.18,61.45,61.52,544700,51.0817143710006,51.6465203185174,51.0401845219185,51.0983263106335,655793.377581266,0.0,1.0
2018-05-14,61.0,62.36,60.85,61.73,876823,50.6664158801795,51.796027775213,50.5418263329331,51.2727516767783,1055653.96862665,0.0,1.0
2018-05-15,61.17,61.17,60.43,60.76,380830,50.8076173670587,50.8076173670587,50.1929756006434,50.4670726045853,458501.545776158,0.0,1.0
2018-05-16,61.38,61.99,60.97,61.61,626508,50.9820427332036,51.4887068920053,50.6414979707302,51.1730800389813,754286.391411205,0.0,1.0
2018-05-17,61.41,61.96,61.11,61.31,511903,51.0069606426528,51.4637889825561,50.7577815481601,50.9239009444886,616307.320293708,0.0,1.0
2018-05-18,60.57,61.71,60.54,61.29,606491,50.3092591780733,51.2561397371455,50.284341268624,50.9072890048557,730186.857651257,0.0,1.0
2018-05-21,60.05,61.08,59.67,61.08,904698,49.8773487476193,50.7328636387109,49.5617218945952,50.7328636387109,1089214.16763543,0.0,1.0
2018-05-22,59.5,60.84,59.47,60.13,840006,49.4205204077161,50.5335203631167,49.3956024982668,49.9437965061507,1011328.01896187,0.0,1.0
2018-05-23,59.01,59.41,58.5,59.27,446067,49.0135278867113,49.3457666793682,48.5899234260738,49.2294831019383,537043.849013297,0.0,1.0
2018-05-24,58.7,59.38,58.3925,58.73,398404,49.0301398263442,49.5981210032081,48.7732953971006,49.0551978194411,476978.341951095,0.33,1.0
2018-05-25,58.78,58.87,57.86,58.33,490031,49.0969611412694,49.1721351205602,48.3285160196299,48.7210912448153,586676.273041026,0.0,1.0
2018-05-29,59.35,59.49,58.42,58.42,574656,49.5730630101112,49.6900003112302,48.7962652241061,48.7962652241061,687991.250269195,0.0,1.0
2018-05-30,60.36,60.67,59.66,59.78,446967,50.4166821110415,50.6756147063765,49.8319956054462,49.932227577834,535119.071512472,0.0,1.0
2018-05-31,60.25,60.64,60.16,60.45,695076,50.3248028030194,50.6505567132796,50.2496288237285,50.4918560903323,832160.816683565,0.0,1.0
2018-06-01,61.61,62.08,60.76,60.76,639931,51.4607651567473,51.8533403819327,50.7507886856673,50.7507886856673,766139.966825399,0.0,1.0
2018-06-04,62.8,62.98,62.09,62.42,645659,52.4547322162592,52.6050801748408,51.8616930462983,52.1373309703646,772997.65887341,0.0,1.0
2018-06-05,63.09,63.34,62.48,62.82,699727,52.6969594828629,52.9057760920041,52.1874469565585,52.4714375449905,837729.099804254,0.0,1.0
2018-06-06,64.23,64.27,63.19,63.31,528868,53.6491632205466,53.6825738780092,52.7804861265194,52.8807180989072,633172.813904961,0.0,1.0
2018-06-07,63.73,64.27,63.49,64.09,946493,53.2315300022643,53.6825738780092,53.0310660574888,53.5322259194276,1133162.97479021,0.0,1.0
2018-06-08,64.1,64.3,63.3,63.49,495904,53.5405785837932,53.7076318711061,52.8723654345415,53.0310660574888,593707.562391231,0.0,1.0
2018-06-11,63.86,64.39,63.76,64.1,256602,53.3401146390177,53.782805850397,53.2565879953612,53.5405785837932,307209.758188509,0.0,1.0
2018-06-12,63.93,64.39,63.66,64.12,285496,53.3985832895772,53.782805850397,53.1730613517048,53.5572839125245,341802.313013097,0.0,1.0
2018-06-13,63.91,64.13,63.52,64.0,412763,53.3818779608459,53.5656365768902,53.0561240505857,53.4570519401368,494169.2637593,0.0,1.0
2018-06-14,64.65,64.77,63.65,64.0,717297,53.9999751239038,54.1002070962915,53.1647086873391,53.4570519401368,858764.303938953,0.0,1.0
2018-06-15,63.85,64.59,63.64,64.59,654293,53.3317619746521,53.9498591377099,53.1563560229735,53.9498591377099,783334.480301924,0.0,1.0
2018-06-18,63.33,63.71,63.14,63.37,320941,52.8974234276385,53.214824673533,52.7387228046912,52.930834085101,384237.874228487,0.0,1.0
2018-06-19,61.65,62.58,61.11,62.58,366796,51.4941758142099,52.270973600215,51.043131938465,52.270973600215,439136.524518563,0.0,1.0
2018-06-20,61.65,61.95,61.34,61.8,400090,51.4941758142099,51.7447557451793,51.2352432188748,51.6194657796946,478996.859547629,0.0,1.0
2018-06-21,60.63,61.72,60.48,61.59,709821,50.6422040489139,51.5526444647694,50.5169140834292,51.444059828016,849813.866482436,0.0,1.0
2018-06-22,62.45,62.59,61.4,61.87,762081,52.1623889634616,52.2793262645806,51.2853592050687,51.6779344302541,912380.728638348,0.0,1.0
2018-06-25,61.36,62.38,60.97,62.15,313138,51.2519485476061,52.103920312902,50.9261946373459,51.9118090324922,374895.944924956,0.0,1.0
2018-06-26,61.53,61.89,61.25,61.56,370826,51.3939438418221,51.6946397589854,51.160069239584,51.419001834919,443961.332296756,0.0,1.0
2018-06-27,61.45,62.83,61.35,61.67,334994,51.3271225268969,52.4797902093561,51.2435958832405,51.5108811429412,401062.445867926,0.0,1.0
2018-06-28,61.4,61.85,60.29,61.85,322527,51.2853592050687,51.6612291015228,50.358213460482,51.6612291015228,386136.669547647,0.0,1.0
2018-06-29,61.77,62.53,61.53,61.57,568995,51.5944077865976,52.2292102783867,51.3939438418221,51.4273544992847,681213.772147025,0.0,1.0
2018-07-02,61.51,61.6,60.88,61.18,165820,51.3772385130908,51.4524124923816,50.8510206580551,51.1016005890245,198523.480342393,0.0,1.0
2018-07-03,60.91,62.38,60.83,62.0,131100,50.876078651152,52.103920312902,50.8092573362269,51.7865190670075,156955.905637967,0.0,1.0
2018-07-05,61.62,61.69,60.8,61.32,240955,51.4691178211129,51.5275864716724,50.7841993431299,51.2185378901435,288476.813447722,0.0,1.0
2018-07-06,61.6,62.0,60.84,61.31,236358,51.4524124923816,51.7865190670075,50.8176100005925,51.2101852257779,282973.180356816,0.0,1.0
2018-07-09,62.65,62.74,61.91,61.99,290496,52.3294422507745,52.4046162300653,51.7113450877167,51.7781664026418,347788.426881822,0.0,1.0
2018-07-10,63.42,63.58,62.63,62.86,189600,52.9725974069293,53.1062400367796,52.3127369220432,52.5048482024531,226993.437902048,0.0,1.0
2018-07-11,62.44,63.16,61.96,62.7,534822,52.1540362990959,52.7554281334225,51.7531084095449,52.3712055726027,640301.078299838,0.0,1.0
2018-07-12,62.98,63.12,62.22,62.85,251829,52.6050801748408,52.7220174759599,51.9702776830517,52.4964955380874,301495.413889425,0.0,1.0
2018-07-13,62.9,63.44,62.75,62.9,113019,52.5382588599157,52.9893027356606,52.412968894431,52.5382588599157,135308.920665884,0.0,1.0
2018-07-16,62.7,63.54,62.39,63.33,245673,52.3712055726027,53.072829379317,52.1122729772677,52.8974234276385,294125.310494251,0.0,1.0
2018-07-17,65.73,66.0,62.7,62.71,614023,54.9020628753936,55.127584813266,52.3712055726027,52.3795582369684,735122.319203214,0.0,1.0
2018-07-18,65.74,65.78,64.13,65.59,573531,54.9104155397592,54.9438261972218,53.5656365768902,54.7851255742745,686644.374648732,0.0,1.0
2018-07-19,66.72,67.0,65.54,65.54,555957,55.7289766475926,55.9628512498307,54.7433622524463,54.7433622524463,665604.381622938,0.0,1.0
2018-07-20,65.67,66.71,65.62,66.71,209692,54.8519468891997,55.7206239832269,54.8101835673715,55.7206239832269,251048.037872132,0.0,1.0
2018-07-23,64.36,65.85,64.27,65.77,252630,53.7577478573,55.0022948477813,53.6825738780092,54.9354735328562,302454.389331195,0.0,1.0
2018-07-24,64.77,65.81,64.36,64.87,255040,54.1002070962915,54.9688841903188,53.7577478573,54.183733739948,305339.69621592,0.0,1.0
2018-07-25,64.82,64.98,64.01,64.67,248578,54.1419704181198,54.2756130479701,53.4654046045024,54.0166804526351,297603.242651979,0.0,1.0
2018-07-26,65.81,65.92,64.42,64.56,260444,54.9688841903188,55.0607634983409,53.8078638434939,53.924801144613,311809.488085237,0.0,1.0
2018-07-27,65.58,65.83,65.24,65.8,199892,54.7767729099089,54.98558951905,54.4927823214769,54.9605315259531,239315.254689431,0.0,1.0
2018-07-30,65.25,66.12,65.18,65.64,157516,54.5011349858426,55.2278167856538,54.442666335283,54.8268888961028,188581.742429214,0.0,1.0
2018-07-31,66.1,66.27,65.21,65.54,197459,55.2111114569225,55.3531067511385,54.46772432838,54.7433622524463,236402.41168091,0.0,1.0
2018-08-01,65.48,66.25,65.04,65.93,248989,54.6932462662524,55.3364014224072,54.325729034164,55.0691161627065,298095.301211989,0.0,1.0
2018-08-02,65.74,65.78,64.62,64.91,218837,54.9104155397592,54.9438261972218,53.9749171308068,54.2171443974106,261996.64013803,0.0,1.0
2018-08-03,66.82,67.09,65.6,65.88,301228,55.812503291249,56.0380252291215,54.7934782386402,55.0273528408783,360637.021689653,0.0,1.0
2018-08-06,67.07,67.59,66.25,66.47,259718,56.0213199003902,56.4556584474038,55.3364014224072,55.5201600384514,310940.304351499,0.0,1.0
2018-08-07,63.89,67.8,63.81,66.48,517877,53.3651726321146,56.6310643990824,53.2983513171895,55.5285127028171,620014.13839873,0.0,1.0
2018-08-08,64.68,65.68,64.18,64.18,645329,54.0250331170007,54.8602995535654,53.6073998987184,53.6073998987184,772602.575358074,0.0,1.0
2018-08-09,65.15,65.55,64.72,64.74,240435,54.4176083421861,54.7517149168119,54.0584437744633,54.0751491031946,287854.257605374,0.0,1.0
2018-08-10,64.53,64.97,64.07,64.97,225375,53.899743151516,54.2672603836045,53.5155205906963,54.2672603836045,269824.082632775,0.0,1.0
2018-08-13,63.71,64.81,63.39,64.54,399182,53.214824673533,54.1336177537541,52.9475394138323,53.9080958158817,477909.781269069,0.0,1.0
2018-08-14,64.66,64.83,63.93,63.93,331387,54.0083277882694,54.1503230824854,53.3985832895772,53.3985832895772,396744.063323028,0.0,1.0
2018-08-15,62.99,64.26,62.76,64.18,426175,52.6134328392065,53.6742212136436,52.4213215587966,53.6073998987184,510226.415600767,0.0,1.0
2018-08-16,63.8,64.44,62.92,63.53,279859,53.2899986528238,53.8245691722252,52.554964188647,53.0644767149514,335053.568237497,0.0,1.0
2018-08-17,64.48,64.66,63.6,63.76,238249,53.8579798296878,54.0083277882694,53.1229453655109,53.2565879953612,285237.128621968,0.0,1.0
2018-08-20,64.93,65.36,64.67,64.67,185156,54.2338497261419,54.5930142938647,54.0166804526351,54.0166804526351,221672.979895525,0.0,1.0
2018-08-21,65.56,66.03,64.89,64.98,400405,54.7600675811776,55.152642806363,54.2004390686793,54.2756130479701,479373.984721359,0.0,1.0
2018-08-22,65.82,66.03,65.2,65.53,258180,54.9772368546844,55.152642806363,54.4593716640143,54.7350095880807,309098.975725479,0.0,1.0
2018-08-23,64.92,65.59,64.71,65.59,195238,54.2254970617762,54.7851255742745,54.0500911100976,54.7851255742745,233743.379900423,0.0,1.0
2018-08-24,65.48,65.86,64.95,65.26,341782,54.6932462662524,55.010647512147,54.2505550548732,54.5094876502082,409189.194056107,0.0,1.0
2018-08-27,66.25,67.02,65.84,65.84,224078,55.3364014224072,55.979556578562,54.9939421834157,54.9939421834157,268271.284695228,0.0,1.0
2018-08-28,65.79,66.65,65.63,66.34,292552,54.9521788615875,55.670507997033,54.8185362317371,55.411575401698,350249.916904641,0.0,1.0
2018-08-29,65.57,65.86,64.95,65.75,242006,54.7684202455432,55.010647512147,54.2505550548732,54.9187682041249,289735.094582928,0.0,1.0
2018-08-30,64.95,65.38,64.67,65.08,312528,54.5261929789395,54.8871824012789,54.2911300992766,54.6353293159258,372274.176703301,0.33,1.0
2018-08-31,64.92,65.55,64.73,65.1,295949,54.5010076704042,55.0298991496456,54.3415007163472,54.652119521616,352525.758719747,0.0,1.0
2018-09-04,64.21,65.31,64.12,64.79,353993,53.9049553684019,54.8284166813632,53.829399442796,54.3918713334179,421666.067148325,0.0,1.0
2018-09-05,63.91,64.64,63.83,64.03,410360,53.6531022830488,54.2659447907413,53.585941460288,53.7538435171901,488808.782419389,0.0,1.0
2018-09-06,64.0,64.42,63.6,64.08,422567,53.7286582086548,54.0812525281491,53.3928540948507,53.7958190314156,503349.402379894,0.0,1.0
2018-09-07,63.7,64.16,63.14,63.48,321750,53.4768051233017,53.8629798541764,53.006679363976,53.2921128607095,383259.152313671,0.0,1.0
2018-09-10,62.92,64.25,62.85,63.97,372199,52.8219871013837,53.9385357797823,52.763221381468,53.7034729001195,443352.519757564,0.0,1.0
2018-09-11,62.34,62.84,62.06,62.65,390861,52.3350711363678,52.7548262786229,52.1000082567049,52.595319324566,465582.146177075,0.0,1.0
2018-09-12,61.99,62.67,61.91,62.46,425095,52.0412425367892,52.6121095302562,51.9740817140284,52.435812370509,506360.681749122,0.0,1.0
2018-09-13,62.61,63.24,62.26,62.26,400257,52.5617389131856,53.090630392427,52.267910313607,52.267910313607,476774.385478207,0.0,1.0
2018-09-14,62.96,63.61,62.79,62.82,289696,52.8555675127641,53.4012491976958,52.7128507643974,52.7380360729327,345077.368729328,0.0,1.0
2018-09-17,62.62,63.25,62.5,62.59,441309,52.5701340160307,53.0990254952721,52.4693927818894,52.5449487074954,525674.32245033,0.0,1.0
2018-09-18,62.96,63.31,62.28,62.78,359648,52.8555675127641,53.1493961123427,52.2847005192972,52.7044556615523,428402.13709808,0.0,1.0
2018-09-19,64.01,64.19,63.09,63.15,278984,53.7370533114999,53.8881651627117,52.9647038497505,53.0150744668211,332317.548870481,0.0,1.0
2018-09-20,65.38,65.61,64.29,64.43,353976,54.8871824012789,55.0802697667162,53.9721161911627,54.0896476309942,421645.817247503,0.0,1.0
2018-09-21,65.69,66.0,65.54,65.67,665551,55.1474305894771,55.4076787776752,55.0215040468005,55.1306403837869,792784.80833416,0.0,1.0
2018-09-24,65.28,65.82,64.64,65.82,460081,54.8032313728279,55.2565669264634,54.2659447907413,55.2565669264634,548034.977639864,0.0,1.0
2018-09-25,65.46,65.89,65.09,65.39,314416,54.9543432240397,55.3153326463791,54.6437244187709,54.895577504124,374523.106865129,0.0,1.0
2018-09-26,64.88,65.59,64.55,64.97,444054,54.4674272590238,55.063479561026,54.1903888651354,54.5429831846297,528944.085847692,0.0,1.0
2018-09-27,63.4,64.93,63.37,64.93,378222,53.2249520379486,54.5094027732493,53.1997667294133,54.5094027732493,450526.940501574,0.0,1.0
2018-09-28,62.72,63.64,62.58,63.21,899724,52.6540850444817,53.4264345062311,52.5365536046502,53.0654450838917,1071724.80980968,0.0,1.0
2018-10-01,62.75,63.7131,62.39,63.3,1050485,52.679270353017,53.4878027080288,52.3770466505933,53.1410010094976,1251306.88614833,0.0,1.0
2018-10-02,63.29,63.43,62.5,62.9,536199,53.1326059066525,53.2501373464839,52.4693927818894,52.8051968956935,638704.504153654,0.0,1.0
2018-10-03,64.45,65.02,63.25,63.44,276637,54.1064378366844,54.5849586988552,53.0990254952721,53.258532449329,329521.871386471,0.0,1.0
2018-10-04,64.28,64.9,64.02,64.22,283338,53.9637210883176,54.484217464714,53.745448414345,53.913350471247,337503.90582207,0.0,1.0
2018-10-05,63.76,64.51,63.33,64.09,356886,53.5271757403723,54.156808453755,53.1661863180329,53.8042141342607,425112.123799897,0.0,1.0
2018-10-08,64.35,65.03,63.91,64.27,391043,54.0224868082333,54.5933538017003,53.6531022830488,53.9553259854725,465798.939232929,0.0,1.0
2018-10-09,61.39,63.77,61.37,63.75,449018,51.5375363660831,53.5355708432174,51.5207461603929,53.5187806375272,534857.056887583,0.0,1.0
2018-10-10,56.98,61.32,56.08,61.32,1105200,47.8352960113929,51.4787706461674,47.0797367553337,51.4787706461674,1316481.7875278,0.0,1.0
2018-10-11,54.44,56.71,54.37,56.62,878929,45.702939888737,47.6086282345752,45.6441741688212,47.5330723089693,1046954.41642239,0.0,1.0
2018-10-12,53.41,55.36,53.12,55.36,454174,44.8382442956914,46.4752893504864,44.5947863131835,46.4752893504864,540998.732689695,0.0,1.0
2018-10-15,53.83,54.08,52.9,53.45,535585,45.1908386151857,45.4007161863133,44.4100940505912,44.8718247070718,637973.125382806,0.0,1.0
2018-10-16,55.22,55.34,53.64,54.15,285895,46.3577579106549,46.4584991447962,45.0313316611288,45.459481906229,340549.729139758,0.0,1.0
2018-10-17,54.19,55.14,54.01,55.14,329543,45.4930623176094,46.2905970878941,45.3419504663976,46.2905970878941,392541.945084395,0.0,1.0
2018-10-18,52.24,54.34,52.06,54.03,430362,43.8560172628145,45.6189888602859,43.7049054116026,45.3587406720878,512634.577491891,0.0,1.0
2018-10-19,51.56,52.7,51.29,52.4,367396,43.2851502693475,44.2421919936892,43.0584824925297,43.9903389083361,437631.327190159,0.0,1.0
2018-10-22,50.69,52.39,50.6,52.39,463935,42.5547763218236,43.981943805491,42.4792203962177,43.981943805491,552625.749273172,0.0,1.0
2018-10-23,50.28,50.62,48.27,49.27,489549,42.2105771051744,42.4960106019079,40.5231614333088,41.3626717178191,583136.393958059,0.0,1.0
2018-10-24,47.67,50.39,47.6,50.1,471071,40.0194552626027,42.3029232364705,39.960689542687,42.0594652539626,561125.942935675,0.0,1.0
2018-10-25,48.95,49.39,48.13,48.27,251681,41.0940284267758,41.4634129519603,40.4056299934774,40.5231614333088,299795.016980442,0.0,1.0
2018-10-26,48.2,48.93,46.9,48.1,427990,40.4643957133931,41.0772382210856,39.3730323435298,40.3804446849421,509809.120741968,0.0,1.0
2018-10-29,47.99,49.86,47.31,49.05,305173,40.288098553646,41.8579827856801,39.717231560179,41.1779794552268,363513.116671391,0.0,1.0
2018-10-30,49.53,49.67,47.64,47.9,485046,41.5809443917917,41.6984758316232,39.9942699540674,40.2125426280401,577772.552581623,0.0,1.0
2018-10-31,48.68,50.46,48.63,49.91,421298,40.867360649958,42.3616889563862,40.8253851357325,41.8999582999056,501837.806842098,0.0,1.0
2018-11-01,51.84,51.96,49.22,49.39,358785,43.5202131490104,43.6209543831516,41.3206962035936,41.4634129519603,427374.156838727,0.0,1.0
2018-11-02,52.17,53.74,52.05,52.3,591203,43.7972515428987,45.1152826895798,43.6965103087575,43.9063878798851,704223.653847085,0.0,1.0
2018-11-05,51.4,52.96,51.07,52.66,475360,43.1508286238259,44.4604646676618,42.8737902299375,44.2086115823088,566234.873795887,0.0,1.0
2018-11-06,50.11,50.83,46.63,49.01,1178552,42.0678603568077,42.672307761655,39.1463645667121,41.1443990438464,1403856.53606086,0.0,1.0
2018-11-07,51.54,51.81,50.38,50.44,605507,43.2683600636573,43.4950278404751,42.2945281336254,42.344898750696,721262.15863246,0.0,1.0
2018-11-08,51.2,52.06,50.78,51.46,379567,42.9829265669238,43.7049054116026,42.6303322474295,43.2011992408965,452129.065007749,0.0,1.0
2018-11-09,50.0,50.71,49.43,50.33,261365,41.9755142255115,42.5715665275138,41.4969933633407,42.2525526193999,311330.313424904,0.0,1.0
2018-11-12,48.45,50.51,48.35,50.29,393300,40.6742732845207,42.4036644706118,40.5903222560697,42.2189722080195,468487.411359648,0.0,1.0
2018-11-13,48.24,49.5,48.04,48.43,374474,40.4979761247735,41.5557590832564,40.3300740678715,40.6574830788305,446062.432955742,0.0,1.0
2018-11-14,49.32,49.84,48.38,48.78,739806,41.4046472320446,41.8411925799899,40.615507564605,40.9513116784091,881235.183952036,0.0,1.0
2018-11-15,50.47,50.56,48.47,49.02,366782,42.3700840592313,42.4456399848373,40.6910634902109,41.1527941466915,436899.94841931,0.0,1.0
2018-11-16,49.35,50.3,49.14,50.14,296190,41.4298325405799,42.2273673108646,41.2535353808327,42.093045665343,352812.830843159,0.0,1.0
2018-11-19,48.0,49.35,47.89,49.02,248230,40.2964936564911,41.4298325405799,40.204147525195,41.1527941466915,295684.287113668,0.0,1.0
2018-11-20,46.99,47.95,45.88,47.0,470752,39.4485882691357,40.2545181422656,38.5167318533294,39.4569833719808,560745.959502612,0.0,1.0
2018-11-21,47.77,48.59,47.21,47.73,248557,40.1034062910537,40.7918047243521,39.633280531728,40.0698258796733,296073.799911824,0.0,1.0
2018-11-23,47.31,47.86,47.12,47.12,115046,39.717231560179,40.1789622166596,39.5577246061221,39.5577246061221,137039.417053857,0.0,1.0
2018-11-26,47.99,48.66,47.49,47.63,327053,40.288098553646,40.8505704442678,39.8683434113909,39.9858748512223,389575.930199357,0.0,1.0
2018-11-27,46.9,47.69,46.34,47.4,395352,39.3730323435298,40.0362454682929,38.9029065842041,39.7927874857849,470931.693505873,0.0,1.0
2018-11-28,48.2,48.53,46.18,47.05,475002,40.4643957133931,40.7414341072815,38.7685849386825,39.4989588862064,565808.434707999,0.0,1.0
2018-11-29,48.5,48.92,47.79,47.95,493263,40.9932871926346,41.3482806074986,40.3931792770311,40.5284148636459,583589.585962708,0.33,1.0
2018-11-30,49.2,49.34,48.07,48.12,489338,41.5849428840747,41.7032740223627,40.6298415536071,40.6721026744242,578945.837850841,0.0,1.0
2018-12-03,50.13,50.9,49.66,50.43,615182,42.3709997312736,43.0218209918577,41.9737451955924,42.6245664561765,727834.458841857,0.0,1.0
2018-12-04,48.07,50.32,48.0,50.09,580974,40.6298415536071,42.5315919903788,40.5706759844631,42.3371908346199,687362.271476065,0.0,1.0
2018-12-06,47.89,47.94,46.39,46.85,440420,40.4777015186653,40.5199626394825,39.2098678941509,39.5986702056687,521069.947370259,0.0,1.0
2018-12-07,45.62,49.24,45.37,48.01,730371,38.5590466335668,41.6187517807284,38.347741029481,40.5791282086265,864116.930499893,0.0,1.0
2018-12-10,45.5,45.98,44.63,45.63,460964,38.4576199436056,38.8633267034503,37.7222764413872,38.5674988577302,545375.975704065,0.0,1.0
2018-12-11,45.35,46.8,45.11,46.61,374113,38.3308365811542,39.5564090848515,38.1279832012319,39.3958168257463,442620.773853434,0.0,1.0
2018-12-12,45.87,46.91,45.73,46.25,434263,38.7703522376525,39.6493835506492,38.6520210993645,39.0915367558629,513785.474217453,0.0,1.0
2018-12-13,44.38,46.16,44.35,46.16,508166,37.5109708373015,39.015466738392,37.4856141648112,39.015466738392,601221.631341344,0.0,1.0
2018-12-14,43.77,44.58,42.97,43.36,606836,36.9953851633323,37.6800153205701,36.3192072302579,36.6488439726316,717960.134831248,0.0,1.0
2018-12-17,42.35,44.45,42.15,43.67,456092,35.7951693321252,37.5701364064455,35.6261248488566,36.910862921698,539611.81244266,0.0,1.0
2018-12-18,42.89,43.53,42.49,42.78,712285,36.2515894369504,36.79253178341,35.9135004704133,36.1586149711527,842719.012448629,0.0,1.0
2018-12-19,41.93,44.0,41.53,43.39,537986,35.4401759172612,37.1897863190912,35.102086950724,36.6742006451219,636502.285786149,0.0,1.0
2018-12-20,41.34,42.33,40.61,41.7,531125,34.9414946916188,35.7782648837984,34.3244823276885,35.2457747615023,628384.895774554,0.0,1.0
2018-12-21,40.97,41.95,40.65,41.34,1633217,34.6287623975719,35.457080365588,34.3582912243422,34.9414946916188,1932292.57580086,0.0,1.0
2018-12-24,40.06,40.94,40.0,40.48,182545,33.8596099986998,34.6034057250816,33.8088966537192,34.2146034135639,215972.738619281,0.0,1.0
2018-12-26,42.07,42.13,39.57,40.23,312696,35.5585070555492,35.6092204005298,33.4454510146917,34.0032978094781,369957.0597677,0.0,1.0
2018-12-27,42.72,42.74,41.04,41.15,524386,36.1079016261721,36.124806074499,34.6879279667159,34.7809024325137,620411.8464686,0.0,1.0
2018-12-28,42.5,43.255,42.1801,42.74,349760,35.9219526945767,36.5600956189156,35.6515660435886,36.124806074499,413808.239390177,0.0,1.0
2018-12-31,42.94,43.3581,42.28,42.78,391419,36.2938505577676,36.6472380500406,35.7360037629812,36.1586149711527,463095.857885017,0.0,1.0
2019-01-02,43.46,43.9,41.8,41.99,357386,36.7333662142659,37.1052640774569,35.3302970031366,35.4908892622418,422830.716613386,0.0,1.0
2019-01-03,42.29,43.36,42.11,43.18,369278,35.7444559871447,36.6488439726316,35.5923159522029,36.4967039376899,436900.386051937,0.0,1.0
2019-01-04,44.21,44.49,42.64,43.28,342761,37.3672830265232,37.6039453030992,36.0402838328647,36.5812261793242,405527.578744329,0.0,1.0
2019-01-07,44.56,45.06,43.62,44.21,544304,37.6631108722432,38.0857220804147,36.8686018008808,37.3672830265232,643977.241345583,0.0,1.0
2019-01-08,44.76,45.59,44.6,45.13,353218,37.8321553555118,38.5336899610765,37.6969197688969,38.1448876495587,417899.470210772,0.0,1.0
2019-01-09,45.48,45.73,44.9,45.11,254208,38.4407154952788,38.6520210993645,37.9504864937998,38.1279832012319,300758.705737929,0.0,1.0
2019-01-10,45.92,45.94,44.68,45.11,273169,38.8126133584697,38.8295178067965,37.7645375622044,38.1279832012319,323191.854259993,0.0,1.0
2019-01-11,45.25,45.45,44.52,45.29,466866,38.2463143395199,38.4153588227885,37.6293019755895,38.2801232361736,552358.753119666,0.0,1.0
2019-01-14,45.38,45.81,44.64,44.85,535557,38.3561932536445,38.719638892672,37.7307286655507,37.9082253729827,633628.485999213,0.0,1.0
2019-01-15,44.76,45.33,44.45,45.19,274379,37.8321553555118,38.3139321328273,37.5701364064455,38.1956009945393,324623.43011104,0.0,1.0
2019-01-16,45.57,45.74,44.87,44.91,391540,38.5167855127496,38.6604733235279,37.9251298213095,37.9589387179633,463239.015470122,0.0,1.0
2019-01-17,46.56,46.97,45.47,45.47,402729,39.3535557049292,39.7000968956298,38.4322632711153,38.4322632711153,476476.951170421,0.0,1.0
2019-01-18,47.64,47.99,47.0,47.05,161380,40.2663959145796,40.5622237602997,39.7254535681201,39.7677146889372,190931.992431344,0.0,1.0
2019-01-22,46.49,47.48,46.22,46.82,339492,39.2943901357852,40.1311603279647,39.0661800833726,39.5733135331784,401659.957705426,0.0,1.0
2019-01-23,45.26,46.9,44.98,46.46,298987,38.2547665636833,39.6409313264858,38.0181042871073,39.2690334632949,353737.660311502,0.0,1.0
2019-01-24,45.37,45.95,44.93,45.21,145552,38.347741029481,38.83797003096,37.9758431662901,38.2125054428662,172205.560555007,0.0,1.0
2019-01-25,46.92,47.05,46.1,46.1,234701,39.6578357748127,39.7677146889372,38.9647533934114,38.9647533934114,277679.573402087,0.0,1.0
2019-01-28,46.41,46.84,46.05,46.45,385768,39.2267723424777,39.5902179815052,38.9224922725943,39.2605812391315,456410.043724468,0.0,1.0
2019-01-29,46.87,47.06,46.31,46.65,200098,39.6155746539955,39.7761669131007,39.1422501008434,39.4296257224001,236740.053423764,0.0,1.0
2019-01-30,47.43,47.77,46.88,47.1,292482,40.0888992071476,40.3762748287042,39.6240268781589,39.8099758097544,346041.461211453,0.0,1.0
2019-01-31,46.89,47.45,46.43,46.91,232220,39.6324791023224,40.1058036554744,39.2436767908046,39.6493835506492,274744.251347172,0.0,1.0
2019-02-01,48.04,48.11,46.59,46.59,315057,40.6044848811168,40.6636504502608,39.3789123774195,39.3789123774195,372750.407358048,0.0,1.0
2019-02-04,48.09,48.55,47.45,47.84,286513,40.6467460019339,41.0355483134517,40.1058036554744,40.4354403978482,338979.414719802,0.0,1.0
2019-02-05,43.39,46.7,42.84,45.27,1738529,36.6742006451219,39.4718868432172,36.2093283161333,38.2632187878467,2056889.36590452,0.0,1.0
2019-02-06,43.82,44.3,43.03,43.19,974902,37.0376462841494,37.4433530439941,36.3699205752385,36.5051561618533,1153426.57879106,0.0,1.0
2019-02-07,42.93,43.73,42.63,43.45,466102,36.2853983336042,36.9615762666785,36.0318316087013,36.7249139901025,551454.849028591,0.0,1.0
2019-02-08,42.77,43.12,42.08,42.63,374826,36.1501627469893,36.4459905927093,35.5669592797126,36.0318316087013,443464.338797068,0.0,1.0
2019-02-11,43.14,43.64,42.55,42.87,414551,36.4628950410362,36.8855062492077,35.9642138153938,36.2346849886236,490463.802171309,0.0,1.0
2019-02-12,44.33,44.41,43.13,43.23,482729,37.4687097164843,37.5363275097918,36.4544428168728,36.5389650585071,571126.594214836,0.0,1.0
2019-02-13,44.81,45.07,44.33,44.33,520669,37.874416476329,38.0941743045781,37.4687097164843,37.4687097164843,616014.187428648,0.0,1.0
2019-02-14,45.2,45.64,44.11,44.37,646369,38.2040532187027,38.5759510818936,37.2827607848889,37.5025186131381,764732.439062184,0.0,1.0
2019-02-15,46.52,46.62,45.46,45.75,582802,39.3197468082755,39.4042690499098,38.4238110469519,38.6689255476914,689525.01581963,0.0,1.0
2019-02-19,46.91,47.3355,46.01,46.21,398428,39.6493835506492,40.0090256888032,38.8886833759405,39.0577278592091,471388.349736246,0.0,1.0
2019-02-20,47.62,48.05,46.85,46.91,429321,40.2494914662527,40.6129371052802,39.5986702056687,39.6493835506492,507938.492518385,0.0,1.0
2019-02-21,46.59,48.17,46.459,47.31,412509,39.6578357748127,41.0027462818786,39.5463273720116,40.2707063856275,484615.308286847,0.33,1.0
2019-02-22,47.67,47.945,46.85,46.85,375769,40.577141691035,40.811224215999,39.8791501620514,39.8791501620514,441453.179881264,0.0,1.0
2019-02-25,47.76,48.3,47.61,47.63,728197,40.6537505173868,41.113403475498,40.5260691401337,40.5430933237675,855485.367952112,0.0,1.0
2019-02-26,47.69,48.2,47.39,47.61,370434,40.5941658746687,41.0282825573293,40.3388031201625,40.5260691401337,435185.6253074,0.0,1.0
2019-02-27,47.1,47.7,47.06,47.69,393745,40.0919524574732,40.6026779664856,40.0579040902057,40.5941658746687,462571.373137082,0.0,1.0
2019-02-28,46.88,47.0,46.22,46.7,295836,39.904686437502,40.0068315393045,39.3428883775883,39.7514687847983,347547.942814212,0.0,1.0
2019-03-01,47.39,47.77,46.92,47.06,322892,40.3388031201625,40.6622626092037,39.9387348047695,40.0579040902057,379333.314238857,0.0,1.0
2019-03-04,47.54,47.75,46.59,47.54,296303,40.4664844974156,40.64523842557,39.6578357748127,40.4664844974156,348096.574114305,0.0,1.0
2019-03-05,46.76,47.5,46.73,47.33,320347,39.8025413356995,40.4324361301481,39.7770050602489,40.2877305692613,376343.449873255,0.0,1.0
2019-03-06,46.17,47.25,46.1,47.08,322884,39.300327918504,40.2196338347263,39.2407432757859,40.0749282738394,379323.915843994,0.0,1.0
2019-03-07,46.02,46.06,44.79,46.02,681237,39.1726465412509,39.2066949085184,38.1256592477755,39.1726465412509,800316.790109808,0.0,1.0
2019-03-08,43.72,45.71,43.32,45.53,998838,37.21486542337,38.9087716949278,36.8743817506951,38.7555540422241,1173434.24094654,0.0,1.0
2019-03-11,44.89,44.94,43.79,44.06,360692,38.2107801659442,38.2533406250286,37.2744500660881,37.5042765451437,423740.729963709,0.0,1.0
2019-03-12,44.87,45.29,44.63,44.94,287318,38.1937559823104,38.5512638386191,37.9894657787055,38.2533406250286,337541.001884469,0.0,1.0
2019-03-13,44.18,45.04,44.13,45.01,477444,37.6064216469462,38.3384615431973,37.5638611878618,38.3129252677467,560900.90458561,0.0,1.0
2019-03-14,42.85,44.23,42.79,43.87,627922,36.4743134353021,37.6489821060306,36.4232408844008,37.3425468006231,737682.362348684,0.0,1.0
2019-03-15,43.36,43.79,42.93,42.93,723974,36.9084301179626,37.2744500660881,36.542410169837,36.542410169837,850524.19026412,0.0,1.0
2019-03-18,43.12,43.84,42.97,43.84,346261,36.7041399143576,37.3170105251725,36.5764585371045,37.3170105251725,406787.200431293,0.0,1.0
2019-03-19,42.93,43.73,42.69,43.44,319978,36.542410169837,37.2233775151869,36.3381199662321,36.9765268524976,375909.948910227,0.0,1.0
2019-03-20,42.78,43.25,42.28,42.83,228821,36.4147287925839,36.814797107977,35.9891242017403,36.4572892516683,268818.763851225,0.0,1.0
2019-03-21,43.21,43.56,42.45,42.48,192289,36.7807487407095,37.0786719543001,36.1338297626271,36.1593660380777,225900.993712063,0.0,1.0
2019-03-22,40.79,42.91,40.75,42.91,277240,34.7208225210262,36.5253859862033,34.6867741537587,36.5253859862033,325701.373956557,0.0,1.0
2019-03-25,40.5,40.85,40.14,40.67,489934,34.4739718583368,34.7718950719274,34.1675365529294,34.6186774192237,575574.148564536,0.0,1.0
2019-03-26,40.69,41.24,40.31,40.85,196174,34.6357016028574,35.1038666527854,34.3122421138162,34.7718950719274,230465.089217118,0.0,1.0
2019-03-27,40.4,41.07,40.23,40.72,274625,34.3888509401681,34.9591610918986,34.2441453792812,34.661237878308,322629.27363591,0.0,1.0
2019-03-28,41.11,41.11,40.47,40.5,226549,34.9932094591661,34.9932094591661,34.4484355828862,34.4739718583368,266149.619710302,0.0,1.0
2019-03-29,41.63,41.94,41.29,41.71,399173,35.4358382336435,35.6997130799666,35.1464271118698,35.5039349681785,468948.184051223,0.0,1.0
2019-04-01,42.9,43.38,42.14,42.24,401426,36.5168738943864,36.9254543015963,35.869954916304,35.9550758344728,471595.007004347,0.0,1.0
2019-04-02,42.98,43.2,42.55,43.07,216174,36.5849706289214,36.7722366488926,36.2189506807958,36.6615794552733,253961.076373124,0.0,1.0
2019-04-03,43.66,44.04,43.47,43.47,429730,37.1637928724688,37.48725236151,37.0020631279482,37.0020631279482,504846.528027526,0.0,1.0
2019-04-04,44.7,44.73,43.75,43.75,397602,38.0490504214236,38.0745866968742,37.2404016988206,37.2404016988206,467102.574260118,0.0,1.0
2019-04-05,45.31,45.35,44.75,44.75,280542,38.5682880222529,38.6023363895204,38.091610880508,38.091610880508,329580.561436014,0.0,1.0
2019-04-08,45.36,45.49,44.8,45.17,313579,38.6108484813372,38.7215056749566,38.1341713395923,38.4491187368167,368392.407819663,0.0,1.0
2019-04-09,44.53,45.13,44.46,45.11,281643,37.9043448605368,38.4150703695492,37.8447602178186,38.3980461859154,330874.015528952,0.0,1.0
2019-04-10,44.7,45.07,44.43,44.7,216972,38.0490504214236,38.3639978186479,37.819223942368,38.0490504214236,254898.566260649,0.0,1.0
2019-04-11,45.17,45.29,44.57,44.82,158354,38.4491187368167,38.5512638386191,37.9383932278043,38.1511955232261,186034.17750511,0.0,1.0
2019-04-12,45.72,45.99,44.9,45.48,296403,38.9172837867447,39.1471102658003,38.2192922577611,38.7129935831397,348214.054050085,0.0,1.0
2019-04-15,46.29,46.37,45.52,45.82,290477,39.4024730203065,39.4705697548414,38.7470419504072,39.0024047049134,341252.19305576,0.0,1.0
2019-04-16,47.36,47.36,46.105,46.38,277197,40.3132668447119,40.3132668447119,39.2449993216943,39.4790818466583,325650.857584172,0.0,1.0
2019-04-17,47.98,48.17,47.41,47.57,487030,40.841016537358,41.0027462818786,40.3558273037963,40.4920207728662,572162.531229485,0.0,1.0
2019-04-18,48.05,48.4,47.76,48.03,183973,40.9006011800762,41.1985243936667,40.6537505173868,40.8835769964424,216131.362252596,0.0,1.0
2019-04-22,47.39,48.18,47.3,47.85,282102,40.3388031201625,41.0112583736955,40.2621942938107,40.7303593437387,331413.248434183,0.0,1.0
2019-04-23,47.92,48.13,46.77,47.41,291631,40.7899439864568,40.9686979146111,39.8110534275164,40.3558273037963,342607.911514662,0.0,1.0
2019-04-24,47.39,48.3,47.29,47.83,521124,40.3388031201625,41.113403475498,40.2536822019938,40.7133351601049,612216.140534328,0.0,1.0
2019-04-25,45.22,47.13,45.21,47.13,229003,38.491679195901,40.1174887329238,38.4831671040841,40.1174887329238,269032.577334344,0.0,1.0
2019-04-26,45.96,46.01,45.05,45.35,237658,39.1215739903496,39.164134449434,38.3469736350142,38.6023363895204,279200.465776106,0.0,1.0
2019-04-29,45.87,46.23,45.68,45.82,266620,39.0449651639978,39.3514004694052,38.8832354194772,39.0024047049134,313225.004776718,0.0,1.0
2019-04-30,45.38,46.09,45.03,45.85,279084,38.627872664971,39.232231183969,38.3299494513804,39.027940980364,327867.703972341,0.0,1.0
2019-05-01,45.39,46.0,45.14,45.42,390431,38.6363847567879,39.1556223576171,38.423582461366,38.6619210322385,458678.088065332,0.0,1.0
2019-05-02,44.95,45.5,43.94,45.06,271920,38.2618527168454,38.7300177667735,37.4021314433412,38.355485726831,319451.44137306,0.0,1.0
2019-05-03,46.91,47.06,44.93,44.93,415559,39.9302227129526,40.0579040902057,38.2448285332117,38.2448285332117,488198.446328138,0.0,1.0
2019-05-06,46.19,46.5,45.22,45.88,637408,39.3173521021377,39.5812269484608,38.491679195901,39.0534772558147,748826.509056779,0.0,1.0
2019-05-07,47.15,48.19,45.3,45.72,892300,40.1345129165576,41.0197704655124,38.559775930436,38.9172837867447,1048273.46696521,0.0,1.0
2019-05-08,46.84,47.18,46.3,46.75,437265,39.8706380702345,40.1600491920082,39.4109851121233,39.7940292438826,513698.641188552,0.0,1.0
2019-05-09,46.38,46.92,45.57,46.28,534214,39.4790818466583,39.9387348047695,38.7896024094916,39.3939609284896,627594.264127934,0.0,1.0
2019-05-10,46.52,46.97,45.51,46.7,422576,39.5982511320945,39.9812952638538,38.7385298585903,39.7514687847983,496442.013421824,0.0,1.0
2019-05-13,44.01,45.61,43.87,45.28,470282,37.4617160860593,38.8236507767591,37.3425468006231,38.5427517468023,552486.991585045,0.0,1.0
2019-05-14,44.48,44.84,43.8,44.11,305575,37.8617844014524,38.1682197068598,37.282962157905,37.5468370042281,358989.313759829,0.0,1.0
2019-05-15,44.23,44.48,43.79,44.08,283503,37.6489821060306,37.8617844014524,37.2744500660881,37.5213007287775,333059.14233446,0.0,1.0
2019-05-16,43.88,44.57,43.81,44.47,351487,37.35105889244,37.9383932278043,37.2914742497219,37.8532723096355,412926.701875157,0.0,1.0
2019-05-17,42.8,43.82,42.74,43.38,213844,36.4317529762177,37.2999863415388,36.3806804253164,36.9254543015963,251223.793869449,0.0,1.0
2019-05-20,42.39,42.88,42.01,42.31,216197,36.0827572117259,36.4998497107527,35.7592977226847,36.0146604771909,253988.096758353,0.0,1.0
2019-05-21,43.79,43.9,42.38,42.78,333299,37.2744500660881,37.3680830760737,36.074245119909,36.4147287925839,391559.451155485,0.0,1.0
2019-05-22,42.72,43.64,42.72,43.58,234426,36.3636562416827,37.146768688835,36.3636562416827,37.0956961379338,275403.514251695,0.0,1.0
2019-05-23,41.15,42.43,40.91,41.87,341784,35.0272578264336,36.1168055789934,34.8229676228286,35.6401284372485,401527.62370642,0.0,1.0
2019-05-24,41.28,42.05,40.92,42.05,302985,35.1379150200529,35.7933460899522,34.8314797146455,35.7933460899522,355946.583423127,0.0,1.0
2019-05-28,41.33,41.61,40.86,41.46,243239,35.1804754791373,35.4188140500098,34.7804071637443,35.2911326727567,285757.020991989,0.0,1.0
2019-05-29,41.37,41.45,40.41,40.81,368064,35.2145238464048,35.2826205809398,34.397363031985,34.7378467046599,432401.350829413,0.0,1.0
2019-05-30,40.93,41.73,40.74,41.14,232391,35.1379150200529,35.8247054431177,34.974802294575,35.3181975061075,270698.008819582,0.35,1.0
2019-05-31,39.94,40.52,39.94,40.17,476465,34.2880118715102,34.7859349282322,34.2880118715102,34.4854641181414,555004.827089785,0.0,1.0
2019-06-03,40.91,41.49,39.86,40.07,598345,35.1207452594763,35.6186683161983,34.2193328292038,34.3996153152583,696975.356563519,0.0,1.0
2019-06-04,43.55,43.57,41.07,41.07,422572,37.3871536555902,37.4043234161668,35.2581033440893,35.2581033440893,492228.180019485,0.0,1.0
2019-06-05,43.88,43.91,42.58,43.59,320190,37.6704547051044,37.6962093459693,36.5544202676241,37.4214931767434,372969.673713448,0.0,1.0
2019-06-06,44.62,44.78,43.82,44.0,353908,38.3057358464393,38.4430939310523,37.6189454233745,37.7734732685641,412245.701878819,0.0,1.0
2019-06-07,45.0,45.32,44.51,44.88,443488,38.6319612973951,38.906677466621,38.2113021632679,38.5289427339354,516591.94433252,0.0,1.0
2019-06-10,45.96,46.26,45.09,45.34,333635,39.4561098050729,39.7136562137222,38.7092252199899,38.9238472271977,388630.928790362,0.0,1.0
2019-06-11,46.25,47.41,46.0,46.88,608313,39.7050713334339,40.7009174468778,39.4904493262261,40.2459187915974,708586.467802393,0.0,1.0
2019-06-12,46.83,47.2,45.99,46.22,493528,40.2029943901559,40.5206349608233,39.4818644459378,39.6793166925689,574880.468248385,0.0,1.0
2019-06-13,46.94,47.63,46.77,47.12,385148,40.2974280733273,40.8897848132207,40.151485108426,40.4519559185168,448635.259974974,0.0,1.0
2019-06-14,45.47,46.8,45.41,46.3,301197,39.0354506709457,40.1772397492909,38.9839413892158,39.7479957348754,350845.894042504,0.0,1.0
2019-06-17,45.8,45.86,44.78,45.4,280185,39.3187517204599,39.3702610021898,38.4430939310523,38.9753565089275,326370.305223156,0.0,1.0
2019-06-18,46.19,46.78,45.8,46.24,406402,39.653562051704,40.1600699887143,39.3187517204599,39.6964864531456,473392.73973732,0.0,1.0
2019-06-19,45.88,46.14,45.48,46.0,256360,39.3874307627664,39.6106376502625,39.044035551234,39.4904493262261,298618.025401104,0.0,1.0
2019-06-20,46.39,46.93,46.04,46.88,324181,39.8252596574702,40.288843193039,39.5247888473794,40.2459187915974,377618.544595707,0.0,1.0
2019-06-21,45.65,46.02,45.3,46.02,554058,39.1899785161353,39.5076190868027,38.8895077060444,39.5076190868027,645388.149156205,0.0,1.0
2019-06-24,45.62,46.49,45.55,46.49,237535,39.1642238752703,39.9111084603533,39.1041297132522,39.9111084603533,276689.938616209,0.0,1.0
2019-06-25,45.49,45.97,45.09,45.59,252595,39.0526204315223,39.4646946853612,38.7092252199899,39.1384692344054,294232.408044125,0.0,1.0
2019-06-26,45.7,46.29,45.44,45.75,179537,39.2329029175768,39.7394108545871,39.0096960300808,39.2758273190184,209131.629062405,0.0,1.0
2019-06-27,46.09,46.48,45.72,45.8,551138,39.5677132488209,39.902523580065,39.2500726781534,39.3187517204599,641986.820422506,0.0,1.0
2019-06-28,47.71,47.84,46.31,46.49,494028,40.9584638555271,41.0700672992752,39.7565806151637,39.9111084603533,575462.887552101,0.0,1.0
2019-07-01,48.23,49.07,47.8,48.25,337686,41.4048776305193,42.1260075747373,41.0357277781219,41.4220473910959,393349.689989066,0.0,1.0
2019-07-02,47.66,48.12,47.31,48.12,437641,40.9155394540856,41.3104439473478,40.6150686439947,41.3104439473478,509781.132994868,0.0,1.0
2019-07-03,47.74,48.05,47.16,47.71,263311,40.9842184963921,41.2503497853297,40.4862954396701,40.9584638555271,306714.818561359,0.0,1.0
2019-07-05,47.6,48.17,47.04,47.04,155940,40.8640301723557,41.3533683487894,40.3832768762104,40.3832768762104,181644.932442847,0.0,1.0
2019-07-08,46.4,47.67,46.33,47.56,262103,39.8338445377585,40.9241243343739,39.7737503757403,40.8296906512025,305307.693523582,0.0,1.0
2019-07-09,45.82,46.19,45.6,46.16,213222,39.3359214810365,39.653562051704,39.1470541146937,39.6278074108391,248369.21755373,0.0,1.0
2019-07-10,45.01,46.34,44.97,46.03,242884,38.6405461776834,39.7823352560287,38.6062066565302,39.5162039670911,282920.660327359,0.0,1.0
2019-07-11,44.46,44.96,43.99,44.85,252329,38.1683777618264,38.5976217762419,37.7648883882758,38.5031880930705,293922.560974548,0.0,1.0
2019-07-12,45.66,45.81,44.44,44.57,283796,39.1985633964236,39.3273366007482,38.1512080012498,38.2628114449978,330576.537434591,0.0,1.0
2019-07-15,45.8,46.36,45.45,45.84,404722,39.3187517204599,39.7995050166053,39.0182809103691,39.3530912416132,471435.810876836,0.0,1.0
2019-07-16,46.32,46.75,45.37,45.72,220509,39.765165495452,40.1343153478494,38.9496018680626,39.2500726781534,256857.396486082,0.0,1.0
2019-07-17,44.97,46.31,44.92,46.31,224387,38.6062066565302,39.7565806151637,38.5632822550886,39.7565806151637,261374.640605701,0.0,1.0
2019-07-18,44.62,45.18,44.39,44.86,182703,38.3057358464393,38.7864891425847,38.1082835998082,38.5117729733588,212819.508093532,0.0,1.0
2019-07-19,45.07,45.75,44.72,44.72,235504,38.6920554594133,39.2758273190184,38.3915846493224,38.3915846493224,274324.151404515,0.0,1.0
2019-07-22,44.66,45.39,44.55,45.35,167825,38.3400753675926,38.9667716286392,38.2456416844212,38.932432107486,195489.039292168,0.0,1.0
2019-07-23,45.87,45.99,44.29,44.76,256696,39.3788458824781,39.4818644459378,38.0224347969251,38.4259241704757,299009.411173201,0.0,1.0
2019-07-24,47.09,47.17,45.53,45.53,193600,40.4262012776519,40.4948803199584,39.0869599526755,39.0869599526755,225512.754398712,0.0,1.0
2019-07-25,46.09,47.0,45.82,47.0,256804,39.5677132488209,40.3489373550571,39.3359214810365,40.3489373550571,299135.213742804,0.0,1.0
2019-07-26,45.95,46.43,45.73,46.23,306730,39.4475249247846,39.8595991786235,39.2586575584417,39.6879015728572,357290.946057421,0.0,1.0
2019-07-29,44.42,46.01,44.29,46.01,507635,38.1340382406731,39.4990342065144,38.0224347969251,39.4990342065144,591312.84648342,0.0,1.0
2019-07-30,45.89,45.92,43.86,44.09,279766,39.3960156430547,39.4217702839196,37.6532849445278,37.8507371911589,325882.237846642,0.0,1.0
2019-07-31,44.72,46.16,44.34,44.91,560674,38.3915846493224,39.6278074108391,38.0653591983667,38.5546973748003,653094.721382972,0.0,1.0
2019-08-01,42.5,45.48,42.25,44.66,540239,36.4857412253176,39.044035551234,36.2711192181099,38.3400753675926,629291.244440112,0.0,1.0
2019-08-02,41.38,42.18,40.63,42.0,449078,35.5242346330269,36.2110250560917,34.8803686114036,36.0564972109021,523103.392148061,0.0,1.0
2019-08-05,39.52,40.31,38.63,39.5,773133,33.9274468994012,34.6056524421777,33.1633925537416,33.9102771388246,900575.167079232,0.0,1.0
2019-08-06,39.01,40.41,37.11,39.92,889790,33.4896180046974,34.6915012450608,31.8584907499185,34.2708421109336,1036461.74450635,0.0,1.0
2019-08-07,38.8,39.28,37.76,38.18,616513,33.3093355186429,33.7214097724818,32.4165079686587,32.7770729407677,718138.144383331,0.0,1.0
2019-08-08,40.2,40.49,38.81,39.29,647368,34.5112187590063,34.7601802873673,33.3179203989312,33.7299946527701,754079.239615626,0.0,1.0
2019-08-09,38.21,40.06,38.14,40.06,459596,32.8028275816326,34.39103043497,32.7427334196144,34.39103043497,535355.164621024,0.0,1.0
2019-08-12,38.1,38.37,37.63,38.37,363905,32.7083938984612,32.9401856662456,32.3049045249106,32.9401856662456,423890.59343731,0.0,1.0
2019-08-13,38.99,40.18,37.52,37.73,371892,33.4724482441208,34.4940489984297,32.2104708417392,32.3907533277937,433194.159394864,0.0,1.0
2019-08-14,37.75,38.18,37.5,38.16,415371,32.4079230883704,32.7770729407677,32.1933010811626,32.7599031801911,483840.177207371,0.0,1.0
2019-08-15,37.69,38.15,37.41,37.76,347173,32.3564138066405,32.7513182999027,32.1160371585678,32.4165079686587,404400.513857768,0.0,1.0
2019-08-16,38.34,38.6,37.84,37.94,424399,32.9144310253806,33.1376379128767,32.4851870109651,32.5710358138482,494356.340155263,0.0,1.0
2019-08-19,38.82,39.18,38.72,39.16,395421,33.3265052792195,33.6355609695987,33.2406564763364,33.6183912090221,460601.646989117,0.0,1.0
2019-08-20,38.43,38.91,38.16,38.57,313541,32.9916949479754,33.4037692018143,32.7599031801911,33.1118832720118,365224.661812637,0.0,1.0
2019-08-21,38.64,39.28,38.6,38.99,282835,33.1719774340299,33.7214097724818,33.1376379128767,33.4724482441208,329457.12753285,0.0,1.0
2019-08-22,38.89,39.41,38.72,38.78,293245,33.3865994412377,33.8330132162298,33.2406564763364,33.2921657580663,341583.09743621,0.0,1.0
2019-08-23,37.9,39.27,37.78,38.65,437278,32.536696292695,33.7128248921935,32.4336777292353,33.1805623143183,509358.296580371,0.0,1.0
2019-08-26,38.05,38.7,37.84,38.52,288543,32.6654694970197,33.2234867157598,32.4851870109651,33.0689588705702,336106.026304067,0.0,1.0
2019-08-27,37.94,38.56,37.71,38.53,289962,32.5710358138482,33.1032983917235,32.3735835672171,33.0775437508585,337758.932288013,0.0,1.0
2019-08-28,38.98,39.14,37.62,37.97,324665,33.4638633638325,33.6012214484454,32.2963196446223,32.5967904547132,378182.326481703,0.0,1.0
2019-08-29,39.47,39.97,39.2,39.2,253638,34.1849933080505,34.6180436413169,33.9511461280867,33.9511461280867,292850.484707932,0.35,1.0
2019-08-30,40.0,40.32,39.6,39.87,214782,34.6440266613129,34.9211788746034,34.2975863946998,34.5314335746637,247987.339462301,0.0,1.0
2019-09-03,38.85,39.43,38.56,39.33,355237,33.6480108948002,34.1503492813892,33.3968417015057,34.0637392147359,410156.710099399,0.0,1.0
2019-09-04,39.96,40.16,39.48,39.63,232143,34.6093826346516,34.7826027679582,34.1936543147159,34.3235694146958,268032.353478396,0.0,1.0
2019-09-05,41.59,41.84,40.52,40.52,306630,36.0211267211001,36.2376518877333,35.09439900791,35.09439900791,354035.058335081,0.0,1.0
2019-09-06,42.16,42.41,41.33,41.69,361509,36.5148041010238,36.731329267657,35.7959405478016,36.1077367877534,417398.362533531,0.0,1.0
2019-09-09,43.81,44.01,41.98,42.4,383326,37.943870200803,38.1170903341095,36.3589059810479,36.7226682609917,442588.275026426,0.0,1.0
2019-09-10,45.84,45.84,43.31,43.97,430511,39.7020545538646,39.7020545538646,37.5108198675366,38.0824463074482,497068.085310941,0.0,1.0
2019-09-11,46.99,46.99,44.51,46.08,319751,40.6980703203774,40.6980703203774,38.550140667376,39.9099187138325,369184.567516878,0.0,1.0
2019-09-12,46.92,47.17,45.88,46.92,354339,40.6374432737201,40.8539684403533,39.7366985805259,40.6374432737201,409119.879122701,0.0,1.0
2019-09-13,47.23,48.04,46.68,47.61,298952,40.9059344803452,41.6074760202368,40.4295791137522,41.2350527336277,345170.038024293,0.0,1.0
2019-09-16,46.75,47.5,46.42,47.1,431372,40.4902061604095,41.1397816603091,40.2043929404537,40.793341393696,498062.196080358,0.0,1.0
2019-09-17,45.94,46.33,45.42,46.33,284135,39.7886646205179,40.1264438804657,39.3382922739208,40.1264438804657,328062.326908776,0.0,1.0
2019-09-18,45.44,45.81,44.96,45.63,367972,39.3556142872515,39.6760715338686,38.9398859673157,39.5201734138927,424860.543605244,0.0,1.0
2019-09-19,45.38,46.32,45.3,45.57,264674,39.3036482472595,40.1177828738004,39.2343601939369,39.4682073739007,305592.652479467,0.0,1.0
2019-09-20,45.29,45.95,45.09,45.59,561152,39.2256991872716,39.7973256271832,39.052479053965,39.4855293872314,647906.209616955,0.0,1.0
2019-09-23,45.61,45.89,44.65,44.77,210590,39.5028514005621,39.7453595871913,38.6713947606905,38.7753268406745,243147.255437447,0.0,1.0
2019-09-24,44.39,45.69,44.23,45.46,540359,38.446208587392,39.5721394538847,38.3076324807468,39.3729363005821,623898.607725551,0.0,1.0
2019-09-25,45.28,45.5,44.35,44.46,227080,39.2170381806062,39.4075803272435,38.4115645607307,38.5068356340493,262186.612682158,0.0,1.0
2019-09-26,45.11,45.33,44.53,45.01,183393,39.0698010672956,39.2603432139329,38.5674626807066,38.9831910006424,211745.593885939,0.0,1.0
2019-09-27,44.63,45.92,44.61,45.26,172183,38.6540727473599,39.7713426071872,38.6367507340292,39.1997161672756,198802.525680165,0.0,1.0
2019-09-30,45.32,45.54,44.48,44.75,182998,39.2516822072675,39.4422243539048,38.52415764738,38.7580048273438,211289.526808215,0.0,1.0
2019-10-01,43.66,46.31,43.47,45.59,141575,37.8139551008231,40.109121867135,37.6493959741818,39.4855293872314,163462.522857479,0.0,1.0
2019-10-02,43.22,43.7,42.65,43.03,265080,37.4328708075486,37.8485991274844,36.9391934276249,37.2683116809074,306061.420159355,0.0,1.0
2019-10-03,43.24,43.33,42.19,42.89,292259,37.4501928208793,37.5281418808672,36.5407871210198,37.1470575875928,337442.298907322,0.0,1.0
2019-10-04,43.71,43.92,42.95,43.4,299071,37.8572601341497,38.0391412741216,37.1990236275848,37.5887689275245,345307.435447708,0.0,1.0
2019-10-07,43.27,44.12,43.23,43.48,305606,37.4761758408753,38.2123614074282,37.4415318142139,37.6580569808471,352852.747733589,0.0,1.0
2019-10-08,42.33,42.95,42.14,42.75,191983,36.6620412143344,37.1990236275848,36.4974820876932,37.0258034942782,221663.609576179,0.0,1.0
2019-10-09,42.71,43.0,42.24,42.75,166826,36.9911594676169,37.2423286609114,36.5840921543465,37.0258034942782,192617.332426077,0.0,1.0
2019-10-10,42.66,43.31,42.34,42.89,164920,36.9478544342902,37.5108198675366,36.6707022209997,37.1470575875928,190416.664451037,0.0,1.0
2019-10-11,44.49,44.93,43.59,43.59,188414,38.5328186540453,38.9139029473197,37.7533280541658,37.7533280541658,217542.841473913,0.0,1.0
2019-10-14,43.64,44.45,43.04,44.04,207271,37.7966330874924,38.498174627384,37.2769726875727,38.1430733541055,239315.137384373,0.0,1.0
2019-10-15,43.87,44.56,43.37,43.72,255435,37.9958362407949,38.5934457007026,37.5627859075285,37.865921140815,294925.301261525,0.0,1.0
2019-10-16,43.25,43.98,42.5,42.6,247556,37.4588538275446,38.0911073141136,36.809278327645,36.8958883942983,285828.206311187,0.0,1.0
2019-10-17,43.83,44.06,43.43,43.7,334250,37.9611922141336,38.1603953674362,37.6147519475205,37.8485991274844,385925.115769823,0.0,1.0
2019-10-18,43.77,44.2,43.7,43.87,184143,37.9092261741417,38.2816494607508,37.8485991274844,37.9958362407949,212611.544033515,0.0,1.0
2019-10-21,43.97,44.97,43.93,44.45,179223,38.0824463074482,38.9485469739811,38.0478022807869,38.498174627384,206930.911065415,0.0,1.0
2019-10-22,44.46,44.78,43.03,43.84,258008,38.5068356340493,38.7839878473398,37.2683116809074,37.969853220799,297896.08756781,0.0,1.0
2019-10-23,44.92,45.09,44.25,44.74,200835,38.9052419406544,39.052479053965,38.3249544940774,38.7493438206785,231884.130517972,0.0,1.0
2019-10-24,44.7,45.36,44.34,45.36,200926,38.7146997940172,39.2863262339289,38.4029035540654,39.2863262339289,231989.199135878,0.0,1.0
2019-10-25,45.63,45.77,44.33,44.4,164935,39.5201734138927,39.6414275072073,38.3942425474,38.4548695940573,190433.983453989,0.0,1.0
2019-10-28,45.67,46.62,45.41,45.96,246290,39.554817440554,40.3776130737602,39.3296312672555,39.8059866338485,284366.482462078,0.0,1.0
2019-10-29,45.85,46.23,45.34,45.48,269713,39.7107155605299,40.0398338138124,39.2690042205982,39.3902583139128,311410.682870983,0.0,1.0
2019-10-30,45.69,45.84,45.02,45.64,184826,39.5721394538847,39.7020545538646,38.9918520073077,39.528834420558,213400.135967908,0.0,1.0
2019-10-31,43.59,45.43,43.29,45.43,377320,37.7533280541658,39.3469532805861,37.4934978542059,39.3469532805861,435653.746244635,0.0,1.0
2019-11-01,45.93,46.47,43.88,44.12,389058,39.7800036138526,40.2476979737803,38.0044972474603,38.2123614074282,449206.443354302,0.0,1.0
2019-11-04,48.2,48.55,46.21,46.52,439065,41.7460521268821,42.0491873601686,40.0225118004818,40.2910030071069,506944.535394097,0.0,1.0
2019-11-05,49.93,50.58,45.66,46.4,624836,43.2444062799839,43.8073717132302,39.5461564338887,40.187070927123,721435.76854795,0.0,1.0
2019-11-06,48.09,49.19,47.74,49.18,408277,41.6507810535635,42.6034917867496,41.347645820277,42.5948307800842,471396.704535993,0.0,1.0
2019-11-07,49.72,49.99,48.6,48.82,357228,43.062525140012,43.2963723199758,42.0924923934952,42.2830345401324,412455.519091165,0.0,1.0
2019-11-08,50.23,50.29,48.95,49.72,433835,43.5042364799437,43.5562025199357,42.3956276267817,43.062525140012,500905.976364999,0.0,1.0
2019-11-11,49.47,50.19,49.41,49.93,346380,42.8459999733788,43.4695924532824,42.7940339333868,43.2444062799839,399930.416156622,0.0,1.0
2019-11-12,49.34,49.84,48.88,49.69,312147,42.7334068867295,43.1664572199959,42.3350005801244,43.036542120016,360404.987620651,0.0,1.0
2019-11-13,49.3,49.47,48.61,48.82,243627,42.6987628600682,42.8459999733788,42.1011534001605,42.2830345401324,281291.782138084,0.0,1.0
2019-11-14,49.03,49.55,49.0,49.02,214758,42.4649156801043,42.9152880267014,42.4389326601083,42.456254673439,247959.629057578,0.0,1.0
2019-11-15,48.05,49.62,48.03,49.3,307660,41.6161370269021,42.9759150733587,41.5988150135715,42.6987628600682,355224.296537752,0.0,1.0
2019-11-18,48.24,48.32,47.41,47.91,259212,41.7806961535434,41.849984206866,41.0618326003211,41.4948829335876,299286.226204718,0.0,1.0
2019-11-19,47.94,48.53,47.85,48.53,213244,41.5208659535835,42.0318653468379,41.4429168935956,42.0318653468379,246211.564359671,0.0,1.0
2019-11-20,47.76,48.59,47.35,47.6,384097,41.3649678336076,42.0838313868299,41.0098665603292,41.2263917269624,443478.471778135,0.0,1.0
2019-11-21,47.1,48.1,47.06,48.01,277311,40.793341393696,41.6594420602288,40.7586973670347,41.5814930002408,320183.335166029,0.0,1.0
2019-11-22,47.23,47.88,47.14,47.45,235294,40.9059344803452,41.4688999135916,40.8279854203573,41.0964766269825,271670.498698413,0.0,1.0
2019-11-25,47.66,47.78,47.19,47.5,290674,41.2783577669543,41.3822898469383,40.8712904536839,41.1397816603091,335612.257595445,0.0,1.0
2019-11-26,47.68,47.82,47.22,47.82,246895,41.295679780285,41.4169338735996,40.8972734736799,41.4169338735996,285065.015581123,0.0,1.0
2019-11-27,47.64,47.82,47.1,47.44,154131,41.5641709869102,41.7212144541151,41.0930405852953,41.3896782455713,176661.789845694,0.35,1.0
2019-11-29,46.99,47.58,46.84,47.51,70781,40.997069577559,41.5118231645085,40.8662000215548,41.4507507050399,81127.729963914,0.0,1.0
2019-12-02,46.67,48.14,46.58,47.23,269173,40.7178811914168,42.0004028402573,40.6393594578144,41.2064608671656,308520.569892721,0.0,1.0
2019-12-03,45.75,46.15,45.35,45.86,166176,39.9152145812582,40.2642000639359,39.5662290985805,40.0111855889946,190467.521714632,0.0,1.0
2019-12-04,46.2,47.13,46.15,46.18,213842,40.3078232492706,41.1192144964962,40.2642000639359,40.2903739751367,245101.312936287,0.0,1.0
2019-12-05,46.47,46.59,46.01,46.45,280231,40.543388450078,40.6480840948813,40.1420551449987,40.5259391759441,321195.022612249,0.0,1.0
2019-12-06,47.76,48.1,47.15,47.15,348979,41.6688666317135,41.9655042919895,41.13666377063,41.13666377063,399992.569687865,0.0,1.0
2019-12-09,47.1,47.9,46.96,47.76,544640,41.0930405852953,41.7910115506507,40.9708956663581,41.6688666317135,624255.193449459,0.0,1.0
2019-12-10,47.26,47.77,46.77,46.92,194561,41.2326347783664,41.6775912687804,40.8051275620863,40.9359971180904,223001.826330641,0.0,1.0
2019-12-11,47.5,47.82,47.12,47.5,229690,41.442026067973,41.7212144541151,41.1104898594292,41.442026067973,263265.965377876,0.0,1.0
2019-12-12,48.32,48.62,47.25,47.32,350322,42.1574463074622,42.4191854194705,41.2239101412995,41.284982600768,401531.888733111,0.0,1.0
2019-12-13,47.46,48.75,47.37,48.42,263281,41.4071275197052,42.5326057013407,41.3286057861027,42.2446926781316,301767.280380742,0.0,1.0
2019-12-16,47.15,48.4,47.09,47.78,300010,41.13666377063,42.2272434039977,41.0843159482284,41.6863159058474,343865.306600272,0.0,1.0
2019-12-17,46.82,47.31,46.6,47.1,327931,40.848750747421,41.2762579637011,40.6568087319482,41.0930405852953,375867.783936314,0.0,1.0
2019-12-18,47.19,47.44,46.66,47.13,726226,41.1715623188978,41.3896782455713,40.7091565543499,41.1192144964962,832385.340992264,0.0,1.0
2019-12-19,47.6,47.84,46.98,47.31,377756,41.5292724386424,41.738663728249,40.988344940492,41.2762579637011,432976.176661086,0.0,1.0
2019-12-20,47.74,48.38,47.5,47.95,661991,41.6514173575796,42.2097941298639,41.442026067973,41.8346347359854,758760.501922005,0.0,1.0
2019-12-23,48.0,48.08,47.45,47.71,165234,41.8782579213201,41.9480550178556,41.3984028826383,41.6252434463788,189387.820641943,0.0,1.0
2019-12-24,47.61,48.04,47.53,48.01,78552,41.5379970757094,41.9131564695878,41.4681999791738,41.886982558387,90034.6907238577,0.0,1.0
2019-12-26,47.36,48.02,47.3,47.62,124004,41.3198811490358,41.895707195454,41.2675333266342,41.5467217127763,142130.840570848,0.0,1.0
2019-12-27,46.98,47.57,46.93,47.53,121755,40.988344940492,41.5030985274416,40.9447217551573,41.4681999791738,139553.08291429,0.0,1.0
2019-12-30,47.06,47.48,46.92,47.22,143350,41.0581420370276,41.4245767938391,40.9359971180904,41.1977362300986,164304.828842868,0.0,1.0
2019-12-31,47.52,47.8,46.95,46.95,184498,41.4594753421069,41.7037651799812,40.9621710292912,40.9621710292912,211467.822196383,0.0,1.0
2020-01-02,47.1,48.18,46.61,47.91,213921,41.0930405852953,42.035301388525,40.6655333690152,41.7997361877176,245191.861115419,0.0,1.0
2020-01-03,46.32,46.69,45.92,46.44,284176,40.4125188940739,40.7353304655507,40.0635334113962,40.5172145388772,325716.70067144,0.0,1.0
2020-01-06,46.05,46.54,45.45,46.19,312081,40.1769536932664,40.6044609095466,39.65347546925,40.2990986122036,357700.839135761,0.0,1.0
2020-01-07,45.97,46.47,45.68,46.07,189505,40.1071565967309,40.543388450078,39.8541421217896,40.1944029674003,217206.742866186,0.0,1.0
2020-01-08,46.18,46.4,45.63,45.77,255182,40.2903739751367,40.4823159906094,39.8105189364549,39.9326638553921,292484.372750477,0.0,1.0
2020-01-09,45.54,46.69,45.45,46.44,219271,39.7319972028524,40.7353304655507,39.65347546925,40.5172145388772,251323.921347783,0.0,1.0
2020-01-10,44.83,45.62,44.76,45.6,232477,39.1125479710996,39.801794299388,39.051475511631,39.7843450252541,266460.367596118,0.0,1.0
2020-01-13,45.83,45.83,44.7,44.9,174604,39.9850116777937,39.9850116777937,38.9991276892293,39.1736204305682,200127.5223947,0.0,1.0
2020-01-14,45.84,46.29,45.55,45.55,145281,39.9937363148607,40.386344982873,39.7407218399194,39.7407218399194,166518.101423933,0.0,1.0
2020-01-15,45.16,45.97,44.87,45.51,227625,39.4004609943086,40.1071565967309,39.1474465193673,39.7058232916516,260899.104746132,0.0,1.0
2020-01-16,45.56,45.96,45.39,45.48,156093,39.7494464769863,40.098431959664,39.6011276468483,39.6796493804508,178910.593990721,0.0,1.0
2020-01-17,44.8,45.71,44.53,45.66,164603,39.0863740598987,39.8803160329904,38.8508088590913,39.8366928476557,188664.581388369,0.0,1.0
2020-01-21,44.33,44.83,44.13,44.57,297920,38.6763161177525,39.1125479710996,38.5018233764136,38.8857074073591,341469.791481461,0.0,1.0
2020-01-22,43.33,44.54,43.15,44.35,190379,37.8038524110583,38.8595334961583,37.6468089438534,38.6937653918864,218208.503734053,0.0,1.0
2020-01-23,43.47,43.73,42.08,43.01,324681,37.9259973299955,38.152837893736,36.7132727776906,37.5246640249162,372142.700617589,0.0,1.0
2020-01-24,43.15,43.32,42.57,43.27,325357,37.6468089438534,37.7951277739914,37.1407799939707,37.7515045886567,372917.517947884,0.0,1.0
2020-01-27,41.3,42.2,41.26,42.0,445226,36.0327510864691,36.8179684224939,35.9978525382014,36.6434756811551,510308.906357831,0.0,1.0
2020-01-28,41.53,41.9,41.31,41.66,232057,36.2334177390088,36.5562293104856,36.0414757235361,36.346838020879,265978.972213391,0.0,1.0
2020-01-29,41.46,42.1,41.04,41.76,330578,36.1723452795402,36.7307220518245,35.8059105227287,36.4340843915485,378901.721026982,0.0,1.0
2020-01-30,41.35,41.44,40.37,40.89,243126,36.0763742718039,36.1548960054063,35.2213598392436,35.6750409667245,278666.032907229,0.0,1.0
2020-01-31,39.85,40.87,39.48,40.67,522492,34.7676787117626,35.6575916925907,34.4448671402858,35.4830989512518,598869.610266956,0.0,1.0
2020-02-03,40.13,40.67,39.79,40.2,472773,35.011968549637,35.4830989512518,34.715330889361,35.0730410091056,541882.712567349,0.0,1.0
2020-02-04,42.15,44.55,41.38,42.07,712577,36.7743452371592,38.8682581332252,36.1025481830047,36.7045481406237,816741.137233099,0.0,1.0
2020-02-05,43.04,43.5,41.83,42.51,529378,37.550837936117,37.9521712411963,36.4951568510171,37.0884321715691,606762.202184723,0.0,1.0
2020-02-06,42.34,43.38,42.21,43.2,528371,36.9401133414311,37.847475596393,36.8266930595608,37.6904321291881,605607.999445659,0.0,1.0
2020-02-07,41.89,43.72,41.6,43.67,289263,36.5475046734187,38.144113256669,36.2944901984774,38.1004900713343,331547.315699858,0.0,1.0
2020-02-10,41.85,42.54,41.76,41.78,221969,36.5126061251509,37.1146060827699,36.4340843915485,36.4515336656824,254416.313592066,0.0,1.0
2020-02-11,42.95,43.58,42.09,42.09,476470,37.4723162025145,38.0219683377319,36.7219974147575,36.7219974147575,546120.138114835,0.0,1.0
2020-02-12,43.8,43.97,43.44,43.44,327604,38.2139103532046,38.3622291833426,37.8998234187947,37.8998234187947,375492.983245477,0.0,1.0
2020-02-13,43.14,43.78,43.06,43.5,283506,37.6380843067864,38.1964610790707,37.5682872102509,37.9521712411963,324948.760418042,0.0,1.0
2020-02-14,43.45,43.63,42.87,43.12,397922,37.9085480558616,38.0655915230666,37.402519105979,37.6206350326525,456090.032108908,0.0,1.0
2020-02-18,42.22,43.39,41.93,43.23,271852,36.8354176966278,37.85620023346,36.5824032216865,37.7166060403889,311591.184726833,0.0,1.0
2020-02-19,42.63,42.92,42.27,42.35,184775,37.1931278163724,37.4461422913137,36.8790408819625,36.948837978498,211785.313913087,0.0,1.0
2020-02-20,43.3,43.43,42.39,42.52,264462,37.7776784998575,37.8910987817277,36.9837365267658,37.097156808636,303120.918349792,0.0,1.0
2020-02-21,42.97,43.33,42.54,42.98,250103,37.4897654766484,37.8038524110583,37.1146060827699,37.4984901137153,286662.927157921,0.0,1.0
2020-02-24,41.44,41.66,40.67,41.01,497446,36.1548960054063,36.346838020879,35.4830989512518,35.7797366115278,570162.398943632,0.0,1.0
2020-02-25,39.54,41.66,39.36,41.65,399250,34.4972149626874,36.346838020879,34.3401714954825,36.3381133838121,457612.158461913,0.0,1.0
2020-02-26,38.94,40.13,38.84,39.99,343665,33.9737367386709,35.011968549637,33.8864903680015,34.8898236306998,393901.771916878,0.0,1.0
2020-02-27,36.94,38.4,36.4,37.59,922992,32.5341716226255,33.820037636947,32.058577343356,33.1066462180426,1047985.01942766,0.35,1.0
2020-02-28,37.38,37.67,35.38,35.38,581321,32.9216928872156,33.1771046297862,31.1602325936246,31.1602325936246,660044.398519928,0.0,1.0
2020-03-02,38.61,38.66,36.41,37.59,541076,34.004990967774,34.0490274751138,32.0673846448239,33.1066462180426,614349.357710403,0.0,1.0
2020-03-03,37.55,39.53,36.73,38.45,397819,33.0714170121708,34.8152627028259,32.3492182917985,33.8640741442867,451692.270836249,0.0,1.0
2020-03-04,38.46,38.52,37.28,38.16,297499,33.8728814457547,33.9257252545624,32.833619872536,33.608662401716,337786.77961966,0.0,1.0
2020-03-05,36.65,37.68,36.0,37.37,268078,32.2787598800548,33.1859119312542,31.7062852846378,32.9128855857476,304381.541809819,0.0,1.0
2020-03-06,35.3,36.4,34.49,35.73,399446,31.0897741818809,32.058577343356,30.3763827629766,31.468488145003,453539.601719517,0.0,1.0
2020-03-09,32.42,40.59,29.68,32.83,858268,28.5532713591099,35.7488366584291,26.1400707568902,28.9143707192961,974495.994173447,0.0,1.0
2020-03-10,32.19,33.69,30.26,33.69,548468,28.3507034253469,29.6717986455402,26.6508942420316,29.6717986455402,622742.39390531,0.0,1.0
2020-03-11,29.91,31.24,29.16,31.23,543967,26.3426386906532,27.5140097858912,25.6820910805566,27.5052024844233,617631.861449509,0.0,1.0
2020-03-12,28.33,28.66,25.82,27.25,640875,24.9510850587163,25.2417260071588,22.7404523902596,23.9998965001772,727663.294292585,0.0,1.0
2020-03-13,32.27,32.3,26.93,29.99,787206,28.4211618370906,28.4475837414944,23.7180628532026,26.4130971023969,893810.667051902,0.0,1.0
2020-03-16,26.12,29.62,26.0,26.0,515921,23.0046714342983,26.0872269480825,22.8989838166828,22.8989838166828,585787.828289018,0.0,1.0
2020-03-17,29.42,29.46,25.32,26.76,604688,25.9110809187234,25.9463101245952,22.3000873168619,23.5683387282474,686575.794186377,0.0,1.0
2020-03-18,22.68,28.42,22.11,27.13,608906,19.9749597293218,25.0303507719279,19.4729435456484,23.8942088825617,691365.002339801,0.0,1.0
2020-03-19,22.67,23.95,21.2,22.44,606866,19.9661524278538,21.0934870157521,18.6714791120645,19.7635844940909,689048.742350949,0.0,1.0
2020-03-20,21.08,22.41,20.0,21.88,1089295,18.565791494449,19.737162589687,17.6146029359099,19.2703756118854,1236809.03164648,0.0,1.0
2020-03-23,21.94,22.72,20.01,21.13,574184,19.3232194206931,20.0101889351936,17.6234102373778,18.6098280017888,651940.89482363,0.0,1.0
2020-03-24,24.32,24.81,23.03,23.19,416783,21.4193571700664,21.8509149419962,20.2832152807002,20.4241321041875,473224.405360088,0.0,1.0
2020-03-25,26.16,26.95,24.35,24.35,740671,23.0399006401701,23.7356774561386,21.4457790744703,21.4457790744703,840973.824610076,0.0,1.0
2020-03-26,26.73,27.31,26.02,26.11,346248,23.5419168238435,24.0527403089849,22.9165984196187,22.9958641328303,393137.445402331,0.0,1.0
2020-03-27,25.04,26.24,24.85,25.64,413243,22.0534828757592,23.1103590519138,21.886144147868,22.5819209638365,469205.013026487,0.0,1.0
2020-03-30,26.25,26.73,24.17,25.19,475959,23.1191663533817,23.5419168238435,21.2872476480471,22.1855923977785,540414.111781867,0.0,1.0
2020-03-31,26.12,26.33,25.41,26.01,399652,23.0046714342983,23.1896247651253,22.3793530300735,22.9077911181508,453773.498561529,0.0,1.0
2020-04-01,26.49,26.67,25.01,25.15,510187,23.3305415886126,23.4890730150358,22.0270609713553,22.1503631919067,579277.321045837,0.0,1.0
2020-04-02,25.96,27.2,25.15,26.32,412892,22.863754610811,23.9558599928374,22.1503631919067,23.1808174636574,468806.480057818,0.0,1.0
2020-04-03,25.97,28.06,25.66,27.8,461522,22.872561912279,24.7132879190816,22.5995355667724,24.4842980809147,524022.030674471,0.0,1.0
2020-04-06,27.93,28.24,27.12,27.18,305666,24.5987929999981,24.8718193455047,23.8854015810938,23.9382453899015,347059.767526019,0.0,1.0
2020-04-07,27.87,30.26,27.3,29.04,564221,24.5459491911904,26.6508942420316,24.043933007517,25.5764034629411,640628.689789828,0.0,1.0
2020-04-08,29.23,29.34,27.74,28.53,345495,25.7437421908323,25.8406225069798,24.431454272107,25.1272310880754,392282.472965268,0.0,1.0
2020-04-09,30.63,31.51,29.72,29.89,397676,26.976764396346,27.751806925526,26.1752999627621,26.3250240877173,451529.905552717,0.0,1.0
2020-04-13,30.23,30.6,29.27,30.6,213951,26.6244723376278,26.9503424919421,25.7789713967041,26.9503424919421,242924.578860452,0.0,1.0
2020-04-14,30.52,31.79,30.31,30.96,282635,26.8798840801985,27.9984113666287,26.6949307493714,27.2674053447885,320909.873504793,0.0,1.0
2020-04-15,29.1,29.4,28.18,29.19,389580,25.6292472717489,25.8934663157875,24.818975536697,25.7085129849605,442337.532577343,0.0,1.0
2020-04-16,28.28,29.18,27.74,28.94,512535,24.9070485513766,25.6997056834925,24.431454272107,25.4883304482616,581943.290876144,0.0,1.0
2020-04-17,29.81,30.61,29.34,29.34,406077,26.2545656759737,26.9591497934101,25.8406225069798,25.8406225069798,461068.582104855,0.0,1.0
2020-04-20,29.13,29.83,28.57,29.01,396564,25.6556691761527,26.2721802789096,25.1624602939473,25.5499815585373,450267.31677448,0.0,1.0
2020-04-21,28.47,29.15,27.77,28.27,333133,25.0743872792677,25.6732837790886,24.4578761765109,24.8982412499086,378246.391601438,0.0,1.0
2020-04-22,29.25,29.69,28.61,29.38,323029,25.7613567937682,26.1488780583582,25.1976894998191,25.8758517128516,366774.092127231,0.0,1.0
2020-04-23,29.94,30.73,29.7,29.7,307135,26.3690605950571,27.0648374110255,26.1576853598262,26.1576853598262,348727.701802306,0.0,1.0
2020-04-24,30.27,30.65,29.77,30.4,211003,26.6597015434996,26.9943789992819,26.2193364701018,26.774196462583,239577.356092246,0.0,1.0
2020-04-27,32.15,32.46,30.51,30.62,368224,28.3154742194751,28.5885005649817,26.8710767787305,26.967957094878,418089.469674418,0.0,1.0
2020-04-28,32.96,33.95,32.55,33.0,270129,29.0288656383795,29.900788483707,28.6677662781933,29.0640948442513,306710.291435867,0.0,1.0
2020-04-29,34.96,35.36,33.63,33.93,288143,30.7903259319705,31.1426179906887,29.6189548367325,29.8831738807711,327163.775474699,0.0,1.0
2020-04-30,33.89,34.78,33.55,34.2,493822,29.8479446748993,30.6317945055473,29.5484964249888,30.1209710204059,560696.147164661,0.0,1.0
2020-05-01,31.84,32.9,31.36,31.38,482380,28.0424478739685,28.9760218295717,27.6196974035067,27.6373120064426,547704.653638942,0.0,1.0
2020-05-04,31.43,31.87,30.65,30.8,309057,27.6813485137824,28.0688697783724,26.9943789992819,27.1264885213012,350909.982046706,0.0,1.0
2020-05-05,31.4,32.76,31.38,32.14,259721,27.6549266093785,28.8527196090204,27.6373120064426,28.3066669180072,294892.823806459,0.0,1.0
2020-05-06,30.9,31.86,30.87,31.6,194558,27.2145615359808,28.0600624769044,27.1881396315769,27.8310726387376,220905.348486017,0.0,1.0
2020-05-07,31.34,32.1,31.21,31.44,215856,27.6020828005708,28.2714377121353,27.4875878814874,27.6901558152503,245087.556938279,0.0,1.0
2020-05-08,32.49,32.52,31.89,31.89,481359,28.6149224693856,28.6413443737895,28.0864843813083,28.0864843813083,546545.388222951,0.0,1.0
2020-05-11,31.84,32.25,30.84,31.76,718594,28.0424478739685,28.4035472341547,27.161717727173,27.9719894622249,815907.12276011,0.0,1.0
2020-05-12,29.47,32.39,29.24,31.54,1279096,25.9551174260632,28.526849454706,25.7525494923002,27.7782288299299,1452313.17975653,0.0,1.0
2020-05-13,28.17,29.26,28.0,29.26,507303,24.8101682352291,25.7701640952361,24.6604441102738,25.7701640952361,576002.765257671,0.0,1.0
2020-05-14,28.74,29.01,26.95,27.47,466719,25.3121844189025,25.5499815585373,23.7356774561386,24.1936571324722,529922.816538233,0.0,1.0
2020-05-15,29.1,29.41,28.39,28.63,437581,25.6292472717489,25.9022736172555,25.0039288675241,25.215304102755,496838.903030767,0.0,1.0
2020-05-18,32.75,33.01,30.44,30.52,631306,28.8439123075524,29.0729021457192,26.8094256684548,26.8798840801985,716798.44535467,0.0,1.0
2020-05-19,32.87,33.95,31.96,32.62,423770,28.9495999251679,29.900788483707,28.148135491584,28.729417388469,481157.595821912,0.0,1.0
2020-05-20,33.92,34.69,33.26,33.49,434727,29.8743665793031,30.5525287923357,29.2930846824181,29.4956526161811,493598.409889499,0.0,1.0
2020-05-21,34.75,35.0,33.75,33.75,526816,30.6053726011434,30.8255551378423,29.7246424543479,29.7246424543479,598158.246219687,0.0,1.0
2020-05-22,34.26,35.03,33.66,34.77,293064,30.1738148292136,30.8519770422461,29.6453767411363,30.6229872040793,332751.184987029,0.0,1.0
2020-05-26,36.21,37.08,35.63,35.63,390096,31.8912386154648,32.6574738431769,31.3804151303234,31.3804151303234,442923.410103936,0.0,1.0
2020-05-27,37.72,38.34,36.93,37.12,643646,33.221141137126,33.7671938281392,32.5253643211576,32.6927030490487,730809.547444111,0.0,1.0
2020-05-28,36.53,37.9,36.4,37.9,597572,32.4813278138178,33.6994887529071,32.3657358998896,33.6994887529071,672057.044130864,0.35,1.0
2020-05-29,35.72,36.68,35.6,36.2,358060,31.7611012731884,32.6147030991196,31.654401044947,32.187902186154,402690.797462895,0.0,1.0
2020-06-01,36.5,36.88,35.84,35.91,234720,32.4546527567575,32.7925368128552,31.8678015014298,31.9300433012373,263976.9423574,0.0,1.0
2020-06-02,37.52,37.99,36.82,36.82,402642,33.3616046968093,33.7795139240881,32.7391866987345,32.7391866987345,452829.771747905,0.0,1.0
2020-06-03,39.23,39.53,37.92,38.27,289188,34.8820829492492,35.1488335198527,33.7172721242806,34.028481123318,325234.168398312,0.0,1.0
2020-06-04,40.59,40.63,38.31,39.16,469369,36.0913522026517,36.1269189453988,34.0640478660652,34.8198411494417,527874.034838746,0.0,1.0
2020-06-05,41.19,43.66,41.04,42.26,524614,36.6248533438586,38.821099708494,36.4914780585569,37.5762637123444,590005.110931685,0.0,1.0
2020-06-08,43.04,43.06,41.32,42.14,347142,38.2698151959135,38.287598567287,36.7404452577868,37.469563484103,390411.910888857,0.0,1.0
2020-06-09,42.13,42.9,41.99,42.25,667465,37.4606717984162,38.1453315962985,37.3361881988013,37.5673720266576,750661.936906025,0.0,1.0
2020-06-10,39.58,42.47,39.55,42.46,513013,35.1932919482866,37.7629891117668,35.1666168912262,37.7540974260801,576958.091042931,0.0,1.0
2020-06-11,35.19,37.89,35.05,37.68,379819,31.2898419317889,33.6905970672203,31.1653583321739,33.5038716677978,427161.972858066,0.0,1.0
2020-06-12,36.15,37.24,35.04,36.81,310757,32.1434437577201,33.1126374975794,31.1564666464872,32.7302950130477,349491.661026578,0.0,1.0
2020-06-15,36.84,37.71,34.81,34.81,472079,32.7569700701081,33.5305467248582,30.9519578756912,30.9519578756912,530921.825882494,0.0,1.0
2020-06-16,38.46,39.2,37.68,38.67,354450,34.1974231513669,34.8554078921888,33.5038716677978,34.3841485507893,398630.824891703,0.0,1.0
2020-06-17,37.94,38.76,37.91,38.6,510852,33.7350554956542,34.4641737219704,33.7083804385938,34.3219067509819,574527.730730924,0.0,1.0
2020-06-18,37.31,38.03,37.08,37.37,359722,33.1748792973869,33.8150806668352,32.9703705265909,33.2282294115076,404559.959350241,0.0,1.0
2020-06-19,37.16,38.6,36.91,38.06,578062,33.0415040120851,34.3219067509819,32.8192118699156,33.8417557238956,650115.197908161,0.0,1.0
2020-06-22,36.66,36.89,36.04,36.77,264991,32.596919727746,32.801428498542,32.0456352151654,32.6947282703006,298021.105709909,0.0,1.0
2020-06-23,37.06,37.44,36.58,37.44,397890,32.9525871552173,33.290471211315,32.5257862422517,33.290471211315,447485.453283001,0.0,1.0
2020-06-24,35.67,36.48,35.15,36.48,397592,31.7166428447545,32.4368693853839,31.2542751890418,32.4368693853839,447150.308732802,0.0,1.0
2020-06-25,36.39,36.43,35.0,35.29,393294,32.3568442142029,32.39241095695,31.12089990374,31.3787587886567,442316.579616186,0.0,1.0
2020-06-26,35.26,36.03,35.0,36.03,719588,31.3520837315964,32.0367435294787,31.12089990374,32.0367435294787,809281.867744874,0.0,1.0
2020-06-29,36.55,36.965,35.69,35.81,267594,32.4991111851914,32.8681161411929,31.734426216128,31.8411264443694,300948.559616505,0.0,1.0
2020-06-30,37.05,37.22,35.9,36.3,238061,32.9436954695305,33.0948541262058,31.9211516155505,32.2768190430218,267734.385116501,0.0,1.0
2020-07-01,36.51,37.32,36.43,37.14,409054,32.4635444424442,33.1837709830737,32.39241095695,33.0237206407116,460041.002807873,0.0,1.0
2020-07-02,37.0,38.23,36.88,37.53,214107,32.8992370410966,33.9929143805709,32.7925368128552,33.3704963824961,240794.611440507,0.0,1.0
2020-07-06,37.77,38.28,37.14,38.11,309205,33.5838968389789,34.0373728090048,33.0237206407116,33.8862141523295,347746.210214809,0.0,1.0
2020-07-07,37.16,37.86,36.91,37.2,291302,33.0415040120851,33.6639220101599,32.8192118699156,33.0770707548323,327611.670341664,0.0,1.0
2020-07-08,36.68,37.33,36.15,37.18,248409,32.6147030991196,33.1926626687604,32.1434437577201,33.0592873834587,279372.223389823,0.0,1.0
2020-07-09,35.46,36.62,35.33,36.62,331940,31.529917445332,32.5613529849989,31.4143255314039,32.5613529849989,373315.040244187,0.0,1.0
2020-07-10,36.55,36.67,35.21,35.49,249974,32.4991111851914,32.6058114134328,31.3076253031625,31.5565925023924,281132.294601434,0.0,1.0
2020-07-13,36.91,37.54,36.49,36.98,168605,32.8192118699156,33.3793880681829,32.4457610710707,32.881453669723,189620.962705221,0.0,1.0
2020-07-14,37.83,37.88,36.61,36.84,214152,33.6372469530996,33.6817053815335,32.5524612993121,32.7569700701081,240845.220516879,0.0,1.0
2020-07-15,39.17,39.51,38.32,38.72,232363,34.8287328351285,35.1310501484791,34.0729395517519,34.4286069792233,261326.151401638,0.0,1.0
2020-07-16,38.58,39.44,38.29,38.98,178455,34.3041233796083,35.0688083486716,34.0462644946916,34.6597908070796,200698.727200025,0.0,1.0
2020-07-17,38.43,39.12,38.34,38.89,124139,34.1707480943066,34.7842744066946,34.0907229231255,34.5797656358986,139612.447372636,0.0,1.0
2020-07-20,37.44,38.52,37.32,38.11,123325,33.290471211315,34.2507732654876,33.1837709830737,33.8862141523295,138696.985413371,0.0,1.0
2020-07-21,37.98,38.43,37.72,37.73,118830,33.7706222384013,34.1707480943066,33.539438410545,33.5483300962318,133641.701006859,0.0,1.0
2020-07-22,38.59,38.63,37.545,37.62,211585,34.3130150652951,34.3485818080422,33.3838339110263,33.4505215536771,237958.253871381,0.0,1.0
2020-07-23,38.69,38.96,38.065,38.43,166811,34.4019319221629,34.642007435706,33.846201566739,34.1707480943066,187603.347527182,0.0,1.0
2020-07-24,38.25,38.81,37.91,38.81,97107,34.0106977519445,34.5086321504043,33.7083804385938,34.5086321504043,109211.012872785,0.0,1.0
2020-07-27,38.78,38.905,37.2,37.2,226773,34.481957093344,34.5931031644287,33.0770707548323,33.0770707548323,255039.379470069,0.0,1.0
2020-07-28,37.65,38.93,37.58,38.74,206347,33.4771966107375,34.6153323786457,33.41495481093,34.4463903505968,232067.357381657,0.0,1.0
2020-07-29,38.64,38.74,37.87,37.9,144652,34.357473493729,34.4463903505968,33.6728136958467,33.6994887529071,162682.313675369,0.0,1.0
2020-07-30,37.06,37.82,36.32,37.82,196741,32.9525871552173,33.6283552674128,32.2946024143954,33.6283552674128,221264.006545404,0.0,1.0
2020-07-31,36.48,37.08,35.99,37.01,240808,32.4368693853839,32.9703705265909,32.0011767867315,32.9081287267834,270823.788067488,0.0,1.0
2020-08-03,36.97,37.27,36.3805,36.74,213249,32.8725619840363,33.1393125546397,32.3483971128004,32.6680532132402,239829.66505101,0.0,1.0
2020-08-04,37.59,37.65,36.51,36.85,283413,33.4238464966168,33.4771966107375,32.4635444424442,32.7658617557949,318739.336930546,0.0,1.0
2020-08-05,38.53,38.87,38.06,38.06,265608,34.2596649511744,34.561982264525,33.8417557238956,33.8417557238956,298715.012379279,0.0,1.0
2020-08-06,38.1,38.48,37.53,38.48,251414,33.8773224666427,34.2152065227405,33.3704963824961,34.2152065227405,282751.785045345,0.0,1.0
2020-08-07,38.57,38.755,37.41,37.93,322314,34.2952316939215,34.459727879127,33.2637961542547,33.7261638099674,362489.196485102,0.0,1.0
2020-08-10,39.47,39.9,38.72,38.92,285567,35.095483405732,35.4778258902636,34.4286069792233,34.6064406929589,321161.824719562,0.0,1.0
2020-08-11,40.74,41.5,39.96,39.96,285698,36.2247274879534,36.9004956001489,35.5311760043843,35.5311760043843,321309.153364112,0.0,1.0
2020-08-12,41.12,41.8,40.8,41.37,284068,36.5626115440511,37.1672461707524,36.2780776020741,36.7849036862207,319475.980153298,0.0,1.0
2020-08-13,41.12,41.19,40.73,40.88,328075,36.5626115440511,36.6248533438586,36.2158358022666,36.3492110875684,368968.282906885,0.0,1.0
2020-08-14,40.6,40.995,40.425,40.75,234342,36.1002438883384,36.4514654729664,35.9446393888197,36.2336191736402,263551.826115874,0.0,1.0
2020-08-17,40.18,41.27,40.01,40.81,340451,35.7267930894936,36.6959868293529,35.5756344328182,36.2869692877609,382886.903555381,0.0,1.0
2020-08-18,39.49,40.44,39.44,40.19,246272,35.1132667771055,35.9579769173499,35.0688083486716,35.7356847751803,276968.854585215,0.0,1.0
2020-08-19,39.22,39.84,39.05,39.46,371656,34.8731912635624,35.4244757761429,34.7220326068871,35.0865917200452,417981.486404149,0.0,1.0
2020-08-20,39.04,39.34,38.61,38.77,211329,34.7131409212003,34.9798914918038,34.3307984366686,34.4730654076572,237670.34445913,0.0,1.0
2020-08-21,38.39,38.88,38.18,38.69,124671,34.1351813515594,34.5708739502118,33.948455952137,34.4019319221629,140210.75911997,0.0,1.0
2020-08-24,39.51,39.59,38.3,38.3,200261,35.1310501484791,35.2021836339734,34.0551561803784,34.0551561803784,225222.760963852,0.0,1.0
2020-08-25,38.64,39.81,38.42,39.81,318312,34.357473493729,35.3978007190826,34.1618564086198,35.3978007190826,357988.3626264,0.0,1.0
2020-08-26,38.5,39.015,38.35,38.62,177170,34.232989894114,34.6909117069833,34.0996146088123,34.3396901223554,199253.556908063,0.0,1.0
2020-08-27,38.0,38.56,37.605,38.16,196918,34.0996146088123,34.6021352451527,33.7451580885365,34.243191933481,219441.893576891,0.35,1.0
2020-08-28,38.51,38.55,37.48,38.13,243926,34.5572673311937,34.5931616623609,33.6329883036391,34.2162711851056,271826.767144887,0.0,1.0
2020-08-31,37.01,38.46,36.99,38.46,318462,33.2112299124248,34.5123994172348,33.1932827468412,34.5123994172348,354888.351051118,0.0,1.0
2020-09-01,37.78,37.82,36.33,36.85,267589,33.9021957873929,33.93809011856,32.6010262825829,33.0676525877561,298196.390682145,0.0,1.0
2020-09-02,38.41,38.56,37.37,37.78,234165,34.4675315032758,34.6021352451527,33.5342788929294,33.9021957873929,260949.283505991,0.0,1.0
2020-09-03,37.47,39.41,37.245,38.8,303949,33.6240147208473,35.3648897824551,33.4221091080319,34.8175012321557,338715.323692108,0.0,1.0
2020-09-04,38.51,38.69,37.58,37.96,196447,34.5572673311937,34.718791821446,33.722724131557,34.0637202776451,218917.019609683,0.0,1.0
2020-09-08,37.28,38.22,36.76,37.92,368146,33.4535166478032,34.2970334302317,32.98689034263,34.027825946478,410255.311107965,0.0,1.0
2020-09-09,38.41,38.55,37.4315,37.45,332257,34.4675315032758,34.5931616623609,33.5894664270989,33.6060675552637,370261.252065211,0.0,1.0
2020-09-10,37.91,38.89,37.89,38.56,263495,34.0188523636862,34.8982634772818,34.0009051981026,34.6021352451527,293634.110381189,0.0,1.0
2020-09-11,37.86,38.31,37.56,38.12,203014,33.9739844497272,34.3777956753579,33.7047769659734,34.2072976023138,226235.166834007,0.0,1.0
2020-09-14,38.47,38.67,37.78,38.05,265741,34.5213730000265,34.7008446558624,33.9021957873929,34.1444825227713,296137.012568769,0.0,1.0
2020-09-15,38.34,38.93,38.21,38.75,196891,34.4047164237332,34.934157808449,34.2880598474399,34.7726333181967,219411.8052603,0.0,1.0
2020-09-16,38.75,39.145,38.24,38.59,393038,34.7726333181967,35.1270898384726,34.3149805958153,34.6290559935281,437994.510241189,0.0,1.0
2020-09-17,40.11,40.29,38.1,38.2,472157,35.9930405778806,36.1545650681328,34.1893504367302,34.2790862646482,526163.307293311,0.0,1.0
2020-09-18,39.49,40.55,39.42,40.37,1040307,35.4366784447894,36.3878782207194,35.3738633652469,36.2263537304672,1159299.49512637,0.0,1.0
2020-09-21,35.76,38.83,35.24,38.55,514139,32.0895320634507,34.8444219805311,31.6229057582775,34.5931616623609,572947.296446894,0.0,1.0
2020-09-22,35.96,36.77,35.7,36.06,387157,32.2690037192866,32.9958639254218,32.0356905667,32.3587395472045,431440.829134708,0.0,1.0
2020-09-23,35.51,36.49,35.47,36.1,368942,31.8651924936559,32.7446036072516,31.8292981624887,32.3946338783717,411142.359256368,0.0,1.0
2020-09-24,35.37,35.9,34.84,35.58,275846,31.7395623345708,32.2151622225358,31.2639624466058,31.9280075731985,307397.843648682,0.0,1.0
2020-09-25,35.23,35.47,34.84,34.9,304740,31.6139321754857,31.8292981624887,31.2639624466058,31.3178039433566,339596.799930031,0.0,1.0
2020-09-28,36.4,36.75,35.77,35.77,183720,32.6638413621255,32.9779167598382,32.0985056462425,32.0985056462425,204734.2786741,0.0,1.0
2020-09-29,36.04,36.72,35.62,36.35,205206,32.3407923816209,32.9509960114628,31.9639019043656,32.6189734481665,228677.892388403,0.0,1.0
2020-09-30,36.03,36.82,35.75,36.2,251619,32.3318187988291,33.0407318393808,32.0805584806589,32.4843697062896,280399.708609289,0.0,1.0
2020-10-01,36.29,36.79,35.89,36.24,269184,32.5651319514157,33.0138110910054,32.206188639744,32.5202640374568,299973.83012524,0.0,1.0
2020-10-02,37.92,38.09,35.59,35.59,280118,34.027825946478,34.1803768539384,31.9369811559903,31.9369811559903,312158.483962723,0.0,1.0
2020-10-05,39.69,39.74,38.44,38.44,233560,35.6161501006253,35.6610180145842,34.4944522516512,34.4944522516512,260275.082337921,0.0,1.0
2020-10-06,39.57,41.0,39.53,40.22,248336,35.5084671071237,36.7916894463501,35.4725727759566,36.0917499885903,276741.192188175,0.0,1.0
2020-10-07,40.96,41.18,40.2,40.2,217321,36.7557951151829,36.9532139366024,36.0738028230067,36.0738028230067,242178.631481244,0.0,1.0
2020-10-08,40.8,41.84,40.69,41.25,231299,36.6122177905143,37.5454704008607,36.5135083798045,37.0160290161449,257755.464418902,0.0,1.0
2020-10-09,40.68,41.48,40.34,41.26,181492,36.5045347970127,37.2224214203561,36.1994329820918,37.0250025989367,202251.435364249,0.0,1.0
2020-10-12,41.02,41.19,40.68,41.1,190437,36.8096366119337,36.9621875193942,36.5045347970127,36.881425274268,212219.583212822,0.0,1.0
2020-10-13,40.53,40.89,40.17,40.53,164577,36.3699310551359,36.6929800356404,36.0468820746313,36.3699310551359,183401.662210687,0.0,1.0
2020-10-14,40.7,41.16,40.4245,40.62,153142,36.5224819625963,36.9352667710188,36.2752597566824,36.450693300262,170658.702943115,0.0,1.0
2020-10-15,40.9,40.94,40.14,40.14,224948,36.7019536184322,36.7378479495993,36.0199613262559,36.0199613262559,250678.023727311,0.0,1.0
2020-10-16,41.09,41.79,41.05,41.15,158572,36.8724516914762,37.5006024869017,36.8365573603091,36.926293188227,176709.797724306,0.0,1.0
2020-10-19,40.88,41.795,40.805,41.31,204527,36.6840064528486,37.5050892782976,36.6167045819101,37.0698705128957,227921.22694523,0.0,1.0
2020-10-20,40.98,41.7254,40.98,41.28,188482,36.7737422807665,37.4426331420667,36.7737422807665,37.0429497645203,210040.966215174,0.0,1.0
2020-10-21,40.39,41.48,40.34,40.88,194385,36.2443008960508,37.2224214203561,36.1994329820918,36.6840064528486,216619.163727765,0.0,1.0
2020-10-22,40.72,40.96,40.09,40.55,284132,36.5404291281799,36.7557951151829,35.975093412297,36.3878782207194,316631.613696002,0.0,1.0
2020-10-23,41.1,41.43,40.72,41.15,137197,36.881425274268,37.1775535063972,36.5404291281799,36.926293188227,152889.880422657,0.0,1.0
2020-10-26,39.62,40.55,39.27,40.55,260441,35.5533350210827,36.3878782207194,35.23925962337,36.3878782207194,290230.787460055,0.0,1.0
2020-10-27,38.63,39.74,38.545,39.5,222809,34.6649503246952,35.6610180145842,34.588674870965,35.4456520275812,248294.360424002,0.0,1.0
2020-10-28,37.14,37.98,37.08,37.38,220590,33.3278864887181,34.0816674432287,33.2740449919674,33.5432524757211,245821.546553015,0.0,1.0
2020-10-29,37.96,38.08,36.64,36.74,316669,34.0637202776451,34.1714032711466,32.8792073491285,32.9689431770464,352890.263953019,0.0,1.0
2020-10-30,38.01,38.25,37.18,37.73,201912,34.1085881916041,34.3239541786071,33.3637808198853,33.8573278734339,225007.117764233,0.0,1.0
2020-11-02,39.57,39.61,37.95,38.67,208665,35.5084671071237,35.5443614382909,34.0547466948533,34.7008446558624,232532.540058411,0.0,1.0
2020-11-03,40.76,40.98,39.8,40.14,344912,36.5763234593471,36.7737422807665,35.714859511335,36.0199613262559,384363.757489883,0.0,1.0
2020-11-04,38.66,39.91,38.56,39.91,217296,34.6918710730706,35.8135689220447,34.6021352451527,35.8135689220447,242150.771928845,0.0,1.0
2020-11-05,41.34,41.44,39.27,39.28,203993,37.0967912612711,37.186527089189,35.23925962337,35.2482332061618,227326.146905975,0.0,1.0
2020-11-06,41.22,41.99,40.89,41.62,191882,36.9891082677695,37.6800741427376,36.6929800356404,37.3480515794413,213829.865341518,0.0,1.0
2020-11-09,42.9,45.57,42.81,44.57,305151,38.4966701767907,40.8926167821994,38.4159079316646,39.9952585030201,340054.810971481,0.0,1.0
2020-11-10,43.18,43.97,42.65,43.09,276978,38.7479304949609,39.4568435355125,38.2723306069959,38.6671682498348,308659.324181336,0.0,1.0
2020-11-11,41.56,43.41,41.3475,43.35,247958,37.2942100826905,38.9543228991721,37.1035214483649,38.9004814024214,276319.955755893,0.0,1.0
2020-11-12,39.88,41.2,39.31,41.2,219534,35.7866481736693,36.971161102186,35.2751539545371,36.971161102186,244644.759059656,0.0,1.0
2020-11-13,40.97,41.03,40.07,40.2,147065,36.7647686979747,36.8186101947255,35.9571462467134,36.0738028230067,163886.602945823,0.0,1.0
2020-11-16,42.27,42.76,41.29,41.95,338980,37.9313344609078,38.3710400177056,37.0519233473121,37.6441798115704,377753.242896508,0.0,1.0
2020-11-17,42.08,42.12,40.9,41.69,188802,37.7608363878637,37.7967307190309,36.7019536184322,37.4108666589838,210397.568485889,0.0,1.0
2020-11-18,41.52,42.78,41.51,42.41,172896,37.2583157515233,38.3889871832892,37.2493421687315,38.0569646199929,192672.206867174,0.0,1.0
2020-11-19,41.69,41.75,40.7014,41.4,343415,37.4108666589838,37.4647081557346,36.5237382641872,37.1506327580218,382695.527492196,0.0,1.0
2020-11-20,41.83,41.93,40.89,41.3,253424,37.5364968180689,37.6262326459868,36.6929800356404,37.0608969301039,282411.168292539,0.0,1.0
2020-11-23,44.11,44.24,42.22,42.22,353688,39.5824736945976,39.6991302708909,37.8864665469488,37.8864665469488,394143.574764235,0.0,1.0
2020-11-24,44.85,45.66,44.255,44.5,469320,40.2465188211903,40.9733790273255,39.7125906450786,39.9324434234776,523001.805287006,0.0,1.0
2020-11-25,43.59,44.42,43.48,44.42,223601,39.4299227871372,40.1807104887505,39.330420802586,40.1807104887505,247192.155120821,0.35,1.0
2020-11-27,43.61,43.88,43.1,43.68,95853,39.4480140570555,39.6922462009539,38.9866866741365,39.5113335017699,105966.027185907,0.0,1.0
2020-11-30,41.41,43.37,41.31,43.37,522168,37.4579743660323,39.2309188180348,37.3675180164404,39.2309188180348,577259.642198062,0.0,1.0
2020-12-01,41.51,42.19,41.24,42.12,438457,37.5484307156243,38.1635338928497,37.304198571726,38.1002144481353,484716.663869168,0.0,1.0
2020-12-02,41.68,41.9,40.9,41.34,472692,37.7022065099306,37.901210479033,36.9966469831133,37.394654921318,522563.647695544,0.0,1.0
2020-12-03,41.41,41.98,41.16,41.75,426159,37.4579743660323,37.9735755587065,37.2318334920524,37.765525954645,471121.15614033,0.0,1.0
2020-12-04,43.02,43.03,41.61,41.62,742189,38.914321594463,38.9233672294222,37.6388870652163,37.6479327001755,820494.087311626,0.0,1.0
2020-12-07,42.24,43.305,42.12,43.0,310898,38.2087620676456,39.1721221908001,38.1002144481353,38.8962303245446,343699.476490503,0.0,1.0
2020-12-08,42.01,42.79,41.9,41.9,386908,38.0007124635841,38.7062719904014,37.901210479033,37.901210479033,427728.956281442,0.0,1.0
2020-12-09,41.72,43.195,41.55,42.72,344358,37.7383890497674,39.0726202062489,37.5846132554611,38.6429525456871,380689.693485699,0.0,1.0
2020-12-10,41.73,41.99,41.28,41.35,584623,37.7474346847266,37.9826211936657,37.3403811115628,37.4037005562772,646303.993735269,0.0,1.0
2020-12-11,41.77,42.31,41.05,41.49,308139,37.7836172245634,38.27208151236,37.1323315075013,37.5303394457059,340649.386571503,0.0,1.0
2020-12-14,40.95,42.61,40.92,42.39,357970,37.0418751579093,38.5434505611359,37.0147382530317,38.3444465920336,395737.835557982,0.0,1.0
2020-12-15,41.57,41.7,40.91,41.39,383101,37.6027045253795,37.720297779849,37.0056926180725,37.4398830961139,423520.296505568,0.0,1.0
2020-12-16,42.42,42.58,41.38,41.6,463589,38.3715834969112,38.5163136562583,37.4308374611548,37.6298414302571,512500.230322343,0.0,1.0
2020-12-17,43.45,43.8,42.54,42.73,437823,39.3032838977084,39.6198811212803,38.4801311164215,38.6519981806463,484015.773325983,0.0,1.0
2020-12-18,44.28,44.4,43.07,43.69,1154000,40.0540715993217,40.1626192188321,38.9595497692589,39.5203791367291,1275753.44926645,0.0,1.0
2020-12-21,44.16,44.48,43.25,43.44,388058,39.9455239798113,40.2349842985056,39.1223711985245,39.2942382627492,429000.287708354,0.0,1.0
2020-12-22,43.82,44.41,43.66,44.13,273989,39.6379723911987,40.1716648537913,39.4932422318515,39.9183870749338,302896.37072016,0.0,1.0
2020-12-23,44.39,44.73,43.98,43.98,169963,40.1535735838729,40.4611251724855,39.7827025505458,39.7827025505458,187895.046358469,0.0,1.0
2020-12-24,44.32,44.57,43.75,44.57,94390,40.0902541391585,40.3163950131384,39.5746529464843,40.3163950131384,104348.672509757,0.0,1.0
2020-12-28,44.46,45.4,44.41,44.77,182713,40.2168930285872,41.0671827147517,40.1716648537913,40.4973077123223,201990.242613363,0.0,1.0
2020-12-29,43.83,44.55,43.1776,44.55,213315,39.6470180261579,40.29830374322,39.0568808014199,40.29830374322,235820.924636285,0.0,1.0
2020-12-30,44.78,44.86,43.93,43.93,121900,40.5063533472815,40.5787184269551,39.7374743757498,39.7374743757498,134761.131252669,0.0,1.0
2020-12-31,44.88,45.4136,44.38,44.78,273873,40.5968096968735,41.0794847782962,40.1445279489137,40.5063533472815,302768.132071881,0.0,1.0
2021-01-04,44.4,45.8799,43.93,45.25,337861,40.1626192188321,41.5012827364435,39.7374743757498,40.9314981903638,373507.22367644,0.0,1.0
2021-01-05,45.79,46.06,44.3,44.3,258392,41.4199624781604,41.6641946220587,40.0721628692401,40.0721628692401,285653.800054468,0.0,1.0
2021-01-06,48.12,48.64,46.34,46.48,349708,43.5275954236531,43.9979684415313,41.9174724009162,42.0441112903449,386604.148384811,0.0,1.0
2021-01-07,48.21,49.1,47.83,48.48,311035,43.6090061382859,44.4140676496544,43.2652720098364,43.8532382821842,343850.930756144,0.0,1.0
2021-01-08,48.14,48.84,47.61,48.61,295665,43.5456866935715,44.1788811407153,43.0662680407341,43.9708315366538,326859.309859068,0.0,1.0
2021-01-11,48.52,49.045,47.25,47.51,234760,43.889420822021,44.3643166573788,42.740625182203,42.9758116911421,259528.491984222,0.0,1.0
2021-01-12,49.67,49.72,48.48,48.63,189173,44.9296688423286,44.9748970171246,43.8532382821842,43.9889228065721,209131.808715842,0.0,1.0
2021-01-13,48.83,49.7,48.295,49.66,472319,44.1698355057561,44.9568057472062,43.6858940354391,44.9206232073694,522151.294110988,0.0,1.0
2021-01-14,48.93,49.9,48.84,49.24,325844,44.260291855348,45.1377184463901,44.1788811407153,44.5407065390831,360222.363018005,0.0,1.0
2021-01-15,47.44,48.325,47.19,48.3,310695,42.9124922464278,43.7130309403167,42.6863513724479,43.6904168529187,343475.058856013,0.0,1.0
2021-01-19,47.93,48.25,47.43,47.97,328445,43.3557283594284,43.6451886781227,42.9034466114686,43.3919108992652,363097.783054003,0.0,1.0
2021-01-20,47.86,48.71,47.71,48.24,280937,43.292408914714,44.0612878862457,43.1567243903261,43.6361430431635,310577.423549886,0.0,1.0
2021-01-21,47.08,48.03,47.06,47.81,277675,42.5868493878967,43.4461847090204,42.5687581179783,43.247180739918,306971.264319811,0.0,1.0
2021-01-22,47.1,47.12,46.27,46.39,253931,42.6049406578151,42.6230319277335,41.8541529562018,41.9627005757121,280722.139623638,0.0,1.0
2021-01-25,46.02,47.26,45.4,46.84,219687,41.6280120822219,42.7496708171622,41.0671827147517,42.369754148876,242865.206246966,0.0,1.0
2021-01-26,44.99,46.68,44.92,46.48,209861,40.6963116814247,42.2250239895288,40.6329922367103,42.0441112903449,232002.508333194,0.0,1.0
2021-01-27,43.84,44.115,42.72,43.91,261154,39.6560636611171,39.904818622495,38.6429525456871,39.7193831058314,288707.206490234,0.0,1.0
2021-01-28,44.39,44.82,43.91,44.19,282645,40.1535735838729,40.5425358871183,39.7193831058314,39.9726608846889,312465.627095247,0.0,1.0
2021-01-29,43.91,44.65,43.4413,44.39,401372,39.7193831058314,40.388760092812,39.2954141952939,40.1535735838729,443718.989115229,0.0,1.0
2021-02-01,46.17,46.17,44.08,44.35,425577,41.7636966066098,41.7636966066098,39.8731589001378,40.1173910440361,470477.751887754,0.0,1.0
2021-02-02,46.3,47.25,45.5,47.25,551197,41.8812898610794,42.740625182203,41.1576390643437,42.740625182203,609351.363930086,0.0,1.0
2021-02-03,47.24,47.48,45.75,46.6,420597,42.7315795472438,42.9486747862646,41.3837799383236,42.1526589098553,464972.334056431,0.0,1.0
2021-02-04,46.58,47.36,45.55,47.32,801172,42.1345676399369,42.8401271667542,41.2028672391396,42.8039446269174,885700.123445147,0.0,1.0
2021-02-05,47.35,48.1,47.08,47.08,275876,42.831081531795,43.5095041537347,42.5868493878967,42.5868493878967,304982.459765885,0.0,1.0
2021-02-08,48.12,48.62,47.5501,48.0,271621,43.5275954236531,43.9798771716129,43.0120846873285,43.4190478041428,300278.533486311,0.0,1.0
2021-02-09,48.25,48.68,47.68,48.13,267825,43.6451886781227,44.0341509813681,43.1295874854485,43.5366410586123,296082.034271912,0.0,1.0
2021-02-10,48.29,48.97,47.46,48.45,378937,43.6813712179595,44.2964743951848,42.9305835163462,43.8261013773066,418916.971234558,0.0,1.0
2021-02-11,48.71,48.73,47.57,48.52,320142,44.0612878862457,44.0793791561641,43.0300855008973,43.889420822021,353918.770151698,0.0,1.0
2021-02-12,49.09,49.25,48.55,48.76,147780,44.4050220146952,44.5497521740423,43.9165577268986,44.1065160610417,163371.615886132,0.0,1.0
2021-02-16,49.94,50.58,49.555,49.75,692348,45.1739009862269,45.7528216236154,44.8256440402978,45.0020339220021,765394.583269261,0.0,1.0
2021-02-17,49.54,49.9,49.085,49.5,199293,44.812075587859,45.1377184463901,44.4004991972156,44.7758930480222,220319.525272668,0.0,1.0
2021-02-18,48.55,49.4896,48.35,49.27,188365,43.9165577268986,44.7664855876647,43.7356450277146,44.5678434439607,208238.560200238,0.0,1.0
2021-02-19,49.8,50.13,48.79,48.79,265824,45.0472620967981,45.3457680504516,44.1336529659193,44.1336529659193,293869.917589086,0.0,1.0
2021-02-22,50.52,51.32,49.68,49.89,273116,45.6985478138603,46.422198610596,44.9387144772878,45.1286728114309,301931.264341296,0.0,1.0
2021-02-23,50.37,50.64,49.35,50.2,266254,45.5628632894723,45.8070954333706,44.6402085236343,45.409087495166,294345.284992192,0.0,1.0
2021-02-24,51.58,51.81,50.32,50.32,283618,46.6573851195351,46.8654347235966,45.5176351146763,45.5176351146763,313541.284032974,0.0,1.0
2021-02-25,49.8,51.4,49.78,51.37,268724,45.36385932037,46.8213327121891,45.3456409029723,46.7940050860925,295002.572543267,0.35,1.0
2021-02-26,49.23,49.845,48.45,49.55,283522,44.8446344245344,45.4048507595149,44.1341161460226,45.1361291028983,311247.671858904,0.0,1.0
2021-03-01,50.71,50.95,50.01,50.31,232185,46.1927973119671,46.41141832074,45.5551527030463,45.8284289640123,254890.416583403,0.0,1.0
2021-03-02,50.22,51.06,50.16,50.89,166182,45.7464460857225,46.5116196164276,45.6917908335293,46.3567630685468,182432.970298095,0.0,1.0
2021-03-03,49.88,50.72,49.84,50.07,186776,45.436732989961,46.201906520666,45.4002961551655,45.6098079552395,205040.861587879,0.0,1.0
2021-03-04,48.84,50.49,48.095,49.92,289324,44.4893752852785,45.992394720592,43.8107392372128,45.4731698247564,317617.050574226,0.0,1.0
2021-03-05,50.78,50.79,48.88,49.4,319874,46.2565617728592,46.2656709815581,44.525812120074,44.9994909724152,351154.541052176,0.0,1.0
2021-03-08,51.88,52.62,50.85,50.95,227776,47.2585747297349,47.9326561734512,46.3203262337513,46.41141832074,250050.25961066,0.0,1.0
2021-03-09,51.5,52.37,51.22,52.37,215656,46.9124247991778,47.7049259559795,46.6573669556095,47.7049259559795,236745.042439048,0.0,1.0
2021-03-10,52.92,53.13,51.65,51.68,156525,48.2059324344173,48.3972258170935,47.0490629296609,47.0763905557575,171831.610378436,0.0,1.0
2021-03-11,52.82,53.79,52.61,53.22,115794,48.1148403474286,48.9984335912189,47.9235469647523,48.4792086953834,127117.517918292,0.0,1.0
2021-03-12,53.05,53.24,52.5,53.05,112509,48.3243521475026,48.4974271127811,47.8233456690648,48.3243521475026,123511.277125491,0.0,1.0
2021-03-15,52.66,52.88,51.76,52.88,127364,47.9690930082467,48.1694955996218,47.1492642253484,48.1694955996218,139818.950482281,0.0,1.0
2021-03-16,52.7,53.1,51.46,52.35,254295,48.0055298430422,48.3698981909969,46.8759879643823,47.6867075385817,279162.557809834,0.0,1.0
2021-03-17,54.11,54.19,52.81,52.81,203934,49.2899282695827,49.3628019391737,48.1057311387297,48.1057311387297,223876.745765315,0.0,1.0
2021-03-18,53.26,54.9,53.18,54.1,221728,48.5156455301788,50.0095557567934,48.4427718605879,49.2808190608839,243410.824507203,0.0,1.0
2021-03-19,52.7,53.35,51.81,53.23,652157,48.0055298430422,48.5976284084687,47.1948102688428,48.4883179040822,715931.560642514,0.0,1.0
2021-03-22,52.47,52.74,51.665,52.74,293933,47.7960180429682,48.0419666778376,47.0627267427092,48.0419666778376,322676.765586103,0.0,1.0
2021-03-23,49.9,52.285,49.46,51.82,306480,45.4549514073587,47.6274976820391,45.0541462246084,47.2039194775416,336450.73917127,0.0,1.0
2021-03-24,50.33,51.91,50.26,50.49,207798,45.8466473814101,47.2859023558315,45.782882920518,45.992394720592,228118.607081413,0.0,1.0
2021-03-25,51.31,51.59,49.24,49.84,304721,46.7393498338993,46.9944076774676,44.8537436332333,45.4002961551655,334519.726217073,0.0,1.0
2021-03-26,52.56,53.1,51.61,52.3,275766,47.878000921258,48.3698981909969,47.0126260948654,47.6411614950874,302733.211101228,0.0,1.0
2021-03-29,51.44,53.2,51.32,52.5,242623,46.8577695469846,48.4609902779856,46.7484590425982,47.8233456690648,266349.150645886,0.0,1.0
2021-03-30,52.51,52.59,51.05,51.44,207209,47.8324548777636,47.9053285473546,46.5025104077287,46.8577695469846,227472.008656159,0.0,1.0
2021-03-31,52.44,53.14,52.03,52.5,544051,47.7686904168715,48.4063350257924,47.3952128602179,47.8233456690648,597253.853748593,0.0,1.0
2021-04-01,53.28,53.35,52.02,52.67,303376,48.5338639475766,48.5976284084687,47.386103651519,47.9782022169455,333043.198403887,0.0,1.0
2021-04-05,53.74,54.32,53.2,53.71,218739,48.9528875477246,49.481221652259,48.4609902779856,48.925559921628,240129.529612322,0.0,1.0
2021-04-06,54.15,54.59,53.44,53.44,278017,49.3263651043782,49.7271702871285,48.6796112867585,48.6796112867585,305204.336831699,0.0,1.0
2021-04-07,53.36,54.34,53.305,54.25,216301,48.6067376171675,49.4994400696567,48.5566369693238,49.4174571913669,237453.11711526,0.0,1.0
2021-04-08,52.86,53.34,52.3091,53.34,267673,48.1512771822241,48.5885191997698,47.6494508750033,48.5885191997698,293848.795047609,0.0,1.0
2021-04-09,53.16,53.26,52.63,52.95,174848,48.4245534431901,48.5156455301788,47.9417653821501,48.2332600605139,191946.420133837,0.0,1.0
2021-04-12,53.92,54.3,53.22,53.34,362350,49.1168533043042,49.4630032348613,48.4792086953834,48.5885191997698,397784.277403778,0.0,1.0
2021-04-13,52.91,53.77,52.385,53.77,207664,48.1968232257184,48.9802151738212,47.7185897690278,48.9802151738212,227971.503195193,0.0,1.0
2021-04-14,53.44,54.03,52.66,52.95,138182,48.6796112867585,49.2170545999918,47.9690930082467,48.2332600605139,151694.844819122,0.0,1.0
2021-04-15,54.07,54.44,53.09,53.73,241029,49.2534914347873,49.5905321566454,48.3607889822981,48.9437783390257,264599.273073976,0.0,1.0
2021-04-16,54.75,55.11,54.216,54.69,155784,49.8729176263104,50.2008491394697,49.3864858817908,49.8182623741172,171018.147843439,0.0,1.0
2021-04-19,54.74,55.06,54.44,54.71,261254,49.8638084176115,50.1553030959753,49.5905321566454,49.8364807915149,286802.079781555,0.0,1.0
2021-04-20,53.89,54.58,53.09,54.42,288366,49.0895256782076,49.7180610784296,48.3607889822981,49.5723137392477,316565.367566766,0.0,1.0
2021-04-21,55.29,55.59,53.76,53.81,422786,50.3648148960493,50.6380911570154,48.9711059651223,49.0166520086167,464130.325669749,0.0,1.0
2021-04-22,54.3,55.28,54.29,55.28,423006,49.4630032348613,50.3557056873505,49.4538940261624,50.3557056873505,464371.839512798,0.0,1.0
2021-04-23,55.4,55.59,54.215,54.34,310851,50.4650161917369,50.6380911570154,49.3855749609209,49.4994400696567,341249.180116577,0.0,1.0
2021-04-26,55.68,56.14,55.46,55.51,351210,50.7200740353053,51.1390976354533,50.5196714439301,50.5652174874245,385554.894623929,0.0,1.0
2021-04-27,56.2,56.42,55.24,55.51,236063,51.1937528876465,51.3941554790216,50.319268852555,50.5652174874245,259147.646962241,0.0,1.0
2021-04-28,56.74,57.17,56.48,56.5,193176,51.6856501573854,52.0773461314368,51.4488107312148,51.4670291486126,212066.718840216,0.0,1.0
2021-04-29,56.43,57.44,56.33,57.1,362709,51.4032646877205,52.3232947663063,51.3121726007318,52.0135816705447,398178.384084026,0.0,1.0
2021-04-30,54.88,56.46,54.82,56.04,408319,49.9913373393957,51.4305923138171,49.9366820872025,51.0480055484646,448248.594908881,0.0,1.0
2021-05-03,56.09,56.7,55.19,55.49,286772,51.0935515919589,51.6492133225899,50.2737228090607,50.5469990700267,314815.489994856,0.0,1.0
2021-05-04,57.4,58.7,56.16,57.1,388748,52.2868579315108,53.4710550623638,51.157316052851,52.0135816705447,426763.742989275,0.0,1.0
2021-05-05,60.91,61.16,58.31,58.7,1398400,55.484190184814,55.7119204022857,53.1157959231079,53.4710550623638,1535149.80963555,0.0,1.0
2021-05-06,62.92,63.0,60.14,61.08,611417,57.3151411332868,57.3880148028777,54.782781115001,55.6390467326948,671207.588070609,0.0,1.0
2021-05-07,62.37,63.49,62.2,62.93,437460,56.8141346548489,57.8343660291223,56.6592781069682,57.3242503419856,480239.299001122,0.0,1.0
2021-05-10,61.52,63.5,61.52,62.75,540074,56.039851915445,57.8434752378212,56.039851915445,57.160284585406,592887.942140383,0.0,1.0
2021-05-11,61.58,61.8705,60.17,60.63,370661,56.0945071676382,56.3591296803404,54.8101087410977,55.2291323412457,406908.011720054,0.0,1.0
2021-05-12,60.1,61.77,60.07,61.57,226211,54.7463442802056,56.2675821329168,54.719016654109,56.0853979589394,248332.217954425,0.0,1.0
2021-05-13,61.33,61.82,60.0,60.0,301964,55.8667769501665,56.3131281764111,54.6552521932169,54.6552521932169,331493.11864759,0.0,1.0
2021-05-14,62.28,62.31,61.4397,61.6,349307,56.7321517765591,56.7594794026557,55.9667049695931,56.112725585036,383465.799881555,0.0,1.0
2021-05-17,63.11,63.51,61.4749,62.14,281438,57.4882160985653,57.8525844465201,55.9987693842131,56.6046228547749,308959.877091112,0.0,1.0
2021-05-18,62.33,63.5199,62.24,63.25,306871,56.7776978200535,57.8616025631319,56.6957149417636,57.6157450203495,336879.97513778,0.0,1.0
2021-05-19,61.83,62.1,60.85,61.58,361825,56.32223738511,56.5681860199795,55.4295349326208,56.0945071676382,397207.937551047,0.0,1.0
2021-05-20,62.05,62.33,61.06,61.56,271093,56.5226399764851,56.7776978200535,55.620828315297,56.0762887502405,297603.237516827,0.0,1.0
2021-05-21,62.73,63.36,62.37,62.58,262966,57.1420661680082,57.715946316037,56.8141346548489,57.0054280375252,288681.496596555,0.0,1.0
2021-05-24,63.16,63.34,62.45,63.02,200481,57.5337621420596,57.6977278986393,56.8870083244399,57.4062332202755,220086.076219641,0.0,1.0
2021-05-25,62.02,63.5,61.93,63.14,325705,56.4953123503885,57.8434752378212,56.4133294720987,57.5155437246619,357555.755683172,0.0,1.0
2021-05-26,62.61,62.74,61.79,62.32,200194,57.0327556636218,57.1511753767071,56.2858005503145,56.7685886113546,219771.010433481,0.0,1.0
2021-05-27,63.37,63.64,62.73,63.0,286002,58.0438778291963,58.291184867446,57.4576685533452,57.7049755915949,312245.622067718,0.35,1.0
2021-05-28,63.58,63.63,62.59,63.44,250838,58.236227747835,58.2820253475108,57.3294352742528,58.1079944687425,273854.963770261,0.0,1.0
2021-06-01,64.76,64.95,63.71,63.82,246628,59.3170511001855,59.4910819789538,58.3553015069922,58.4560562262791,269258.653014024,0.0,1.0
2021-06-02,63.87,64.9,63.58,64.9,411852,58.501853825955,59.4452843792779,58.236227747835,59.4452843792779,449643.652631218,0.0,1.0
2021-06-03,64.28,64.385,62.58,63.52,493919,58.8773941432971,58.9735691026165,57.3202757543176,58.1812706282239,539241.143090136,0.0,1.0
2021-06-04,64.85,65.14,63.77,64.59,528688,59.399486779602,59.6651128577221,58.4102586266033,59.1613392612875,577200.55607911,0.0,1.0
2021-06-07,63.29,65.25,63.23,65.11,320700,57.9706016697149,59.765867577009,57.9156445501039,59.6376342979165,350127.520077192,0.0,1.0
2021-06-08,63.68,63.81,62.3038,63.04,290202,58.3278229471867,58.446896706344,57.0672898137081,57.7416136713356,316831.015221207,0.0,1.0
2021-06-09,62.82,63.57,62.7,63.37,164034,57.5401042327617,58.2270682278998,57.4301899935397,58.0438778291963,179085.804890371,0.0,1.0
2021-06-10,62.31,63.445,62.24,63.36,162680,57.0729687160679,58.1125742287101,57.0088520765217,58.0347183092611,177607.561478508,0.0,1.0
2021-06-11,62.59,63.23,62.34,62.72,152172,57.3294352742528,57.9156445501039,57.1004472758734,57.44850903341,166135.344512586,0.0,1.0
2021-06-14,61.49,62.6899,61.16,62.5,261249,56.3218880813836,57.4209388784051,56.0196239235229,57.2469995948362,285221.279989543,0.0,1.0
2021-06-15,61.38,61.71,60.83,61.63,361190,56.2211333620967,56.5233975199575,55.7173597656622,56.4501213604761,394332.893597384,0.0,1.0
2021-06-16,60.57,61.42,60.09,61.17,365961,55.4792122473476,56.2577714418374,55.0395552904593,56.0287834434581,399541.681867694,0.0,1.0
2021-06-17,57.72,60.48,57.23,60.48,466589,52.8687490658231,55.3967765679311,52.4199325889996,55.3967765679311,509403.334784212,0.0,1.0
2021-06-18,56.49,57.67,56.39,57.0,791884,51.7421281137967,52.8229514661473,51.650532914445,52.2092636304906,864547.493323378,0.0,1.0
2021-06-21,57.61,58.38,56.92,57.36,501618,52.7679943465362,53.4732773815446,52.1359874710092,52.5390063481569,547646.605444593,0.0,1.0
2021-06-22,57.13,57.97,56.7,57.45,387277,52.3283373896479,53.0977370642025,51.9344780324354,52.6214420275734,422813.643881929,0.0,1.0
2021-06-23,57.27,57.92,56.88,57.4,426671,52.4565706687403,53.0519394645266,52.0993493912685,52.5756444278976,465822.448141115,0.0,1.0
2021-06-24,57.04,57.745,56.42,57.51,546189,52.2459017102313,52.891647865661,51.6780114742505,52.6763991471845,596307.452645592,0.0,1.0
2021-06-25,56.74,57.87,56.03,57.16,6716352,51.9711161121761,53.0061418648507,51.3207901967788,52.3558159494534,7332646.30410192,0.0,1.0
2021-06-28,55.85,56.55,55.21,56.55,562138,51.1559188379456,51.7970852334078,50.5697095620945,51.7970852334078,613719.937265833,0.0,1.0
2021-06-29,56.34,56.7647,56.06,56.36,330475,51.6047353147691,51.993740126416,51.3482687565843,51.6230543546395,360799.476761803,0.0,1.0
2021-06-30,56.93,57.04,55.75,55.75,560606,52.1451469909444,52.2459017102313,51.0643236385939,51.0643236385939,612047.360525083,0.0,1.0
2021-07-01,58.31,59.19,57.4,58.89,746878,53.4091607419984,54.2151984962937,52.5756444278976,53.9404128982384,815411.730402909,0.0,1.0
2021-07-02,57.92,58.21,57.5,58.02,300493,53.0519394645266,53.3175655426466,52.6672396272493,53.1435346638783,328066.320207532,0.0,1.0
2021-07-06,57.11,58.02,56.28,58.01,683721,52.3100183497775,53.1435346638783,51.5497781951581,53.1343751439432,746459.426737442,0.0,1.0
2021-07-07,58.2,58.46,56.82,56.94,411361,53.3084060227115,53.546553541026,52.0443922716575,52.1543065108796,449107.598336369,0.0,1.0
2021-07-08,56.62,57.47,56.25,57.03,383948,51.861201872954,52.6397610674438,51.5222996353526,52.2367421902961,419179.173927651,0.0,1.0
2021-07-09,58.41,58.68,57.4,57.76,273462,53.5007559413501,53.7480629795998,52.5756444278976,52.9053871455638,298554.948223726,0.0,1.0
2021-07-12,58.79,58.86,57.21,57.49,269725,53.8488176988867,53.9129343384329,52.4016135491293,52.6580801073141,294475.040077395,0.0,1.0
2021-07-13,57.54,58.8,57.4343,58.45,305804,52.70387770699,53.8579772188219,52.6070615812752,53.5373940210908,333864.659026148,0.0,1.0
2021-07-14,57.17,58.36,56.87,57.83,244791,52.3649754693886,53.4549583416742,52.0901898713333,52.96950378511,267253.08938951,0.0,1.0
2021-07-15,56.27,57.22,56.24,56.53,412820,51.5406186752229,52.4107730690644,51.5131401154174,51.7787661935374,450700.47657707,0.0,1.0
2021-07-16,53.75,56.89,53.74,56.69,428079,49.2324196515591,52.1085089112037,49.223260131624,51.9253185125002,467359.646607809,0.0,1.0
2021-07-19,51.8,52.62,51.3,52.24,367185,47.4463132642002,48.1973938988845,46.9883372674415,47.8493321413479,400877.996443853,0.0,1.0
2021-07-20,51.96,52.45,51.2,51.7,668983,47.592865583163,48.0416820599865,46.8967420680898,47.3547180648485,730369.063809791,0.0,1.0
2021-07-21,52.41,53.066,51.92,52.6,488709,48.0050439802458,48.6059084879932,47.5562275034223,48.1790748590141,533553.072059259,0.0,1.0
2021-07-22,51.79,52.39,51.22,52.24,517862,47.4371537442651,47.9867249403755,46.9150611079602,47.8493321413479,565381.159345851,0.0,1.0
2021-07-23,53.53,53.68,52.0603,53.68,512997,49.0309102129853,49.1683030120129,47.6847355681128,49.1683030120129,560069.745609726,0.0,1.0
2021-07-26,54.18,54.47,53.59,53.72,295255,49.6262790087716,49.8919050868916,49.0858673325963,49.2049410917536,322347.679888966,0.0,1.0
2021-07-27,53.6,54.08,52.87,53.5,182029,49.0950268525315,49.5346838094199,48.4263818972638,49.0034316531798,198732.031032526,0.0,1.0
2021-07-28,53.99,54.41,52.935,53.87,202923,49.4522481300033,49.8369479672806,48.4859187768425,49.3423338907812,221543.270210864,0.0,1.0
2021-07-29,55.07,55.5,54.64,54.92,275205,50.4414762830021,50.8353356402145,50.0476169257896,50.3040834839745,300457.886382424,0.0,1.0
2021-07-30,55.06,55.9,54.67,54.83,266829,50.4323167630669,51.2017164376215,50.0750954855951,50.2216478045579,291313.302322036,0.0,1.0
2021-08-02,54.48,56.55,54.38,55.53,290317,49.9010646068268,51.7970852334078,49.8094694074751,50.8628142000201,316956.567652791,0.0,1.0
2021-08-03,55.27,55.39,53.51,54.9,203508,50.6246666817055,50.7345809209276,49.0125911731149,50.2857644441041,222181.949971529,0.0,1.0
2021-08-04,53.31,55.13,53.26,54.47,275214,48.8294007744115,50.4964334026131,48.7836031747356,49.8919050868916,300467.712224896,0.0,1.0
2021-08-05,53.19,54.13,53.15,53.74,187038,48.7194865351894,49.5804814090957,48.6828484554487,49.223260131624,204200.6582482,0.0,1.0
2021-08-06,53.99,54.58,53.49,53.97,293210,49.4522481300033,49.9926598061785,48.9942721332446,49.4339290901329,320115.030127326,0.0,1.0
2021-08-09,53.72,53.8,52.72,53.34,273341,49.2049410917536,49.278217251235,48.2889890982362,48.856879334217,298422.845230495,0.0,1.0
2021-08-10,54.08,54.15,50.4666,51.69,661097,49.5346838094199,49.5988004489661,46.2249828760442,47.3455585449133,721759.442283976,0.0,1.0
2021-08-11,55.54,55.59,53.96,54.49,320533,50.8719737199552,50.9177713196311,49.4247695701978,49.910224126762,349945.196111327,0.0,1.0
2021-08-12,55.5,55.72,54.54,55.72,232339,50.8353356402145,51.0368450787884,49.9560217264379,51.0368450787884,253658.490449687,0.0,1.0
2021-08-13,55.28,55.63,54.97,55.38,165486,50.6338262016407,50.9544093993718,50.3498810836503,50.7254214009925,180671.040809149,0.0,1.0
2021-08-16,54.99,55.11,53.79,54.72,273102,50.3682001235207,50.4781143627428,49.2690577312998,50.120893085271,298161.914524856,0.0,1.0
2021-08-17,54.5,54.87,53.23,54.43,310623,49.9193836466972,50.2582858842986,48.7561246149301,49.8552670071509,339125.85178964,0.0,1.0
2021-08-18,54.39,55.3685,54.1,54.4,535044,49.8186289274102,50.714887953067,49.5530028492902,49.8277884473454,584139.784384725,0.0,1.0
2021-08-19,52.06,53.97,52.01,53.52,213657,47.6844607825148,49.4339290901329,47.6386631828389,49.0217506930501,233262.224998854,0.0,1.0
2021-08-20,52.13,52.5,51.74,52.0,200971,47.748577422061,48.0874796596624,47.3913561445892,47.6295036629037,219412.154154765,0.0,1.0
2021-08-23,53.2,53.31,52.36,52.53,198278,48.7286460551246,48.8294007744115,47.95924638057,48.1149582194679,216472.043735159,0.0,1.0
2021-08-24,53.77,54.24,53.29,53.29,207070,49.2507386914295,49.6812361283826,48.8110817345411,48.8110817345411,226070.800069798,0.0,1.0
2021-08-25,54.38,54.69,53.24,54.04,215285,49.8094694074751,50.0934145254655,48.7652841348653,49.4980457296792,235039.610725969,0.0,1.0
2021-08-26,52.83,53.965,52.64,53.86,205763,48.7103270152542,49.7568199390156,48.5351431777964,49.6600078183152,223165.393379432,0.35,1.0
2021-08-27,55.04,55.23,52.9,52.9,316497,50.7479916509482,50.923175488406,48.7748684290545,48.7748684290545,343264.714785506,0.0,1.0
2021-08-30,54.0,55.185,53.94,55.06,148535,49.7890906459157,50.8816845795344,49.7337694340869,50.7664320548911,161097.338713053,0.0,1.0
2021-08-31,53.4,54.21,53.22,54.21,251527,49.2358785276278,49.9827148873165,49.0699148921414,49.9827148873165,272799.880933639,0.0,1.0
2021-09-01,53.2,53.62,52.18,53.57,199061,49.0514744881985,49.438722971,48.1110138871089,49.3926219611427,215896.572131545,0.0,1.0
2021-09-02,53.66,53.94,52.66,53.13,370609,49.4756037788859,49.7337694340869,48.5535835817393,48.9869330743982,401953.233938842,0.0,1.0
2021-09-03,52.64,53.8157,52.15,53.5,232593,48.5351431777964,49.6191623235816,48.0833532811945,49.3280805473424,252264.53901966,0.0,1.0
2021-09-07,52.6,53.41,52.19,52.49,291286,48.4982623699105,49.2450987295992,48.1202340890804,48.3968401482244,315921.495973141,0.0,1.0
2021-09-08,51.38,52.5,50.97,52.3,281950,47.3733977293917,48.4060603501958,46.9953694485616,48.2216563107665,305795.904333291,0.0,1.0
2021-09-09,51.85,52.13,50.75,51.26,296865,47.8067472220506,48.0649128772516,46.7925250051893,47.2627553057341,321972.339563406,0.0,1.0
2021-09-10,50.6,52.31,50.59,52.31,308035,46.6542219756173,48.230876512738,46.6450017736459,48.230876512738,334087.041643218,0.0,1.0
2021-09-13,50.86,51.43,50.27,51.16,243910,46.8939472268754,47.419498739249,46.349955310559,47.1705532860194,264538.673615652,0.0,1.0
2021-09-14,49.85,50.98,49.71,50.98,275189,45.9627068277574,47.004589650533,45.8336240001569,47.004589650533,298463.093163944,0.0,1.0
2021-09-15,51.02,51.11,49.55,49.75,282901,47.0414704584189,47.1244522761621,45.6861007686134,45.8705048080427,306827.335101232,0.0,1.0
2021-09-16,50.44,50.98,49.5,50.98,212536,46.5066987440739,47.004589650533,45.6399997587561,47.004589650533,230511.219448059,0.0,1.0
2021-09-17,49.88,50.46,49.115,50.45,806859,45.9903674336718,46.5251391480168,45.2850219828546,46.5159189460453,875099.051514292,0.0,1.0
2021-09-20,48.63,49.05,47.59,48.31,313891,44.8378421872386,45.2250906700401,43.8789411822061,44.5427957241516,340438.312491864,0.0,1.0
2021-09-21,48.11,49.13,47.82,49.13,203415,44.3583916847223,45.2988522858118,44.0910058275498,45.2988522858118,220618.81142031,0.0,1.0
2021-09-22,48.56,49.36,48.17,48.67,230747,44.7733007734383,45.5109169311556,44.4137128965511,44.8747229951244,250262.413680418,0.0,1.0
2021-09-23,50.25,50.54,49.03,49.03,207015,46.331514906616,46.5989007637885,45.2066502660972,45.2066502660972,224523.281204314,0.0,1.0
2021-09-24,50.05,50.66,49.845,50.12,146354,46.1471108671867,46.7095431874461,45.9580967267717,46.211652280987,158731.880768911,0.0,1.0
2021-09-27,51.35,51.9,50.28,50.28,193500,47.3457371234773,47.8528482319079,46.3591755125304,46.3591755125304,209865.2508902,0.0,1.0
2021-09-28,50.75,52.0,50.7,51.58,157551,46.7925250051893,47.9450502516225,46.746423995332,47.557801768821,170875.866372103,0.0,1.0
2021-09-29,51.47,51.595,50.17,50.87,277088,47.4563795471349,47.5716320717782,46.2577532908443,46.9031674288469,300522.700975006,0.0,1.0
2021-09-30,50.12,51.94,50.11,51.74,307636,46.211652280987,47.8897290397937,46.2024320790155,47.7053250003644,333654.296242157,0.0,1.0
2021-10-01,51.69,52.09,50.41,50.54,282600,47.6592239905071,48.0280320693657,46.4790381381595,46.5989007637885,306500.878044292,0.0,1.0
2021-10-04,51.21,52.345,50.74,51.98,219234,47.2166542958767,48.2631472196381,46.7833048032178,47.9266098476796,237775.702396187,0.0,1.0
2021-10-05,51.38,51.66,50.56,51.54,276346,47.3733977293917,47.6315633845927,46.6173411677315,47.5209209609351,299717.946369525,0.0,1.0
2021-10-06,50.96,51.0,49.59,50.84,224877,46.9861492465901,47.023030054476,45.7229815764993,46.8755068229325,243895.958782612,0.0,1.0
2021-10-07,52.34,52.98,51.3,51.52,283587,48.2585371186524,48.8486300448262,47.2996361136199,47.5024805569922,307571.353510073,0.0,1.0
2021-10-08,51.77,52.48,51.69,52.46,143383,47.7329856062788,48.3876199462529,47.6592239905071,48.36917954231,155509.608622168,0.0,1.0
2021-10-11,51.78,53.0,51.75,52.12,130335,47.7422058082503,48.8670704487691,47.7145452023359,48.0556926752801,141358.074805035,0.0,1.0
2021-10-12,51.8,52.12,51.4,51.64,176818,47.7606462121932,48.0556926752801,47.3918381333346,47.6131229806498,191772.371741103,0.0,1.0
2021-10-13,51.5,52.12,50.915,52.0,202044,47.4840401530492,48.0556926752801,46.9446583377185,47.9450502516225,219131.859177569,0.0,1.0
2021-10-14,52.83,52.89,51.51,51.9,204441,48.7103270152542,48.765648227083,47.4932603550207,47.8528482319079,221731.585308751,0.0,1.0
2021-10-15,53.11,53.87,53.08,53.84,276364,48.9684926704553,49.6692280202867,48.9408320645409,49.6415674143723,299737.468718445,0.0,1.0
2021-10-18,53.3,53.49,52.44,52.8,170853,49.1436765079131,49.318860345371,48.350739138367,48.6826664093398,185302.882223996,0.0,1.0
2021-10-19,53.27,53.835,52.84,53.6,198343,49.1160159019987,49.6369573133865,48.7195472172257,49.4202825670571,215117.847324625,0.0,1.0
2021-10-20,53.83,53.85,52.83,53.12,146471,49.6323472124008,49.6507876163437,48.7103270152542,48.9777128724267,158858.776036891,0.0,1.0
2021-10-21,53.79,53.86,52.94,53.55,182208,49.5954664045149,49.6600078183152,48.8117492369403,49.3741815571998,197618.230667708,0.0,1.0
2021-10-22,53.69,54.49,53.61,54.06,180549,49.5032643848003,50.2408805425176,49.4295027690286,49.8444118577445,195818.920842246,0.0,1.0
2021-10-25,54.42,54.68,53.685,53.92,156413,50.1763391287173,50.4160643799754,49.4986542838145,49.715329030144,169641.620090381,0.0,1.0
2021-10-26,54.26,54.72,54.03,54.34,160426,50.0288158971738,50.4529451878613,49.8167512518301,50.1025775129456,173994.019324606,0.0,1.0
2021-10-27,52.36,54.05,52.33,54.05,149952,48.2769775225953,49.835191655773,48.2493169166809,49.835191655773,162634.181403035,0.0,1.0
2021-10-28,53.5,53.64,52.68,52.68,114001,49.3280805473424,49.457163374943,48.5720239856822,48.5720239856822,123642.627735058,0.0,1.0
2021-10-29,53.35,53.635,52.75,53.29,225010,49.1897775177704,49.4525532739572,48.6365653994825,49.1344563059416,244040.207249632,0.0,1.0
2021-11-01,54.53,55.06,53.42,53.48,174017,50.2777613504034,50.7664320548911,49.2543189315707,49.3096401433995,188734.47733416,0.0,1.0
2021-11-02,55.61,55.79,54.45,54.76,185596,51.2735431633217,51.4395067988081,50.2039997346317,50.4898259957471,201292.770564432,0.0,1.0
2021-11-03,56.77,57.43,55.41,55.41,243667,52.3430865920118,52.9516199221285,51.0891391238924,51.0891391238924,264275.121905231,0.0,1.0
2021-11-04,56.01,57.18,55.87,57.09,256960,51.6423512421804,52.7211148728419,51.5132684145798,52.6381330550987,278692.376582665,0.0,1.0
2021-11-05,58.28,58.42,56.56,56.8,220515,53.7353370897031,53.8644199173036,52.149462350611,52.3707471979262,239165.042894328,0.0,1.0
2021-11-08,59.07,59.65,58.56,58.92,341212,54.4637330454489,54.9985047597939,53.9935027449042,54.3254300158769,370069.984427632,0.0,1.0
2021-11-09,57.53,60.53,57.07,60.53,451655,53.0438219418432,55.8098825332829,52.6196926511557,55.8098825332829,489853.694526166,0.0,1.0
2021-11-10,57.12,57.9799,56.94,56.94,417068,52.6657936610131,53.4586388285394,52.4998300255267,52.4998300255267,452341.50107635,0.0,1.0
2021-11-11,58.05,59.13,57.2,57.42,311031,53.5232724443594,54.5190542572777,52.7395552767848,52.942399720157,337336.428163461,0.0,1.0
2021-11-12,58.27,58.52,57.85,58.18,252765,53.7261168877316,53.9566219370183,53.3388684049301,53.6431350699885,274142.584709361,0.0,1.0
2021-11-15,58.38,58.88,57.7,58.88,304508,53.8275391094178,54.2885492079911,53.2005653753581,54.2885492079911,330261.745829834,0.0,1.0
2021-11-16,58.0,59.42,57.96,58.58,358227,53.4771714345021,54.7864401144502,53.4402906266162,54.0119431488471,388524.02703175,0.0,1.0
2021-11-17,58.32,58.51,57.23,57.56,321736,53.772217897589,53.9474017350468,52.7672158826992,53.0714825477576,348946.802896172,0.0,1.0
2021-11-18,58.89,58.93,57.86,58.47,289558,54.2977694099625,54.3346502178484,53.3480886069015,53.910520927161,314047.350476819,0.0,1.0
2021-11-19,59.26,59.65,58.07,58.16,307010,54.6389168829068,54.9985047597939,53.5417128483023,53.6246946660455,332975.352329717,0.0,1.0
2021-11-22,59.68,60.58,59.47,59.63,355728,55.0261653657083,55.8559835431403,54.8325411243076,54.980064355851,385813.674256687,0.0,1.0
2021-11-23,59.66,60.35,58.87,59.98,571324,55.0077249617654,55.6439188977966,54.2793290060196,55.3027714248523,619643.69302115,0.0,1.0
2021-11-24,58.34,58.87,57.87,58.69,221501,54.1318057744761,54.6235756932364,53.6957079219906,54.4565594944121,238720.437183218,0.37,1.0
2021-11-26,55.83,56.85,54.796,56.0,303017,51.8028576686494,52.74928279532,50.8434423931813,51.9605951897611,326573.472417493,0.0,1.0
2021-11-29,54.39,56.77,54.21,56.42,311130,50.4667280780555,52.6750533736203,50.2997118792313,52.3502996536843,335317.175185731,0.0,1.0
2021-11-30,52.48,54.35,52.17,53.88,351146,48.6945006349761,50.4296133672057,48.40686162589,49.9935155147202,378444.009892228,0.0,1.0
2021-12-01,50.97,54.07,50.96,53.8,356657,47.2934203003951,50.1698103912569,47.2841416226826,49.9192860930205,384383.433774362,0.0,1.0
2021-12-02,53.48,53.819,51.1262,51.36,249361,49.6223684062219,49.9369155806742,47.4383532462637,47.6552887311809,268746.267224276,0.0,1.0
2021-12-03,55.46,56.5,53.68,53.71,582535,51.4595465932884,52.424529075384,49.807941960471,49.8357779936084,627821.137938547,0.0,1.0
2021-12-06,56.0,56.925,55.74,56.43,312389,51.9605951897611,52.8188728781634,51.7193495692372,52.3595783313968,336674.049558369,0.0,1.0
2021-12-07,56.06,57.29,55.945,56.35,314999,52.0162672560359,53.1575446146681,51.9095624623426,52.2853489096971,339486.950362646,0.0,1.0
2021-12-08,56.4,56.94,55.89,56.32,229501,52.3317422982594,52.8327908947321,51.8585297349241,52.2575128765598,247342.355357248,0.0,1.0
2021-12-09,55.8,56.56,55.52,55.72,253358,51.775021635512,52.4802011416587,51.5152186595632,51.7007922138123,273053.993091976,0.0,1.0
2021-12-10,56.15,56.531,55.58,56.47,241817,52.099775355448,52.4532929762926,51.5708907258379,52.3966930422466,260615.798386166,0.0,1.0
2021-12-13,54.78,56.13,54.57,55.54,315513,50.8285965088413,52.0812180000231,50.6337442768797,51.5337760149881,340040.908605328,0.0,1.0
2021-12-14,55.08,55.87,54.52,54.52,419607,51.106956840215,51.8399723794992,50.5873508883174,50.5873508883174,452227.152406259,0.0,1.0
2021-12-15,55.68,55.75,54.25,55.21,306999,51.6636775029625,51.7286282469497,50.3368265900811,51.227579650477,330865.032188617,0.0,1.0
2021-12-16,54.99,56.66,54.73,56.13,343163,51.0234487408029,52.5729879187833,50.782203120279,52.0812180000231,369840.413294318,0.0,1.0
2021-12-17,53.76,55.175,53.64,54.88,594386,49.8821713821707,51.1951042784834,49.7708272496212,50.9213832859659,640593.431973599,0.0,1.0
2021-12-20,51.91,52.83,51.09,52.77,293135,48.1656160053661,49.0192543549121,47.4047644329446,48.9635822886374,315923.247993023,0.0,1.0
2021-12-21,53.5,53.55,52.35,52.51,184666,49.6409257616468,49.6873191502091,48.5738778247142,48.7223366681135,199021.89269067,0.0,1.0
2021-12-22,54.07,54.33,53.155,53.48,195285,50.1698103912569,50.4110560117808,49.320811380567,49.6223684062219,210466.411326923,0.0,1.0
2021-12-23,54.58,54.91,54.25,54.49,160029,50.6430229545922,50.9492193191033,50.3368265900811,50.5595148551801,172469.617933974,0.0,1.0
2021-12-27,55.56,55.6,54.16,54.69,164482,51.552333370413,51.5894480812628,50.253318490669,50.7450884094292,177268.793137593,0.0,1.0
2021-12-28,55.58,56.1,55.39,55.52,191557,51.5708907258379,52.0533819668857,51.3945958493012,51.5152186595632,206448.597457825,0.0,1.0
2021-12-29,55.94,56.2,55.61,55.72,124746,51.9049231234864,52.1461687440103,51.5987267589753,51.7007922138123,134443.725567188,0.0,1.0
2021-12-30,55.5,56.355,55.4,55.82,138105,51.4966613041383,52.2899882485534,51.4038745270137,51.7935789909369,148841.251178046,0.0,1.0
2021-12-31,56.2,56.36,55.28,55.28,193449,52.1461687440103,52.2946275874096,51.2925303944642,51.2925303944642,208487.681105983,0.0,1.0
2022-01-03,57.1,57.6,56.48,56.89,266196,52.9812497381314,53.4451836237543,52.4059717199591,52.7863975061698,286890.01628175,0.0,1.0
2022-01-04,58.47,58.92,57.18,57.18,338709,54.2524285847381,54.6699690817987,53.0554791598311,53.0554791598311,365040.160350927,0.0,1.0
2022-01-05,57.98,60.14,57.94,58.79,377732,53.7977733768277,55.8019677627185,53.7606586659779,54.5493462715367,407096.799464072,0.0,1.0
2022-01-06,57.99,58.58,57.88,58.51,315799,53.8070520545401,54.3544940395751,53.7049865997031,54.2895432955879,340349.14218005,0.0,1.0
2022-01-07,58.51,58.77,57.76,57.79,360769,54.2895432955879,54.5307889161118,53.5936424671536,53.621478500291,388815.099715814,0.0,1.0
2022-01-10,58.2,58.59,57.79,58.48,375797,54.0019042865017,54.3637727172876,53.621478500291,54.2617072624505,405011.373005729,0.0,1.0
2022-01-11,58.8,58.8,57.62,58.48,231627,54.5586249492492,54.5586249492492,53.4637409791792,54.2617072624505,249633.630111996,0.0,1.0
2022-01-12,58.84,59.69,58.58,59.01,302918,54.595739660099,55.3844272656579,54.3544940395751,54.7534771812108,326466.77618009,0.0,1.0
2022-01-13,59.87,59.9,58.97,59.08,329798,55.5514434644821,55.5792794976195,54.716362470361,54.818427925198,355436.42124483,0.0,1.0
2022-01-14,61.06,61.18,59.37,59.37,254139,56.6556061122645,56.766950244814,55.0875095788592,55.0875095788592,273895.707853716,0.0,1.0
2022-01-18,60.04,60.58,58.59,60.5,374156,55.7091809855939,56.2102295820666,54.3637727172876,56.1360001603669,403242.80204028,0.0,1.0
2022-01-19,58.08,60.06,58.08,59.88,275355,53.8905601539523,55.7277383410188,53.8905601539523,55.5607221421946,296761.034851242,0.0,1.0
2022-01-20,56.41,58.4999,56.32,58.2,225833,52.3410209759719,54.2801718310983,52.2575128765598,54.0019042865017,243389.205874455,0.0,1.0
2022-01-21,55.63,57.59,55.45,56.19,307232,51.6172841144002,53.4359049460418,51.450267915576,52.1368900662978,331116.145555435,0.0,1.0
2022-01-24,55.82,56.11,53.73,54.93,441649,51.7935789909369,52.0626606445982,49.8543353490333,50.9677766745282,475982.692455254,0.0,1.0
2022-01-25,55.5,55.88,53.61,55.07,373935,51.4966613041383,51.8492510572116,49.7429912164838,51.0976781625026,403004.621550723,0.0,1.0
2022-01-26,54.7,56.63,54.08,55.94,323500,50.7543670871417,52.5451518856459,50.1790890689693,51.9049231234864,348648.816162325,0.0,1.0
2022-01-27,54.25,56.18,53.74,55.5,251860,50.3368265900811,52.1276113885854,49.8636140267458,51.4966613041383,271439.538913889,0.0,1.0
2022-01-28,55.62,55.67,53.32,54.2,473296,51.6080054366877,51.65439882525,49.4739095628226,50.2904332015188,510089.923011944,0.0,1.0
2022-01-31,54.99,55.29,54.155,54.81,439613,51.0234487408029,51.3018090721767,50.2486791518127,50.8564325419787,473788.414279963,0.0,1.0
2022-02-01,62.19,62.27,56.7,57.01,1167582,57.7040966937722,57.7783261154719,52.6101026296331,52.8977416387193,1258349.55818374,0.0,1.0
2022-02-02,63.5,63.7,61.59,62.21,993340,58.9196034741041,59.1051770283533,57.1473760310248,57.7226540491971,1070562.02487383,0.0,1.0
2022-02-03,62.13,63.99,62.0,63.01,492964,57.6484246274975,59.3742586820145,57.5278018172355,58.4649482661937,531286.908842795,0.0,1.0
2022-02-04,62.45,63.21,61.75,61.87,440150,57.9453423142961,58.6505218204429,57.2958348744241,57.4071790069736,474367.160537395,0.0,1.0
2022-02-07,63.81,64.37,62.02,62.51,628951,59.2072424831903,59.7268484350879,57.5463591726605,58.0010143805709,677845.507184267,0.0,1.0
2022-02-08,68.22,68.42,64.33,64.4,990414,63.299139354384,63.4847129086331,59.6897337242381,59.7546844682253,1067408.55830168,0.0,1.0
2022-02-09,69.26,69.82,68.19,68.38,783127,64.2641218364796,64.7837277883772,63.2713033212466,63.4475981977833,844007.114234166,0.0,1.0
2022-02-10,70.1,71.08,68.37,68.37,1525247,65.043530764326,65.9528411801468,63.4383195200709,63.4383195200709,1643819.35364803,0.0,1.0
2022-02-11,69.41,70.79,68.98,69.69,630475,64.4033020021664,65.6837595264855,64.0043188605308,64.6631049781152,679487.98259642,0.0,1.0
2022-02-14,69.72,69.85,68.6001,69.46,529232,64.6909410112526,64.8115638215145,63.6518218942345,64.4496953907287,570374.374884759,0.0,1.0
2022-02-15,72.75,73.2,70.31,70.31,597356,67.5023803581272,67.9199208551878,65.2383829962876,65.2383829962876,643794.319095708,0.0,1.0
2022-02-16,74.51,74.87,72.4,72.5,691552,69.1354276355197,69.4694600331681,67.1776266381912,67.2704134153157,745313.09463582,0.0,1.0
2022-02-17,73.71,74.1,72.44,73.42,484398,68.3931334185231,68.7550018493089,67.214741349041,68.1240517648618,522054.989957953,0.0,1.0
2022-02-18,74.1,74.78,73.425,73.47,524490,68.7550018493089,69.385951933756,68.128691103718,68.1704451534241,565263.732887103,0.0,1.0
2022-02-22,72.62,73.82,71.94,73.61,467954,67.3817575478652,68.4951988733601,66.7508074634181,68.3003466413985,504332.637151235,0.0,1.0
2022-02-23,71.97,73.56,71.58,73.24,549770,66.7786434965555,68.2539532528362,66.4167750657697,67.9570355660376,592508.994317036,0.0,1.0
2022-02-24,72.1,72.495,69.41,69.73,555679,67.2425773821784,67.610965982261,64.733804384147,65.0322457816824,595819.753789189,0.37,1.0
2022-02-25,74.07,74.485,71.96,72.71,432878,69.0798572357552,69.4668984231839,67.1120092707567,67.8114812962301,464147.940413002,0.0,1.0
2022-02-28,73.16,74.02,72.39,72.73,647382,68.2311645115142,69.0332257673903,67.5130398986948,67.8301338835761,694147.13143299,0.0,1.0
2022-03-01,72.0,73.21,70.21,73.14,543613,67.1493144454486,68.277795979879,65.4799078779853,68.2125119241682,582882.138458719,0.0,1.0
2022-03-02,73.23,73.5775,72.31,72.7,441540,68.296448567225,68.620537272361,67.4384295493109,67.8021550025571,473435.659954899,0.0,1.0
2022-03-03,72.67,73.6,71.695,73.6,624652,67.7741761215382,68.6415214331252,66.8648624884227,68.6415214331252,669775.177474629,0.0,1.0
2022-03-04,71.89,72.07,70.7,71.17,385687,67.0467252150458,67.2145985011594,65.9368962679613,66.3752320705913,413547.989720128,0.0,1.0
2022-03-07,67.99,72.37,67.56,72.21,481995,63.409470682584,67.4943873113488,63.0084400546459,67.3451666125811,516813.020156637,0.0,1.0
2022-03-08,68.76,69.99,67.47,68.81,509935,64.1275952954034,65.2747294171798,62.9245034115891,64.1742267637683,546771.33047765,0.0,1.0
2022-03-09,71.02,71.71,69.91,70.34,441419,66.2353376654966,66.8788519289322,65.200119067796,65.6011496957341,473305.919240911,0.0,1.0
2022-03-10,71.76,72.07,69.95,69.96,492586,66.9254833972971,67.2145985011594,65.2374242424879,65.2467505361609,528169.085461213,0.0,1.0
2022-03-11,70.14,73.76,70.12,72.44,546336,65.4146238222745,68.7907421318929,65.3959712349286,67.5596713670597,585801.840642116,0.0,1.0
2022-03-14,70.69,71.865,70.335,70.63,333164,65.9275699742883,67.0234094808634,65.5964865488976,65.8716122122505,357230.869713308,0.0,1.0
2022-03-15,69.9,71.18,69.12,70.45,323539,65.190792774123,66.3845583642643,64.4633418676306,65.7037389261369,346910.58564603,0.0,1.0
2022-03-16,70.8,71.69,68.69,70.78,589508,66.0301592046911,66.8601993415862,64.0623112396925,66.0115066173451,632092.469603417,0.0,1.0
2022-03-17,70.83,71.17,69.93,70.06,329039,66.05813808571,66.3752320705913,65.2187716551419,65.3400134728907,352807.890827332,0.0,1.0
2022-03-18,70.77,71.27,69.05,70.82,693894,66.0021803236722,66.4684950073211,64.3980578119198,66.0488117920371,744019.0329953,0.0,1.0
2022-03-21,70.85,72.63,70.7,71.25,450974,66.076790673056,67.7368709468463,65.9368962679613,66.4498424199752,483551.14669679,0.0,1.0
2022-03-22,69.5,71.11,68.19,71.05,682670,64.8177410272039,66.3192743085535,63.5959965560436,66.2633165465156,731984.241476221,0.0,1.0
2022-03-23,69.07,70.2997,68.74,69.26,296186,64.4167103992657,65.563564732232,64.1089427080574,64.5939099790524,317581.678623459,0.0,1.0
2022-03-24,69.31,69.79,68.79,69.34,232157,64.6405414474172,65.0882035437202,64.1555741764223,64.6685203284362,248927.396177356,0.0,1.0
2022-03-25,70.24,70.55,69.16,69.57,235334,65.5078867590043,65.7970018628666,64.5006470423226,64.8830250829147,252333.894097536,0.0,1.0
2022-03-28,70.9,70.96,68.55,70.0,306874,66.1234221414209,66.1793799034588,63.9317431282708,65.2840557108528,329041.750946686,0.0,1.0
2022-03-29,71.11,72.06,70.7553,70.94,402045,66.3192743085535,67.2052722074865,65.9884706719729,66.1607273161128,431087.647566624,0.0,1.0
2022-03-30,70.07,71.538,69.965,71.49,256041,65.3493397665636,66.718439677757,65.2514136829974,66.6736734681267,274536.711986485,0.0,1.0
2022-03-31,68.41,70.33,68.4,70.06,515484,63.8011750168491,65.5918234020611,63.7918487231762,65.3400134728907,552721.175286931,0.0,1.0
2022-04-01,68.04,69.79,67.14,68.97,530937,63.4561021509489,65.0882035437202,62.6167357203808,64.323447462536,569290.458371777,0.0,1.0
2022-04-04,68.07,68.38,66.65,68.04,416181,63.4840810319678,63.7731961358302,62.1597473304048,63.4561021509489,446244.794119876,0.0,1.0
2022-04-05,66.08,69.04,65.99,68.1,515573,61.628148591045,64.3887315182468,61.5442119479882,63.5120599129868,552816.604407137,0.0,1.0
2022-04-06,64.79,65.66,64.5,65.61,410285,60.4250567072308,61.2364442567799,60.1545941907144,61.189812788415,439922.88296552,0.0,1.0
2022-04-07,64.85,65.325,63.82,65.09,752926,60.4810144692686,60.9240134187351,59.5204062209518,60.7048455174201,807315.345624864,0.0,1.0
2022-04-08,65.35,66.03,64.79,65.19,407804,60.9473291529176,61.5815171226801,60.4250567072308,60.7981084541499,437262.6622101,0.0,1.0
2022-04-11,65.7,66.34,64.45,65.25,375059,61.2737494314718,61.8706322265425,60.1079627223495,60.8540662161878,402152.251635242,0.0,1.0
2022-04-12,65.82,67.3007,65.22,66.32,308330,61.3856649555476,62.7666092597056,60.8260873351688,61.8519796391965,330602.928463772,0.0,1.0
2022-04-13,67.31,67.32,65.49,65.49,272997,62.7752827128215,62.7846090064944,61.0778972643393,61.0778972643393,292717.567741784,0.0,1.0
2022-04-14,67.11,67.98,66.671,67.53,335302,62.5887568393619,63.400144388911,62.1793325471181,62.980461173627,359523.313072876,0.0,1.0
2022-04-18,67.42,67.93,66.815,67.18,382076,62.8778719432242,63.3535129205462,62.313631176009,62.6540408950727,409676.140809277,0.0,1.0
2022-04-19,69.26,69.4,67.33,67.33,253910,64.5939099790524,64.7244780904741,62.7939353001674,62.7939353001674,272251.774288056,0.0,1.0
2022-04-20,70.75,71.23,69.79,69.79,237767,65.9835277363262,66.4311898326292,65.0882035437202,65.0882035437202,254942.647462283,0.0,1.0
2022-04-21,70.25,72.73,69.77,71.71,375227,65.5172130526773,67.8301338835761,65.0695509563743,66.8788519289322,402332.387502597,0.0,1.0
2022-04-22,67.65,70.01,67.63,70.01,322817,63.0923766977027,65.2933820045258,63.0737241103568,65.2933820045258,346136.430311321,0.0,1.0
2022-04-25,66.73,67.21,64.89,66.54,663994,62.2343576797887,62.6820197760917,60.5183196439605,62.0571581000021,711959.137555133,0.0,1.0
2022-04-26,65.8,67.065,65.36,66.41,440459,61.3670123682016,62.5467885178335,60.9566554465906,61.9359162822533,472276.571427447,0.0,1.0
2022-04-27,66.02,66.685,65.33,65.82,479725,61.5721908290072,62.1923893582603,60.9286765655716,61.3856649555476,514379.041472718,0.0,1.0
2022-04-28,66.57,66.9499,64.67,66.87,304416,62.085136981021,62.4394428776575,60.313141183155,62.3649257912104,326406.191649297,0.0,1.0
2022-04-29,65.85,67.59,65.39,66.51,388765,61.4136438365665,63.0364189356649,60.9846343276095,62.0291792189831,416848.336147045,0.0,1.0
2022-05-02,66.27,66.84,64.72,66.14,504964,61.8053481708316,62.3369469101914,60.3597726515199,61.6841063530829,541441.238831059,0.0,1.0
2022-05-03,69.55,69.65,66.9,68.19,778729,64.8643724955687,64.9576354322985,62.3929046722293,63.5959965560436,834982.284823615,0.0,1.0
2022-05-04,70.77,71.25,68.99,70.02,748000,66.0021803236722,66.4498424199752,64.3421000498819,65.3027082981988,802033.504657029,0.0,1.0
2022-05-05,68.68,70.35,67.795,70.26,501572,64.0529849460196,65.610475989407,63.2276079559609,65.5265393463502,537804.209890154,0.0,1.0
2022-05-06,66.96,68.45,66.46,68.45,351852,62.4488624342672,63.8384801915411,61.9825477506182,63.8384801915411,377268.840482065,0.0,1.0
2022-05-09,65.71,67.09,65.38,65.84,448185,61.2830757251448,62.5701042520159,60.9753080339365,61.4043175428935,480560.676851217,0.0,1.0
2022-05-10,64.57,66.73,63.61,66.36,469978,60.2198782464252,62.2343576797887,59.3245540538192,61.8892848138885,503927.944454146,0.0,1.0
2022-05-11,65.08,67.08,64.53,64.84,378356,60.6955192237471,62.5607779583429,60.1825730717333,60.4716881755957,405687.418032106,0.0,1.0
2022-05-12,65.36,66.085,64.01,64.81,303764,60.9566554465906,61.6328117378815,59.6976058007384,60.4437092945767,325707.092925986,0.0,1.0
2022-05-13,67.76,68.16,65.92,66.2,319948,63.1949659281055,63.5680176750247,61.4789278922774,61.7400641151208,343060.181481293,0.0,1.0
2022-05-16,68.81,70.46,66.49,67.31,492332,64.1742267637683,65.7130652198098,62.0105266316372,62.7752827128215,527896.737185567,0.0,1.0
2022-05-17,72.28,72.32,69.93,70.39,292257,67.410450668292,67.4477558429839,65.2187716551419,65.647781164099,313368.858249398,0.0,1.0
2022-05-18,70.58,72.7,70.16,72.0,383933,65.8249807438856,67.8021550025571,65.4332764096205,67.1493144454486,411667.285485945,0.0,1.0
2022-05-19,69.75,70.825,69.21,69.46,534357,65.0508983690283,66.0534749388736,64.5472785106874,64.7804358525119,572957.509957241,0.0,1.0
2022-05-20,69.24,70.865,67.49,70.35,272713,64.5752573917064,66.0907801135655,62.9431559989351,65.610475989407,292413.052346968,0.0,1.0
2022-05-23,70.03,70.93,69.3,69.93,269926,65.3120345918717,66.1514010224398,64.6312151537443,65.2187716551419,289424.726976007,0.0,1.0
2022-05-24,69.73,70.13,67.82,69.42,340226,65.0322457816824,65.4052975286015,63.2509236901434,64.74313067782,364803.009566099,0.0,1.0
2022-05-25,70.71,71.3625,68.75,69.2,258830,65.9462225616343,66.5547632237962,64.1182690017304,64.5379522170145,277527.181832057,0.0,1.0
2022-05-26,72.39,73.0,70.94,70.94,424282,67.858112764595,68.4299244621555,66.498888237607,66.498888237607,452617.568168281,0.37,1.0
2022-05-27,77.14,77.25,72.4,72.4,583984,72.3107448357626,72.4138584205686,67.8674867268501,67.8674867268501,622985.226639796,0.0,1.0
2022-05-31,75.61,78.62,75.57,77.48,828322,70.8765286107339,73.6980912495159,70.8390327617135,72.6294595524357,883641.279385614,0.0,1.0
2022-06-01,74.11,76.11,72.21,75.95,409831,69.4704342724704,71.3452267234884,67.6893814440034,71.195243327407,437201.461716441,0.0,1.0
2022-06-02,77.99,78.12,74.25,74.25,664835,73.1075316274453,73.2293931367614,69.6016697440417,69.6016697440417,709235.8406276,0.0,1.0
2022-06-03,75.69,77.7609,75.135,77.12,351204,70.9515203087746,72.8927741521812,70.4312654036171,72.2919969112525,374659.072058143,0.0,1.0
2022-06-06,78.03,78.54,76.13,76.58,666443,73.1450274764656,73.6230995514752,71.3639746479986,71.7858029494776,710951.230508893,0.0,1.0
2022-06-07,77.58,77.625,76.61,77.42,489565,72.7231991749866,72.7653820051345,71.8139248362429,72.5732157789052,522260.477136208,0.0,1.0
2022-06-08,75.87,78.21,75.755,76.97,388620,71.1202516293663,73.3137587970572,71.0124510634327,72.1513874774261,414573.890340758,0.0,1.0
2022-06-09,74.33,76.13,74.27,75.49,294983,69.6766614420824,71.3639746479986,69.6204176685519,70.7640410636728,314683.366513272,0.0,1.0
2022-06-10,72.81,74.64,71.7004,73.09,627280,68.2518191793088,69.9672542719902,67.211684327484,68.5142901224513,669172.73926445,0.0,1.0
2022-06-13,68.73,71.24,67.76,70.89,805215,64.4272425792321,66.7801071052597,63.5179682404884,66.4520184263315,858991.08412005,0.0,1.0
2022-06-14,67.27,68.652,66.6,68.26,450513,63.058644089989,64.3541256736424,62.430588618898,63.9866663532429,480600.398999243,0.0,1.0
2022-06-15,67.6,68.48,66.52,67.87,303973,63.367984844407,64.1928935228549,62.3555969208573,63.6210818252944,324273.76143418,0.0,1.0
2022-06-16,61.05,65.9407,60.21,65.58,441828,57.2280395673232,61.8125632874199,56.4406267378956,61.4744444688789,471335.373427709,0.0,1.0
2022-06-17,61.51,62.4,59.65,61.59,755091,57.6592418310573,58.4935244717603,55.9156848516106,57.734233529098,805519.565208413,0.0,1.0
2022-06-21,62.8,63.75,61.86,63.12,372628,58.8684829619639,59.7590093761974,57.9873305099854,59.1684497541268,397513.868586012,0.0,1.0
2022-06-22,62.27,62.54,60.31,61.14,364631,58.3716629624441,58.6247599433316,56.5343663604465,57.312405227619,388982.790923887,0.0,1.0
2022-06-23,60.56,62.29,60.0,62.08,416717,56.7687154168238,58.3904108869543,56.2437735305387,58.1935576795974,444547.341519041,0.0,1.0
2022-06-24,65.14,65.14,61.06,61.06,901721,61.0619901296549,61.0619901296549,57.2374135295783,57.2374135295783,961942.21340116,0.0,1.0
2022-06-27,65.75,66.31,64.56,65.65,314312,61.6338018272154,62.1587437135004,60.5183003188597,61.5400622046645,335303.248985601,0.0,1.0
2022-06-28,64.86,66.895,64.67,66.49,382697,60.7995191865124,62.7071205054232,60.6214139036657,62.327475034092,408255.32425438,0.0,1.0
2022-06-29,63.71,64.79,62.8018,64.79,309263,59.7215135271771,60.7339014507268,58.8701702751698,60.7339014507268,329917.052772512,0.0,1.0
2022-06-30,63.79,63.834,62.0101,62.45,400990,59.7965052252178,59.8377506591402,58.1280336834343,58.5403942830357,427770.017723587,0.0,1.0
2022-07-01,64.67,64.7,61.56,63.22,380503,60.6214139036657,60.649535790431,57.7061116423328,59.2621893766777,405914.798508387,0.0,1.0
2022-07-05,63.17,63.33,60.88,62.95,276814,59.2153195654022,59.3653029614836,57.0686822089867,59.0090923957902,295300.954353318,0.0,1.0
2022-07-06,63.41,64.19,61.48,63.2,335013,59.4402946595244,60.1714637154214,57.631119944292,59.2434414521675,357386.760137739,0.0,1.0
2022-07-07,65.71,66.19,64.34,64.34,280796,61.596305978195,62.0462561664393,60.3120731492477,60.3120731492477,299548.891235972,0.0,1.0
2022-07-08,65.92,66.47,64.53,66.02,296358,61.7931591855519,62.3087271095818,60.4901784320944,61.8868988081028,316150.195547338,0.0,1.0
2022-07-11,65.26,66.22,64.97,65.23,171820,61.174477676716,62.0743780532046,60.9026327713184,61.1463557899507,183294.956096827,0.0,1.0
2022-07-12,65.34,66.39,64.391,64.82,175104,61.2494693747567,62.2337354115411,60.3598803567487,60.762023337492,186798.277222552,0.0,1.0
2022-07-13,64.96,65.48,64.19,64.71,197763,60.8932588090633,61.380704846328,60.1714637154214,60.658909752686,210970.552919199,0.0,1.0
2022-07-14,63.34,64.35,61.64,63.55,262708,59.3746769237387,60.3214471115028,57.7811033403735,59.5715301310956,280252.888640934,0.0,1.0
2022-07-15,64.42,65.79,63.745,64.7,255110,60.3870648472884,61.6712976762357,59.7543223950699,60.649535790431,272147.458094876,0.0,1.0
2022-07-18,64.35,66.1,63.98,65.5,282664,60.3214471115028,61.9618905061435,59.9746105080645,61.3994527708381,301541.645152797,0.0,1.0
2022-07-19,67.41,67.89,65.02,65.26,271028,63.1898795615603,63.6398297498046,60.9495025825938,61.174477676716,289128.537777971,0.0,1.0
2022-07-20,68.35,68.54,67.02,67.41,390139,64.0710320135387,64.2491372963854,62.8242950336118,63.1898795615603,416194.336379118,0.0,1.0
2022-07-21,69.93,69.95,67.29,67.51,345720,65.5521180498429,65.5708659743531,63.0773920144992,63.2836191841112,368808.824477914,0.0,1.0
2022-07-22,69.69,70.995,69.2,70.41,452343,65.3271429557207,66.55044503001,64.8678188052214,66.0020682380872,482552.615095491,0.0,1.0
2022-07-25,71.28,71.465,69.2,69.92,299031,66.81760295428,66.9910212559992,64.8678188052214,65.5427440875878,319001.711189561,0.0,1.0
2022-07-26,69.92,71.26,69.74,70.85,189188,65.5427440875878,66.7988550297699,65.3740127669962,66.4145225773112,201822.873670391,0.0,1.0
2022-07-27,71.5,71.91,69.63,69.81,299988,67.023830123892,67.4081625763507,65.2708991821902,65.4396305027818,320022.624197271,0.0,1.0
2022-07-28,73.04,73.22,71.85,71.85,336933,68.4674203111758,68.6361516317674,67.3519188028201,67.3519188028201,359434.986861671,0.0,1.0
2022-07-29,74.26,74.825,73.16,73.69,403561,69.6110437062968,70.1406725737094,68.5799078582369,69.0767278577567,430512.721321102,0.0,1.0
2022-08-01,74.48,74.8,72.935,73.77,281857,69.8172708759088,70.1172376680716,68.3689937074974,69.1517195557974,300680.749857894,0.0,1.0
2022-08-02,72.92,74.3059,72.58,74.3,216010,68.3549327641148,69.6540701930476,68.0362180474417,69.6485395553171,230436.174289813,0.0,1.0
2022-08-03,73.58,73.95,72.4,73.95,233371,68.9736142729507,69.320450876389,67.8674867268501,69.320450876389,248956.624370112,0.0,1.0
2022-08-04,73.05,73.86,72.86,73.13,208971,68.4767942734309,69.2360852160932,68.2986889905842,68.5517859714716,222927.07642015,0.0,1.0
2022-08-05,71.95,73.3,71.67,72.07,284541,67.4456584253711,68.7111433298082,67.1831874822285,67.5581459724321,303544.00013239,0.0,1.0
2022-08-08,72.74,73.5,71.95,72.99,457724,68.1862014435231,68.89862257491,67.4456584253711,68.4205504999004,488292.983846259,0.0,1.0
2022-08-09,70.28,72.56,68.84,72.56,552654,65.8802067287711,68.0174701229315,64.5303561640381,68.0174701229315,589562.860358142,0.0,1.0
2022-08-10,72.5,72.53,70.73,71.89,311816,67.961226349401,67.9893482361663,66.3020350302501,67.3894146518405,332640.55424449,0.0,1.0
2022-08-11,74.45,75.6421,73.39,73.39,338452,69.7891489891435,70.9066190295728,68.795508990104,68.795508990104,361055.432900032,0.0,1.0
2022-08-12,76.27,76.56,74.435,74.74,270134,71.4952101195698,71.7670550249674,69.7750880457609,70.0609938945411,288174.83220964,0.0,1.0
2022-08-15,76.75,77.01,74.46,75.39,272433,71.9451603078141,72.1888833264465,69.7985229513986,70.6703014411219,290627.370354598,0.0,1.0
2022-08-16,78.17,78.2,76.48,76.57,277978,73.2762629480369,73.3043848348022,71.6920633269267,71.7764289872225,296542.691804702,0.0,1.0
2022-08-17,76.72,77.8,75.7068,77.8,260746,71.9170384210489,72.9294263445986,70.9672685653632,72.9294263445986,278159.856957417,0.0,1.0
2022-08-18,77.33,77.76,76.405,76.71,335885,72.4888501186093,72.8919304955782,71.6217586100135,71.9076644587938,358316.996441525,0.0,1.0
2022-08-19,74.96,76.85,74.81,76.8,305521,70.2672210641531,72.038899930365,70.1266116303267,71.9920301190896,325925.14423035,0.0,1.0
2022-08-22,71.85,73.25,71.67,73.25,353702,67.3519188028201,68.6642735185327,67.1831874822285,68.6642735185327,377323.900368758,0.0,1.0
2022-08-23,74.3,74.52,72.0,72.07,353736,69.6485395553171,69.8547667249291,67.4925282366465,67.5581459724321,377360.171050328,0.0,1.0
2022-08-24,74.91,75.15,73.76,74.3,251978,70.2203512528776,70.4453263469998,69.1423455935423,69.6485395553171,268806.288251463,0.0,1.0
2022-08-25,77.46,77.505,74.93,75.01,281095,72.9575482313638,72.9999325545037,70.5746073970578,70.6499573048619,298442.302788894,0.37,1.0
2022-08-26,74.95,77.43,74.767,77.1,195489,70.5934448740088,72.9292920159373,70.4210819599068,72.6184736462452,207553.273199089,0.0,1.0
2022-08-29,74.98,75.33,73.28,73.82,247714,70.6217010894353,70.9513569360785,69.0205155485973,69.5291274262752,263001.250797944,0.0,1.0
2022-08-30,73.02,75.49,72.83,75.43,223299,68.7756283482338,71.1020567516868,68.5966723171989,71.0455443208337,237079.520341725,0.0,1.0
2022-08-31,71.97,73.05,71.96,72.9,203059,67.7866608083044,68.8038845636603,67.7772420698288,68.6626034865276,215590.442953485,0.0,1.0
2022-09-01,70.54,70.875,69.005,70.58,315306,66.4397812063053,66.7553089452351,64.9940048503132,66.4774561602073,334764.576826891,0.0,1.0
2022-09-02,69.84,71.93,69.305,71.84,188951,65.780469513019,67.7489858544023,65.2765670045788,67.6642172081226,200611.791580299,0.0,1.0
2022-09-06,69.23,70.94,68.82,70.94,245454,65.2059264660124,66.816530745326,64.8197581885161,66.816530745326,260601.778718032,0.0,1.0
2022-09-07,70.68,70.96,68.825,68.98,289726,66.5716435449625,66.835368222277,64.8244675577539,64.9704580041244,307605.950364877,0.0,1.0
2022-09-08,71.2,71.35,68.92,69.67,220292,67.0614179456895,67.2026990228222,64.9139455732713,65.6203509589352,233886.94841947,0.0,1.0
2022-09-09,73.26,73.39,71.57,71.79,269764,69.0016780716462,69.124121671828,67.4099112692836,67.617123515745,286412.029276733,0.0,1.0
2022-09-12,74.91,75.08,73.715,74.05,227279,70.5557699201067,70.7158884741905,69.4302306722823,69.7457584112122,241305.139314314,0.0,1.0
2022-09-13,73.16,73.39,71.64,72.35,538545,68.907490686891,69.124121671828,67.4758424386123,68.1445728703741,571780.394370034,0.0,1.0
2022-09-14,73.55,73.9,71.42,72.84,578299,69.2748214874362,69.6044773340794,67.2686301921509,68.6060910556745,613987.745283675,0.0,1.0
2022-09-15,73.04,74.38,72.54,73.27,512873,68.7944658251848,70.0565767809043,68.3235289014089,69.0110968101217,544524.090283528,0.0,1.0
2022-09-16,69.7,71.91,67.03,71.91,1525702,65.6486071743617,67.7301483774513,63.1338040013984,67.7301483774513,1619858.12002925,0.0,1.0
2022-09-19,72.42,72.45,68.375,68.45,332627,68.2105040397027,68.2387602551293,64.4006243263556,64.471264864922,353154.513064129,0.0,1.0
2022-09-20,69.69,71.375,68.95,71.2,302230,65.6391884358862,67.226245869011,64.9422017886979,67.0614179456895,320881.613589311,0.0,1.0
2022-09-21,68.87,71.74,68.82,70.68,242667,64.8668518808937,67.5700298233674,64.8197581885161,66.5716435449625,257642.78372391,0.0,1.0
2022-09-22,68.13,69.3,68.04,69.3,284074,64.1698652337054,65.271857635341,64.0850965874257,65.271857635341,301605.146738477,0.0,1.0
2022-09-23,65.64,66.7299,65.05,66.42,336861,61.8245993533014,62.8511476597481,61.2688937832458,62.5592609543918,357649.80721738,0.0,1.0
2022-09-26,65.3,67.24,64.98,65.19,297103,61.5043622451337,63.3315975093843,61.2029626139172,61.400756121903,315438.209450501,0.0,1.0
2022-09-27,63.57,66.695,62.85,66.4,641226,59.8749204888691,62.8182762624685,59.1967713186318,62.5404234774407,680798.178722891,0.0,1.0
2022-09-28,65.66,66.37,63.615,64.35,531212,61.8434368302524,62.5121672620142,59.9173048120089,60.6095820899595,563994.850670036,0.0,1.0
2022-09-29,63.93,65.12,62.83,64.69,399643,60.2139950739878,61.3348249525744,59.1779338416807,60.9298191981271,424306.292226691,0.0,1.0
2022-09-30,63.89,65.56,63.69,64.32,284403,60.1763201200857,61.7492494454972,59.9879453505753,60.581325874533,301954.450417367,0.0,1.0
2022-10-03,66.1,66.885,64.91,65.26,328751,62.2578613231752,62.9972322935034,61.1370314445885,61.4666872912317,349039.312275749,0.0,1.0
2022-10-04,66.87,68.4,66.56,67.7,629769,62.9831041857901,64.4241711725444,62.691123293049,63.7648594792581,668634.129333708,0.0,1.0
2022-10-05,65.49,66.86,65.01,66.2,611141,61.6833182761686,62.9736854473146,61.2312188293437,62.3520487079304,648856.533800698,0.0,1.0
2022-10-06,64.36,66.11,64.14,65.1,444851,60.619000828435,62.2672800616507,60.4117885819736,61.3159874756234,472304.227531412,0.0,1.0
2022-10-07,62.63,64.13,62.055,63.52,442066,58.9895590721704,60.4023698434981,58.4479816098281,59.8278267964915,469347.355963909,0.0,1.0
2022-10-10,64.09,64.6,62.71,63.18,312335,60.364694889596,60.8450505518475,59.0649089799745,59.5075896883239,331610.226583785,0.0,1.0
2022-10-11,62.73,63.99,61.92,63.16,276563,59.0837464569256,60.2705075048409,58.3208286404086,59.4887522113728,293630.618069353,0.0,1.0
2022-10-12,62.4,63.21,61.98,62.78,320771,58.7729280872335,59.5358459037504,58.3773410712617,59.1308401493032,340566.840064377,0.0,1.0
2022-10-13,64.7,65.09,60.5,61.02,322887,60.9392379366027,61.3065687371479,56.983367776885,57.473142177612,342813.425427693,0.0,1.0
2022-10-14,63.4,65.9051,63.25,65.42,232154,59.7148019347853,62.0742901102874,59.5735208576525,61.61738710684,246480.99169908,0.0,1.0
2022-10-17,66.23,66.445,65.52,65.52,376913,62.3803049233569,62.5828078005806,61.7115744915951,61.7115744915951,400173.54869731,0.0,1.0
2022-10-18,68.83,70.01,67.9,67.9,308476,64.8291769269917,65.9405880671028,63.9532342487685,63.9532342487685,327513.074921669,0.0,1.0
2022-10-19,67.39,69.0,67.27,68.5,360113,63.472878586517,64.9892954810755,63.3598537248108,64.5183585572996,382336.765094423,0.0,1.0
2022-10-20,67.04,69.64,67.0011,67.62,293956,63.1432227398739,65.5920947435086,63.1065838472041,63.689509571454,312096.997664889,0.0,1.0
2022-10-21,69.74,70.12,67.38,67.42,300783,65.6862821282638,66.0441941903335,63.4634598480415,63.5011348019436,319345.314430181,0.0,1.0
2022-10-24,69.77,70.52,69.26,69.97,206699,65.7145383436904,66.4209437293542,65.234182681439,65.9029131132007,219455.079400777,0.0,1.0
2022-10-25,71.59,72.19,69.24,69.27,237001,67.4287487462347,67.9938730547658,65.2153452044879,65.2436014199145,251627.116111174,0.0,1.0
2022-10-26,72.01,73.71,71.15,72.35,205821,67.8243357622064,69.4255213030445,67.0143242533119,68.1445728703741,218522.895114865,0.0,1.0
2022-10-27,72.4,73.91,72.1,72.44,246469,68.1916665627517,69.6138960725549,67.9091044084861,68.2293415166537,261679.417727372,0.0,1.0
2022-10-28,72.79,73.25,71.315,72.61,242428,68.5589973632969,68.9922593331707,67.1697334381579,68.3894600707375,257389.034242892,0.0,1.0
2022-10-31,73.48,73.64,72.07,72.39,290562,69.2088903181076,69.3595901337159,67.8808481930595,68.1822478242761,308493.542691782,0.0,1.0
2022-11-01,73.29,74.85,73.0,74.23,255730,69.0299342870728,70.4992574892536,68.7567908712827,69.9152957037715,271511.944688464,0.0,1.0
2022-11-02,71.44,74.645,71.38,72.88,295488,67.2874676691019,70.3061733505055,67.2309552382488,68.6437660095765,313723.542455343,0.0,1.0
2022-11-03,70.99,71.82,69.31,69.73,237556,66.8636244377036,67.6453797311716,65.2812763738165,65.6768633897883,252216.366998055,0.0,1.0
2022-11-04,75.4,75.61,72.41,72.65,345311,71.0172881054071,71.215081613393,68.2010853012272,68.4271350246396,366621.284684308,0.0,1.0
2022-11-07,76.56,76.72,74.43,75.18,455022,72.1098617685672,72.2605615841755,70.1036704732819,70.8100758589457,483102.913604326,0.0,1.0
2022-11-08,70.07,77.7099,69.37,77.5,515119,65.9971004979559,73.1929225058671,65.3377888046696,72.9952231852659,546908.698377104,0.0,1.0
2022-11-09,65.32,68.29,65.26,68.29,502162,61.5231997220848,64.3205650493137,61.4666872912317,64.3205650493137,533152.079023378,0.0,1.0
2022-11-10,72.72,73.19,68.0544,68.57,382283,68.4930661939682,68.9357469023176,64.0986595708305,64.5842897266282,405874.949170375,0.0,1.0
2022-11-11,73.84,75.15,73.285,74.21,423668,69.5479649032263,70.7818196435192,69.025224917835,69.8964582268204,449813.954492129,0.0,1.0
2022-11-14,72.92,74.65,72.8,72.96,332139,68.6814409634786,70.3108827197432,68.5684161017724,68.7191159173807,352636.396968997,0.0,1.0
2022-11-15,72.75,74.43,72.54,73.34,315361,68.5213224093948,70.1036704732819,68.3235289014089,69.0770279794504,334822.971058924,0.0,1.0
2022-11-16,71.54,74.26,71.44,73.64,530948,67.3816550538571,69.943551919198,67.2874676691019,69.3595901337159,563714.558356276,0.0,1.0
2022-11-17,70.65,70.8977,69.11,70.13,311686,66.543387329536,66.7766894815746,65.0929016043062,66.053612928809,330921.174645793,0.0,1.0
2022-11-18,72.23,72.955,70.93,71.78,288474,68.0315480086679,68.7144065481429,66.8071120068505,67.6077047772695,306276.685301137,0.0,1.0
2022-11-21,71.51,72.235,71.07,71.07,284123,67.3533988384305,68.0362573779056,66.9389743455077,66.9389743455077,301657.170690652,0.0,1.0
2022-11-22,73.68,74.18,71.94,73.0,454506,69.397265087618,69.8682020113939,67.7584045928778,68.7567908712827,482555.069536523,0.0,1.0
2022-11-23,73.8,74.255,73.0,73.02,229138,69.8587832729184,70.2894844435034,69.1015064894721,69.1204384090583,242065.258049742,0.37,1.0
2022-11-25,74.57,74.98,73.71,73.71,112600,70.5876621769854,70.9757665285016,69.7735896347806,69.7735896347806,118952.544127997,0.0,1.0
2022-11-28,72.27,74.05,72.2,73.48,307725,68.4104914245774,70.0954322677453,68.3442297060258,69.5558725595399,325085.893799182,0.0,1.0
2022-11-29,72.91,73.605,72.45,72.45,218062,69.0163128513344,69.6741970569533,68.5808787008528,68.5808787008528,230364.384348484,0.0,1.0
2022-11-30,73.62,73.76,71.065,72.95,323537,69.688395996643,69.8209194337461,67.2698432695114,69.0541766905067,341789.957988808,0.0,1.0
2022-12-01,73.95,75.26,73.79,74.87,214991,70.0007726698145,71.2408134027078,69.8493173131253,70.8716409707778,227120.128016183,0.0,1.0
2022-12-02,75.02,75.715,72.92,73.02,204729,71.0136303676739,71.6715145732929,69.0257788111275,69.1204384090583,216279.177680113,0.0,1.0
2022-12-05,73.35,74.425,72.895,74.21,241154,69.4328150822298,70.4504057599858,69.0021139116448,70.2468876244346,254759.163646918,0.0,1.0
2022-12-06,71.44,73.78,70.15,73.19,281911,67.6248167617519,69.8398513533322,66.4037079484448,69.2813597255406,297815.547670229,0.0,1.0
2022-12-07,71.44,71.9,70.495,71.16,277996,67.6248167617519,68.0602509122335,66.730283561306,67.3597698875457,293679.675465423,0.0,1.0
2022-12-08,72.29,72.45,71.13,71.96,238468,68.4294233441635,68.5808787008528,67.3313720081664,68.1170466709919,251921.627825179,0.0,1.0
2022-12-09,71.29,73.02,71.19,71.95,290573,67.4828273648557,69.1204384090583,67.3881677669249,68.1075807111989,306966.230949418,0.0,1.0
2022-12-12,70.93,71.47,69.78,71.47,418865,67.1420528123049,67.6532146411311,66.0534674361009,67.6532146411311,442496.069237775,0.0,1.0
2022-12-13,72.93,74.46,72.34,73.97,559726,69.0352447709206,70.4835366192615,68.4767531431289,70.0197045894007,591304.011674842,0.0,1.0
2022-12-14,71.23,73.0,70.85,72.6,535610,67.4260316060972,69.1015064894721,67.0663251339602,68.722868097749,565827.461460004,0.0,1.0
2022-12-15,68.43,69.78,68.09,69.69,446356,64.7755628640353,66.0534674361009,64.4537202310706,65.9682737979631,471538.026525721,0.0,1.0
2022-12-16,67.02,67.93,65.72,67.56,1356752,63.4408625332112,64.3022648743814,62.210287760111,63.9520243620375,1433295.75622334,0.0,1.0
2022-12-19,66.29,67.84,66.07,67.32,251036,62.7498474683165,64.2170712362437,62.5415963528688,63.7248413270036,265198.675556979,0.0,1.0
2022-12-20,67.24,67.78,66.1604,66.51,270902,63.649113648659,64.1602754774852,62.6271686293982,62.9580985837642,286185.453901977,0.0,1.0
2022-12-21,68.52,69.23,67.68,68.33,294832,64.860756502173,65.5328396474816,64.0656158795544,64.6809032661045,311465.510571453,0.0,1.0
2022-12-22,66.57,67.7,65.825,67.7,246542,63.0148943425227,64.0845477991406,62.3096803379384,64.0845477991406,260451.137960965,0.0,1.0
2022-12-23,67.25,67.42,66.5,66.54,163280,63.658579608452,63.8195009249344,62.9486326239712,62.9864964631435,172491.753154701,0.0,1.0
2022-12-27,67.21,68.04,66.71,67.8,233136,63.6207157692797,64.4063904321052,63.1474177796258,64.1792073970713,246288.812858124,0.0,1.0
2022-12-28,66.15,67.77,66.14,67.62,233795,62.6173240312134,64.1508095176921,62.6078580714203,64.0088201207959,246984.991602176,0.0,1.0
2022-12-29,67.21,67.96,66.6,66.6,182807,63.6207157692797,64.3306627537606,63.0432922219019,63.0432922219019,193120.406167023,0.0,1.0
2022-12-30,66.84,67.08,65.64,66.58,199613,63.2704752569358,63.4976582919697,62.1345600817664,63.0243603023158,210874.548765736,0.0,1.0
2023-01-03,65.68,68.16,65.495,67.59,271716,62.1724239209387,64.5199819496222,61.9973036647668,63.9804222414167,287045.377267166,0.0,1.0
2023-01-04,67.39,67.86,65.77,66.37,342423,63.7911030455551,64.2360031558298,62.2576175590764,62.8255751466611,361741.447761467,0.0,1.0
2023-01-05,66.54,67.21,65.94,66.85,344513,62.9864964631435,63.6207157692797,62.4185388755588,63.2799412167289,363949.359104517,0.0,1.0
2023-01-06,69.88,69.98,67.535,67.79,275222,66.1481270340316,66.2427866319624,63.9283594625548,64.1697414372783,290749.174955556,0.0,1.0
2023-01-09,69.72,71.445,69.69,70.76,320393,65.9966716773424,67.6295497416484,65.9682737979631,66.9811314958226,338468.583222037,0.0,1.0
2023-01-10,70.48,70.6,67.7,69.5,251534,66.7160846216163,66.8296761391333,64.0845477991406,65.7884205618947,265724.771178433,0.0,1.0
2023-01-11,71.46,71.89,70.185,71.27,372109,67.643748681338,68.0507849524404,66.4368388077205,67.4638954452695,393102.240168072,0.0,1.0
2023-01-12,72.81,73.11,71.17,71.99,277669,68.9216532534036,69.205632047196,67.3692358473388,68.1454445503712,293334.227135673,0.0,1.0
2023-01-13,72.52,72.8205,71.54,72.39,231522,68.6471404194043,68.9315925111863,67.7194763596827,68.5240829420943,244583.755964495,0.0,1.0
2023-01-17,72.0,72.81,71.5,72.81,182684,68.1549105101643,68.9216532534036,67.6816125205103,68.9216532534036,192990.466887025,0.0,1.0
2023-01-18,70.82,73.72,70.82,72.52,268646,67.037927254581,69.7830555945737,67.037927254581,68.6471404194043,283802.177351775,0.0,1.0
2023-01-19,70.24,70.61,68.66,70.33,323757,66.4889015865825,66.8391420989264,64.9932799392761,66.5740952247202,342022.369709129,0.0,1.0
2023-01-20,72.33,72.34,69.95,70.63,274943,68.4672871833358,68.4767531431289,66.2143887525832,66.8580740185125,290454.434637512,0.0,1.0
2023-01-23,73.16,73.405,72.04,72.34,199297,69.2529618461613,69.4848778610918,68.1927743493366,68.4767531431289,210540.721022002,0.0,1.0
2023-01-24,73.51,73.705,72.31,73.17,120848,69.5842704389191,69.7688566548841,68.4483552637497,69.2624278059544,127665.870806218,0.0,1.0
2023-01-25,73.96,74.12,72.102,72.48,245806,70.0102386296076,70.1616939862969,68.2514633000537,68.609276580232,259673.6151148,0.0,1.0
2023-01-26,74.98,75.04,73.55,74.03,162028,70.9757665285016,71.0325622872601,69.6221342780914,70.0765003481592,171169.119182692,0.0,1.0
2023-01-27,74.07,75.25,73.48,74.67,297239,70.1143641873315,71.2313474429147,69.5558725595399,70.6823217749162,314008.306075148,0.0,1.0
2023-01-30,73.3,74.5225,73.1,73.33,268921,69.3854852832644,70.5426988679683,69.1961660874029,69.4138831626437,284092.692002177,0.0,1.0
2023-01-31,75.33,75.34,73.41,73.51,309523,71.3070751212594,71.3165410810524,69.4896108409883,69.5842704389191,326985.331404352,0.0,1.0
2023-02-01,76.69,77.39,74.505,75.15,261551,72.594445653118,73.2570628386335,70.5261334383304,71.136687844984,276306.899371419,0.0,1.0
2023-02-02,77.36,77.6,75.875,76.78,308564,73.2286649592543,73.4558479942881,71.8229699299821,72.6796392912557,325972.227587134,0.0,1.0
2023-02-03,75.96,77.9,75.86,76.61,414770,71.9034305882233,73.7398267880805,71.8087709902925,72.5187179747734,438170.04198907,0.0,1.0
2023-02-06,74.7,76.28,73.71,75.5,247508,70.7107196542954,72.2063413016018,69.7735896347806,71.4679964377417,261471.636696557,0.0,1.0
2023-02-07,74.54,74.94,73.23,74.08,363475,70.5592642976062,70.9379026893293,69.3192235647129,70.1238301471246,383981.136562377,0.0,1.0
2023-02-08,73.26,74.29,72.87,73.5,318257,69.3476214440921,70.3226153027792,68.9784490121621,69.574804479126,336212.076701101,0.0,1.0
2023-02-09,72.68,74.53,71.63,74.03,336331,68.7985957760936,70.5497983378131,67.8046699978204,70.0765003481592,355305.755942392,0.0,1.0
2023-02-10,74.03,74.87,70.32,72.4,499092,70.0765003481592,70.8716409707778,66.5646292649271,68.5335489018874,527249.228720517,0.0,1.0
2023-02-13,78.75,78.75,75.29,75.99,477220,74.5444333704922,74.5444333704922,71.269211282087,71.9318284676025,504143.278052955,0.0,1.0
2023-02-14,78.56,79.45,77.275,78.0,415538,74.3645801344237,75.2070505560076,73.1482043010131,73.8344863860113,438981.370176373,0.0,1.0
2023-02-15,79.19,79.73,77.65,77.91,393978,74.9609356013876,75.4720974302138,73.5031777932535,73.7492927478736,416205.021584902,0.0,1.0
2023-02-16,79.72,80.88,76.66,77.17,419712,75.4626314704208,76.5606828064178,72.5660477737388,73.0488117231858,443390.854361011,0.0,1.0
2023-02-17,79.93,81.7,79.42,79.82,419654,75.6614166260754,77.3368915094503,75.1786526766284,75.5572910683515,443329.582180199,0.0,1.0
2023-02-21,77.28,79.66,76.8101,78.82,347244,73.1529372809096,75.4058357116623,72.7081318302329,74.6106950890437,366834.433687231,0.0,1.0
2023-02-22,77.77,78.5659,77.43,77.6,275183,73.6167693107705,74.3701650507016,73.2949266778058,73.4558479942881,290707.974696044,0.0,1.0
2023-02-23,78.12,79.125,77.32,78.15,270787,74.2983184158721,75.2541531573974,73.5374549400311,74.3268507962162,284715.467200681,0.37,1.0
2023-02-24,78.71,78.83,76.31,76.64,294635,74.8594552293048,74.973584750681,72.5768648017819,72.8907209855663,309790.136449212,0.0,1.0
2023-02-27,79.31,80.0,78.81,79.06,208788,75.4301028361856,76.0863475840984,74.954563163785,75.1923329999853,219527.425489022,0.0,1.0
2023-02-28,79.53,80.89,79.2,79.3,336420,75.6393402920419,76.9328082009715,75.3254841082575,75.4205920427376,353724.43092044,0.0,1.0
2023-03-01,81.29,81.39,79.16,79.5,260900,77.313239938892,77.4083478733722,75.2874409344654,75.6108079116978,274319.909717445,0.0,1.0
2023-03-02,82.05,82.18,80.21,80.65,246628,78.036060240941,78.1597005557651,76.2860742465067,76.7045491582192,259313.801049421,0.0,1.0
2023-03-03,83.66,83.735,81.8601,82.6,285801,79.5672979860709,79.638628936931,77.8554502733632,78.5591538805816,300501.742112516,0.0,1.0
2023-03-06,81.59,83.48,81.36,83.2,303936,77.5985637423324,79.3961037040067,77.3798154930281,79.1298014874624,319569.551858495,0.0,1.0
2023-03-07,79.28,81.77,78.92,81.27,213788,75.4015704558416,77.7697580243966,75.0591818917131,77.294218351996,224784.610420364,0.0,1.0
2023-03-08,79.29,80.195,78.8009,79.39,163662,75.4110812492896,76.2718080563347,74.9459083417473,75.5061891837697,172080.280046671,0.0,1.0
2023-03-09,76.63,79.55,76.55,79.49,257661,72.8812101921183,75.6583618789379,72.8051238445342,75.6012971182498,270914.305318921,0.0,1.0
2023-03-10,74.31,76.78,73.5484,76.29,290953,70.6747061121794,73.0238720938385,69.9503640831788,72.5578432148859,305918.745465771,0.0,1.0
2023-03-13,73.59,75.63,72.12,72.97,457185,69.9899289839226,71.9301308473171,68.5918423470647,69.4002597901458,480701.218567152,0.0,1.0
2023-03-14,75.82,77.16,74.82,76.17,477470,72.1108359228293,73.3852822448629,71.1597565780281,72.4437136935097,502029.617833608,0.0,1.0
2023-03-15,72.61,74.07,71.68,73.18,414229,69.0578712260173,70.4464470694271,68.1733674353522,69.599986452554,435535.691385004,0.0,1.0
2023-03-16,74.13,74.495,70.93,71.41,240266,70.5035118301152,70.8506557909677,67.4600579267513,67.9165760122559,252624.558942781,0.0,1.0
2023-03-17,71.77,73.53,71.37,73.53,555784,68.2589645763843,69.9328642232345,67.8785328384638,69.9328642232345,584371.853976237,0.0,1.0
2023-03-20,73.46,74.19,72.62,72.82,222353,69.8662886690984,70.5605765908033,69.0673820194654,69.2575978884256,233790.168207754,0.0,1.0
2023-03-21,75.56,75.85,74.585,75.29,411326,71.863555293181,72.1393683031733,70.9362529319998,71.6067638700846,432483.369813866,0.0,1.0
2023-03-22,72.99,75.72,72.95,75.44,279473,69.4192813770418,72.0157279883492,69.3812382032498,71.7494257718048,293848.248863409,0.0,1.0
2023-03-23,72.46,75.1,71.79,73.3,199585,68.9152093242972,71.4260587945724,68.2779861632803,69.7141159739302,209851.050904393,0.0,1.0
2023-03-24,73.34,73.49,70.9,71.5,201755,69.7521591477222,69.8948210494424,67.4315255464072,68.002173153288,212132.669164596,0.0,1.0
2023-03-27,74.7,75.31,73.52,74.56,248404,71.0456270566519,71.6257854569807,69.9233534297865,70.9124759483798,261181.153137034,0.0,1.0
2023-03-28,75.19,75.6529,74.55,74.83,160027,71.5116559356045,71.951910564313,70.9029651549317,71.1692673714761,168258.306601585,0.0,1.0
2023-03-29,75.74,76.13,75.13,76.13,153206,72.0347495752452,72.4056705197177,71.4545911749164,72.4056705197177,161086.454918248,0.0,1.0
2023-03-30,76.04,76.9326,75.42,76.65,173428,72.3200733786856,73.1690068018551,71.7304041849088,72.9002317790143,182348.613654569,0.0,1.0
2023-03-31,76.64,77.18,76.095,76.47,329922,72.8907209855663,73.404303831759,72.3723827426496,72.7290374969501,346892.193383667,0.0,1.0
2023-04-03,76.74,78.02,75.78,76.83,287791,72.9858289200464,74.203210481392,72.0727927490372,73.0714260610785,302594.10171519,0.0,1.0
2023-04-04,75.47,76.66,74.78,76.66,394053,71.7779581521489,72.9097425724623,71.121713404236,72.9097425724623,414321.898750051,0.0,1.0
2023-04-05,74.61,75.14,74.12,74.66,244873,70.9600299156198,71.4641019683645,70.4940010366672,71.0075838828599,257468.52913852,0.0,1.0
2023-04-06,73.69,74.91,73.5,74.82,210123,70.0850369184027,71.2453537190602,69.9043318428904,71.1597565780281,220931.09386569,0.0,1.0
2023-04-10,74.56,75.29,73.555,73.68,255200,70.9124759483798,71.6067638700846,69.9566412068545,70.0755261249547,268326.718895714,0.0,1.0
2023-04-11,74.45,75.58,74.44,74.88,233578,70.8078572204516,71.882576880077,70.7983464270036,71.2168213387161,245592.548378618,0.0,1.0
2023-04-12,74.6,75.7,74.38,75.7,249638,70.9505191221718,71.9967064014532,70.7412816663155,71.9967064014532,262478.626378089,0.0,1.0
2023-04-13,76.45,76.49,74.2,74.77,218136,72.7100159100541,72.7480590838461,70.5700873842513,71.112202610788,229356.25843666,0.0,1.0
2023-04-14,75.1,77.02,73.92,76.69,248432,71.4260587945724,73.2521311365908,70.303785167707,72.9382749528064,261210.593372649,0.0,1.0
2023-04-17,74.89,75.2025,74.32,74.92,203397,71.2263321321641,71.5235444274145,70.6842169056274,71.2548645125082,213859.128696049,0.0,1.0
2023-04-18,74.94,75.76,73.99,75.46,151511,71.2738860994042,72.0537711621412,70.370360721843,71.7684473587008,159304.269226523,0.0,1.0
2023-04-19,74.92,75.02,73.93,74.77,160065,71.2548645125082,71.3499724469883,70.313295961155,71.112202610788,168298.261207063,0.0,1.0
2023-04-20,74.52,74.72,73.78,73.99,213638,70.8744327745877,71.0646486435479,70.1706340594348,70.370360721843,224626.894872424,0.0,1.0
2023-04-21,73.9,74.82,73.29,74.82,260448,70.2847635808109,71.1597565780281,69.7046051804822,71.1597565780281,273844.660199651,0.0,1.0
2023-04-24,74.73,74.91,73.77,73.83,157653,71.074159436996,71.2453537190602,70.1611232659868,70.2181880266748,165762.195196184,0.0,1.0
2023-04-25,71.31,73.505,71.26,73.2,307810,67.8214680777757,69.9090872396144,67.7739141105357,69.6190080394501,323642.818743299,0.0,1.0
2023-04-26,70.72,71.505,70.05,70.49,249818,67.260331264343,68.006928550012,66.6231081033262,67.0415830150387,262667.885035618,0.0,1.0
2023-04-27,70.65,71.67,69.98,71.25,266406,67.1937557102069,68.1638566419042,66.5565325491901,67.7644033170877,280109.121763839,0.0,1.0
2023-04-28,71.76,72.14,70.05,70.05,348112,68.2494537829363,68.6108639339608,66.6231081033262,66.6231081033262,366017.832163891,0.0,1.0
2023-05-01,70.92,72.37,70.655,71.47,204801,67.4505471333033,68.8296121832651,67.1985111069309,67.9736407729439,215335.346224769,0.0,1.0
2023-05-02,68.96,70.11,67.33,70.11,341027,65.5864316174928,66.6801728640143,64.0361722854668,66.6801728640143,358568.401116179,0.0,1.0
2023-05-03,68.46,70.2,68.315,69.34,337411,65.1108919450922,66.7657700050464,64.9729854400961,65.9478417685173,354766.404973832,0.0,1.0
2023-05-04,69.0,69.16,66.5,67.77,415243,65.6244747912849,65.7766474864531,63.2467764292818,64.4546471971794,436601.84848908,0.0,1.0
2023-05-05,71.32,71.88,70.62,70.67,289294,67.8309788712237,68.3635833043124,67.1652233298629,67.212777297103,304174.411505552,0.0,1.0
2023-05-08,70.55,73.3,70.15,72.99,261913,67.0986477757268,69.7141159739302,66.7182160378063,69.4192813770418,275385.015384535,0.0,1.0
2023-05-09,68.1,69.5044,65.32,68.88,534040,64.7685033809638,66.1041992128026,62.1245028024164,65.5103452699088,561509.408146815,0.0,1.0
2023-05-10,68.86,69.53,66.55,69.44,453005,65.4913236830127,66.1285468440296,63.2943303965219,66.0429497029974,476306.21196455,0.0,1.0
2023-05-11,68.93,69.01,67.51,67.52,318273,65.5578992371488,65.6339855847329,64.2073665675311,64.2168773609791,334644.003930626,0.0,1.0
2023-05-12,69.11,69.74,68.605,69.5,323990,65.729093519213,66.3282735064378,65.2487984500884,66.1000144636855,340655.069181123,0.0,1.0
2023-05-15,69.29,70.03,68.9601,69.55,199627,65.9002878012773,66.6040865164302,65.5865267254273,66.1475684309256,209895.211257816,0.0,1.0
2023-05-16,68.39,69.31,67.915,68.58,298881,65.0443163909562,65.9193093881733,64.5925537021756,65.2250214664684,314254.537892907,0.0,1.0
2023-05-17,69.06,69.74,68.6,68.94,292480,65.681539551973,66.3282735064378,65.2440430533644,65.5674100305968,307524.289743803,0.0,1.0
2023-05-18,70.23,70.42,68.4101,68.94,303036,66.7943023853904,66.9750074609026,65.0634330857867,65.5674100305968,318623.258570853,0.0,1.0
2023-05-19,70.91,71.0,69.84,70.84,381350,67.4410363398552,67.5266334808874,66.4233814409179,67.3744607857192,400965.494713483,0.0,1.0
2023-05-22,72.21,72.38,70.91,71.21,328079,68.6774394880969,68.8391229767131,67.4410363398552,67.7263601432956,344954.395017974,0.0,1.0
2023-05-23,71.26,73.36,71.24,71.67,370510,67.7739141105357,69.7711807346183,67.7548925236397,68.1638566419042,389567.917782332,0.0,1.0
2023-05-24,70.04,71.17,69.81,70.61,371888,66.6135973098782,67.6883169695036,66.3948490605739,67.1557125364149,391016.79794941,0.0,1.0
2023-05-25,69.75,70.315,69.09,69.19,208335,66.7182160378063,67.2586575010516,66.0869038860507,66.1825572423773,217802.080345879,0.4,1.0
2023-05-26,71.09,71.41,70.0,70.0,221036,67.9999710125828,68.3060617528279,66.9573494286228,66.9573494286228,231080.234388517,0.0,1.0
2023-05-30,70.31,72.3931,70.28,72.08,199659,67.2538748332353,69.2464298988748,67.2251788263373,68.9469392402162,208731.828832303,0.0,1.0
2023-05-31,68.48,70.0,67.36,69.72,547491,65.5034184124585,66.9573494286228,64.4321008216005,66.6895200309083,572369.879140065,0.0,1.0
2023-06-01,70.2,70.81,68.01,68.46,408040,67.148656141276,67.7321416148683,65.0538476377234,65.4842877411931,426581.9994928,0.0,1.0
2023-06-02,74.68,74.8,71.74,71.74,274924,71.4339265047079,71.5487105322998,68.6217178287057,68.6217178287057,287416.99252171,0.0,1.0
2023-06-05,73.69,75.11,72.4,74.25,312315,70.4869582770745,71.8452359369123,69.2530299804613,71.0226170725035,326507.10021467,0.0,1.0
2023-06-06,73.68,74.77,69.98,69.98,506867,70.4773929414419,71.5200145254018,66.9382187573575,66.9382187573575,529899.858682768,0.0,1.0
2023-06-07,75.74,75.9049,73.91,74.37,374513,72.4478520817699,72.6055844663525,70.6973956609931,71.1374011000954,391531.47822774,0.0,1.0
2023-06-08,74.68,75.98,73.69,75.98,179585,71.4339265047079,72.6774201369538,70.4869582770745,72.6774201369538,187745.633709721,0.0,1.0
2023-06-09,73.4,74.49,72.6,74.49,219298,70.2095635437274,71.2521851276874,69.4443366931145,71.2521851276874,229263.25684926,0.0,1.0
2023-06-12,73.36,74.14,72.41,73.4,327818,70.1713022011967,70.9173983805442,69.262595316094,70.2095635437274,342714.581682508,0.0,1.0
2023-06-13,75.06,75.685,73.67,73.67,266098,71.797409258749,72.3952427357903,70.4678276058092,70.4678276058092,278189.924764815,0.0,1.0
2023-06-14,73.92,75.73,73.51,75.59,189692,70.7069609966257,72.4382867461373,70.3147822356866,72.30437204728,198311.912184561,0.0,1.0
2023-06-15,74.62,74.67,72.74,73.36,366143,71.376534490912,71.4243611690752,69.5782513919718,70.1713022011967,382781.131850534,0.0,1.0
2023-06-16,68.55,69.63,66.3,68.95,1649560,65.5703757618871,66.6034320102144,63.4181752445385,65.9529891871935,1724518.68219621,0.0,1.0
2023-06-20,66.79,68.06,66.64,68.06,611616,63.8868766905388,65.1016743158867,63.7433966560489,65.1016743158867,639408.823158976,0.0,1.0
2023-06-21,66.4,67.54,65.74,66.22,451644,63.5138286008651,64.6042768629884,62.8825164491095,63.3416525594772,472167.435984036,0.0,1.0
2023-06-22,65.65,67.01,65.27,65.87,376345,62.7964284284156,64.0973140744574,62.4329456743745,63.0068658123341,393446.727279477,0.0,1.0
2023-06-23,63.92,65.39,63.75,64.67,578094,61.1416253639653,62.5477297019664,60.9790146582101,61.8590255364148,604363.529102026,0.0,1.0
2023-06-26,64.56,65.12,63.73,63.74,298883,61.7538068444556,62.2894656398846,60.9598839869448,60.9694493225774,312464.728346256,0.0,1.0
2023-06-27,65.0,65.58,63.9225,64.55,409243,62.1746816122926,62.7294710789869,61.1440166978735,61.7442415088229,427839.665764219,0.0,1.0
2023-06-28,64.86,64.98,64.17,64.98,300444,62.0407669134354,62.1555509410273,61.3807587547818,62.1555509410273,314096.662718397,0.0,1.0
2023-06-29,66.14,66.16,64.73,64.73,368045,63.2651298744159,63.2842605456812,61.9164175502108,61.9164175502108,384769.561815821,0.0,1.0
2023-06-30,66.89,67.39,66.175,66.54,443292,63.9825300468654,64.4607968284985,63.2986085491302,63.6477432997223,463435.90755603,0.0,1.0
2023-07-03,67.69,67.93,66.29,66.29,101737,64.7477568974783,64.9773249526621,63.4086099089058,63.4086099089058,106360.094310359,0.0,1.0
2023-07-05,66.31,67.43,65.8,66.69,242250,63.4277405801711,64.4990581710291,62.9399084629055,63.7912233342122,253258.232960325,0.0,1.0
2023-07-06,65.61,65.65,64.1522,65.38,260297,62.7581670858849,62.7964284284156,61.3637324573557,62.5381643663337,272125.317914855,0.0,1.0
2023-07-07,67.22,67.945,65.71,65.71,219183,64.2981861227432,64.9916729561111,62.8538204422115,62.8538204422115,229143.031062715,0.0,1.0
2023-07-10,67.56,68.0,66.64,66.78,235397,64.6234075342537,65.0442823020907,63.7433966560489,63.8773113549062,246093.821523886,0.0,1.0
2023-07-11,68.42,68.75,67.445,67.99,291743,65.4460263986625,65.7616824745403,64.5134061744781,65.0347169664581,305000.275164268,0.0,1.0
2023-07-12,69.23,70.01,68.78,69.77,334859,66.220818584908,66.9669147642555,65.7903784814383,66.7373467090716,350075.536143906,0.0,1.0
2023-07-13,69.7,70.03,68.97,69.42,221809,66.670389359643,66.9860454355208,65.9721198584588,66.4025599619285,231888.360762421,0.0,1.0
2023-07-14,68.05,69.3,67.44,69.3,211581,65.0921089802541,66.2877759343366,64.5086235066618,66.2877759343366,221195.583851304,0.0,1.0
2023-07-17,68.58,69.12,67.6,68.08,177328,65.5990717687851,66.1155998929487,64.6616688767843,65.120804987152,185386.071968579,0.0,1.0
2023-07-18,69.58,69.83,68.59,68.6,262580,66.5556053320511,66.7947387228676,65.6086371044177,65.6182024400504,274512.061138171,0.0,1.0
2023-07-19,69.52,69.9553,68.9,69.49,176109,66.4982133182551,66.9145923783448,65.9051625090302,66.4695173113572,184111.678631207,0.0,1.0
2023-07-20,69.18,70.0,68.71,70.0,253815,66.1729919067447,66.9573494286228,65.7234211320096,66.9573494286228,265348.765320226,0.0,1.0
2023-07-21,69.34,69.52,68.455,69.43,226817,66.3260372768673,66.4982133182551,65.4795050733768,66.4121252975612,237123.932406034,0.0,1.0
2023-07-24,68.17,70.24,67.65,69.17,238283,65.206893007846,67.1869174838067,64.7094955549476,66.163426571112,249110.966045345,0.0,1.0
2023-07-25,69.82,69.93,68.44,68.44,292735,66.7851733872349,66.8903920791942,65.4651570699278,65.4651570699278,306037.353253418,0.0,1.0
2023-07-26,69.79,70.36,69.2,69.5,214644,66.756477380337,67.3017015113986,66.19212257801,66.4790826469898,224397.77153988,0.0,1.0
2023-07-27,70.36,70.8603,69.9,70.25,396681,67.3017015113986,67.7802552531006,66.8616960722962,67.1964828194393,414706.828107056,0.0,1.0
2023-07-28,70.09,71.67,70.05,71.16,366273,67.0434374493168,68.5547604792771,67.0051761067861,68.0669283620114,382917.039261411,0.0,1.0
2023-07-31,71.0,71.36,70.1,70.18,384239,67.9138829918889,68.2582350746647,67.0530027849494,67.1295254700107,401699.443444549,0.0,1.0
2023-08-01,70.6,71.35,70.315,70.7,256866,67.5312695665825,68.248669739032,67.2586575010516,67.6269229229091,268538.407709336,0.0,1.0
2023-08-02,69.88,70.32,68.78,69.61,266267,66.8425654010309,67.263440168868,65.7903784814383,66.5843013389491,278366.604398954,0.0,1.0
2023-08-03,69.48,70.0,68.71,69.33,320557,66.4599519757245,66.9573494286228,65.7234211320096,66.3164719412346,335123.630064242,0.0,1.0
2023-08-04,69.28,70.5075,69.2,69.53,262513,66.2686452630713,67.4427902119803,66.19212257801,66.5077786538878,274442.016549489,0.0,1.0
2023-08-07,69.34,70.4306,68.71,69.94,328544,66.3260372768673,67.3692327809652,65.7234211320096,66.8999574148269,343473.572300172,0.0,1.0
2023-08-08,70.57,70.85,64.512,64.85,565204,67.5025735596845,67.770402957399,61.7078932334188,62.0312015778027,590887.786592805,0.0,1.0
2023-08-09,70.28,71.04,69.63,70.06,258363,67.2251788263373,67.9521443344195,66.6034320102144,67.0147414424188,270103.433817661,0.0,1.0
2023-08-10,71.12,71.54,70.458,70.53,309272,68.0286670194808,68.4304111160525,67.3954418005987,67.4643122171538,323325.821358536,0.0,1.0
2023-08-11,71.47,72.33,70.7501,70.95,295966,68.3634537666239,69.1860726310327,67.6748452544287,67.8660563137256,309415.175134511,0.0,1.0
2023-08-14,71.34,72.0,70.84,71.12,285567,68.2391044033993,68.8704165551549,67.7608376217663,68.0286670194808,298543.62770601,0.0,1.0
2023-08-15,69.72,71.0336,69.62,70.53,201992,66.6895200309083,67.9460225196146,66.5938666745817,67.4643122171538,211170.844136726,0.0,1.0
2023-08-16,68.52,70.63,68.49,69.4,272328,65.5416797549891,67.5599655734804,65.5129837480911,66.3834292906632,284703.026070667,0.0,1.0
2023-08-17,69.69,70.2199,68.88,68.88,353748,66.6608240240104,67.167691159185,65.8860318377649,65.8860318377649,369822.882944267,0.0,1.0
2023-08-18,70.13,70.36,68.92,69.17,306825,67.0816987918474,67.3017015113986,65.9242931802955,66.163426571112,320767.625709191,0.0,1.0
2023-08-21,69.16,70.385,68.76,70.08,328775,66.1538612354794,67.3256148504803,65.771247810173,67.0338721136841,343715.069314884,0.0,1.0
2023-08-22,69.46,69.995,68.8319,69.7,183496,66.4408213044592,66.9525667608065,65.8400225733718,66.670389359643,191834.35589386,0.0,1.0
2023-08-23,69.45,69.91,69.04,69.43,172223,66.4312559688265,66.8712614079289,66.0390772078874,66.4121252975612,180049.09248762,0.0,1.0
2023-08-24,69.24,69.88,68.55,68.55,223830,66.6129973458471,67.2287154033477,65.9491763151042,65.9491763151042,232657.136257301,0.4,1.0
2023-08-25,69.46,70.29,68.76,69.79,176851,66.8246504281129,67.623159783934,66.1512088027216,67.1421300515117,183825.435394004,0.0,1.0
2023-08-28,70.31,70.77,69.46,69.46,190584,67.6424009732309,68.0849483270595,66.8246504281129,66.8246504281129,198100.020803563,0.0,1.0
2023-08-29,71.86,72.0,69.86,70.31,221091,69.1335931437402,69.2682814688184,67.2094742140508,67.6424009732309,229810.118894978,0.0,1.0
2023-08-30,72.77,73.03,71.53,71.6,383727,70.0090672567488,70.2592027176085,68.8161135203414,68.8834576828805,398859.96034761,0.0,1.0
2023-08-31,72.46,73.56,72.4,72.75,309602,69.710828822647,70.7690942339762,69.6531052547563,69.989826067452,321811.708437354,0.0,1.0
2023-09-01,74.12,74.36,73.185,73.25,230173,71.3078475342892,71.5387418058519,70.4083219346594,70.4708557998743,239250.283803565,0.0,1.0
2023-09-05,72.12,73.55,71.83,73.36,400396,69.3837286045998,70.7594736393277,69.1047313597948,70.5766823410072,416186.332166727,0.0,1.0
2023-09-06,72.36,73.15,71.235,72.0,264806,69.6146228761625,70.3746498533899,68.5323059782122,69.2682814688184,275249.098082254,0.0,1.0
2023-09-07,70.25,72.33,69.94,71.86,291592,67.5846774053402,69.5857610922172,67.2864389712384,69.1335931437402,303091.451885534,0.0,1.0
2023-09-08,70.12,71.1,69.99,70.56,207641,67.4596096749104,68.4024279504582,67.3345419444806,67.8829158394421,215829.694096423,0.0,1.0
2023-09-11,69.44,71.425,69.15,70.71,296735,66.805409238816,68.7150972765327,66.526411994011,68.0272247591688,308437.275286201,0.0,1.0
2023-09-12,69.19,69.995,68.855,69.46,217102,66.5648943726048,67.3393522418048,66.2426044518819,66.8246504281129,225663.80554766,0.0,1.0
2023-09-13,68.75,69.49,68.38,68.98,258014,66.1415882080732,66.8535122120582,65.7856262060806,66.3628618849875,268189.243418181,0.0,1.0
2023-09-14,70.35,70.36,69.2,69.49,273540,67.6808833518247,67.6905039464731,66.5745149672533,66.8535122120582,284327.538988617,0.0,1.0
2023-09-15,69.43,70.6271,68.92,70.07,839992,66.7957886441676,67.9474700295332,66.3051383170968,67.4115067016682,873118.586422924,0.0,1.0
2023-09-18,69.93,70.12,69.28,69.73,265113,67.2768183765899,67.4596096749104,66.6514797244409,67.084406483621,275568.205176169,0.0,1.0
2023-09-19,69.21,70.365,69.19,69.91,253360,66.5841355619017,67.6953142437974,66.5648943726048,67.257577187293,263351.704606844,0.0,1.0
2023-09-20,68.53,70.51,68.51,69.52,194420,65.9299351258073,67.8348128661998,65.9106939365104,66.8823739960036,202087.300322319,0.0,1.0
2023-09-21,67.07,68.21,67.04,68.0,182566,64.5253283071341,65.622076097057,64.4964665231887,65.4200436094396,189765.816637405,0.0,1.0
2023-09-22,67.0,68.12,66.94,67.15,273088,64.4579841445949,65.535490745221,64.4002605767043,64.6022930643216,283857.713560443,0.0,1.0
2023-09-25,68.05,68.2,66.64,66.64,218565,65.4681465826819,65.6124555024086,64.1116427372508,64.1116427372508,227184.501568499,0.0,1.0
2023-09-26,67.16,67.85,66.7,67.35,212317,64.6119136589701,65.2757346897129,64.1693663051415,64.7947049572906,220690.100517095,0.0,1.0
2023-09-27,67.85,68.65,67.59,67.81,214613,65.2757346897129,66.0453822615887,65.0255992288533,65.2372523111191,223076.647382336,0.0,1.0
2023-09-28,69.34,69.54,67.8,67.8,270180,66.7092032923315,66.9016151853005,65.2276317164707,65.2276317164707,280835.031380949,0.0,1.0
2023-09-29,69.27,70.2,68.87,70.05,243142,66.6418591297924,67.536574432098,66.2570353438545,67.3922655123713,252730.739507094,0.0,1.0
2023-10-02,68.04,69.07,67.42,68.81,200862,65.4585259880334,66.4494472368235,64.8620491198297,66.1993117759638,208783.352110593,0.0,1.0
2023-10-03,67.27,68.16,67.04,67.65,187032,64.717740200103,65.5739731238148,64.4964665231887,65.083322796744,194407.941332599,0.0,1.0
2023-10-04,68.16,68.36,66.65,67.61,181045,65.5739731238148,65.7663850167837,64.1212633318993,65.0448404181502,188184.833282863,0.0,1.0
2023-10-05,67.46,68.58,67.1,67.97,214370,64.9005314984235,65.9780380990496,64.5541900910794,65.3911818254943,222824.064242853,0.0,1.0
2023-10-06,68.42,68.97,66.93,67.16,220660,65.8241085846744,66.353241290339,64.3906399820558,64.6119136589701,229362.121639352,0.0,1.0
2023-10-09,68.46,68.85,67.195,67.82,166581,65.8625909632682,66.2377941545576,64.6455857402397,65.2468729057676,173150.419581278,0.0,1.0
2023-10-10,69.39,70.095,68.82,69.0,196906,66.7573062655738,67.4355581882893,66.2089323706123,66.3821030742843,204671.340177278,0.0,1.0
2023-10-11,70.35,70.37,69.25,69.25,157575,67.6808833518247,67.7001245411216,66.6226179404955,66.6226179404955,163789.25186858,0.0,1.0
2023-10-12,69.44,70.71,68.74,70.71,166242,66.805409238816,68.0272247591688,66.1319676134247,68.0272247591688,172798.050510147,0.0,1.0
2023-10-13,68.67,70.06,68.45,69.94,135678,66.0646234508856,67.4018861070197,65.8529703686198,67.2864389712384,141028.704521816,0.0,1.0
2023-10-16,70.18,70.8,69.345,69.71,216947,67.5173332428011,68.1138101110048,66.7140135896558,67.0651652943241,225502.69284552,0.0,1.0
2023-10-17,71.61,72.18,69.75,69.75,300803,68.893078277529,69.4414521724905,67.1036476729179,67.1036476729179,312665.704139771,0.0,1.0
2023-10-18,69.66,70.67,69.07,70.44,312554,67.0170623210818,67.988742380575,66.4494472368235,67.7674687036607,324880.125835521,0.0,1.0
2023-10-19,68.39,69.83,68.02,69.08,273336,65.7952468007291,67.1806124301054,65.4392847987365,66.4590678314719,284115.493883866,0.0,1.0
2023-10-20,68.04,68.94,67.85,68.58,302741,65.4585259880334,66.3243795063937,65.2757346897129,65.9780380990496,314680.132634909,0.0,1.0
2023-10-23,66.64,67.61,66.58,67.61,228005,64.1116427372508,65.0448404181502,64.0539191693602,65.0448404181502,236996.784847188,0.0,1.0
2023-10-24,66.65,67.7,66.61,67.59,196542,64.1212633318993,65.1314257699862,64.0827809533055,65.0255992288533,204292.985186447,0.0,1.0
2023-10-25,65.77,66.721,65.63,66.33,195074,63.274651002836,64.1895695539033,63.1399626777577,63.813404303149,202767.091981668,0.0,1.0
2023-10-26,66.27,66.93,65.775,66.05,241752,63.7556807352583,64.3906399820558,63.2794613001602,63.5440276529925,251285.922371778,0.0,1.0
2023-10-27,65.66,66.5,65.1,66.5,255784,63.168824461703,63.9769544121726,62.63007116139,63.9769544121726,265871.299380948,0.0,1.0
2023-10-30,66.56,67.05,65.87,66.61,328480,64.0346779800633,64.5060871178372,63.3708569493204,64.0827809533055,341434.196121156,0.0,1.0
2023-10-31,66.48,66.8,66.09,66.59,283132,63.9577132228757,64.265572251626,63.5825100315863,64.0635397640086,294297.816659082,0.0,1.0
2023-11-01,66.22,66.5099,65.38,66.11,307703,63.7075777620161,63.9864788008746,62.8994478115465,63.6017512208832,319837.817976949,0.0,1.0
2023-11-02,66.75,67.25,65.93,66.94,362809,64.2174692783838,64.6984990108061,63.4285805172111,64.4002605767043,377117.021616295,0.0,1.0
2023-11-03,67.9,68.26,67.02,67.99,509202,65.3238376629552,65.6701790702993,64.4772253338918,65.4104230147912,529283.291321496,0.0,1.0
2023-11-06,66.28,67.93,66.02,67.93,474282,63.7653013299068,65.3526994469005,63.5151658690471,65.3526994469005,492986.158684651,0.0,1.0
2023-11-07,71.79,72.255,68.11,71.77,717261,69.0662489812011,69.5136066323538,65.5258701505726,69.0470077919042,745547.469995301,0.0,1.0
2023-11-08,71.33,71.85,70.6212,71.48,295065,68.6237016273725,69.1239725490917,67.9417938786906,68.7680105470992,306701.415850246,0.0,1.0
2023-11-09,72.5,73.425,71.9498,72.15,274409,69.7493112012408,70.6392162062221,69.2199860836832,69.4125903885452,285230.809557386,0.0,1.0
2023-11-10,74.4,74.63,72.12,72.76,310430,71.5772241844457,71.79849786136,69.3837286045998,69.9994466621004,322672.362097816,0.0,1.0
2023-11-13,74.08,74.59,73.575,73.93,244145,71.2693651556954,71.7600154827662,70.7835251259488,71.1250562359687,253773.294605454,0.0,1.0
2023-11-14,78.35,78.39,75.365,75.4,368179,75.3773590705823,75.4158414491761,72.5056115680209,72.5392836492904,382698.797167837,0.0,1.0
2023-11-15,77.84,78.795,77.565,78.15,293471,74.8867087435115,75.8054755324382,74.6221423906792,75.1849471776134,305044.55361018,0.0,1.0
2023-11-16,78.34,78.38,77.44,77.58,218780,75.3677384759338,75.4062208545276,74.5018849575736,74.6365732826519,227407.980477918,0.0,1.0
2023-11-17,78.33,79.035,77.61,78.96,324546,75.3581178812854,76.0363698040009,74.6654350665972,75.9642153441375,337345.051797177,0.0,1.0
2023-11-20,77.89,78.46,77.65,78.41,175504,74.9348117167537,75.4831856117152,74.703917445191,75.435082638473,182425.314040573,0.0,1.0
2023-11-21,77.77,78.23,77.62,77.74,259077,74.8193645809724,75.2619119348009,74.6750556612457,74.790502797027,269294.164723821,0.0,1.0
2023-11-22,77.32,78.01,77.1,77.89,179351,74.7712616077301,75.4385167876232,74.5585135793584,75.3224724085114,185464.562477923,0.4,1.0
2023-11-24,77.5,77.87,77.09,77.09,100522,74.9453281763979,75.3031316786594,74.5488432144324,74.5488432144324,103948.507392798,0.0,1.0
2023-11-27,77.18,77.51,76.84,76.89,212451,74.6358764987663,74.9549985413239,74.3070840912828,74.3554359159127,219692.846780878,0.0,1.0
2023-11-28,75.71,77.19,75.68,77.19,413376,73.2143328546462,74.6455468636923,73.1853217598683,74.6455468636923,427466.805196927,0.0,1.0
2023-11-29,75.04,76.625,74.88,76.36,385707,72.5664184046051,74.0991712453741,72.4116925657894,73.8429065748354,398854.648146218,0.0,1.0
2023-11-30,75.9,76.03,74.73,75.26,325754,73.39806978824,73.5237845322778,72.2666370918996,72.7791664329769,336858.021898029,0.0,1.0
2023-12-01,77.78,78.0,75.44,75.7,331593,75.2160983943255,75.4288464226972,72.9532330016446,73.2046624897203,342896.056703012,0.0,1.0
2023-12-04,77.8,78.3911,77.42,77.42,266177,75.2354391241775,75.8070543949526,74.86796525699,74.86796525699,275250.212414127,0.0,1.0
2023-12-05,76.06,77.37,76.0,77.33,288100,73.5527956270558,74.8196134323601,73.4947734374999,74.7809319726561,297920.504763785,0.0,1.0
2023-12-06,77.11,78.06,76.64,76.96,330661,74.5681839442844,75.4868686122532,74.113676792763,74.4231284703946,341932.287489407,0.0,1.0
2023-12-07,78.52,78.56,76.84,77.4,254820,75.9317053988485,75.9703868585525,74.3070840912828,74.848624527138,263506.084775799,0.0,1.0
2023-12-08,77.78,79.0,77.46,78.41,236666,75.2160983943255,76.3958829152959,74.9066467166939,75.8253313846627,244733.266853266,0.0,1.0
2023-12-11,78.5,78.89,77.1,77.5,307783,75.9123646689966,76.2895089011101,74.5585135793584,74.9453281763979,318274.441921944,0.0,1.0
2023-12-12,77.53,78.71,77.225,78.71,239061,74.9743392711759,76.1154423324423,74.6793931409333,76.1154423324423,247209.90555132,0.0,1.0
2023-12-13,79.91,80.09,77.0398,77.24,466214,77.2758861235607,77.4499526922285,74.500297982504,74.6938986883222,482105.901450689,0.0,1.0
2023-12-14,81.73,82.83,80.8,80.8,382539,79.0358925400903,80.0996326819489,78.1365486019735,78.1365486019735,395578.660089669,0.0,1.0
2023-12-15,81.69,83.2875,81.02,81.88,814038,78.9972110803864,80.5420518773128,78.3492966303453,79.1809480139801,841786.226507817,0.0,1.0
2023-12-18,82.57,82.65,81.34,82.21,311601,79.8482031938732,79.9255661132811,78.6587483079768,79.5000700565377,322222.586618883,0.0,1.0
2023-12-19,84.15,84.29,83.185,83.35,265975,81.3761208521791,81.511505961143,80.4429306368214,80.6024916581002,275041.326812037,0.0,1.0
2023-12-20,83.55,85.13,83.46,83.89,331811,80.7958989566199,82.3238166149258,80.708865672286,81.1246913641035,343121.487699328,0.0,1.0
2023-12-21,84.97,85.11,83.605,84.54,243027,82.1690907761101,82.3044758850739,80.8490859637129,81.7532650842926,251311.09514484,0.0,1.0
2023-12-22,85.49,86.33,85.33,85.33,207766,82.6719497522614,83.4842604060443,82.5172239134456,82.5172239134456,214848.148534372,0.0,1.0
2023-12-26,86.28,86.67,85.56,85.9,177676,83.4359085814143,83.8130528135278,82.7396423067433,83.0684347142268,183732.466519994,0.0,1.0
2023-12-27,85.85,86.375,85.17,86.25,144827,83.0200828895969,83.5277770482112,82.3624980746298,83.4068974866364,149763.738088944,0.0,1.0
2023-12-28,85.04,85.8,84.71,85.68,155666,82.236783330592,82.971731064967,81.9176612880344,82.8556866858551,160972.208589238,0.0,1.0
2023-12-29,83.5,85.04,83.44,84.76,195631,80.74754713199,82.236783330592,80.6895249424341,81.9660131126643,202299.501101854,0.0,1.0
2024-01-02,82.96,84.07,82.515,82.82,236128,80.2253474259867,81.2987579327712,79.7950161867803,80.0899623170229,244176.927972451,0.0,1.0
2024-01-03,78.8,82.31,78.36,82.31,271371,76.2024756167762,79.5967737057976,75.7769795600328,79.5967737057976,280621.261014416,0.0,1.0
2024-01-04,77.67,78.7999,77.43,78.7,390421,75.1097243801397,76.2023789131269,74.877635621916,76.1057719675163,403729.334919756,0.0,1.0
2024-01-05,77.51,78.16,76.89,77.33,283570,74.9549985413239,75.583572261513,74.3554359159127,74.7809319726561,293236.090023834,0.0,1.0
2024-01-08,77.26,77.34,75.34,76.35,306092,74.7132394181742,74.7906023375821,72.8565293523848,73.8332362099094,316525.80056979,0.0,1.0
2024-01-09,76.0,76.15,74.94,76.15,310201,73.4947734374999,73.6398289113897,72.4697147553453,73.6398289113897,320774.864624196,0.0,1.0
2024-01-10,76.82,76.92,75.31,75.54,273139,74.2877433614308,74.3844470106907,72.8275182576068,73.0499366509045,282449.527076277,0.0,1.0
2024-01-11,76.13,77.055,75.075,76.59,294384,73.6204881815377,74.5149969371915,72.6002646818461,74.0653249681331,304418.708345651,0.0,1.0
2024-01-12,76.24,77.59,75.71,77.38,170262,73.7268621957236,75.0323614607318,73.2143328546462,74.8292837972861,176065.744470988,0.0,1.0
2024-01-16,74.4,75.73,73.93,75.7,275024,71.947515049342,73.2336735844982,71.4930078978206,73.2046624897203,284398.781333409,0.0,1.0
2024-01-17,73.73,73.905,73.05,73.34,168974,71.2996005993009,71.4688319855056,70.6420157843338,70.9224563671874,174733.840235876,0.0,1.0
2024-01-18,74.67,74.71,73.13,74.2,201817,72.2086149023436,72.2472963620476,70.7193787037417,71.7541077508222,208696.364144092,0.0,1.0
2024-01-19,74.78,75.03,73.38,74.85,174635,72.3149889165295,72.5567480396791,70.9611378268913,72.3826814710114,180587.807530106,0.0,1.0
2024-01-22,75.37,76.07,74.94,75.27,171322,72.8855404471627,73.5624659919818,72.4697147553453,72.7888367979028,177161.876838394,0.0,1.0
2024-01-23,74.44,76.29,74.15,76.29,271001,71.9861965090459,73.7752140203535,71.7057559261923,73.7752140203535,280238.648772963,0.0,1.0
2024-01-24,73.11,75.6036,73.05,75.37,214364,70.7000379738897,73.1114401718338,70.6420157843338,72.8855404471627,221671.055477904,0.0,1.0
2024-01-25,73.72,74.28,73.05,74.21,262771,71.2899302343749,71.8314706702301,70.6420157843338,71.7637781157482,271728.111618482,0.0,1.0
2024-01-26,73.56,74.595,73.48,74.57,239936,71.1352043955591,72.1360871653987,71.0578414761512,72.1119112530837,248114.731797999,0.0,1.0
2024-01-29,74.6,74.64,72.9,73.5,246629,72.1409223478617,72.1796038075657,70.496960310444,71.0771822060032,255035.877019742,0.0,1.0
2024-01-30,73.82,74.4682,73.17,74.03,193855,71.3866338836347,72.0134669381372,70.7580601634456,71.5897115470805,200462.96234288,0.0,1.0
2024-01-31,72.1,73.9758,71.9,73.85,346820,69.723331116365,71.5372981691816,69.5299238178453,71.4156449784127,358642.101569511,0.0,1.0
2024-02-01,73.18,73.23,71.57,72.66,312264,70.7677305283716,70.8160823530015,69.2108017752877,70.2648715522203,322908.186392081,0.0,1.0
2024-02-02,72.55,73.18,71.01,71.94,407313,70.1584975380344,70.7677305283716,68.6692613394325,69.5686052775492,421197.134872793,0.0,1.0
2024-02-05,71.14,71.915,70.63,71.27,480325,68.7949760834703,69.5444293652343,68.3017874722449,68.9206908275081,496697.905069993,0.0,1.0
2024-02-06,76.73,77.06,71.77,71.77,778146,74.2007100770969,74.5198321196545,69.4042090738075,69.4042090738075,804670.770912601,0.0,1.0
2024-02-07,77.58,78.04,75.99,76.75,448419,75.0226910958058,75.4675278824012,73.4851030725739,74.2200508069489,463704.320811079,0.0,1.0
2024-02-08,80.07,80.12,77.21,77.76,398708,77.4306119623765,77.4789637870064,74.6648875935443,75.1967576644736,412298.815041164,0.0,1.0
2024-02-09,79.85,80.05,78.285,79.94,394790,77.2178639340048,77.4112712325245,75.7044518230879,77.3048972183387,408247.261630319,0.0,1.0
2024-02-12,81.8,82.08,79.74,80.05,329682,79.1035850945722,79.3743553124999,77.1114899198189,77.4112712325245,340919.916180265,0.0,1.0
2024-02-13,79.84,81.05,78.61,79.74,757859,77.2081935690788,78.3783077251232,76.0187386831824,77.1114899198189,783692.245122449,0.0,1.0
2024-02-14,81.22,81.39,79.74,80.83,593216,78.542703928865,78.7071001326068,77.1114899198189,78.1655596967515,613437.036285851,0.0,1.0
2024-02-15,83.83,83.83,81.54,81.54,419425,81.0666691745476,81.0666691745476,78.8521556064966,78.8521556064966,433721.998301113,0.0,1.0
2024-02-16,81.71,83.74,81.68,83.5,411747,79.0165518102383,80.9796358902137,78.9875407154604,80.74754713199,425782.277247395,0.0,1.0
2024-02-20,80.7,81.06,80.205,80.37,278671,78.0398449527137,78.3879780900492,77.5611618888773,77.7207229101561,288170.097129569,0.0,1.0
2024-02-21,82.07,82.17,80.7,80.83,239588,79.3646849475739,79.4613885968337,78.0398449527137,78.1655596967515,247754.869473606,0.0,1.0
2024-02-22,82.61,82.65,81.24,81.49,268499,80.2736992506166,80.3125680070629,78.9424443423326,79.1853740701217,276313.445089297,0.4,1.0
2024-02-23,83.09,83.49,82.34,82.92,194960,80.7401243279716,81.1288118924341,80.0113351446045,80.5749321130751,200634.152285891,0.0,1.0
2024-02-26,82.92,83.27,82.27,82.7,259656,80.5749321130751,80.9150337319798,79.9433148208235,80.3611539526207,267213.076764183,0.0,1.0
2024-02-27,83.4,84.25,83.235,83.74,285304,81.0413571904301,81.8673182649129,80.8810235700893,81.3717416202232,293607.540950829,0.0,1.0
2024-02-28,83.68,84.17,82.31,82.7,195624,81.3134384855538,81.7895807520204,79.9821835772698,80.3611539526207,201317.477466019,0.0,1.0
2024-02-29,84.95,85.34,84.45,84.58,297274,82.5475215027222,82.9264918780732,82.0616620471441,82.1879855055944,305925.918068506,0.0,1.0
2024-03-01,85.63,85.92,84.52,85.18,282372,83.2082903623085,83.4900888465438,82.1296823709251,82.7710168522882,290590.20747472,0.0,1.0
2024-03-04,86.54,88.022,85.18,85.55,288335,84.0925545714607,85.5326419977942,82.7710168522882,83.130552849416,296726.755741446,0.0,1.0
2024-03-05,85.46,87.03,85.17,85.36,256216,83.0430981474119,84.5686968379272,82.7612996631766,82.9459262562963,263672.958361109,0.0,1.0
2024-03-06,85.83,86.38,85.235,86.37,157162,83.4026341445397,83.9370795456757,82.8244613924018,83.9273623565641,161736.072227919,0.0,1.0
2024-03-07,87.93,88.05,86.48,86.48,319604,85.4432438579678,85.5598501273066,84.0342514367913,84.0342514367913,328905.814562884,0.0,1.0
2024-03-08,87.11,89.16,87.0784,88.61,259903,84.6464343508197,86.63845811869,84.6157280332272,86.1040127175541,267467.265498358,0.0,1.0
2024-03-11,88.2,88.36,86.92,87.0,402884,85.70560796398,85.861082989765,84.4618077577,84.5395452705925,414609.611251276,0.0,1.0
2024-03-12,88.02,88.15,86.36,87.98,295461,85.5306985599719,85.6570220184222,83.9176451674525,85.4918298035256,304060.152177583,0.0,1.0
2024-03-13,87.09,89.333,87.04,87.95,321088,84.6269999725966,86.80656549032,84.5784140270388,85.462678236191,330433.005176303,0.0,1.0
2024-03-14,86.67,86.8,85.2,86.8,230794,84.218878029911,84.3452014883613,82.7904512305113,84.3452014883613,237511.071720711,0.0,1.0
2024-03-15,88.02,88.77,86.33,86.33,743465,85.5306985599719,86.2594877433391,83.8884936001178,83.8884936001178,765102.944343607,0.0,1.0
2024-03-18,88.1,88.6,87.72,88.14,305656,85.6084360728644,86.0942955284425,85.239182886625,85.6473048293106,314551.869363439,0.0,1.0
2024-03-19,88.63,89.29,87.97,88.07,262227,86.1234470957772,86.7647815771403,85.4821126144141,85.5792845055297,269858.903628807,0.0,1.0
2024-03-20,90.33,90.66,88.42,88.42,237497,87.7753692447428,88.0960364854243,85.9193861244344,85.9193861244344,244409.157085772,0.0,1.0
2024-03-21,90.35,91.17,90.27,91.17,260001,87.7948036229659,88.591613130114,87.7170661100734,88.591613130114,267568.117708678,0.0,1.0
2024-03-22,90.27,90.88,89.6401,90.36,260132,87.7170661100734,88.3098146458787,87.1049803679361,87.8045208120775,267702.930357167,0.0,1.0
2024-03-25,89.52,90.385,89.26,90.06,207801,86.9882769267062,87.8288137848564,86.7356300098056,87.5130051387306,213848.879150392,0.0,1.0
2024-03-26,89.52,90.5,89.42,90.05,251942,86.9882769267062,87.9405614596393,86.8911050355906,87.503287949619,259274.567066126,0.0,1.0
2024-03-27,91.85,91.96,90.56,90.83,306908,89.2523819897003,89.3592710699274,87.9988645943087,88.2612287003209,315840.307805489,0.0,1.0
2024-03-28,92.2,92.5,91.445,91.8,350087,89.592483608605,89.8839992819518,88.858835830682,89.2037960441425,360275.997493386,0.0,1.0
2024-04-01,92.77,92.92,91.0901,92.23,246232,90.146363387964,90.2921212246374,88.5139727891126,89.6216351759396,253398.382158696,0.0,1.0
2024-04-02,92.99,93.09,91.7314,92.06,305752,90.3601415484184,90.457313439534,89.1371361268371,89.4564429610431,314650.663365386,0.0,1.0
2024-04-03,93.64,94.01,92.53,92.53,233289,90.9917588406699,91.3512948377977,89.9131508492865,89.9131508492865,240078.686667127,0.0,1.0
2024-04-04,91.9,94.85,91.53,94.77,208255,89.3009679352581,92.167538723169,88.9414319381303,92.0898012102765,214316.092451262,0.0,1.0
2024-04-05,93.09,93.27,91.84,91.85,263251,90.457313439534,90.6322228435421,89.2426648005887,89.2523819897003,270912.706316234,0.0,1.0
2024-04-08,94.25,94.38,93.16,93.6,208747,91.5845073764752,91.7108308349255,90.5253337633149,90.9528900842237,214822.411711237,0.0,1.0
2024-04-09,98.24,98.34,94.56,94.76,541455,95.4616658319886,95.5588377231042,91.8857402389337,92.0800840211649,557213.607539787,0.0,1.0
2024-04-10,96.6,97.66,95.42,96.49,511661,93.8680468176924,94.898068863518,92.721418502528,93.7611577374652,526552.477394086,0.0,1.0
2024-04-11,95.4,96.73,94.95,96.73,370048,92.7019841243049,93.9943702761427,92.2647106142846,93.9943702761427,380817.946168903,0.0,1.0
2024-04-12,93.27,95.08,92.74,94.59,200752,90.6322228435421,92.3910340727349,90.1172118206293,91.9148918062684,206594.723736649,0.0,1.0
2024-04-15,93.07,94.3909,92.36,94.0,274251,90.4378790613109,91.7214225710571,89.7479586343899,91.3415776486862,282232.852372578,0.0,1.0
2024-04-16,92.69,93.33,91.22,92.15,171365,90.0686258750715,90.6905259782115,88.6401990756718,89.5438976630471,176352.438995033,0.0,1.0
2024-04-17,91.93,93.81,91.37,93.48,270977,89.3301195025928,91.1569510555665,88.7859569123453,90.8362838148849,278863.565264535,0.0,1.0
2024-04-18,90.69,92.78,90.59,91.19,372107,88.125188052759,90.1560805770756,88.0280161616434,88.6110475083372,382936.871689813,0.0,1.0
2024-04-19,92.01,92.1,90.43,90.43,277451,89.4078570154853,89.4953117174893,87.8725411358584,87.8725411358584,285525.985770787,0.0,1.0
2024-04-22,92.72,93.22,91.74,92.27,216274,90.0977774424062,90.5836368979843,89.1454929094731,89.6605039323859,222568.478926337,0.0,1.0
2024-04-23,93.38,93.515,92.18,92.18,155443,90.7391119237693,90.8702939767754,89.5730492303818,89.5730492303818,159967.042130569,0.0,1.0
2024-04-24,93.4,93.61,92.2,92.89,178621,90.7585463019924,90.9626072733352,89.592483608605,90.2629696573027,183819.618975472,0.0,1.0
2024-04-25,93.03,93.06,91.56,92.6,193150,90.3990103048646,90.4281618721993,88.970583505465,89.9811711730674,198771.473707529,0.0,1.0
2024-04-26,93.59,94.11,93.1,93.61,173821,90.9431728951121,91.4484667289134,90.4670306286456,90.9626072733352,178879.918878159,0.0,1.0
2024-04-29,93.45,94.37,93.31,94.18,268012,90.8071322475502,91.701113645814,90.6710915999884,91.5164870526943,275812.271350257,0.0,1.0
2024-04-30,91.23,92.96,91.15,92.96,282785,88.6499162647834,90.3309899810837,88.5721787518909,90.3309899810837,291015.227503927,0.0,1.0
2024-05-01,91.96,94.15,91.34,91.79,380845,89.3592710699274,91.4873354853596,88.7568053450106,89.1940788550309,391929.184075298,0.0,1.0
2024-05-02,94.22,94.28,91.93,92.5,325475,91.5553558091406,91.6136589438099,89.3301195025928,89.8839992819518,334947.68524441,0.0,1.0
2024-05-03,94.11,96.25,94.09,95.55,229156,91.4484667289134,93.5279451987877,91.4290323506902,92.8477419609783,235825.399062503,0.0,1.0
2024-05-06,95.94,96.18,94.79,95.13,455723,93.2267123363293,93.4599248750068,92.1092355884996,92.4396200182927,468986.447385017,0.0,1.0
2024-05-07,101.07,103.46,98.42,100.48,767328,98.2116303505608,100.534038548224,95.6365752359967,97.6383161929786,789660.457556564,0.0,1.0
2024-05-08,101.07,101.71,100.47,100.47,425902,98.2116303505608,98.8335304537007,97.628599003867,97.628599003867,438297.531426269,0.0,1.0
2024-05-09,101.83,102.11,100.535,101.37,264815,98.9501367230395,99.2222180181632,97.6917607330922,98.5031460239076,272522.225264609,0.0,1.0
2024-05-10,101.91,102.62,101.14,102.11,238470,99.027874235932,99.7177946628529,98.2796506743417,99.2222180181632,245410.475459665,0.0,1.0
2024-05-13,102.17,103.18,102.02,102.45,263308,99.2805211528326,100.2619572531,99.1347633161592,99.5526024479564,270971.36525489,0.0,1.0
2024-05-14,102.22,103.205,102.16,102.73,266357,99.3291070983904,100.286250225879,99.2708039637211,99.8246837430801,274109.103920871,0.0,1.0
2024-05-15,101.66,103.19,101.62,103.19,267570,98.7849445081429,100.271674442212,98.7460757516967,100.271674442212,275357.407299629,0.0,1.0
2024-05-16,101.56,102.0,100.37,101.44,279852,98.6877726170273,99.1153289379361,97.5314271127514,98.5711663476886,287996.864923631,0.0,1.0
2024-05-17,102.4,102.54,101.255,101.83,199078,99.5040165023986,99.6400571499604,98.3913983491247,98.9501367230395,204872.003327711,0.0,1.0
2024-05-20,102.77,103.1913,102.23,102.4,267102,99.8635524995264,100.272937676796,99.338824287502,99.5040165023986,274875.786540141,0.0,1.0
2024-05-21,101.68,103.49,101.43,102.43,314218,98.8043788863661,100.563190115559,98.561449158577,99.5331680697333,323363.059412023,0.0,1.0
2024-05-22,101.25,101.71,100.34,101.27,357948,98.3865397545689,98.8335304537007,97.5022755454167,98.405974132792,368365.785506924,0.0,1.0
2024-05-23,100.83,101.43,99.755,101.43,276604,97.9784178118833,98.561449158577,96.9338199823903,98.561449158577,284654.334524448,0.0,1.0
2024-05-24,102.13,102.23,100.95,101.97,277434,99.2416523963864,99.338824287502,98.095024081222,99.0861773706014,285508.490999609,0.0,1.0
2024-05-28,100.87,102.4412,100.45,102.44,249287,98.0172865683295,99.5440513215382,97.6091646256439,99.5428852588448,256542.295449799,0.0,1.0
2024-05-29,99.78,100.84,99.4682,99.81,222592,96.9581129551692,97.9881350009948,96.6551309986707,96.9872645225039,229070.359179426,0.0,1.0
2024-05-30,101.41,101.43,99.62,100.34,285617,98.5420147803539,98.561449158577,96.8026379293842,97.5022755454167,293929.650561342,0.0,1.0
2024-05-31,102.3,102.5,100.27,100.99,384066,99.8246837430801,100.01984441511,97.8438029219809,98.546381341287,393589.54445697,0.43,1.0
2024-06-03,100.4,103.0,99.745,103.0,271988,97.9706573588001,100.507746095183,97.3315061579035,100.507746095183,278732.387188041,0.0,1.0
2024-06-04,98.79,100.02,98.6,100.02,325014,96.3996139489627,97.599852081944,96.2142113105347,97.599852081944,333073.253560944,0.0,1.0
2024-06-05,98.46,99.29,97.83,99.01,255780,96.0775988401141,96.8875156290364,95.4628427232212,96.6142906881952,262122.483326313,0.0,1.0
2024-06-06,98.26,98.42,96.81,98.1,361129,95.8824381680846,96.0385667057082,94.4675232958708,95.726309630461,370083.784037642,0.0,1.0
2024-06-07,97.47,98.65,97.17,97.71,361502,95.1115535135681,96.2630014785421,94.8188125055239,95.3457463200035,370466.033182535,0.0,1.0
2024-06-10,98.17,98.49,96.08,96.51,272131,95.7946158656713,96.1068729409185,93.7551868429632,94.1747822878266,278878.933106861,0.0,1.0
2024-06-11,99.2,99.37,97.61,97.91,290103,96.7996933266232,96.9655798978482,95.2481659839888,95.540906992033,297296.578232909,0.0,1.0
2024-06-12,100.15,102.94,100.12,101.32,391161,97.7267065187632,100.449197893574,97.6974324179588,98.8683964501357,400860.476583017,0.0,1.0
2024-06-13,100.43,100.6,99.19,99.74,244783,97.9999314596045,98.1658180308295,96.7899352930217,97.3266271411028,250852.7947301,0.0,1.0
2024-06-14,97.0,99.5,96.09,99.22,395892,94.6529259342988,97.0924343346674,93.7649448765647,96.8192093938261,405708.789463683,0.0,1.0
2024-06-17,96.9,97.14,95.35,96.75,256859,94.5553455982841,94.7895384047195,93.0428503900556,94.408975094262,263228.238895588,0.0,1.0
2024-06-18,97.66,97.99,96.26,96.93,272489,95.2969561519961,95.6189712608448,93.9308314477898,94.5846196990885,279245.810302228,0.0,1.0
2024-06-20,95.48,98.291,95.4,97.16,266769,93.1697048268748,95.9126880722492,93.091640558063,94.8090544719224,273383.973549446,0.0,1.0
2024-06-21,95.52,95.59,93.0,94.96,940758,93.2087369612807,93.277043196491,90.7497124937092,92.6622870795981,964085.632845006,0.0,1.0
2024-06-24,96.16,97.0,95.7,96.1,333846,93.833251111775,94.6529259342988,93.3843815661072,93.7747029101662,342124.257442163,0.0,1.0
2024-06-25,94.49,95.97,94.05,95.6,349186,92.2036595003289,93.647848473347,91.774306021864,93.2868012300925,357844.637824622,0.0,1.0
2024-06-26,94.96,95.07,93.345,93.94,355220,92.6622870795981,92.7696254492143,91.0863646529601,91.6669676522478,364028.260720826,0.0,1.0
2024-06-27,93.3,95.48,92.93,95.48,261343,91.0424535017534,93.1697048268748,90.6814062584989,93.1697048268748,267823.427007384,0.0,1.0
2024-06-28,91.89,94.24,91.67,94.12,834705,89.6665707639456,91.959708660292,89.4518940247132,91.8426122570743,855402.875302565,0.0,1.0
2024-07-01,89.68,92.73,88.88,92.02,614883,87.5100453380198,90.4862455864694,86.7294026499019,89.7934252007647,630130.029381239,0.0,1.0
2024-07-02,89.38,90.2525,88.62,90.02,463054,87.2173043299756,88.0686927617042,86.4756937762636,87.8418184804699,474536.181070383,0.0,1.0
2024-07-03,89.81,90.71,89.67,89.67,214256,87.636899774839,88.5151227989716,87.5002873044183,87.5002873044183,219568.82785035,0.0,1.0
2024-07-05,88.37,89.16,87.8825,89.16,377565,86.2317429362267,87.0026275907431,85.7560387981548,87.0026275907431,386927.341532174,0.0,1.0
2024-07-08,89.54,90.35,88.54,89.08,425971,87.3734328675992,88.1638335893186,86.3976295074518,86.9245633219314,436533.647450907,0.0,1.0
2024-07-09,88.24,89.56,87.82,89.3,255029,86.1048884994075,87.3929489348021,85.6950510881456,87.1392400611638,261352.861053352,0.0,1.0
2024-07-10,90.31,90.559,88.86,89.57,294586,88.1248014549127,88.3677764915894,86.7098865826989,87.4027069684036,301890.74154807,0.0,1.0
2024-07-11,93.74,94.63,91.83,91.83,300474,91.4718069802183,92.3402719707495,89.6080225623367,89.6080225623367,307924.744135548,0.0,1.0
2024-07-12,94.99,95.45,94.04,95.02,320340,92.6915611804026,93.1404307260704,91.7645479882625,92.720835281207,328283.354088479,0.0,1.0
2024-07-15,96.71,97.22,94.31,95.38,458021,94.3699429598561,94.8676026735313,92.0280148955023,93.07212449086,469378.379605916,0.0,1.0
2024-07-16,99.9,100.68,97.14,97.14,392031,97.4827556787263,98.2438822996413,94.7895384047195,94.7895384047195,401752.049655555,0.0,1.0
2024-07-17,99.53,100.71,99.15,99.26,241898,97.1217084354718,98.2731564004457,96.7509031586158,96.858241528232,247896.256437831,0.0,1.0
2024-07-18,97.8,100.5,97.7201,98.82,223207,95.4335686224168,98.0682376948148,95.355601933941,96.4288880497671,228741.782531145,0.0,1.0
2024-07-19,95.0,97.92,94.29,97.92,271321,92.701319214004,95.5506650256345,92.0084988282994,95.5506650256345,278048.847832429,0.0,1.0
2024-07-22,97.55,97.83,95.02,95.68,258262,95.1896177823799,95.4628427232212,92.720835281207,93.3648654989043,264666.028574636,0.0,1.0
2024-07-23,97.23,98.57,96.99,97.55,267002,94.8773607071328,96.1849372097303,94.6431679006974,95.1896177823799,273622.751165424,0.0,1.0
2024-07-24,96.16,98.07,95.85,96.98,199935,93.833251111775,95.6970355296566,93.5307520701293,94.6334098670959,204892.715239059,0.0,1.0
2024-07-25,97.17,98.7475,95.48,95.96,358459,94.8188125055239,96.3581423061565,93.1697048268748,93.6380904397455,367347.577021921,0.0,1.0
2024-07-26,97.71,98.71,96.97,98.68,226795,95.3457463200035,96.3215496801509,94.6236518334944,96.2922755793465,232418.75285789,0.0,1.0
2024-07-29,98.68,99.01,97.72,98.0,244271,96.2922755793465,96.6142906881952,95.355504353605,95.6287292944463,250328.098852928,0.0,1.0
2024-07-30,99.24,100.13,98.38,98.9,315918,96.8387254610291,97.7071904515603,95.9995345713023,96.5069523185789,323751.703368059,0.0,1.0
2024-07-31,100.29,102.44,98.9,100.0,475461,97.8633189891838,99.9612962135008,96.5069523185789,97.5803360147411,487250.83292209,0.0,1.0
2024-08-01,96.6,101.25,95.52,100.39,524173,94.2626045902399,98.8000902149253,93.2087369612807,97.9608993251986,537170.726611164,0.0,1.0
2024-08-02,89.91,94.235,88.115,93.44,828053,87.7344801108537,91.9548296434913,85.9829130793891,91.1790659721741,848585.928085869,0.0,1.0
2024-08-05,86.96,87.1699,83.53,85.86,1003199,84.8558601984188,85.0606813237138,81.5088546731132,83.7824765022567,1028074.95953739,0.0,1.0
2024-08-06,101.2,103.12,94.135,94.85,1111301,98.751300046918,100.624842498401,91.8572493074765,92.5549487099819,1138857.52538516,0.0,1.0
2024-08-07,96.61,103.57,96.23,102.89,599212,94.2723626238414,101.063954010467,93.9015573469854,100.400407725567,614070.44131256,0.0,1.0
2024-08-08,97.23,99.25,96.93,98.06,473398,94.8773607071328,96.8484834946305,94.5846196990885,95.6872774960551,485136.677463875,0.0,1.0
2024-08-09,96.15,97.93,96.12,97.47,403562,93.8234930781736,95.560423059236,93.7942189773691,95.1115535135681,413568.979654912,0.0,1.0
2024-08-12,95.23,97.11,94.91,96.15,317703,92.9257539868379,94.7602643039151,92.6134969115908,93.8234930781736,325580.965361716,0.0,1.0
2024-08-13,95.04,96.22,94.0975,95.58,469420,92.7403513484099,93.8917993133839,91.820656681471,93.2672851628895,481060.036449441,0.0,1.0
2024-08-14,95.43,95.55,94.1,95.53,344597,93.1209146588674,93.2380110620851,91.8230961898714,93.2184949948822,353141.846066141,0.0,1.0
2024-08-15,98.37,99.46,96.94,97.89,253358,95.9897765377008,97.0534022002615,94.59437773269,95.5213909248301,259640.425876097,0.0,1.0
2024-08-16,99.26,99.48,97.795,98.14,310400,96.858241528232,97.0729182674644,95.428689605616,95.7653417648669,318096.875535568,0.0,1.0
2024-08-19,100.89,101.335,99.24,99.24,310950,98.4488010052723,98.8830335005379,96.8387254610291,96.8387254610291,318660.513684874,0.0,1.0
2024-08-20,98.75,101.02,98.72,99.84,274182,96.3605818145568,98.5756554420914,96.3313077137524,97.4242074771175,280980.791005455,0.0,1.0
2024-08-21,101.02,101.125,99.02,99.6,238133,98.5756554420914,98.6781147949069,96.6240487217966,97.1900146706821,244037.897106673,0.0,1.0
2024-08-22,101.38,102.51,101.18,101.32,627383,98.9269446517445,100.029602448711,98.731783979715,98.8683964501357,642939.987320011,0.0,1.0
2024-08-23,104.24,105.3,101.98,102.49,466660,101.717742261766,102.752093823522,99.512426667833,100.010086381508,478231.59773656,0.0,1.0
2024-08-26,104.67,106.9225,104.49,105.42,285502,102.137337706629,104.335334775362,101.961693101803,102.86919022674,292581.488914807,0.0,1.0
2024-08-27,103.48,104.5,103.14,103.54,403189,100.976131708054,101.971451135404,100.644358565604,101.034679909663,413186.73051002,0.0,1.0
2024-08-28,103.09,104.315,102.82,102.82,199047,100.595568397597,101.790927513777,100.332101490357,100.332101490357,203982.695827087,0.0,1.0
2024-08-29,104.26,105.825,103.425,104.14,268743,101.737258328969,103.2643905876,100.922462523246,101.620161925751,275406.922107137,0.0,1.0
2024-08-30,105.11,105.28,103.56,104.41,320115,102.986286629958,103.152851835239,101.467603875925,102.30042990233,326716.194466732,0.43,1.0
2024-09-03,101.18,104.555,100.78,103.75,394665,99.1356910019896,102.442500224481,98.7437728719165,101.653764987709,402803.514015942,0.0,1.0
2024-09-04,101.24,102.03,100.5,100.86,265389,99.1944787215005,99.9685170283949,98.4694301808653,98.8221564979311,270861.672003286,0.0,1.0
2024-09-05,99.71,101.24,99.36,101.13,267366,97.6953918739709,99.1944787215005,97.352463510157,99.0867012357304,272879.440356724,0.0,1.0
2024-09-06,99.29,100.56,98.2204,99.15,349909,97.2838778373942,98.5282179003763,96.2358887575787,97.1467064918686,357124.586132047,0.0,1.0
2024-09-09,100.6,101.065,97.85,99.3,672307,98.5674097133836,99.0230145395936,95.8729725691311,97.293675790646,686170.859076726,0.0,1.0
2024-09-10,100.72,101.11,99.21,100.45,292734,98.6849851524055,99.0671053292268,97.2054942113796,98.4204404146062,298770.562051215,0.0,1.0
2024-09-11,101.45,101.61,97.51,100.65,207494,99.4002357397889,99.5570029918182,95.5398421585689,98.6163994796427,211772.800570671,0.0,1.0
2024-09-12,102.61,103.0,100.7,101.81,190978,100.536798317001,100.918918493822,98.6653892459019,99.7529620568547,194916.218817824,0.0,1.0
2024-09-13,104.75,105.05,103.77,104.01,189699,102.633560312892,102.927498910447,101.673360894213,101.908511772257,193610.844147087,0.0,1.0
2024-09-16,105.55,105.98,104.5,105.49,251935,103.417396573038,103.838708562867,102.388611481596,103.358608853527,257130.232738161,0.0,1.0
2024-09-17,107.42,108.385,105.96,106.55,252258,105.24961383113,106.195116319931,103.819112656363,104.397191898221,257459.893425141,0.0,1.0
2024-09-18,107.85,110.98,107.02,107.72,261385,105.670925820958,108.73768518878,104.857695701057,105.543552428685,266775.104230315,0.0,1.0
2024-09-19,111.19,111.64,108.6202,111.1,442614,108.943442207069,109.384350103401,106.425564180414,108.855260627802,451741.28578073,0.0,1.0
2024-09-20,110.27,111.275,109.25,110.53,746411,108.042030507901,109.026724809709,107.042639276214,108.296777292448,761802.981516355,0.0,1.0
2024-09-23,109.34,111.42,108.2,110.92,324973,107.130820855481,109.168795131861,106.013854184772,108.678897469269,331674.372848624,0.0,1.0
2024-09-24,110.22,111.41,108.6,110.55,203411,107.993040741642,109.158997178609,106.405772314846,108.316373198952,207605.603713267,0.0,1.0
2024-09-25,108.29,111.77,108.2,110.88,530952,106.102035764039,109.511723495675,106.013854184772,108.639705656262,541900.932116585,0.0,1.0
2024-09-26,111.62,112.2,110.02,110.19,235089,109.364754196897,109.933035485503,107.797081676605,107.963646881886,239936.845949081,0.0,1.0
2024-09-27,110.83,113.12,109.81,112.51,1941848,108.590715890003,110.834447184671,107.591324658317,110.23677203631,1981891.4727296,0.0,1.0
2024-09-30,111.77,112.0,110.15,110.15,289314,109.511723495675,109.737076420467,107.924455068879,107.924455068879,295280.037130245,0.0,1.0
2024-10-01,110.86,111.52,109.58,111.52,168290,108.620109749758,109.266774664379,107.365971733525,109.266774664379,171760.362266082,0.0,1.0
2024-10-02,110.59,111.77,109.88,111.16,156904,108.355565011959,109.511723495675,107.659910331079,108.914048347313,160139.567894689,0.0,1.0
2024-10-03,108.94,110.2699,108.615,109.45,171776,106.738902725408,108.041932528368,106.420469244723,107.238598341251,175318.248194297,0.0,1.0
2024-10-04,110.48,111.2,109.48,110.9,149464,108.247787526189,108.953240160321,107.267992201006,108.659301562766,152546.145259597,0.0,1.0
2024-10-07,110.8,110.81,109.08,109.67,156369,108.561322030248,108.571119983499,106.876074070933,107.454153312791,159593.53548746,0.0,1.0
2024-10-08,110.54,111.27,109.225,110.58,219635,108.3065752457,109.021825833083,107.018144393085,108.345767058707,224164.164040114,0.0,1.0
2024-10-09,110.9,112.02,110.01,110.77,217866,108.659301562766,109.75667232697,107.787283723353,108.531928170492,222358.684921635,0.0,1.0
2024-10-10,110.77,110.9,109.435,110.03,186588,108.531928170492,108.659301562766,107.223901411373,107.806879629857,190435.691214591,0.0,1.0
2024-10-11,112.41,112.82,111.03,111.17,153783,110.138792503792,110.540508587117,108.78667495504,108.923846300565,156954.208748973,0.0,1.0
2024-10-14,113.83,114.13,111.4,111.82,169667,111.530101865551,111.824040463106,109.149199225357,109.560713261934,173165.757826367,0.0,1.0
2024-10-15,113.41,115.49,113.0501,113.26,217796,111.118587828974,113.156562105355,110.765959491441,110.971618530197,222287.241429102,0.0,1.0
2024-10-16,116.05,117.14,113.85,113.85,264138,113.705247487457,114.773224391906,111.549697772055,111.549697772055,269584.874729563,0.0,1.0
2024-10-17,114.88,116.86,114.4044,116.86,275888,112.558886956993,114.498881700855,112.092896300336,114.498881700855,281577.175262134,0.0,1.0
2024-10-18,114.6,115.29,113.21,115.29,234028,112.284544265942,112.960603040318,110.922628763938,112.960603040318,238853.966726522,0.0,1.0
2024-10-21,112.86,114.65,112.56,114.65,215042,110.579700400124,112.333534032201,110.285761802569,112.333534032201,219476.45030853,0.0,1.0
2024-10-22,110.91,112.305,110.84,112.19,296451,108.669099516018,110.035913994648,108.600513843255,109.923237532252,302564.211504794,0.0,1.0
2024-10-23,109.19,110.77,108.33,110.0,284126,106.983851556703,108.531928170492,106.141227577046,107.777485770101,289985.05371212,0.0,1.0
2024-10-24,110.39,110.435,108.4,110.15,292987,108.159605946923,108.203696736556,106.209813249809,107.924455068879,299028.77924566,0.0,1.0
2024-10-25,109.26,111.54,109.13,110.45,264720,107.052437229466,109.286370570883,106.925063837192,108.218393666434,270178.876338921,0.0,1.0
2024-10-28,110.26,111.22,109.36,109.91,262243,108.032232554649,108.972836066824,107.150416761984,107.689304190835,267650.797324522,0.0,1.0
2024-10-29,108.87,109.6,108.51,109.6,469277,106.670317052645,107.385567640028,106.317590735579,107.385567640028,478954.112087109,0.0,1.0
2024-10-30,110.24,111.01,108.68,108.71,341840,108.012636648145,108.767079048536,106.48415594086,106.513549800616,348889.192685467,0.0,1.0
2024-10-31,107.83,110.5,107.79,109.98,491092,105.651329914455,108.267383432693,105.612138101447,107.757889863598,501218.966224815,0.0,1.0
2024-11-01,109.02,109.375,107.51,108.78,599616,106.817286351422,107.165113691862,105.337795410396,106.582135473378,611980.874564969,0.0,1.0
2024-11-04,110.09,111.4,108.8,108.8,723322,107.865667349368,109.149199225357,106.601731379882,106.601731379882,738237.855814523,0.0,1.0
2024-11-05,108.86,110.54,104.16,107.67,742142,106.660519099393,108.3065752457,102.055481071034,105.494562662426,757445.949093077,0.0,1.0
2024-11-06,117.0,117.37,114.2301,115.01,765167,114.636053046381,114.998577316698,111.922117975157,112.686260349267,780945.755030304,0.0,1.0
2024-11-07,116.6,117.46,115.44,117.09,499039,114.244134916307,115.086758895965,113.107572339095,114.724234625647,509329.843870124,0.0,1.0
2024-11-08,114.99,115.72,112.82,114.95,522848,112.666664442763,113.381915030147,110.540508587117,112.627472629756,533629.816923739,0.0,1.0
2024-11-11,116.5,117.25,114.4,114.58,654049,114.146155383789,114.881001877676,112.088585200905,112.264948359438,667536.354981093,0.0,1.0
2024-11-12,112.54,116.74,112.36,115.63,501770,110.266165896066,114.381306261833,110.089802737533,113.29373345088,512117.160700286,0.0,1.0
2024-11-13,110.95,113.82,110.92,113.25,515461,108.708291329025,111.520303912299,108.678897469269,110.961820576945,526090.487218708,0.0,1.0
2024-11-14,109.18,111.285,108.48,110.93,340451,106.974053603452,109.036522762961,106.288196875824,108.688695422521,347471.549669317,0.0,1.0
2024-11-15,108.81,110.45,108.5,109.82,234281,106.611529333134,108.218393666434,106.307792782327,107.601122611568,239112.183920968,0.0,1.0
2024-11-18,108.82,110.405,108.65,109.46,191822,106.621327286386,108.1743028768,106.454762081105,107.248396294503,195777.623213525,0.0,1.0
2024-11-19,107.78,108.12,106.79,107.28,313125,105.602340148196,105.935470558758,104.632342776265,105.112442485604,319582.051426505,0.0,1.0
2024-11-20,107.21,107.84,105.915,107.46,684336,105.043856812841,105.661127867707,103.77502186673,105.288805644137,698447.912958116,0.0,1.0
2024-11-21,108.67,109.45,107.34,107.65,336451,106.474357987608,107.238598341251,105.171230205115,105.474966755922,343389.064381635,0.0,1.0
2024-11-22,110.36,110.52,108.78,108.87,398012,108.130212087167,108.286979339196,106.582135473378,106.670317052645,406219.533580412,0.0,1.0
2024-11-25,113.55,114.71,111.25,111.35,492457,111.2557591745,112.392321751712,109.00222992658,109.100209459098,502612.114329238,0.0,1.0
2024-11-26,110.59,112.93,110.5,112.66,293919,108.355565011959,110.648286072887,108.267383432693,110.383741335087,299979.998317692,0.0,1.0
2024-11-27,109.5,112.49,109.37,110.84,386761,107.28758810751,110.217176129806,107.160214715236,108.600513843255,394736.523087478,0.0,1.0
2024-11-29,109.62,110.31,109.03,109.99,223914,107.82647553636,108.50518624718,107.246128696674,108.190421859554,227638.458531672,0.43,1.0
2024-12-02,112.42,113.15,108.74,110.1,437881,110.580663928094,111.298720187367,106.960873470387,108.2986221178,445164.464304627,0.0,1.0
2024-12-03,110.6,112.83,109.61,112.83,270765,108.790441473467,110.98395579974,107.816639149247,110.98395579974,275268.751504274,0.0,1.0
2024-12-04,107.61,115.16,107.38,115.16,515325,105.84936172658,113.275833997147,105.623124822974,113.275833997147,523896.623895039,0.0,1.0
2024-12-05,103.66,107.82,103.4,107.25,440338,101.963988816814,106.05592585596,101.708242751867,105.4952517905,447662.332649672,0.0,1.0
2024-12-06,105.03,105.39,103.78,104.65,340057,103.31157385134,103.66568378742,102.082025462174,102.937791141034,345713.315348324,0.0,1.0
2024-12-09,106.54,108.93,106.0,106.6,358102,104.796868305454,107.14776482554,104.265703401334,104.855886628134,364058.465648009,0.0,1.0
2024-12-10,105.92,107.99,105.0,106.48,350466,104.187012304427,106.223144436887,103.28206469,104.737849982774,356295.452753113,0.0,1.0
2024-12-11,105.01,106.83,104.63,106.54,315320,103.291901077114,105.08212353174,102.918118366807,104.796868305454,320564.854114554,0.0,1.0
2024-12-12,104.09,105.72,103.89,104.87,244266,102.386953462687,103.99028456216,102.19022572042,103.154191657527,248328.982161442,0.0,1.0
2024-12-13,103.38,104.12,102.435,103.41,396741,101.68856997764,102.416462624027,100.75903139543,101.71807913898,403340.164868271,0.0,1.0
2024-12-16,101.91,103.7575,101.59,102.78,238424,100.24262107198,102.059893591169,99.9278566843538,101.09838675084,242389.809645468,0.0,1.0
2024-12-17,100.09,101.74,99.8,101.38,447127,98.4523986173538,100.075402491054,98.1671433910671,99.7212925549738,454564.257026762,0.0,1.0
2024-12-18,94.97,100.83,94.24,100.57,512094,93.4161684153271,99.1802912637404,92.6981121560537,98.9245451987938,520611.881272798,0.0,1.0
2024-12-19,92.81,96.39,92.59,95.95,520758,91.2915087988471,94.8129353854204,91.0751082823537,94.3801343524338,529419.993336887,0.0,1.0
2024-12-20,92.39,93.965,91.92,92.22,1531906,90.8783805400871,92.4276115104371,90.4160703457604,90.7111619591604,1557386.8559153,0.0,1.0
2024-12-23,92.03,92.73,91.04,92.53,392746,90.5242706040071,91.2128177019404,89.5504682797871,91.0160899596737,399278.714303168,0.0,1.0
2024-12-24,92.55,92.78,91.27,92.34,156776,91.0357627339004,91.2619996375071,89.7767051833937,90.8291986045204,159383.723102446,0.0,1.0
2024-12-26,92.74,93.16,91.6,92.04,212100,91.2226540890537,91.6357823478137,90.1013059581337,90.5341069911204,215627.951153422,0.0,1.0
2024-12-27,91.68,93.2412,91.0198,92.17,251689,90.1799970550404,91.715653811174,89.5305987778181,90.6619800235937,255875.452135095,0.0,1.0
2024-12-30,90.64,91.405,89.91,91.14,289320,89.1570127952537,89.9094964094237,88.4389565359804,89.6488321509204,294132.384854824,0.0,1.0
2024-12-31,91.31,92.34,90.87,91.15,316059,89.8160507318471,90.8291986045204,89.3832496988604,89.6586685380337,321316.146221591,0.0,1.0
2025-01-02,88.88,92.205,88.83,91.63,275085,87.4258086633071,90.6964073784904,87.3766267277404,90.1308151194737,279660.607935121,0.0,1.0
2025-01-03,88.5,89.15,87.85,89.15,295180,87.0520259530004,87.6913911153671,86.4126607906337,87.6913911153671,300089.856772594,0.0,1.0
2025-01-06,88.73,90.3206,88.66,89.37,246085,87.2782628566071,88.8428385908539,87.2094081468137,87.9077916318604,250178.23837619,0.0,1.0
2025-01-07,88.72,89.29,87.7,88.53,333255,87.2684264694937,87.8291005349537,86.2651149839337,87.0815351143404,338798.174736604,0.0,1.0
2025-01-08,87.7,88.53,87.01,88.01,294120,86.2651149839337,87.0815351143404,85.5864042731137,86.5700429844471,299012.225333543,0.0,1.0
2025-01-10,86.71,87.16,85.04,85.45,366620,85.2913126597137,85.7339500798137,83.648636011787,84.0519278834337,372718.14923087,0.0,1.0
2025-01-13,89.33,89.4,85.99,85.99,307150,87.8684460834071,87.9373007932004,84.5830927875537,84.5830927875537,312258.958966401,0.0,1.0
2025-01-14,89.37,91.0,88.53,89.7,317469,87.9077916318604,89.5111227313337,87.0815351143404,88.2323924066004,322749.599362215,0.0,1.0
2025-01-15,90.98,91.8024,89.86,91.54,316982,89.4914499571071,90.3003944333076,88.3897746004137,90.0422876354537,322254.498880311,0.0,1.0
2025-01-16,90.2,91.56,89.53,90.59,268648,88.7242117622671,90.0619604096804,88.0651738256737,89.1078308596871,273116.538526471,0.0,1.0
2025-01-17,91.27,91.952,90.0,91.18,428655,89.7767051833937,90.4475467845231,88.5274840200004,89.6881776993737,435785.004251156,0.0,1.0
2025-01-21,92.51,92.89,91.845,92.11,272757,90.9964171854471,91.3701998957537,90.3422974424104,90.6029617009137,277293.885302942,0.0,1.0
2025-01-22,91.58,92.5909,90.465,92.35,283323,90.0816331839071,91.0759935571939,88.9848760207704,90.8390349916337,288035.634156723,0.0,1.0
2025-01-23,89.41,92.15,88.535,91.08,503990,87.9471371803137,90.6423072493671,87.086453307897,89.5898138282404,512373.083931227,0.0,1.0
2025-01-24,88.31,89.79,87.8,89.47,466391,86.8651345978471,88.3209198906204,86.363478855067,88.0061555029937,474148.683481356,0.0,1.0
2025-01-27,88.11,89.37,87.495,88.62,466432,86.6684068555804,87.9077916318604,86.0634690481104,87.1700625983604,474190.365452112,0.0,1.0
2025-01-28,87.8,88.75,87.58,88.5,379744,86.363478855067,87.2979356308337,86.1470783385737,87.0520259530004,386060.446406436,0.0,1.0
2025-01-29,87.49,88.59,86.86,87.44,286341,86.0585508545537,87.1405534370204,85.4388584664137,86.0093689189871,291103.833857718,0.0,1.0
2025-01-30,87.24,88.555,86.5,88.05,366238,85.8126411767204,87.1061260821237,85.0847485303337,86.6093885329004,372329.795259439,0.0,1.0
2025-01-31,86.47,87.7031,85.4,86.87,513211,85.0552393689937,86.2681642639389,84.002745947867,85.448694853527,521747.460817534,0.0,1.0
2025-02-03,84.87,85.55,83.6,84.81,508974,83.4814174308604,84.150291754567,82.232196267467,83.4223991081804,517439.98496163,0.0,1.0
2025-02-04,88.19,89.16,84.305,85.61,692819,86.7470979524871,87.7012275024804,82.925661558957,84.209310077247,704342.958463756,0.0,1.0
2025-02-05,87.26,88.665,86.925,88.01,476686,85.8323139509471,87.2143263403704,85.5027949826504,86.5700429844471,484614.924674777,0.0,1.0
2025-02-06,87.88,89.0699,87.005,88.0,435015,86.4421699519737,87.6126016545893,85.581486079557,86.5602065973337,442250.792885459,0.0,1.0
2025-02-07,86.21,87.97,85.74,87.97,484546,84.799493304047,86.5306974359937,84.3371831097204,86.5306974359937,492605.66345868,0.0,1.0
2025-02-10,86.33,87.28,85.75,87.13,409962,84.917529949407,85.8519867251737,84.3470194968337,85.7044409184737,416781.075486842,0.0,1.0
2025-02-11,86.0,86.59,85.59,85.99,424556,84.592929174667,85.1732760143537,84.1896373030204,84.5830927875537,431617.823809016,0.0,1.0
2025-02-12,85.6,86.06,84.5326,84.8,461061,84.1994736901337,84.651947497347,83.1495377296565,83.412562721067,468730.027283111,0.0,1.0
2025-02-13,85.85,86.42,85.54,86.1,472967,84.445383367967,85.006057433427,84.1404553674537,84.6912930458004,480834.064937202,0.0,1.0
2025-02-14,86.6,87.86,86.205,86.74,433522,85.183112401467,86.422497177747,84.7945751104904,85.3208218210537,440732.959169891,0.0,1.0
2025-02-18,88.36,88.93,86.4,87.16,473226,86.9143165334137,87.4749905988737,84.9863846592004,85.7339500798137,481097.372996367,0.0,1.0
2025-02-19,88.34,88.495,86.535,86.82,373046,86.894643759187,87.0471077594437,85.1191758852304,85.3995129179604,379251.035671756,0.0,1.0
2025-02-20,85.51,88.86,85.43,88.86,553036,84.1109462061137,87.4061358890804,84.032255109207,87.4061358890804,562234.887289411,0.0,1.0
2025-02-21,84.47,86.25,84.28,86.25,629703,83.087961946327,84.8388388525004,82.9010705911737,84.8388388525004,640177.122702326,0.0,1.0
2025-02-24,84.89,86.19,84.05,84.53,372182,83.501090205087,84.7798205298204,82.674833687567,83.146980269007,378372.664385587,0.0,1.0
2025-02-25,87.0,87.16,85.01,85.53,561600,85.5765678860004,85.7339500798137,83.619126850447,84.1306189803404,570941.336010193,0.0,1.0
2025-02-26,86.63,87.19,85.21,86.84,481851,85.212621562807,85.7634592411537,83.8158545927137,85.419185692187,489865.836356566,0.0,1.0
2025-02-27,85.44,86.78,85.02,85.89,525567,84.0420914963204,85.360167369507,83.6289632375604,84.4847289164204,534308.983516504,0.0,1.0
2025-02-28,86.0,86.2,84.1,85.27,611236,85.0158938205404,85.2136052015184,83.1376357012494,84.2942472799707,618311.396113319,0.43,1.0
2025-03-03,81.91,86.27,81.3,86.27,505058,80.9726960795403,85.2828041848607,80.3696763675574,85.2828041848607,510904.326803723,0.0,1.0
2025-03-04,81.23,82.21,79.57,81.24,584298,80.3004773842151,81.2692631510073,78.6594729220976,80.310362953264,591061.573804913,0.0,1.0
2025-03-05,82.91,83.06,80.95,81.73,413287,81.9612529844303,82.1095365201638,80.0236814508459,80.7947558366601,418071.026519192,0.0,1.0
2025-03-06,84.07,84.54,82.1,82.31,324277,83.1079789941027,83.572600739401,81.1605218914694,81.3681188414963,328030.686342818,0.0,1.0
2025-03-07,84.88,84.9741,82.41,83.72,540064,83.9087100870636,84.0017332918137,81.4669745319853,82.7619840773912,546315.540692209,0.0,1.0
2025-03-10,86.53,89.15,84.25,84.25,812482,85.5398289801321,88.1298480709439,83.2859192369829,83.2859192369829,821886.930313236,0.0,1.0
2025-03-11,84.59,87.27,83.905,87.27,569546,83.6220285846455,86.2713610897507,82.9448671047958,86.2713610897507,576138.811213273,0.0,1.0
2025-03-12,81.12,85.64,80.38,84.91,453725,80.1917361246772,84.66001333478,79.4602040150586,83.9383667942103,458977.118824015,0.0,1.0
2025-03-13,81.62,82.515,80.2075,81.03,314345,80.6860145771222,81.5707730069987,79.289677948965,80.1027660032371,317983.717927676,0.0,1.0
2025-03-14,83.31,83.51,82.22,82.97,370747,82.3566757463863,82.5543871273643,81.2791487200562,82.0205663987237,375038.60239715,0.0,1.0
2025-03-17,84.09,84.55,82.86,82.86,314055,83.1277501322005,83.5824863084499,81.9118251391858,81.9118251391858,317690.361016642,0.0,1.0
2025-03-18,84.42,84.73,83.5227,84.22,415131,83.4539739108142,83.7604265513301,82.5669418000564,83.2562625298362,419936.371843147,0.0,1.0
2025-03-19,84.16,84.885,82.555,84.62,345681,83.1969491155428,83.913652871588,81.6103152831943,83.6516852917922,349682.449528248,0.0,1.0
2025-03-20,82.55,83.88,82.315,83.25,285480,81.6053724986699,82.9201531821736,81.3730616260207,82.2973623320929,288784.589524227,0.0,1.0
2025-03-21,82.21,82.389,80.84,81.43,996165,81.2692631510073,81.4462148369826,79.914940191308,80.4981887651931,1007696.16303559,0.0,1.0
2025-03-24,84.07,84.11,82.96,83.2,262796,83.1079789941027,83.1475212702983,82.0106808296748,82.2479344868484,265838.009628025,0.0,1.0
2025-03-25,83.9,84.535,82.81,83.77,602423,82.9399243202714,83.5676579548765,81.8623972939413,82.8114119226357,609396.380744547,0.0,1.0
2025-03-26,83.57,84.41,83.05,83.61,314139,82.6137005416577,83.4440883417653,82.0996509511149,82.6532428178533,317775.333363287,0.0,1.0
2025-03-27,84.1,84.25,82.81,83.7,310367,83.1376357012494,83.2859192369829,81.8623972939413,82.7422129392934,313959.670368732,0.0,1.0
2025-03-28,82.27,84.115,81.8,83.76,217764,81.3285765653007,83.1524640548227,80.8639548200024,82.8015263535868,220284.7392222,0.0,1.0
2025-03-31,83.14,84.03,80.55,81.44,347037,82.188621072555,83.0684367179071,79.6282586888899,80.508074334242,351054.145981221,0.0,1.0
2025-04-01,84.0,84.25,81.5344,82.7,343830,83.0387800107604,83.2859192369829,80.6013941060636,81.7536560344034,347810.023175406,0.0,1.0
2025-04-02,84.35,84.44,82.6,82.74,215357,83.3847749274719,83.473745048912,81.6548003439144,81.793198310599,217849.876860617,0.0,1.0
2025-04-03,79.84,81.56,78.44,80.78,477398,78.926383286418,80.6267011628288,77.5424036195719,79.8556267770146,482924.146944398,0.0,1.0
2025-04-04,78.27,78.59,75.51,76.71,702872,77.3743489457406,77.6906871553055,74.6459318882442,75.8322001741122,711008.133697886,0.0,1.0
2025-04-07,76.41,82.78,74.28,75.99,896481,75.5356331026452,81.8327405867946,73.4300068952295,75.1204392025914,906858.265382053,0.0,1.0
2025-04-08,74.8,78.5,73.63,78.37,715109,73.9440564857723,77.6017170338654,72.787444907051,77.4732046362297,723386.783767971,0.0,1.0
2025-04-09,80.89,83.0,74.27,74.27,629458,79.9643680365525,82.0502231058704,73.4201213261806,73.4201213261806,636744.325881815,0.0,1.0
2025-04-10,77.35,78.27,75.26,78.27,447000,76.4648765932418,77.3743489457406,74.3987926620217,77.3743489457406,452174.273214689,0.0,1.0
2025-04-11,79.47,79.795,76.08,77.8,393818,78.5606172316086,78.8818982256979,75.2094093240315,76.9097272004423,398376.662033249,0.0,1.0
2025-04-14,79.11,80.0,77.84,80.0,403812,78.2047367458483,79.0845523912004,76.949269476638,79.0845523912004,408486.348132818,0.0,1.0
2025-04-15,78.41,79.58,78.17,78.59,264358,77.5127469124252,78.6693584911466,77.2754932552516,77.6906871553055,267418.090645389,0.0,1.0
2025-04-16,78.32,80.61,77.35,78.24,354914,77.4237767909851,79.6875721031833,76.4648765932418,77.3446922385939,359022.326630242,0.0,1.0
2025-04-17,78.33,79.52,78.29,78.41,338411,77.433662360034,78.6100450768532,77.3941200838385,77.5127469124252,342328.295241289,0.0,1.0
2025-04-21,77.15,77.96,76.05,77.89,243329,76.2671652122638,77.0678963052247,75.1797526168848,76.9986973218824,246145.668293193,0.0,1.0
2025-04-22,79.26,79.5225,77.61,78.34,557368,78.3530202815818,78.6125164691154,76.7219013885132,77.443547929083,563819.84410095,0.0,1.0
2025-04-23,78.4,82.145,77.97,80.0,294043,77.5028613433764,81.2050069521894,77.0777818742736,79.0845523912004,297446.711004176,0.0,1.0
2025-04-24,79.51,79.88,78.185,78.55,301585,78.6001595078043,78.9659255626135,77.290321608825,77.6511448791099,305076.013842174,0.0,1.0
2025-04-25,79.2,79.5188,78.17,78.5,265114,78.2937068672883,78.6088588085673,77.2754932552516,77.6017170338654,268182.841765188,0.0,1.0
2025-04-28,78.97,81.13,78.41,79.18,348074,78.0663387791636,80.2016216937261,77.5127469124252,78.2739357291906,352103.149832057,0.0,1.0
2025-04-29,78.72,79.6,78.0,78.67,651117,77.8191995529411,78.6891296292443,77.1074385814203,77.7697717076966,658654.040833845,0.0,1.0
2025-04-30,78.54,78.88,77.02,77.84,587897,77.641259310061,77.9773686577235,76.1386528146281,76.949269476638,594702.234228402,0.0,1.0
2025-05-01,77.22,78.63,77.04,78.08,599117,76.3363641956061,77.730229431501,76.158423952726,77.1865231338115,606052.111958758,0.0,1.0
2025-05-02,77.99,78.851078,76.92,77.88,506147,77.0975530123714,77.9487776149203,76.0397971241391,76.9888117528335,512005.932583434,0.0,1.0
2025-05-05,77.5,78.12,76.7,77.26,602081,76.6131601289753,77.2260654100072,75.8223146050633,76.3759064718017,609050.421904638,0.0,1.0
2025-05-06,72.47,75.1542,72.005,73.5,1180145,71.6407188973786,74.2942033414844,71.1810399366048,72.6589325094153,1193805.83369787,0.0,1.0
2025-05-07,73.0,73.92,71.64,72.85,1070402,72.1646540569703,73.0741264094691,70.8202166663199,72.0163705212368,1082792.49753367,0.0,1.0
2025-05-08,74.31,74.985,72.405,73.79,680828,73.4596636023762,74.126939513177,71.5764626985608,72.9456140118334,688708.96215707,0.0,1.0
2025-05-09,73.97,75.29,73.8,74.54,381847,73.1235542547136,74.4284493691684,72.9554995808823,73.6870316905009,386267.091060871,0.0,1.0
2025-05-12,76.11,79.07,75.59,77.45,595658,75.2390660311782,78.1651944696526,74.7250164406354,76.5637322837308,602553.072113009,0.0,1.0
2025-05-13,76.38,77.0759,75.755,76.34,330551,75.5059763954985,76.1939131456115,74.8881283299423,75.4664341193029,334377.311376709,0.0,1.0
2025-05-14,75.31,76.37,75.14,76.28,376927,74.4482205072662,75.4960908264496,74.2801658334349,75.4071207050095,381290.139328844,0.0,1.0
2025-05-15,75.39,75.95,74.32,74.8,420235,74.5273050596574,75.0808969263958,73.4695491714251,73.9440564857723,425099.453477349,0.0,1.0
2025-05-16,76.59,76.91,75.19,75.55,393126,75.7135733455254,76.0299115550902,74.3295936786794,74.6854741644398,397676.651748988,0.0,1.0
2025-05-19,75.7,76.21,74.79,75.53,265513,74.8337577001733,75.3379217216672,73.9341709167234,74.665703026342,268586.460411749,0.0,1.0
2025-05-20,75.41,76.21,75.045,75.79,584140,74.5470761977552,75.3379217216672,74.1862529274704,74.9227278216134,590901.744867178,0.0,1.0
2025-05-21,73.37,75.13,73.34,74.45,436026,72.5304201117796,74.270280264386,72.5007634046329,73.5980615690608,441073.243070935,0.0,1.0
2025-05-22,74.05,74.335,72.77,73.0,399606,73.2026388071048,73.4843775249985,71.9372859688456,72.1646540569703,404231.661347268,0.0,1.0
2025-05-23,73.99,74.275,72.62,72.62,450380,73.1433253928114,73.4250641107051,71.7890024331121,71.7890024331121,455593.39859157,0.0,1.0
2025-05-27,76.22,76.36,74.48,74.89,378943,75.3478072907161,75.4862052574007,73.6277182762075,74.0330266072124,383329.475648308,0.0,1.0
2025-05-28,74.38,76.13,74.195,76.03,395406,73.5288625857185,75.258837169276,73.3459795583139,75.159981478787,399983.04401505,0.0,1.0
2025-05-29,75.14,75.44,74.16,75.02,276257,74.2801658334349,74.5767329049019,73.3113800666427,74.1615390048481,279454.828177786,0.0,1.0
2025-05-30,74.69,74.92,73.7932,74.54,471599,74.2801658334349,74.5089037922205,73.3882866967443,74.1309889037922,474201.005272192,0.45,1.0
2025-06-02,74.03,74.31,73.01,74.31,512727,73.623787343007,73.9022509450067,72.6093842214364,73.9022509450067,515555.925331044,0.0,1.0
2025-06-03,75.28,75.78,73.24,73.81,312630,74.866928423363,75.3641848555054,72.8381221802219,73.4049945128643,314354.908043158,0.0,1.0
2025-06-04,75.11,75.925,74.75,75.39,266638,74.6978612364346,75.5083892208267,74.339836605292,74.9763248384343,268109.151299657,0.0,1.0
2025-06-05,74.95,75.47,74.385,75.31,244613,74.538739178149,75.0558858675771,73.9768394098281,74.8967638092916,245962.630333497,0.0,1.0
2025-06-06,75.06,76.4,74.14,76.22,398357,74.6481355932203,75.980782831362,73.7331837580783,75.8017705157908,400554.899092693,0.0,1.0
2025-06-09,76.62,77.52,75.3,75.6,364837,76.1995756615047,77.094637239361,74.8868186806487,75.1851725399342,366849.955492889,0.0,1.0
2025-06-10,78.16,78.52,76.975,77.25,281606,77.7311254725034,78.0891501036459,76.5526277283258,76.8261187660041,283159.735899951,0.0,1.0
2025-06-11,77.7,78.62,77.03,78.25,277838,77.2736495549323,78.1886013900744,76.6073259358615,77.820631630289,279370.946297205,0.0,1.0
2025-06-12,76.23,77.315,75.86,76.92,303279,75.8117156444336,76.8907621021827,75.4437458846482,76.4979295207902,304952.314737616,0.0,1.0
2025-06-13,74.72,76.155,74.063,75.34,322142,74.3100012193635,75.7371271796122,73.6566062675284,74.9265991952201,323919.38965179,0.0,1.0
2025-06-16,74.46,75.435,74.25,75.19,280396,74.0514278746494,75.0210779173272,73.8425801731496,74.7774222655774,281943.059833252,0.0,1.0
2025-06-17,73.03,74.39,72.995,73.69,363363,72.6292744787221,73.9818119741495,72.5944665284721,73.2856529691501,365367.822829819,0.0,1.0
2025-06-18,73.09,74.13,72.825,72.89,338855,72.6889452505792,73.7232386294354,72.4253993415437,72.4900426777222,340724.602133399,0.0,1.0
2025-06-20,73.19,73.82,72.71,73.46,655816,72.7883965370077,73.4149396415071,72.311030362151,73.0569150103646,659434.406081412,0.0,1.0
2025-06-23,74.57,74.61,72.92,73.04,260416,74.1608242897208,74.2006048042922,72.5198780636508,72.639219607365,261852.821971555,0.0,1.0
2025-06-24,75.51,75.91,74.51,74.97,536433,75.0956663821485,75.4934715278625,74.1011535178637,74.5586294354347,539392.721064247,0.0,1.0
2025-06-25,75.08,75.47,74.17,75.35,352846,74.668025850506,75.0558858675771,73.7630191440068,74.9365443238629,354792.796223639,0.0,1.0
2025-06-26,76.39,76.45,75.24,75.43,437306,75.9708377027192,76.0305084745763,74.8271479087916,75.0161053530057,439718.796714075,0.0,1.0
2025-06-27,76.45,76.9256,75.84,76.61,913421,76.0305084745763,76.5034987928301,75.4238556273625,76.1896305328618,918460.718612064,0.0,1.0
2025-06-30,75.0,76.475,74.81,76.1,432425,74.5884648213632,76.0553712961834,74.3995073771491,75.6824289720766,434810.866233448,0.0,1.0
2025-07-01,77.9,78.6673,74.57,74.57,377969,77.4725521277893,78.235641848555,74.1608242897208,74.1608242897208,380054.410127513,0.0,1.0
2025-07-02,78.93,79.21,77.64,78.33,264141,78.4969003780027,78.7753639800024,77.2139787830752,77.9001926594318,265598.37432565,0.0,1.0
2025-07-03,78.37,79.545,77.81,79.53,156613,77.9399731740032,79.1085257895379,77.3830459700037,79.0936080965736,157477.098209907,0.0,1.0
2025-07-07,76.37,78.24,76.17,77.67,271268,75.9509474454335,77.8106865016461,75.7520448725765,77.2438141690038,272764.69691025,0.0,1.0
2025-07-08,78.38,79.76,76.63,76.9,505060,77.949918302646,79.3223460553591,76.2095207901475,76.4780392635045,507846.623344777,0.0,1.0
2025-07-09,78.84,78.9625,77.72,78.26,257243,78.4073942202171,78.5292220460919,77.293539812218,77.8305767589318,258662.315228053,0.0,1.0
2025-07-10,79.06,79.61,78.29,78.56,468079,78.6261870503597,79.1731691257164,77.8604121448604,78.1289306182173,470661.583987249,0.0,1.0
2025-07-11,78.44,78.88,77.75,77.98,251520,78.0095890745031,78.4471747347884,77.3233751981466,77.5521131569321,252907.739087788,0.0,1.0
2025-07-14,77.8,78.585,77.2375,78.21,271067,77.3731008413608,78.1537934398244,76.8136873552006,77.7808511157176,272562.587910741,0.0,1.0
2025-07-15,76.19,78.35,76.15,78.35,372789,75.7719351298622,77.9200829167175,75.7321546152908,77.9200829167175,374845.829941148,0.0,1.0
2025-07-16,75.71,76.745,75.06,76.36,397786,75.2945689550055,76.3238897695403,74.6481355932203,75.9410023167906,399980.7486513,0.0,1.0
2025-07-17,76.26,76.5,75.665,75.79,313867,75.8415510303622,76.0802341177905,75.2498158761127,75.3741299841483,315598.733079941,0.0,1.0
2025-07-18,74.9,76.89,74.685,76.7,260358,74.4890135349348,76.4680941348616,74.2751932691135,76.2791366906475,261794.501961746,0.0,1.0
2025-07-21,75.03,75.83,74.92,75.44,322292,74.6183002072918,75.4139104987197,74.5089037922205,75.0260504816486,324070.217263364,0.0,1.0
2025-07-22,77.02,77.19,75.09,75.09,287919,76.5973808072186,76.7664479941471,74.6779709791489,74.6779709791489,289507.567312408,0.0,1.0
2025-07-23,78.14,78.61,77.1282,77.96,431873,77.7112352152177,78.1786562614315,76.7049870991343,77.5322228996464,434255.820622854,0.0,1.0
2025-07-24,75.47,77.42,75.25,77.28,368559,75.0558858675771,76.9951859529326,74.8370930374345,76.8559541519327,370592.491294752,0.0,1.0
2025-07-25,76.13,76.3,74.78,75.8,362169,75.7122643580051,75.8813315449335,74.3696719912206,75.3840751127911,364167.235041687,0.0,1.0
2025-07-28,75.26,76.12,75.1301,75.94,247136,74.8470381660773,75.7023192293623,74.7178509450067,75.523306913791,248499.550760177,0.0,1.0
2025-07-29,74.57,75.735,74.15,75.66,316259,74.1608242897208,75.3194317766126,73.7431288867211,75.2448433117912,318003.930725846,0.0,1.0
2025-07-30,72.42,74.42,72.23,74.42,458797,72.0226216315084,74.011647360078,71.8336641872942,74.011647360078,461328.371383031,0.0,1.0
2025-07-31,72.18,72.28,70.96,71.47,526146,71.78393854408,71.8833898305085,70.5706328496525,71.0778344104378,529048.963462482,0.0,1.0
2025-08-01,72.0,72.09,70.405,71.39,734837,71.6049262285087,71.6944323862944,70.0186782099744,70.998273381295,738891.397376165,0.0,1.0
2025-08-04,73.71,73.99,72.45,72.52,582800,73.3055432264358,73.5840068284355,72.0524570174369,72.1220729179368,586015.546836685,0.0,1.0
2025-08-05,80.1,80.52,76.145,76.89,721197,79.660480429216,80.0781758322156,75.7271820509694,76.4680941348616,725176.139897008,0.0,1.0
2025-08-06,77.84,80.57,77.51,80.57,606547,77.4128813559322,80.1279014754298,77.0846921107182,80.1279014754298,609893.568783718,0.0,1.0
2025-08-07,77.74,79.46,77.31,79.02,447501,77.3134300695037,79.0239921960736,76.8857895378612,78.5864065357883,449970.046714076,0.0,1.0
2025-08-08,78.02,78.955,77.59,77.88,271988,77.5918936715035,78.5217631996098,77.164253139861,77.4526618705036,273488.669445807,0.0,1.0
2025-08-11,75.79,78.35,75.601,77.94,330289,75.3741299841483,77.9200829167175,75.1861670527984,77.5123326423607,332111.339995096,0.0,1.0
2025-08-12,78.45,78.57,76.1723,76.25,289314,78.019534203146,78.1388757468601,75.7543322521644,75.8316059017193,290910.264100049,0.0,1.0
2025-08-13,82.05,82.27,78.8,78.8,453402,81.5997805145714,81.8185733447141,78.3676137056457,78.3676137056457,455903.604953408,0.0,1.0
2025-08-14,79.45,81.245,78.57,80.6,555862,79.0140470674308,80.7991976588221,78.1388757468601,80.1577368613584,558928.918832761,0.0,1.0
2025-08-15,78.15,80.0,77.91,79.83,497956,77.7211803438605,79.5610291427875,77.4824972564321,79.391961955859,500703.427660618,0.0,1.0
2025-08-18,78.58,79.25,77.87,77.87,287589,78.148820875503,78.8151444945738,77.4427167418607,77.4427167418607,289175.746566945,0.0,1.0
2025-08-19,79.4,80.155,78.84,79.17,324605,78.9643214242166,79.7151786367516,78.4073942202171,78.735583465431,326395.97903384,0.0,1.0
2025-08-20,79.23,80.45,79.14,79.23,328103,78.7952542372881,80.0085599317157,78.7057480795025,78.7952542372881,329913.278935753,0.0,1.0
2025-08-21,79.1,79.6,78.4976,78.8,335475,78.6659675649311,79.1632239970735,78.0668730154859,78.3676137056457,337325.953285924,0.0,1.0
2025-08-22,82.94,83.71,79.635,79.81,366335,82.4848969637849,83.2506718692842,79.1980319473235,79.3720716985734,368356.220573811,0.0,1.0
2025-08-25,81.56,82.585,81.13,82.2,215073,81.1124692110718,82.1318448969638,80.6848286794293,81.7489574442141,216259.646027465,0.0,1.0
2025-08-26,81.56,82.08,81.32,81.37,210967,81.1124692110718,81.6296159004999,80.8737861236435,80.9235117668577,212130.991539971,0.0,1.0
2025-08-27,81.95,82.4,80.78,80.78,309523,81.5003292281429,81.9478600170711,80.3367491769296,80.3367491769296,311230.765448749,0.0,1.0
2025-08-28,81.77,82.26,80.72,82.26,251480,81.3213169125716,81.8086282160712,80.2770784050726,81.8086282160712,252867.518391368,0.0,1.0
2025-08-29,81.56,82.35,80.81,81.67,349240,81.56,82.35,80.81,81.67,349240,0.45,1.0
2025-09-02,80.81,80.93,79.75,80.34,297055,80.81,80.93,79.75,80.34,297055,0.0,1.0
2025-09-03,80.39,80.93,79.955,80.42,193849,80.39,80.93,79.955,80.42,193849,0.0,1.0
2025-09-04,81.02,81.19,79.61,80.38,288077,81.02,81.19,79.61,80.38,288077,0.0,1.0
2025-09-05,81.05,82.8,80.14,81.48,363119,81.05,82.8,80.14,81.48,363119,0.0,1.0
2025-09-08,81.1,81.44,78.945,80.8,292837,81.1,81.44,78.945,80.8,292837,0.0,1.0
2025-09-09,80.44,81.06,79.81,81.06,266546,80.44,81.06,79.81,81.06,266546,0.0,1.0
2025-09-10,79.17,80.975,79.09,79.92,375511,79.17,80.975,79.09,79.92,375511,0.0,1.0
2025-09-11,81.47,81.57,79.11,79.11,343632,81.47,81.57,79.11,79.11,343632,0.0,1.0
2025-09-12,79.0,81.725,78.945,81.45,317280,79.0,81.725,78.945,81.45,317280,0.0,1.0
2025-09-15,78.93,80.0,78.44,79.41,284114,78.93,80.0,78.44,79.41,284114,0.0,1.0
2025-09-16,77.91,79.17,77.765,79.16,306218,77.91,79.17,77.765,79.16,306218,0.0,1.0
2025-09-17,76.97,80.37,76.69,77.91,361514,76.97,80.37,76.69,77.91,361514,0.0,1.0
2025-09-18,78.09,78.46,76.93,77.5,234987,78.09,78.46,76.93,77.5,234987,0.0,1.0
2025-09-19,77.51,78.26,76.62,78.26,870553,77.51,78.26,76.62,78.26,870553,0.0,1.0
2025-09-22,76.26,77.105,75.58,77.1,242766,76.26,77.105,75.58,77.1,242766,0.0,1.0
2025-09-23,76.46,77.18,76.24,76.36,326444,76.46,77.18,76.24,76.36,326444,0.0,1.0
2025-09-24,75.9,77.335,75.79,76.33,320321,75.9,77.335,75.79,76.33,320321,0.0,1.0
2025-09-25,75.51,75.82,74.805,75.65,506200,75.51,75.82,74.805,75.65,506200,0.0,1.0
2025-09-26,77.23,77.9,75.66,75.66,340904,77.23,77.9,75.66,75.66,340904,0.0,1.0
2025-09-29,76.21,77.56,75.81,77.56,291203,76.21,77.56,75.81,77.56,291203,0.0,1.0
2025-09-30,76.05,76.7,75.56,75.86,396338,76.05,76.7,75.56,75.86,396338,0.0,1.0
2025-10-01,75.28,76.12,74.895,75.6,416095,75.28,76.12,74.895,75.6,416095,0.0,1.0
2025-10-02,75.6,76.12,74.925,75.28,304798,75.6,76.12,74.925,75.28,304798,0.0,1.0
2025-10-03,75.17,76.14,74.9,75.34,275516,75.17,76.14,74.9,75.34,275516,0.0,1.0
2025-10-06,75.49,76.05,75.0,75.34,261067,75.49,76.05,75.0,75.34,261067,0.0,1.0
2025-10-07,73.4,75.77,73.085,75.39,606561,73.4,75.77,73.085,75.39,606561,0.0,1.0
2025-10-08,73.03,73.82,72.585,73.82,276610,73.03,73.82,72.585,73.82,276610,0.0,1.0
2025-10-09,71.24,73.22,71.07,73.22,505393,71.24,73.22,71.07,73.22,505393,0.0,1.0
2025-10-10,69.18,71.95,69.045,71.79,564314,69.18,71.95,69.045,71.79,564314,0.0,1.0
2025-10-13,69.58,70.92,69.56,69.97,379096,69.58,70.92,69.56,69.97,379096,0.0,1.0
2025-10-14,68.09,68.3,66.5,68.06,924641,68.09,68.3,66.5,68.06,924641,0.0,1.0
2025-10-15,68.45,69.62,68.03,68.58,632059,68.45,69.62,68.03,68.58,632059,0.0,1.0
2025-10-16,69.12,69.575,67.68,68.6,531103,69.12,69.575,67.68,68.6,531103,0.0,1.0
2025-10-17,69.65,69.74,68.67,69.1,373245,69.65,69.74,68.67,69.1,373245,0.0,1.0
2025-10-20,70.61,70.66,69.56,69.97,269535,70.61,70.66,69.56,69.97,269535,0.0,1.0
2025-10-21,71.05,71.55,70.33,70.48,295091,71.05,71.55,70.33,70.48,295091,0.0,1.0
2025-10-22,71.04,72.235,70.97,71.09,268629,71.04,72.235,70.97,71.09,268629,0.0,1.0
2025-10-23,71.1,72.37,70.9,71.88,245817,71.1,72.37,70.9,71.88,245817,0.0,1.0
2025-10-24,71.34,71.825,71.05,71.48,264348,71.34,71.825,71.05,71.48,264348,0.0,1.0
2025-10-27,71.07,71.8553,70.95,71.57,294499,71.07,71.8553,70.95,71.57,294499,0.0,1.0
2025-10-28,71.0,71.5,70.52,70.64,304874,71.0,71.5,70.52,70.64,304874,0.0,1.0
2025-10-29,69.08,71.395,68.46,70.58,444580,69.08,71.395,68.46,70.58,444580,0.0,1.0
2025-10-30,67.56,68.91,67.24,68.17,402020,67.56,68.91,67.24,68.17,402020,0.0,1.0
2025-10-31,67.48,67.735,65.59,66.9,649514,67.48,67.735,65.59,66.9,649514,0.0,1.0
2025-11-03,65.9,67.36,65.4,67.36,1023877,65.9,67.36,65.4,67.36,1023877,0.0,1.0
2025-11-04,61.24,66.4879,61.18,64.05,924432,61.24,66.4879,61.18,64.05,924432,0.0,1.0
2025-11-05,60.47,61.8235,59.6,61.35,922690,60.47,61.8235,59.6,61.35,922690,0.0,1.0
2025-11-06,59.33,60.46,58.99,60.23,520621,59.33,60.46,58.99,60.23,520621,0.0,1.0
2025-11-07,61.48,61.53,59.43,59.43,621427,61.48,61.53,59.43,59.43,621427,0.0,1.0
2025-11-10,61.09,62.0233,60.25,61.94,449601,61.09,62.0233,60.25,61.94,449601,0.0,1.0
2025-11-11,61.41,61.45,60.03,61.41,373696,61.41,61.45,60.03,61.41,373696,0.0,1.0
2025-11-12,61.48,61.83,60.9501,61.33,565049,61.48,61.83,60.9501,61.33,565049,0.0,1.0
2025-11-13,62.22,62.57,61.505,61.55,454294,62.22,62.57,61.505,61.55,454294,0.0,1.0
2025-11-14,61.6,62.0,60.75,61.55,467110,61.6,62.0,60.75,61.55,467110,0.0,1.0
2025-11-17,59.45,61.715,59.36,61.54,343181,59.45,61.715,59.36,61.54,343181,0.0,1.0
2025-11-18,60.25,60.84,59.4001,59.64,524672,60.25,60.84,59.4001,59.64,524672,0.0,1.0
2025-11-19,59.76,60.8,59.115,60.41,386010,59.76,60.8,59.115,60.41,386010,0.0,1.0
2025-11-20,58.71,60.46,58.33,59.75,386129,58.71,60.46,58.33,59.75,386129,0.0,1.0
2025-11-21,61.71,62.4,59.34,59.57,472400,61.71,62.4,59.34,59.57,472400,0.0,1.0
2025-11-24,61.81,62.0966,60.68,61.41,490087,61.81,62.0966,60.68,61.41,490087,0.0,1.0
2025-11-25,64.1,64.39,61.72,62.56,433872,64.1,64.39,61.72,62.56,433872,0.0,1.0
2025-11-26,63.8,64.38,63.25,63.46,454338,63.8,64.38,63.25,63.46,454338,0.0,1.0