date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-12-18,44.75,44.75,44.5,44.62,6600,3.96074085679309,3.96074085679309,3.93861381290039,3.94923479396888,74569.3825167692,0.0,1.0
1984-12-19,45.0,45.25,44.87,45.0,91200,3.98286790068579,4.00499494457849,3.97136183786158,3.98286790068579,1030413.28568626,0.0,1.0
1984-12-20,45.13,45.25,44.87,45.13,8900,3.99437396350999,4.00499494457849,3.97136183786158,3.99437396350999,100555.682484734,0.0,1.0
1984-12-21,45.0,45.13,44.75,44.87,68100,3.98286790068579,3.99437396350999,3.96074085679309,3.97136183786158,769420.446877573,0.0,1.0
1984-12-24,45.25,45.38,45.13,45.13,26600,4.00499494457849,4.01650100740269,3.99437396350999,3.99437396350999,300537.20832516,0.0,1.0
1984-12-26,45.25,45.25,45.13,45.25,2700,4.00499494457849,4.00499494457849,3.99437396350999,4.00499494457849,30505.6564841328,0.0,1.0
1984-12-27,45.5,45.5,45.25,45.25,9900,4.02712198847118,4.02712198847118,4.00499494457849,4.00499494457849,111854.073775154,0.0,1.0
1984-12-28,45.38,45.5,45.25,45.5,8600,4.01650100740269,4.02712198847118,4.00499494457849,4.02712198847118,97166.1650976083,0.0,1.0
1984-12-31,45.25,45.5,45.25,45.38,8700,4.00499494457849,4.02712198847118,4.00499494457849,4.01650100740269,98296.0042266502,0.0,1.0
1985-01-02,44.87,45.5,44.87,45.5,28700,3.97136183786158,4.02712198847118,3.97136183786158,4.02712198847118,324263.830035042,0.0,1.0
1985-01-03,44.62,44.87,44.5,44.62,6800,3.94923479396888,3.97136183786158,3.93861381290039,3.94923479396888,76829.0607748532,0.0,1.0
1985-01-04,44.25,44.5,44.13,44.38,7300,3.91648676900769,3.93861381290039,3.9058657879392,3.92799283183189,82478.2564200629,0.0,1.0
1985-01-07,44.87,44.87,44.38,44.38,8900,3.97136183786158,3.97136183786158,3.92799283183189,3.92799283183189,100555.682484734,0.0,1.0
1985-01-08,41.39,41.73,39.82,40.05,4079700,3.66335338687522,3.69344616656929,3.52439555122907,3.54475243161035,46094046.9475247,0.0,1.0
1985-01-09,47.12,47.38,46.38,46.5,23800,4.17050523289587,4.19351735854428,4.10500918297348,4.11563016404198,268901.712711986,0.0,1.0
1985-01-10,46.87,47.0,46.5,47.0,18400,4.14837818900317,4.15988425182738,4.11563016404198,4.15988425182738,207890.39974372,0.0,1.0
1985-01-11,46.75,46.87,46.63,46.87,11500,4.13775720793468,4.14837818900317,4.12713622686618,4.14837818900317,129931.499839825,0.0,1.0
1985-01-14,46.75,47.0,46.38,46.75,14600,4.13775720793468,4.15988425182738,4.10500918297348,4.13775720793468,164956.512840126,0.0,1.0
1985-01-15,46.87,47.0,46.75,47.0,20100,4.14837818900317,4.15988425182738,4.13775720793468,4.15988425182738,227097.664937434,0.0,1.0
1985-01-16,46.87,47.0,46.87,46.87,43600,4.14837818900317,4.15988425182738,4.14837818900317,4.14837818900317,492609.860262294,0.0,1.0
1985-01-17,46.87,47.12,46.75,47.12,126400,4.14837818900317,4.17050523289587,4.13775720793468,4.17050523289587,1428116.65910904,0.0,1.0
1985-01-18,47.25,47.25,46.75,46.87,44300,4.18201129572008,4.18201129572008,4.13775720793468,4.14837818900317,500518.734165587,0.0,1.0
1985-01-21,49.37,49.5,47.38,47.38,80200,4.36964862793016,4.38115469075437,4.19351735854428,4.19351735854428,906130.98149165,0.0,1.0
1985-01-22,49.63,50.0,49.25,49.25,26400,4.39266075357857,4.42540877853976,4.35902764686167,4.35902764686167,298277.530067077,0.0,1.0
1985-01-23,49.25,49.63,49.0,49.5,12300,4.35902764686167,4.39266075357857,4.33690060296897,4.38115469075437,138970.212872161,0.0,1.0
1985-01-24,49.75,49.88,49.25,49.25,10300,4.40328173464706,4.41478779747127,4.35902764686167,4.35902764686167,116373.430291322,0.0,1.0
1985-01-25,49.88,49.88,49.37,49.5,3800,4.41478779747127,4.41478779747127,4.36964862793016,4.38115469075437,42933.8869035944,0.0,1.0
1985-01-28,49.12,50.0,48.63,50.0,21700,4.34752158403746,4.42540877853976,4.30415257800777,4.42540877853976,245175.091002105,0.0,1.0
1985-01-29,48.63,48.88,48.25,48.88,9200,4.30415257800777,4.32627962190047,4.27051947129087,4.32627962190047,103945.19987186,0.0,1.0
1985-01-30,48.75,49.37,48.75,48.75,33600,4.31477355907627,4.36964862793016,4.31477355907627,4.31477355907627,379625.947358098,0.0,1.0
1985-01-31,48.75,49.0,48.12,48.38,32000,4.31477355907627,4.33690060296897,4.25901340846667,4.28202553411507,361548.521293426,0.0,1.0
1985-02-01,48.38,49.12,48.38,48.75,14500,4.28202553411507,4.34752158403746,4.28202553411507,4.31477355907627,163826.673711084,0.0,1.0
1985-02-04,49.37,49.37,48.38,48.38,10400,4.36964862793016,4.36964862793016,4.28202553411507,4.28202553411507,117503.269420364,0.0,1.0
1985-02-05,49.63,49.88,49.5,49.63,11100,4.39266075357857,4.41478779747127,4.38115469075437,4.39266075357857,125412.143323657,0.0,1.0
1985-02-06,49.5,50.0,49.37,49.88,20800,4.38115469075437,4.42540877853976,4.36964862793016,4.41478779747127,235006.538840727,0.0,1.0
1985-02-07,49.5,49.88,49.5,49.88,6700,4.38115469075437,4.41478779747127,4.38115469075437,4.41478779747127,75699.2216458111,0.0,1.0
1985-02-08,50.75,50.75,49.5,49.5,268400,4.49178991021786,4.49178991021786,4.38115469075437,4.38115469075437,3032488.22234861,0.0,1.0
1985-02-11,50.0,50.5,49.25,50.5,18300,4.42540877853976,4.46966286632516,4.35902764686167,4.46966286632516,206760.560614678,0.0,1.0
1985-02-12,49.37,49.75,49.37,49.75,105500,4.36964862793016,4.40328173464706,4.36964862793016,4.40328173464706,1191980.28113927,0.0,1.0
1985-02-13,50.0,50.0,49.5,49.5,49600,4.42540877853976,4.42540877853976,4.38115469075437,4.38115469075437,560400.208004811,0.0,1.0
1985-02-14,49.75,50.25,49.5,50.25,6400,4.40328173464706,4.44753582243246,4.38115469075437,4.44753582243246,72309.7042586854,0.0,1.0
1985-02-15,49.88,50.0,49.75,49.75,3900,4.41478779747127,4.42540877853976,4.40328173464706,4.40328173464706,44063.7260326363,0.0,1.0
1985-02-19,50.12,50.25,49.75,49.75,14100,4.43602975960826,4.44753582243246,4.40328173464706,4.40328173464706,159307.317194916,0.0,1.0
1985-02-20,49.88,50.25,49.5,50.25,36700,4.41478779747127,4.44753582243246,4.38115469075437,4.44753582243246,414650.960358398,0.0,1.0
1985-02-21,49.5,49.88,49.5,49.75,10900,4.38115469075437,4.41478779747127,4.38115469075437,4.40328173464706,123152.465065573,0.0,1.0
1985-02-22,49.63,49.88,49.5,49.5,6600,4.39266075357857,4.41478779747127,4.38115469075437,4.38115469075437,74569.3825167692,0.0,1.0
1985-02-25,49.75,49.75,49.25,49.37,3500,4.40328173464706,4.40328173464706,4.35902764686167,4.36964862793016,39544.3695164686,0.0,1.0
1985-02-26,49.75,49.75,49.37,49.37,6500,4.40328173464706,4.40328173464706,4.36964862793016,4.36964862793016,73439.5433877273,0.0,1.0
1985-02-27,44.63,44.63,44.52,44.52,29700,3.95011987572459,3.95011987572459,3.94038397641181,3.94038397641181,335562.221325462,0.0,1.0
1985-02-28,44.63,44.63,44.52,44.52,128700,3.95011987572459,3.95011987572459,3.94038397641181,3.94038397641181,1454102.959077,0.0,1.0
1985-03-01,51.0,51.0,49.75,49.75,28900,4.51391695411056,4.51391695411056,4.40328173464706,4.40328173464706,326523.508293126,0.0,1.0
1985-03-04,50.62,51.0,50.5,51.0,7400,4.48028384739366,4.51391695411056,4.46966286632516,4.51391695411056,83608.0955491048,0.0,1.0
1985-03-05,50.37,50.62,50.12,50.62,15100,4.45815680350096,4.48028384739366,4.43602975960826,4.48028384739366,170605.708485336,0.0,1.0
1985-03-06,50.0,50.62,49.75,50.5,8800,4.42540877853976,4.48028384739366,4.40328173464706,4.46966286632516,99425.8433556924,0.0,1.0
1985-03-07,49.88,50.62,49.88,50.0,9700,4.41478779747127,4.48028384739366,4.41478779747127,4.42540877853976,109594.39551707,0.0,1.0
1985-03-08,50.0,50.0,49.75,49.88,11300,4.42540877853976,4.42540877853976,4.40328173464706,4.41478779747127,127671.821581741,0.0,1.0
1985-03-11,49.37,50.0,49.37,49.88,7200,4.36964862793016,4.42540877853976,4.36964862793016,4.41478779747127,81348.417291021,0.0,1.0
1985-03-12,49.5,49.5,49.0,49.25,4900,4.38115469075437,4.38115469075437,4.33690060296897,4.35902764686167,55362.1173230559,0.0,1.0
1985-03-13,50.0,50.0,49.5,49.75,8400,4.42540877853976,4.42540877853976,4.38115469075437,4.40328173464706,94906.4868395245,0.0,1.0
1985-03-14,49.75,49.75,49.5,49.75,14800,4.40328173464706,4.40328173464706,4.38115469075437,4.40328173464706,167216.19109821,0.0,1.0
1985-03-15,49.5,49.88,49.25,49.88,4800,4.38115469075437,4.41478779747127,4.35902764686167,4.41478779747127,54232.2781940139,0.0,1.0
1985-03-18,48.75,49.25,48.75,49.25,3200,4.31477355907627,4.35902764686167,4.31477355907627,4.35902764686167,36154.8521293426,0.0,1.0
1985-03-19,48.75,48.88,48.5,48.88,4800,4.31477355907627,4.32627962190047,4.29264651518357,4.32627962190047,54232.278194014,0.0,1.0
1985-03-20,48.75,49.37,48.75,48.88,11400,4.31477355907627,4.36964862793016,4.31477355907627,4.32627962190047,128801.660710783,0.0,1.0
1985-03-21,49.5,49.5,49.0,49.0,6700,4.38115469075437,4.38115469075437,4.33690060296897,4.33690060296897,75699.2216458111,0.0,1.0
1985-03-22,50.75,50.75,49.63,49.75,20200,4.49178991021786,4.49178991021786,4.39266075357857,4.40328173464706,228227.504066475,0.0,1.0
1985-03-25,52.13,52.13,51.0,51.0,12300,4.61393119250556,4.61393119250556,4.51391695411056,4.51391695411056,138970.212872161,0.0,1.0
1985-03-26,52.37,52.37,52.0,52.0,5900,4.63517315464255,4.63517315464255,4.60242512968135,4.60242512968135,66660.5086134755,0.0,1.0
1985-03-27,52.88,52.88,52.25,52.25,10000,4.68031232418365,4.68031232418365,4.62455217357405,4.62455217357405,112983.912904196,0.0,1.0
1985-03-28,53.25,53.38,52.62,52.62,23800,4.71306034914485,4.72456641196905,4.65730019853525,4.65730019853525,268901.712711986,0.0,1.0
1985-03-29,53.25,53.25,52.88,53.13,11800,4.71306034914485,4.71306034914485,4.68031232418365,4.70243936807635,133321.017226951,0.0,1.0
1985-04-01,54.13,55.0,53.25,53.25,10000,4.79094754364715,4.86794965639374,4.71306034914485,4.71306034914485,112983.912904196,0.0,1.0
1985-04-02,53.0,54.5,53.0,54.38,6700,4.69093330525215,4.82369556860834,4.69093330525215,4.81307458753985,75699.2216458112,0.0,1.0
1985-04-03,52.62,52.75,52.62,52.75,6600,4.65730019853525,4.66880626135945,4.65730019853525,4.66880626135945,74569.3825167692,0.0,1.0
1985-04-04,52.88,52.88,52.62,52.75,3200,4.68031232418365,4.68031232418365,4.65730019853525,4.66880626135945,36154.8521293427,0.0,1.0
1985-04-08,53.0,53.13,52.75,52.75,2400,4.69093330525215,4.70243936807635,4.66880626135945,4.66880626135945,27116.139097007,0.0,1.0
1985-04-09,52.25,52.75,52.25,52.75,2200,4.62455217357405,4.66880626135945,4.62455217357405,4.66880626135945,24856.4608389231,0.0,1.0
1985-04-10,53.0,53.0,51.5,52.13,15500,4.69093330525215,4.69093330525215,4.55817104189596,4.61393119250556,175125.065001503,0.0,1.0
1985-04-11,53.62,53.75,52.88,52.88,11100,4.74580837410604,4.75731443693025,4.68031232418365,4.68031232418365,125412.143323657,0.0,1.0
1985-04-12,54.13,54.25,53.75,54.0,6400,4.79094754364715,4.80156852471564,4.75731443693025,4.77944148082294,72309.7042586853,0.0,1.0
1985-04-15,56.25,56.25,54.25,54.25,30700,4.97858487585723,4.97858487585723,4.80156852471564,4.80156852471564,346860.612615881,0.0,1.0
1985-04-16,56.5,56.63,55.87,56.25,8200,5.00071191974993,5.01221798257414,4.94495176914033,4.97858487585723,92646.8085814406,0.0,1.0
1985-04-17,57.38,57.38,56.38,57.0,13900,5.07859911425223,5.07859911425223,4.99009093868144,5.04496600753533,157047.638936832,0.0,1.0
1985-04-18,55.5,57.38,55.5,57.38,11600,4.91220374417914,5.07859911425223,4.91220374417914,5.07859911425223,131061.338968867,0.0,1.0
1985-04-19,55.0,55.63,55.0,55.63,5800,4.86794965639374,4.92370980700334,4.86794965639374,4.92370980700334,65530.6694844335,0.0,1.0
1985-04-22,54.75,55.38,54.5,55.12,12200,4.84582261250104,4.90158276311064,4.82369556860834,4.87857063746223,137840.373743119,0.0,1.0
1985-04-23,54.75,54.87,54.5,54.75,22800,4.84582261250104,4.85644359356954,4.82369556860834,4.84582261250104,257603.321421566,0.0,1.0
1985-04-24,54.25,54.75,54.25,54.75,12100,4.80156852471564,4.84582261250104,4.80156852471564,4.84582261250104,136710.534614077,0.0,1.0
1985-04-25,54.25,54.5,54.0,54.5,90000,4.80156852471564,4.82369556860834,4.77944148082294,4.82369556860834,1016855.21613776,0.0,1.0
1985-04-26,53.25,54.5,53.25,54.5,29200,4.71306034914485,4.82369556860834,4.71306034914485,4.82369556860834,329913.025680251,0.0,1.0
1985-04-29,52.88,53.62,52.62,53.5,39100,4.68031232418365,4.74580837410604,4.65730019853525,4.73518739303755,441767.099455406,0.0,1.0
1985-04-30,52.75,53.0,52.25,53.0,16500,4.66880626135945,4.69093330525215,4.62455217357405,4.69093330525215,186423.456291923,0.0,1.0
1985-05-01,52.25,53.13,52.25,53.0,9400,4.62455217357405,4.70243936807635,4.62455217357405,4.69093330525215,106204.878129944,0.0,1.0
1985-05-02,52.0,52.25,50.75,52.13,36100,4.60242512968135,4.62455217357405,4.49178991021786,4.61393119250556,407871.925584147,0.0,1.0
1985-05-03,52.0,52.13,51.75,51.75,12000,4.60242512968135,4.61393119250556,4.58029808578866,4.58029808578866,135580.695485035,0.0,1.0
1985-05-06,52.62,52.62,52.0,52.25,10700,4.65730019853525,4.65730019853525,4.60242512968135,4.62455217357405,120892.786807489,0.0,1.0
1985-05-07,53.5,53.5,52.88,52.88,5100,4.73518739303755,4.73518739303755,4.68031232418365,4.68031232418365,57621.7955811398,0.0,1.0
1985-05-08,54.75,55.0,53.75,53.87,22000,4.84582261250104,4.86794965639374,4.75731443693025,4.76793541799874,248564.608389231,0.0,1.0
1985-05-09,56.12,56.63,55.12,55.12,16800,4.96707881303303,5.01221798257414,4.87857063746223,4.87857063746223,189812.973679049,0.0,1.0
1985-05-10,58.5,58.88,56.0,56.12,15700,5.17772827089152,5.21136137760843,4.95645783196453,4.96707881303303,177384.743259587,0.0,1.0
1985-05-13,58.12,58.88,58.12,58.88,21800,5.14409516417462,5.21136137760843,5.14409516417462,5.21136137760843,246304.930131147,0.0,1.0
1985-05-14,58.5,58.5,58.0,58.12,35300,5.17772827089152,5.17772827089152,5.13347418310613,5.14409516417462,398833.212551811,0.0,1.0
1985-05-15,56.75,58.37,56.75,58.25,6500,5.02283896364263,5.16622220806732,5.02283896364263,5.15560122699882,73439.5433877273,0.0,1.0
1985-05-16,56.75,56.75,55.87,56.5,10900,5.02283896364263,5.02283896364263,4.94495176914033,5.00071191974993,123152.465065573,0.0,1.0
1985-05-17,57.25,57.25,56.75,56.75,17000,5.06709305142803,5.06709305142803,5.02283896364263,5.02283896364263,192072.651937133,0.0,1.0
1985-05-20,57.38,57.63,57.38,57.5,12600,5.07859911425223,5.10072615814493,5.07859911425223,5.08922009532073,142359.730259287,0.0,1.0
1985-05-21,57.5,58.0,56.5,57.25,39700,5.08922009532073,5.13347418310613,5.00071191974993,5.06709305142803,448546.134229657,0.0,1.0
1985-05-22,57.25,57.63,57.25,57.25,6400,5.06709305142803,5.10072615814493,5.06709305142803,5.06709305142803,72309.7042586853,0.0,1.0
1985-05-23,57.38,57.5,57.0,57.0,6100,5.07859911425223,5.08922009532073,5.04496600753533,5.04496600753533,68920.1868715594,0.0,1.0
1985-05-24,57.63,57.63,57.25,57.63,3200,5.10072615814493,5.10072615814493,5.06709305142803,5.10072615814493,36154.8521293427,0.0,1.0
1985-05-28,57.5,57.63,57.25,57.38,1800,5.08922009532073,5.10072615814493,5.06709305142803,5.07859911425223,20337.1043227552,0.0,1.0
1985-05-29,57.5,57.75,57.5,57.63,6600,5.08922009532073,5.11134713921343,5.08922009532073,5.10072615814493,74569.3825167692,0.0,1.0
1985-05-30,58.12,58.37,57.75,57.75,9900,5.14409516417462,5.16622220806732,5.11134713921343,5.11134713921343,111854.073775154,0.0,1.0
1985-05-31,59.0,59.5,57.75,57.88,13000,5.22198235867692,5.26623644646232,5.11134713921343,5.12285320203763,146879.086775455,0.0,1.0
1985-06-03,59.75,59.75,58.63,58.63,14700,5.28836349035502,5.28836349035502,5.18923433371573,5.18923433371573,166086.351969168,0.0,1.0
1985-06-04,60.75,61.0,59.75,59.88,48400,5.37687166592581,5.39899870981851,5.28836349035502,5.29986955317922,546842.138456308,0.0,1.0
1985-06-05,60.13,61.5,60.13,61.0,17700,5.32199659707192,5.44325279760391,5.32199659707192,5.39899870981851,199981.525840426,0.0,1.0
1985-06-06,60.5,60.5,59.25,59.75,13300,5.35474462203311,5.35474462203311,5.24410940256962,5.28836349035502,150268.60416258,0.0,1.0
1985-06-07,60.62,60.75,60.13,60.37,6700,5.36536560310161,5.37687166592581,5.32199659707192,5.34323855920891,75699.2216458111,0.0,1.0
1985-06-10,60.37,60.62,60.37,60.62,25100,5.34323855920891,5.36536560310161,5.34323855920891,5.36536560310161,283589.621389531,0.0,1.0
1985-06-11,60.5,60.5,60.25,60.37,7100,5.35474462203311,5.35474462203311,5.33261757814041,5.34323855920891,80218.5781619791,0.0,1.0
1985-06-12,61.0,61.13,60.25,60.5,15400,5.39899870981851,5.41050477264271,5.33261757814041,5.35474462203311,173995.225872462,0.0,1.0
1985-06-13,61.75,61.75,61.0,61.0,13300,5.46537984149661,5.46537984149661,5.39899870981851,5.39899870981851,150268.60416258,0.0,1.0
1985-06-14,64.25,64.75,61.62,61.62,60000,5.6866502804236,5.73090436820899,5.4538737786724,5.4538737786724,677903.477425174,0.0,1.0
1985-06-17,65.75,66.0,64.38,64.75,44600,5.81941254377979,5.84153958767249,5.6981563432478,5.73090436820899,503908.251552713,0.0,1.0
1985-06-18,67.5,68.0,65.25,65.75,17400,5.97430185102868,6.01855593881408,5.77515845599439,5.81941254377979,196592.008453301,0.0,1.0
1985-06-19,65.5,67.25,65.5,67.25,25700,5.79728549988709,5.95217480713598,5.79728549988709,5.95217480713598,290368.656163783,0.0,1.0
1985-06-20,63.62,65.25,63.5,65.25,19600,5.63089012981399,5.77515845599439,5.6202691487455,5.77515845599439,221448.469292224,0.0,1.0
1985-06-21,64.87,64.87,63.25,63.5,23900,5.74152534927749,5.74152534927749,5.5981421048528,5.6202691487455,270031.551841028,0.0,1.0
1985-06-24,65.75,65.75,64.75,64.75,4200,5.81941254377979,5.81941254377979,5.73090436820899,5.73090436820899,47453.2434197622,0.0,1.0
1985-06-25,64.38,66.12,64.38,65.75,20500,5.6981563432478,5.85216056874098,5.6981563432478,5.81941254377979,231617.021453601,0.0,1.0
1985-06-26,65.0,65.25,64.38,64.38,5800,5.75303141210169,5.77515845599439,5.6981563432478,5.6981563432478,65530.6694844336,0.0,1.0
1985-06-27,65.25,65.25,65.0,65.25,4800,5.77515845599439,5.77515845599439,5.75303141210169,5.77515845599439,54232.278194014,0.0,1.0
1985-06-28,65.87,65.87,65.25,65.25,4300,5.83003352484828,5.83003352484828,5.77515845599439,5.77515845599439,48583.0825488042,0.0,1.0
1985-07-01,66.38,66.38,65.75,66.0,15700,5.87517269438939,5.87517269438939,5.81941254377979,5.84153958767249,177384.743259587,0.0,1.0
1985-07-02,66.5,67.37,66.38,66.63,7900,5.88579367545788,5.96279578820448,5.87517269438939,5.89729973828209,89257.2911943147,0.0,1.0
1985-07-03,67.63,68.12,66.25,66.25,33100,5.98580791385288,6.02917691988257,5.86366663156519,5.86366663156519,373976.751712888,0.0,1.0
1985-07-05,67.88,68.0,67.37,67.5,6000,6.00793495774558,6.01855593881408,5.96279578820448,5.97430185102868,67790.3477425175,0.0,1.0
1985-07-08,67.88,68.25,67.37,67.75,94100,6.00793495774558,6.04068298270678,5.96279578820448,5.99642889492138,1063178.62042848,0.0,1.0
1985-07-09,67.37,67.88,67.37,67.88,20700,5.96279578820448,6.00793495774558,5.96279578820448,6.00793495774558,233876.699711685,0.0,1.0
1985-07-10,67.5,67.63,67.12,67.12,7700,5.97430185102868,5.98580791385288,5.94066874431178,5.94066874431178,86997.6129362307,0.0,1.0
1985-07-11,66.0,67.75,66.0,67.75,41200,5.84153958767249,5.99642889492138,5.84153958767249,5.99642889492138,465493.721165286,0.0,1.0
1985-07-12,66.25,66.5,66.0,66.0,25200,5.86366663156519,5.88579367545788,5.84153958767249,5.84153958767249,284719.460518573,0.0,1.0
1985-07-15,65.75,66.25,65.63,66.25,28300,5.81941254377979,5.86366663156519,5.80879156271129,5.86366663156519,319744.473518874,0.0,1.0
1985-07-16,66.25,66.25,65.75,65.75,36800,5.86366663156519,5.86366663156519,5.81941254377979,5.81941254377979,415780.79948744,0.0,1.0
1985-07-17,68.0,68.0,66.5,66.5,36300,6.01855593881408,6.01855593881408,5.88579367545788,5.88579367545788,410131.603842231,0.0,1.0
1985-07-18,67.25,67.88,67.12,67.75,29800,5.95217480713598,6.00793495774558,5.94066874431178,5.99642889492138,336692.060454504,0.0,1.0
1985-07-19,67.5,67.5,67.25,67.37,9200,5.97430185102868,5.97430185102868,5.95217480713598,5.96279578820448,103945.19987186,0.0,1.0
1985-07-22,68.37,68.37,67.75,67.75,10200,6.05130396377527,6.05130396377527,5.99642889492138,5.99642889492138,115243.59116228,0.0,1.0
1985-07-23,67.63,69.37,67.63,68.5,45400,5.98580791385288,6.13981213934607,5.98580791385288,6.06281002659948,512946.964585049,0.0,1.0
1985-07-24,66.75,67.25,66.5,67.25,20700,5.90792071935058,5.95217480713598,5.88579367545788,5.95217480713598,233876.699711685,0.0,1.0
1985-07-25,66.5,66.75,66.12,66.75,30300,5.88579367545788,5.90792071935058,5.85216056874098,5.90792071935058,342341.256099713,0.0,1.0
1985-07-26,65.63,66.25,65.38,66.25,29700,5.80879156271129,5.86366663156519,5.78666451881859,5.86366663156519,335562.221325462,0.0,1.0
1985-07-29,64.63,65.87,64.5,65.75,22600,5.7202833871405,5.83003352484828,5.70877732431629,5.81941254377979,255343.643163482,0.0,1.0
1985-07-30,64.25,64.63,63.87,64.38,26300,5.6866502804236,5.7202833871405,5.65301717370669,5.6981563432478,297147.690938035,0.0,1.0
1985-07-31,63.62,64.0,63.5,63.87,11300,5.63089012981399,5.6645232365309,5.6202691487455,5.65301717370669,127671.821581741,0.0,1.0
1985-08-01,64.25,64.75,63.25,63.25,24900,5.6866502804236,5.73090436820899,5.5981421048528,5.5981421048528,281329.943131447,0.0,1.0
1985-08-02,64.25,64.25,64.0,64.12,15100,5.6866502804236,5.6866502804236,5.6645232365309,5.67514421759939,170605.708485335,0.0,1.0
1985-08-05,63.75,64.25,63.75,64.0,6000,5.6423961926382,5.6866502804236,5.6423961926382,5.6645232365309,67790.3477425174,0.0,1.0
1985-08-06,63.75,64.12,63.0,64.0,31000,5.6423961926382,5.67514421759939,5.5760150609601,5.6645232365309,350250.130003007,0.0,1.0
1985-08-07,63.75,64.0,63.38,63.5,5500,5.6423961926382,5.6645232365309,5.609648167677,5.6202691487455,62141.1520973077,0.0,1.0
1985-08-08,66.25,66.25,63.75,63.75,32300,5.86366663156519,5.86366663156519,5.6423961926382,5.6423961926382,364938.038680552,0.0,1.0
1985-08-09,66.5,66.5,66.0,66.12,7900,5.88579367545788,5.88579367545788,5.84153958767249,5.85216056874098,89257.2911943147,0.0,1.0
1985-08-12,66.12,66.75,66.12,66.25,1500,5.85216056874098,5.90792071935058,5.85216056874098,5.86366663156519,16947.5869356294,0.0,1.0
1985-08-13,65.87,66.12,65.5,66.12,2100,5.83003352484828,5.85216056874098,5.79728549988709,5.85216056874098,23726.6217098811,0.0,1.0
1985-08-14,65.87,66.12,65.87,66.12,6500,5.83003352484828,5.85216056874098,5.83003352484828,5.85216056874098,73439.5433877273,0.0,1.0
1985-08-15,65.87,66.25,65.87,66.12,3100,5.83003352484828,5.86366663156519,5.83003352484828,5.85216056874098,35025.0130003007,0.0,1.0
1985-08-16,66.12,66.25,65.87,66.12,5200,5.85216056874098,5.86366663156519,5.83003352484828,5.85216056874098,58751.6347101818,0.0,1.0
1985-08-19,66.12,66.25,66.0,66.0,6300,5.85216056874098,5.86366663156519,5.84153958767249,5.84153958767249,71179.8651296434,0.0,1.0
1985-08-20,68.37,68.62,66.12,66.12,64700,6.05130396377527,6.07343100766797,5.85216056874098,5.85216056874098,731005.916490147,0.0,1.0
1985-08-21,67.12,68.5,67.12,68.5,7100,5.94066874431178,6.06281002659948,5.94066874431178,6.06281002659948,80218.578161979,0.0,1.0
1985-08-22,67.37,67.37,67.0,67.25,3900,5.96279578820448,5.96279578820448,5.93004776324328,5.95217480713598,44063.7260326363,0.0,1.0
1985-08-23,67.75,67.75,67.37,67.63,3600,5.99642889492138,5.99642889492138,5.96279578820448,5.98580791385288,40674.2086455105,0.0,1.0
1985-08-26,67.37,67.75,67.37,67.63,11900,5.96279578820448,5.99642889492138,5.96279578820448,5.98580791385288,134450.856355993,0.0,1.0
1985-08-27,67.37,67.5,67.25,67.37,3700,5.96279578820448,5.97430185102868,5.95217480713598,5.96279578820448,41804.0477745524,0.0,1.0
1985-08-28,69.0,69.0,69.0,69.0,7200,6.10706411438487,6.10706411438487,6.10706411438487,6.10706411438487,81348.417291021,0.0,1.0
1985-08-29,69.25,69.5,69.13,69.25,12000,6.12919115827757,6.15131820217027,6.11857017720908,6.12919115827757,135580.695485035,0.0,1.0
1985-08-30,69.5,69.88,69.25,69.25,5500,6.15131820217027,6.18495130888717,6.12919115827757,6.12919115827757,62141.1520973077,0.0,1.0
1985-09-03,69.62,70.0,69.5,69.75,8900,6.16193918323877,6.19557228995567,6.15131820217027,6.17344524606297,100555.682484734,0.0,1.0
1985-09-04,67.25,69.5,67.0,69.5,23500,5.95217480713598,6.15131820217027,5.93004776324328,6.15131820217027,265512.19532486,0.0,1.0
1985-09-05,67.25,67.5,67.12,67.25,37000,5.95217480713598,5.97430185102868,5.94066874431178,5.95217480713598,418040.477745524,0.0,1.0
1985-09-06,68.0,68.25,67.5,67.5,9100,6.01855593881408,6.04068298270678,5.97430185102868,5.97430185102868,102815.360742818,0.0,1.0
1985-09-09,67.75,67.75,67.75,67.75,1400,5.99642889492138,5.99642889492138,5.99642889492138,5.99642889492138,15817.7478065874,0.0,1.0
1985-09-10,68.62,69.0,68.0,68.0,11200,6.07343100766797,6.10706411438487,6.01855593881408,6.01855593881408,126541.982452699,0.0,1.0
1985-09-11,68.25,68.5,68.25,68.5,6000,6.04068298270678,6.06281002659948,6.04068298270678,6.06281002659948,67790.3477425174,0.0,1.0
1985-09-12,67.5,68.0,67.5,68.0,14100,5.97430185102868,6.01855593881408,5.97430185102868,6.01855593881408,159307.317194916,0.0,1.0
1985-09-13,67.63,68.0,67.5,67.63,54200,5.98580791385288,6.01855593881408,5.97430185102868,5.98580791385288,612372.807940741,0.0,1.0
1985-09-16,68.0,68.25,67.63,67.63,5000,6.01855593881408,6.04068298270678,5.98580791385288,5.98580791385288,56491.9564520979,0.0,1.0
1985-09-17,68.0,68.0,67.5,67.75,16800,6.01855593881408,6.01855593881408,5.97430185102868,5.99642889492138,189812.973679049,0.0,1.0
1985-09-18,66.75,67.75,66.63,67.75,8500,5.90792071935058,5.99642889492138,5.89729973828209,5.99642889492138,96036.3259685665,0.0,1.0
1985-09-19,59.85,59.85,59.29,59.62,81000,5.2972143079121,5.2972143079121,5.24764972959245,5.27685742753081,915169.694523985,0.0,1.0
1985-09-20,59.62,59.74,59.62,59.62,120600,5.27685742753081,5.28747840859931,5.27685742753081,5.27685742753081,1362585.9896246,0.0,1.0
1985-09-23,67.88,68.25,67.12,67.12,21200,6.00793495774558,6.04068298270678,5.94066874431178,5.94066874431178,239525.895356895,0.0,1.0
1985-09-24,68.62,69.0,68.0,68.0,24700,6.07343100766797,6.10706411438487,6.01855593881408,6.01855593881408,279070.264873364,0.0,1.0
1985-09-25,68.0,68.5,68.0,68.5,1500,6.01855593881408,6.06281002659948,6.01855593881408,6.06281002659948,16947.5869356294,0.0,1.0
1985-09-26,68.0,68.0,67.5,68.0,23600,6.01855593881408,6.01855593881408,5.97430185102868,6.01855593881408,266642.034453902,0.0,1.0
1985-09-30,67.63,68.0,67.63,67.75,12900,5.98580791385288,6.01855593881408,5.98580791385288,5.99642889492138,145749.247646413,0.0,1.0
1985-10-01,67.63,67.75,67.63,67.75,7100,5.98580791385288,5.99642889492138,5.98580791385288,5.99642889492138,80218.5781619791,0.0,1.0
1985-10-02,67.5,68.0,67.5,68.0,32200,5.97430185102868,6.01855593881408,5.97430185102868,6.01855593881408,363808.19955151,0.0,1.0
1985-10-03,66.38,67.37,66.38,67.37,19400,5.87517269438939,5.96279578820448,5.87517269438939,5.96279578820448,219188.79103414,0.0,1.0
1985-10-04,65.63,66.5,65.5,66.5,12600,5.80879156271129,5.88579367545788,5.79728549988709,5.88579367545788,142359.730259287,0.0,1.0
1985-10-07,64.75,65.63,64.0,65.63,14600,5.73090436820899,5.80879156271129,5.6645232365309,5.80879156271129,164956.512840126,0.0,1.0
1985-10-08,64.5,64.75,64.25,64.63,10100,5.70877732431629,5.73090436820899,5.6866502804236,5.7202833871405,114113.752033238,0.0,1.0
1985-10-09,64.38,64.5,64.25,64.25,2700,5.6981563432478,5.70877732431629,5.6866502804236,5.6866502804236,30505.6564841329,0.0,1.0
1985-10-10,63.75,64.63,63.75,64.63,10900,5.6423961926382,5.7202833871405,5.6423961926382,5.7202833871405,123152.465065573,0.0,1.0
1985-10-11,64.12,64.38,63.87,63.87,6100,5.67514421759939,5.6981563432478,5.65301717370669,5.65301717370669,68920.1868715595,0.0,1.0
1985-10-14,65.0,65.0,64.25,64.38,4400,5.75303141210169,5.75303141210169,5.6866502804236,5.6981563432478,49712.9216778462,0.0,1.0
1985-10-15,65.5,65.75,65.5,65.63,7900,5.79728549988709,5.81941254377979,5.79728549988709,5.80879156271129,89257.2911943146,0.0,1.0
1985-10-16,66.38,66.5,65.75,65.75,4200,5.87517269438939,5.88579367545788,5.81941254377979,5.81941254377979,47453.2434197622,0.0,1.0
1985-10-17,69.13,69.25,66.25,66.63,51000,6.11857017720908,6.12919115827757,5.86366663156519,5.89729973828209,576217.955811398,0.0,1.0
1985-10-18,69.88,69.88,69.13,69.13,14100,6.18495130888717,6.18495130888717,6.11857017720908,6.11857017720908,159307.317194916,0.0,1.0
1985-10-21,71.62,72.38,69.75,69.75,19200,6.33895553438036,6.40622174781416,6.17344524606297,6.17344524606297,216929.112776056,0.0,1.0
1985-10-22,70.75,71.62,70.37,71.62,21300,6.26195342163377,6.33895553438036,6.22832031491686,6.33895553438036,240655.734485937,0.0,1.0
1985-10-23,71.25,71.25,70.5,70.5,33800,6.30620750941916,6.30620750941916,6.23982637774107,6.23982637774107,381885.625616182,0.0,1.0
1985-10-24,71.25,71.38,71.0,71.0,90600,6.30620750941916,6.31771357224337,6.28408046552646,6.28408046552646,1023634.25091201,0.0,1.0
1985-10-25,70.75,71.25,70.62,71.25,2500,6.26195342163377,6.30620750941916,6.25044735880956,6.30620750941916,28245.9782260489,0.0,1.0
1985-10-28,72.0,72.0,70.5,70.88,5400,6.37258864109726,6.37258864109726,6.23982637774107,6.27345948445797,61011.3129682657,0.0,1.0
1985-10-29,72.38,72.38,71.75,71.75,8100,6.40622174781416,6.40622174781416,6.35046159720456,6.35046159720456,91516.9694523986,0.0,1.0
1985-10-30,74.25,74.25,72.5,72.62,7200,6.57173203613155,6.57173203613155,6.41684272888266,6.42746370995115,81348.4172910209,0.0,1.0
1985-10-31,75.12,76.12,74.5,74.63,43700,6.64873414887814,6.73724232444894,6.59385908002425,6.60536514284845,493739.699391336,0.0,1.0
1985-11-01,76.5,76.5,74.5,75.12,24800,6.77087543116584,6.77087543116584,6.59385908002425,6.64873414887814,280200.104002405,0.0,1.0
1985-11-04,77.25,79.0,76.5,76.5,14600,6.83725656284393,6.99214587009283,6.77087543116584,6.77087543116584,164956.512840126,0.0,1.0
1985-11-05,75.38,76.25,74.5,76.0,38800,6.67174627452655,6.74874838727314,6.59385908002425,6.72662134338044,438377.582068279,0.0,1.0
1985-11-06,74.25,76.12,74.25,76.0,23100,6.57173203613155,6.73724232444894,6.57173203613155,6.72662134338044,260992.838808692,0.0,1.0
1985-11-07,72.75,74.63,72.38,74.5,32800,6.43896977277536,6.60536514284845,6.40622174781416,6.59385908002425,370587.234325762,0.0,1.0
1985-11-08,74.75,74.75,72.62,72.75,10400,6.61598612391695,6.61598612391695,6.42746370995115,6.43896977277536,117503.269420364,0.0,1.0
1985-11-11,75.12,75.12,74.5,75.0,38600,6.64873414887814,6.64873414887814,6.59385908002425,6.63811316780964,436117.903810196,0.0,1.0
1985-11-12,76.12,76.5,75.25,75.63,15900,6.73724232444894,6.77087543116584,6.66024021170234,6.69387331841925,179644.421517671,0.0,1.0
1985-11-13,76.25,77.25,76.0,76.0,18700,6.74874838727314,6.83725656284393,6.72662134338044,6.72662134338044,211279.917130846,0.0,1.0
1985-11-14,78.88,78.88,76.25,76.25,9600,6.98152488902433,6.98152488902433,6.74874838727314,6.74874838727314,108464.556388028,0.0,1.0
1985-11-15,79.13,79.5,77.75,78.5,19000,7.00365193291703,7.03639995787822,6.88151065062933,6.94789178230743,214669.434517972,0.0,1.0
1985-11-18,82.63,82.75,79.37,79.37,26000,7.31343054741481,7.32405152848331,7.02489389505402,7.02489389505402,293758.173550909,0.0,1.0
1985-11-19,81.75,83.5,81.75,82.87,7300,7.23554335291251,7.3904326601614,7.23554335291251,7.3346725095518,82478.256420063,0.0,1.0
1985-11-20,80.62,82.12,80.62,81.5,8400,7.13552911451751,7.26829137787371,7.13552911451751,7.21341630901981,94906.4868395245,0.0,1.0
1985-11-21,80.5,81.0,80.25,80.38,6000,7.12490813344902,7.16916222123442,7.10278108955632,7.11428715238052,67790.3477425174,0.0,1.0
1985-11-22,80.75,80.75,80.5,80.75,21800,7.14703517734172,7.14703517734172,7.12490813344902,7.14703517734172,246304.930131147,0.0,1.0
1985-11-25,80.5,80.75,80.5,80.5,3600,7.12490813344902,7.14703517734172,7.12490813344902,7.12490813344902,40674.2086455105,0.0,1.0
1985-11-26,81.5,81.5,80.38,80.38,5700,7.21341630901981,7.21341630901981,7.11428715238052,7.11428715238052,64400.8303553916,0.0,1.0
1985-11-27,81.13,81.38,80.75,81.25,3400,7.18066828405862,7.20279532795132,7.14703517734172,7.19128926512712,38414.5303874266,0.0,1.0
1985-11-29,81.75,81.87,81.5,81.5,4600,7.23554335291251,7.24616433398101,7.21341630901981,7.21341630901981,51972.5999359301,0.0,1.0
1985-12-02,81.25,82.0,81.25,82.0,9600,7.19128926512712,7.25767039680521,7.19128926512712,7.25767039680521,108464.556388028,0.0,1.0
1985-12-03,81.5,81.5,81.13,81.38,8000,7.21341630901981,7.21341630901981,7.18066828405862,7.20279532795132,90387.1303233567,0.0,1.0
1985-12-04,81.38,81.38,81.13,81.13,3500,7.20279532795132,7.20279532795132,7.18066828405862,7.18066828405862,39544.3695164685,0.0,1.0
1985-12-05,82.63,83.25,81.38,82.63,49600,7.31343054741481,7.36830561626871,7.20279532795132,7.31343054741481,560400.208004811,0.0,1.0
1985-12-06,82.25,82.5,82.0,82.38,12200,7.27979744069791,7.30192448459061,7.25767039680521,7.29130350352211,137840.373743119,0.0,1.0
1985-12-09,84.25,85.25,82.38,82.38,25300,7.4568137918395,7.5453219674103,7.29130350352211,7.29130350352211,285849.299647615,0.0,1.0
1985-12-10,84.0,84.25,84.0,84.0,4300,7.4346867479468,7.4568137918395,7.4346867479468,7.4346867479468,48583.0825488042,0.0,1.0
1985-12-11,85.5,85.75,84.0,84.0,5100,7.56744901130299,7.58957605519569,7.4346867479468,7.4346867479468,57621.7955811399,0.0,1.0
1985-12-12,85.63,86.0,85.5,86.0,6000,7.5789550741272,7.61170309908839,7.56744901130299,7.61170309908839,67790.3477425174,0.0,1.0
1985-12-13,84.12,85.88,84.0,85.88,7800,7.4453077290153,7.6010821180199,7.4346867479468,7.6010821180199,88127.4520652727,0.0,1.0
1985-12-16,84.0,84.25,83.63,84.25,6300,7.4346867479468,7.4568137918395,7.40193872298561,7.4568137918395,71179.8651296434,0.0,1.0
1985-12-17,83.5,84.88,83.5,83.75,11100,7.3904326601614,7.5125739424491,7.3904326601614,7.4125597040541,125412.143323657,0.0,1.0
1985-12-18,83.0,83.75,83.0,83.75,1900,7.34617857237601,7.4125597040541,7.34617857237601,7.4125597040541,21466.9434517972,0.0,1.0
1985-12-19,82.75,82.75,82.25,82.75,6200,7.32405152848331,7.32405152848331,7.27979744069791,7.32405152848331,70050.0260006014,0.0,1.0
1985-12-20,85.0,85.0,83.0,83.0,36000,7.5231949235176,7.5231949235176,7.34617857237601,7.34617857237601,406742.086455105,0.0,1.0
1985-12-23,84.5,85.0,84.12,84.75,9600,7.4789408357322,7.5231949235176,7.4453077290153,7.5010678796249,108464.556388028,0.0,1.0
1985-12-24,84.38,84.75,84.25,84.75,5800,7.4683198546637,7.5010678796249,7.4568137918395,7.5010678796249,65530.6694844336,0.0,1.0
1985-12-26,87.5,87.5,84.25,84.5,29500,7.74446536244459,7.74446536244459,7.4568137918395,7.4789408357322,333302.543067377,0.0,1.0
1985-12-27,87.25,87.75,86.75,87.75,15600,7.72233831855189,7.76659240633728,7.67808423076649,7.76659240633728,176254.904130545,0.0,1.0
1985-12-30,88.75,88.75,86.75,87.0,4300,7.85510058190808,7.85510058190808,7.67808423076649,7.70021127465919,48583.0825488042,0.0,1.0
1985-12-31,89.62,89.62,88.5,88.5,14500,7.93210269465467,7.93210269465467,7.83297353801538,7.83297353801538,163826.673711084,0.0,1.0
1986-01-02,88.0,89.38,87.88,89.38,6800,7.78871945022998,7.91086073251768,7.77809846916149,7.91086073251768,76829.0607748532,0.0,1.0
1986-01-03,86.75,88.25,86.5,88.25,10600,7.67808423076649,7.81084649412268,7.65595718687379,7.81084649412268,119762.947678448,0.0,1.0
1986-01-06,84.88,86.75,84.88,86.75,9400,7.5125739424491,7.67808423076649,7.5125739424491,7.67808423076649,106204.878129944,0.0,1.0
1986-01-07,84.75,85.75,84.5,85.12,6600,7.5010678796249,7.58957605519569,7.4789408357322,7.53381590458609,74569.3825167692,0.0,1.0
1986-01-08,82.87,85.0,82.87,85.0,12500,7.3346725095518,7.5231949235176,7.3346725095518,7.5231949235176,141229.891130245,0.0,1.0
1986-01-09,80.25,83.0,79.88,83.0,46100,7.10278108955632,7.34617857237601,7.07003306459513,7.34617857237601,520855.838488342,0.0,1.0
1986-01-10,79.25,80.25,79.25,79.88,52900,7.01427291398552,7.10278108955632,7.01427291398552,7.07003306459513,597684.899263196,0.0,1.0
1986-01-13,78.25,78.88,77.5,78.88,28500,6.92576473841473,6.98152488902433,6.85938360673663,6.98152488902433,322004.151776958,0.0,1.0
1986-01-14,77.62,78.37,77.25,78.0,15700,6.87000458780513,6.93638571948323,6.83725656284393,6.90363769452203,177384.743259587,0.0,1.0
1986-01-15,79.5,79.75,78.13,78.13,18100,7.03639995787822,7.05852700177092,6.91514375734623,6.91514375734623,204500.882356594,0.0,1.0
1986-01-16,78.75,80.13,78.75,79.75,17600,6.97001882620013,7.09216010848782,6.97001882620013,7.05852700177092,198851.686711384,0.0,1.0
1986-01-17,78.62,79.88,78.62,79.0,26800,6.95851276337592,7.07003306459513,6.95851276337592,6.99214587009283,302796.886583245,0.0,1.0
1986-01-20,78.0,78.88,77.75,78.88,5900,6.90363769452203,6.98152488902433,6.88151065062933,6.98152488902433,66660.5086134755,0.0,1.0
1986-01-21,77.75,78.25,77.5,78.25,11700,6.88151065062933,6.92576473841473,6.85938360673663,6.92576473841473,132191.178097909,0.0,1.0
1986-01-22,78.13,78.25,77.5,77.62,7400,6.91514375734623,6.92576473841473,6.85938360673663,6.87000458780513,83608.0955491049,0.0,1.0
1986-01-23,79.62,79.62,78.13,78.13,12500,7.04702093894672,7.04702093894672,6.91514375734623,6.91514375734623,141229.891130245,0.0,1.0
1986-01-24,80.25,80.25,79.37,79.37,15600,7.10278108955632,7.10278108955632,7.02489389505402,7.02489389505402,176254.904130545,0.0,1.0
1986-01-27,79.88,80.5,79.75,80.25,3800,7.07003306459513,7.12490813344902,7.05852700177092,7.10278108955632,42933.8869035944,0.0,1.0
1986-01-28,80.13,80.13,79.62,79.75,8600,7.09216010848782,7.09216010848782,7.04702093894672,7.05852700177092,97166.1650976084,0.0,1.0
1986-01-29,82.38,83.25,80.38,80.38,58400,7.29130350352211,7.36830561626871,7.11428715238052,7.11428715238052,659826.051360504,0.0,1.0
1986-01-30,83.38,84.75,82.5,82.5,18900,7.37981167909291,7.5010678796249,7.30192448459061,7.30192448459061,213539.59538893,0.0,1.0
1986-01-31,85.0,85.25,83.0,83.5,19700,7.5231949235176,7.5453219674103,7.34617857237601,7.3904326601614,222578.308421266,0.0,1.0
1986-02-03,85.12,85.25,84.88,85.12,27100,7.53381590458609,7.5453219674103,7.5125739424491,7.53381590458609,306186.403970371,0.0,1.0
1986-02-04,84.0,85.25,83.12,84.88,65700,7.4346867479468,7.5453219674103,7.3567995534445,7.5125739424491,742304.307780566,0.0,1.0
1986-02-05,83.75,84.25,83.38,84.25,4800,7.4125597040541,7.4568137918395,7.37981167909291,7.4568137918395,54232.278194014,0.0,1.0
1986-02-06,83.75,83.87,83.63,83.87,6000,7.4125597040541,7.4231806851226,7.40193872298561,7.4231806851226,67790.3477425175,0.0,1.0
1986-02-07,84.0,84.0,82.75,84.0,22600,7.4346867479468,7.4346867479468,7.32405152848331,7.4346867479468,255343.643163483,0.0,1.0
1986-02-10,84.5,84.63,83.5,84.0,15300,7.4789408357322,7.4904468985564,7.3904326601614,7.4346867479468,172865.38674342,0.0,1.0
1986-02-11,85.0,85.0,84.0,84.75,15000,7.5231949235176,7.5231949235176,7.4346867479468,7.5010678796249,169475.869356294,0.0,1.0
1986-02-12,85.75,85.88,84.88,84.88,11400,7.58957605519569,7.6010821180199,7.5125739424491,7.5125739424491,128801.660710783,0.0,1.0
1986-02-13,86.5,86.88,85.88,86.0,27800,7.65595718687379,7.68959029359069,7.6010821180199,7.61170309908839,314095.277873664,0.0,1.0
1986-02-14,88.25,88.5,86.75,86.75,37200,7.81084649412268,7.83297353801538,7.67808423076649,7.67808423076649,420300.156003608,0.0,1.0
1986-02-18,89.38,89.87,86.62,88.0,24700,7.91086073251768,7.95422973854737,7.66657816794229,7.78871945022998,279070.264873364,0.0,1.0
1986-02-19,85.0,90.0,85.0,89.62,39100,7.5231949235176,7.96573580137157,7.5231949235176,7.93210269465467,441767.099455405,0.0,1.0
1986-02-20,87.25,87.25,84.25,84.63,20000,7.72233831855189,7.72233831855189,7.4568137918395,7.4904468985564,225967.825808391,0.0,1.0
1986-02-21,87.25,88.0,87.0,87.5,6600,7.72233831855189,7.78871945022998,7.70021127465919,7.74446536244459,74569.3825167692,0.0,1.0
1986-02-24,88.0,88.75,87.5,87.5,8000,7.78871945022998,7.85510058190808,7.74446536244459,7.74446536244459,90387.1303233567,0.0,1.0
1986-02-25,88.88,89.25,87.5,87.75,24200,7.86660664473228,7.89935466969348,7.74446536244459,7.76659240633728,273421.069228154,0.0,1.0
1986-02-26,87.37,88.62,87.13,88.62,5600,7.73295929962038,7.84359451908388,7.71171733748339,7.84359451908388,63270.9912263497,0.0,1.0
1986-02-27,88.75,88.75,87.25,87.25,15800,7.85510058190808,7.85510058190808,7.72233831855189,7.72233831855189,178514.582388629,0.0,1.0
1986-02-28,87.25,89.5,87.25,89.0,32800,7.72233831855189,7.92148171358618,7.72233831855189,7.87722762580078,370587.234325762,0.0,1.0
1986-03-03,91.0,91.38,87.25,87.75,60700,8.05424397694237,8.08787708365927,7.72233831855189,7.76659240633728,685812.351328468,0.0,1.0
1986-03-04,89.0,91.0,89.0,90.87,11300,7.87722762580078,8.05424397694237,7.87722762580078,8.04273791411817,127671.821581741,0.0,1.0
1986-03-05,87.13,89.0,86.0,89.0,30100,7.71171733748339,7.87722762580078,7.61170309908839,7.87722762580078,340081.577841629,0.0,1.0
1986-03-06,87.88,88.5,87.13,87.37,21200,7.77809846916149,7.83297353801538,7.71171733748339,7.73295929962038,239525.895356895,0.0,1.0
1986-03-07,88.25,89.75,87.88,88.37,23100,7.81084649412268,7.94360875747888,7.77809846916149,7.82146747519118,260992.838808692,0.0,1.0
1986-03-10,87.13,87.88,87.0,87.88,7600,7.71171733748339,7.77809846916149,7.70021127465919,7.77809846916149,85867.7738071888,0.0,1.0
1986-03-11,87.75,88.0,87.0,87.25,22200,7.76659240633728,7.78871945022998,7.70021127465919,7.72233831855189,250824.286647315,0.0,1.0
1986-03-12,86.75,88.0,86.75,87.5,48700,7.67808423076649,7.78871945022998,7.67808423076649,7.74446536244459,550231.655843433,0.0,1.0
1986-03-13,87.75,87.75,86.5,86.88,25300,7.76659240633728,7.76659240633728,7.65595718687379,7.68959029359069,285849.299647615,0.0,1.0
1986-03-14,87.37,88.25,86.25,88.25,20800,7.73295929962038,7.81084649412268,7.63383014298109,7.81084649412268,235006.538840727,0.0,1.0
1986-03-17,87.13,87.37,85.75,87.37,30500,7.71171733748339,7.73295929962038,7.58957605519569,7.73295929962038,344600.934357797,0.0,1.0
1986-03-18,86.37,87.13,85.75,86.88,21100,7.64445112404959,7.71171733748339,7.58957605519569,7.68959029359069,238396.056227853,0.0,1.0
1986-03-19,85.63,86.37,85.5,86.37,8400,7.5789550741272,7.64445112404959,7.56744901130299,7.64445112404959,94906.4868395244,0.0,1.0
1986-03-20,85.75,85.88,85.63,85.75,9500,7.58957605519569,7.6010821180199,7.5789550741272,7.58957605519569,107334.717258986,0.0,1.0
1986-03-21,86.0,86.12,85.25,85.37,24800,7.61170309908839,7.62232408015689,7.5453219674103,7.55594294847879,280200.104002406,0.0,1.0
1986-03-24,88.25,88.25,85.88,85.88,21600,7.81084649412268,7.81084649412268,7.6010821180199,7.6010821180199,244045.251873063,0.0,1.0
1986-03-25,87.75,88.0,87.25,88.0,4900,7.76659240633728,7.78871945022998,7.72233831855189,7.78871945022998,55362.117323056,0.0,1.0
1986-03-26,88.5,88.5,87.25,87.5,5400,7.83297353801538,7.83297353801538,7.72233831855189,7.74446536244459,61011.3129682657,0.0,1.0
1986-03-27,88.75,89.0,88.25,88.5,19600,7.85510058190808,7.87722762580078,7.81084649412268,7.83297353801538,221448.469292224,0.0,1.0
1986-03-31,89.87,89.87,88.5,88.5,17900,7.95422973854737,7.95422973854737,7.83297353801538,7.83297353801538,202241.20409851,0.0,1.0
1986-04-01,88.25,90.0,88.25,89.87,26200,7.81084649412268,7.96573580137157,7.81084649412268,7.95422973854737,296017.851808993,0.0,1.0
1986-04-02,87.0,88.25,86.25,88.25,8700,7.70021127465919,7.81084649412268,7.63383014298109,7.81084649412268,98296.0042266503,0.0,1.0
1986-04-03,82.5,87.25,82.5,87.25,11500,7.30192448459061,7.72233831855189,7.30192448459061,7.72233831855189,129931.499839825,0.0,1.0
1986-04-04,81.25,83.25,81.25,82.63,20600,7.19128926512712,7.36830561626871,7.19128926512712,7.31343054741481,232746.860582643,0.0,1.0
1986-04-07,81.87,82.0,80.75,81.0,8800,7.24616433398101,7.25767039680521,7.14703517734172,7.16916222123442,99425.8433556923,0.0,1.0
1986-04-08,84.63,84.75,81.87,81.87,12300,7.4904468985564,7.5010678796249,7.24616433398101,7.24616433398101,138970.212872161,0.0,1.0
1986-04-09,84.0,86.5,84.0,84.75,35200,7.4346867479468,7.65595718687379,7.4346867479468,7.5010678796249,397703.373422769,0.0,1.0
1986-04-10,86.0,86.12,84.0,84.0,17500,7.61170309908839,7.62232408015689,7.4346867479468,7.4346867479468,197721.847582343,0.0,1.0
1986-04-11,86.75,87.25,85.63,86.0,26100,7.67808423076649,7.72233831855189,7.5789550741272,7.61170309908839,294888.012679951,0.0,1.0
1986-04-14,87.0,87.0,86.5,86.75,4400,7.70021127465919,7.70021127465919,7.65595718687379,7.67808423076649,49712.9216778461,0.0,1.0
1986-04-15,88.5,89.0,87.0,87.0,32900,7.83297353801538,7.87722762580078,7.70021127465919,7.70021127465919,371717.073454804,0.0,1.0
1986-04-16,89.5,92.0,88.5,88.5,77600,7.92148171358618,8.14275215251316,7.83297353801538,7.83297353801538,876755.164136559,0.0,1.0
1986-04-17,89.75,90.0,88.62,89.62,26400,7.94360875747888,7.96573580137157,7.84359451908388,7.93210269465467,298277.530067077,0.0,1.0
1986-04-18,82.33,84.12,80.54,80.54,622800,7.28687809474357,7.4453077290153,7.12844846047185,7.12844846047185,7036638.09567332,0.0,1.0
1986-04-21,81.66,82.33,81.21,82.33,86400,7.22757761711114,7.28687809474357,7.18774893810428,7.28687809474357,976181.007492252,0.0,1.0
1986-04-22,89.25,91.25,88.25,91.25,21800,7.89935466969348,8.07637102083507,7.81084649412268,8.07637102083507,246304.930131147,0.0,1.0
1986-04-23,88.37,89.5,88.0,89.0,28000,7.82146747519118,7.92148171358618,7.78871945022998,7.87722762580078,316354.956131748,0.0,1.0
1986-04-24,91.0,91.5,88.75,88.75,47200,8.05424397694237,8.09849806472777,7.85510058190808,7.85510058190808,533284.068907804,0.0,1.0
1986-04-25,90.25,91.5,90.0,91.0,40200,7.98786284526427,8.09849806472777,7.96573580137157,8.05424397694237,454195.329874867,0.0,1.0
1986-04-28,91.63,91.75,90.0,90.25,13200,8.11000412755197,8.12062510862047,7.96573580137157,7.98786284526427,149138.765033538,0.0,1.0
1986-04-29,91.63,91.63,91.5,91.63,10300,8.11000412755197,8.11000412755197,8.09849806472777,8.11000412755197,116373.430291322,0.0,1.0
1986-04-30,88.25,91.38,88.25,91.38,11200,7.81084649412268,8.08787708365927,7.81084649412268,8.08787708365927,126541.982452699,0.0,1.0
1986-05-01,90.75,90.75,88.0,88.0,37900,8.03211693304967,8.03211693304967,7.78871945022998,7.78871945022998,428209.029906902,0.0,1.0
1986-05-02,91.25,91.75,91.0,91.0,17200,8.07637102083507,8.12062510862047,8.05424397694237,8.05424397694237,194332.330195217,0.0,1.0
1986-05-05,95.0,95.0,91.0,91.12,28000,8.40827667922555,8.40827667922555,8.05424397694237,8.06486495801087,316354.956131748,0.0,1.0
1986-05-06,95.5,98.25,95.0,95.0,32900,8.45253076701095,8.69592824983063,8.40827667922555,8.40827667922555,371717.073454804,0.0,1.0
1986-05-07,96.0,97.0,95.5,95.5,10300,8.49678485479635,8.58529303036714,8.45253076701095,8.45253076701095,116373.430291322,0.0,1.0
1986-05-08,98.25,99.75,96.62,96.62,52800,8.69592824983063,8.82869051318683,8.55165992365024,8.55165992365024,596555.060134154,0.0,1.0
1986-05-09,98.0,98.0,97.0,98.0,5100,8.67380120593794,8.67380120593794,8.58529303036714,8.67380120593794,57621.7955811398,0.0,1.0
1986-05-12,95.75,97.75,95.5,97.75,9000,8.47465781090365,8.65167416204524,8.45253076701095,8.65167416204524,101685.521613776,0.0,1.0
1986-05-13,95.37,96.25,95.0,96.0,9500,8.44102470418674,8.51891189868904,8.40827667922555,8.49678485479635,107334.717258986,0.0,1.0
1986-05-14,95.75,95.75,95.0,95.37,4300,8.47465781090365,8.47465781090365,8.40827667922555,8.44102470418674,48583.0825488042,0.0,1.0
1986-05-15,96.88,96.88,95.75,95.75,11000,8.57467204929864,8.57467204929864,8.47465781090365,8.47465781090365,124282.304194615,0.0,1.0
1986-05-16,97.75,98.13,96.25,96.5,13200,8.65167416204524,8.68530726876214,8.51891189868904,8.54103894258174,149138.765033538,0.0,1.0
1986-05-19,96.62,97.5,96.37,97.5,7400,8.55165992365024,8.62954711815254,8.52953287975754,8.62954711815254,83608.0955491049,0.0,1.0
1986-05-20,97.13,97.13,96.62,96.62,1100,8.59679909319134,8.59679909319134,8.55165992365024,8.55165992365024,12428.2304194615,0.0,1.0
1986-05-21,96.75,97.37,96.75,97.13,4000,8.56316598647444,8.61804105532834,8.56316598647444,8.59679909319134,45193.5651616783,0.0,1.0
1986-05-22,99.5,99.75,96.62,96.75,14400,8.80656346929413,8.82869051318683,8.55165992365024,8.56316598647444,162696.834582042,0.0,1.0
1986-05-23,99.5,100.25,99.25,99.75,5600,8.80656346929413,8.87294460097223,8.78443642540143,8.82869051318683,63270.9912263496,0.0,1.0
1986-05-27,101.75,101.75,99.75,99.75,11000,9.00570686432842,9.00570686432842,8.82869051318683,8.82869051318683,124282.304194615,0.0,1.0
1986-05-28,103.12,103.37,101.75,101.75,17700,9.12696306486041,9.14909010875311,9.00570686432842,9.00570686432842,199981.525840426,0.0,1.0
1986-05-29,104.62,104.88,102.0,102.88,14700,9.2597253282166,9.28273745386501,9.02783390822112,9.10572110272342,166086.351969168,0.0,1.0
1986-05-30,107.0,107.0,104.0,105.0,27900,9.47037478607509,9.47037478607509,9.20485025936271,9.2933584349335,315225.117002706,0.0,1.0
1986-06-02,95.98,96.65,95.31,95.53,202500,8.49501469128493,8.55431516891736,8.4357142136525,8.45518601227807,2287924.23630996,0.0,1.0
1986-06-03,95.76,96.2,95.31,96.2,180000,8.47554289265936,8.5144864899105,8.4357142136525,8.5144864899105,2033710.43227552,0.0,1.0
1986-06-04,104.5,107.0,102.5,107.0,12500,9.2491043471481,9.47037478607509,9.07208799600651,9.47037478607509,141229.891130245,0.0,1.0
1986-06-05,105.88,105.88,103.25,104.37,9700,9.3712456294358,9.3712456294358,9.13846912768461,9.2375982843239,109594.39551707,0.0,1.0
1986-06-06,105.88,106.5,105.5,105.75,62800,9.3712456294358,9.4261206982897,9.3376125227189,9.3597395666116,709538.97303835,0.0,1.0
1986-06-09,104.0,105.75,104.0,105.75,15200,9.20485025936271,9.3597395666116,9.20485025936271,9.3597395666116,171735.547614378,0.0,1.0
1986-06-10,104.0,104.12,103.63,104.0,9400,9.20485025936271,9.2154712404312,9.17210223440151,9.20485025936271,106204.878129944,0.0,1.0
1986-06-11,105.5,105.5,104.0,104.25,5000,9.3376125227189,9.3376125227189,9.20485025936271,9.22697730325541,56491.9564520979,0.0,1.0
1986-06-12,106.5,106.5,105.37,105.37,8600,9.4261206982897,9.4261206982897,9.3261064598947,9.3261064598947,97166.1650976083,0.0,1.0
1986-06-13,109.38,109.38,106.62,106.62,11100,9.68102424393359,9.68102424393359,9.43674167935819,9.43674167935819,125412.143323657,0.0,1.0
1986-06-16,113.25,113.25,109.87,109.87,81000,10.0235508833926,10.0235508833926,9.72439324996328,9.72439324996328,915169.694523982,0.0,1.0
1986-06-17,111.38,113.25,110.75,113.0,7100,9.85804059507518,10.0235508833926,9.80228044446558,10.0014238394999,80218.578161979,0.0,1.0
1986-06-18,110.63,111.12,109.75,111.12,18500,9.79165946339708,9.83502846942677,9.71377226889478,9.83502846942677,209020.238872762,0.0,1.0
1986-06-19,110.25,110.75,110.0,110.25,25500,9.75802635668018,9.80228044446558,9.73589931278748,9.75802635668018,288108.977905699,0.0,1.0
1986-06-20,109.87,110.25,109.63,110.0,8300,9.72439324996328,9.75802635668018,9.70315128782628,9.73589931278748,93776.6477104825,0.0,1.0
1986-06-23,106.5,110.0,106.5,110.0,11300,9.4261206982897,9.73589931278748,9.4261206982897,9.73589931278748,127671.821581741,0.0,1.0
1986-06-24,107.5,108.0,105.75,106.5,26200,9.51462887386049,9.55888296164589,9.3597395666116,9.4261206982897,296017.851808993,0.0,1.0
1986-06-25,108.5,109.5,107.5,107.75,11400,9.60313704943129,9.69164522500208,9.51462887386049,9.53675591775319,128801.660710783,0.0,1.0
1986-06-26,107.25,108.5,106.13,108.5,11900,9.49250182996779,9.60313704943129,9.3933726733285,9.60313704943129,134450.856355993,0.0,1.0
1986-06-27,106.13,107.0,106.0,107.0,6000,9.3933726733285,9.47037478607509,9.3818666105043,9.47037478607509,67790.3477425175,0.0,1.0
1986-06-30,105.25,106.5,104.5,106.0,9100,9.3154854788262,9.4261206982897,9.2491043471481,9.3818666105043,102815.360742818,0.0,1.0
1986-07-01,107.0,107.75,105.5,105.5,43000,9.47037478607509,9.53675591775319,9.3376125227189,9.3376125227189,485830.825488042,0.0,1.0
1986-07-02,108.75,109.25,107.0,107.13,16600,9.62526409332398,9.66951818110938,9.47037478607509,9.4818808488993,187553.295420965,0.0,1.0
1986-07-03,110.63,111.0,108.5,109.0,39200,9.79165946339708,9.82440748835827,9.60313704943129,9.64739113721668,442896.938584447,0.0,1.0
1986-07-07,104.5,110.63,104.5,110.63,19000,9.2491043471481,9.79165946339708,9.2491043471481,9.79165946339708,214669.434517972,0.0,1.0
1986-07-08,100.0,103.0,98.62,103.0,29000,8.85081755707953,9.11634208379191,8.72867627479183,9.11634208379191,327653.347422168,0.0,1.0
1986-07-09,102.0,102.25,100.75,100.75,12900,9.02783390822112,9.04996095211382,8.91719868875762,8.91719868875762,145749.247646412,0.0,1.0
1986-07-10,103.0,103.0,99.0,102.0,17200,9.11634208379191,9.11634208379191,8.76230938150873,9.02783390822112,194332.330195217,0.0,1.0
1986-07-11,105.25,105.25,103.75,104.0,20600,9.3154854788262,9.3154854788262,9.18272321547001,9.20485025936271,232746.860582643,0.0,1.0
1986-07-14,102.25,104.75,102.25,104.75,17000,9.04996095211382,9.2712313910408,9.04996095211382,9.2712313910408,192072.651937133,0.0,1.0
1986-07-15,98.75,102.38,98.25,102.38,18300,8.74018233761603,9.06146701493802,8.69592824983063,9.06146701493802,206760.560614678,0.0,1.0
1986-07-16,97.25,99.5,97.25,98.87,21400,8.60742007425984,8.80656346929413,8.60742007425984,8.75080331868453,241785.573614979,0.0,1.0
1986-07-17,100.25,100.25,97.5,97.5,7700,8.87294460097223,8.87294460097223,8.62954711815254,8.62954711815254,86997.6129362307,0.0,1.0
1986-07-18,101.63,101.75,99.75,100.5,8700,8.99508588325992,9.00570686432842,8.82869051318683,8.89507164486492,98296.0042266503,0.0,1.0
1986-07-21,102.0,102.25,101.25,101.38,10900,9.02783390822112,9.04996095211382,8.96145277654302,8.97295883936722,123152.465065573,0.0,1.0
1986-07-22,104.0,104.5,103.0,103.0,9800,9.20485025936271,9.2491043471481,9.11634208379191,9.11634208379191,110724.234646112,0.0,1.0
1986-07-23,101.5,103.75,101.5,103.75,8900,8.98357982043572,9.18272321547001,8.98357982043572,9.18272321547001,100555.682484734,0.0,1.0
1986-07-24,102.0,102.0,100.38,101.5,7700,9.02783390822112,9.02783390822112,8.88445066379643,8.98357982043572,86997.6129362307,0.0,1.0
1986-07-25,101.75,102.5,101.75,102.25,5800,9.00570686432842,9.07208799600651,9.00570686432842,9.04996095211382,65530.6694844335,0.0,1.0
1986-07-28,98.0,102.0,98.0,102.0,17000,8.67380120593794,9.02783390822112,8.67380120593794,9.02783390822112,192072.651937133,0.0,1.0
1986-07-29,97.25,97.5,96.88,97.5,20500,8.60742007425984,8.62954711815254,8.57467204929864,8.62954711815254,231617.021453601,0.0,1.0
1986-07-30,101.0,101.0,97.5,97.5,19100,8.93932573265032,8.93932573265032,8.62954711815254,8.62954711815254,215799.273647014,0.0,1.0
1986-07-31,101.5,101.5,98.75,100.75,8000,8.98357982043572,8.98357982043572,8.74018233761603,8.91719868875762,90387.1303233566,0.0,1.0
1986-08-01,99.75,101.5,99.0,101.5,15900,8.82869051318683,8.98357982043572,8.76230938150873,8.98357982043572,179644.421517671,0.0,1.0
1986-08-04,98.75,99.38,98.13,99.38,8900,8.74018233761603,8.79594248822563,8.68530726876214,8.79594248822563,100555.682484734,0.0,1.0
1986-08-05,99.87,99.87,98.5,98.87,31000,8.83931149425532,8.83931149425532,8.71805529372333,8.75080331868453,350250.130003007,0.0,1.0
1986-08-06,101.63,101.75,99.87,99.87,16200,8.99508588325992,9.00570686432842,8.83931149425532,8.83931149425532,183033.938904797,0.0,1.0
1986-08-07,103.25,103.25,101.5,101.75,21800,9.13846912768461,9.13846912768461,8.98357982043572,9.00570686432842,246304.930131147,0.0,1.0
1986-08-08,105.5,105.75,104.0,104.0,13300,9.3376125227189,9.3597395666116,9.20485025936271,9.20485025936271,150268.60416258,0.0,1.0
1986-08-11,95.31,96.2,94.41,94.41,122400,8.4357142136525,8.5144864899105,8.35605685563878,8.35605685563878,1382923.09394736,0.0,1.0
1986-08-12,95.76,95.76,93.74,95.09,105300,8.47554289265936,8.47554289265936,8.29675637800635,8.41624241502692,1189720.60288118,0.0,1.0
1986-08-13,108.5,109.0,106.13,106.37,21300,9.60313704943129,9.64739113721668,9.3933726733285,9.41461463546549,240655.734485937,0.0,1.0
1986-08-14,112.0,112.75,108.5,108.5,19400,9.91291566392907,9.97929679560717,9.60313704943129,9.60313704943129,219188.79103414,0.0,1.0
1986-08-15,111.25,111.75,110.87,111.0,9200,9.84653453225097,9.89078862003637,9.81290142553407,9.82440748835827,103945.19987186,0.0,1.0
1986-08-18,111.5,112.12,108.25,110.63,23800,9.86866157614367,9.92353664499757,9.58101000553859,9.79165946339708,268901.712711986,0.0,1.0
1986-08-19,112.25,114.0,110.25,111.12,41000,9.93504270782177,10.0899320150707,9.75802635668018,9.83502846942677,463234.042907203,0.0,1.0
1986-08-20,113.5,113.5,111.0,112.12,8500,10.0456779272853,10.0456779272853,9.82440748835827,9.92353664499757,96036.325968566,0.0,1.0
1986-08-21,111.5,114.25,110.75,114.0,15300,9.86866157614367,10.1120590589634,9.80228044446558,10.0899320150707,172865.38674342,0.0,1.0
1986-08-22,111.5,112.75,110.75,111.0,23700,9.86866157614367,9.97929679560717,9.80228044446558,9.82440748835827,267771.873582944,0.0,1.0
1986-08-25,110.5,111.63,110.0,111.63,14500,9.78015340057288,9.88016763896787,9.73589931278748,9.88016763896787,163826.673711084,0.0,1.0
1986-08-26,110.75,110.87,110.25,110.5,9000,9.80228044446558,9.81290142553407,9.75802635668018,9.78015340057288,101685.521613776,0.0,1.0
1986-08-27,111.5,111.5,109.75,110.5,14000,9.86866157614367,9.86866157614367,9.71377226889478,9.78015340057288,158177.478065874,0.0,1.0
1986-08-28,111.0,111.75,110.75,111.75,8400,9.82440748835827,9.89078862003637,9.80228044446558,9.89078862003637,94906.4868395245,0.0,1.0
1986-08-29,109.5,111.75,109.5,110.75,10100,9.69164522500208,9.89078862003637,9.69164522500208,9.80228044446558,114113.752033238,0.0,1.0
1986-09-02,108.0,111.5,107.25,110.0,38500,9.55888296164589,9.86866157614367,9.49250182996779,9.73589931278748,434988.064681154,0.0,1.0
1986-09-03,108.38,108.5,107.0,108.25,13300,9.59251606836279,9.60313704943129,9.47037478607509,9.58101000553859,150268.60416258,0.0,1.0
1986-09-04,109.38,109.5,107.5,108.38,9300,9.68102424393359,9.69164522500208,9.51462887386049,9.59251606836279,105075.039000902,0.0,1.0
1986-09-05,111.0,111.25,108.0,109.25,68000,9.82440748835827,9.84653453225097,9.55888296164589,9.66951818110938,768290.607748532,0.0,1.0
1986-09-08,110.0,110.63,109.0,110.63,8700,9.73589931278748,9.79165946339708,9.64739113721668,9.79165946339708,98296.0042266503,0.0,1.0
1986-09-09,110.75,110.75,109.25,109.25,20100,9.80228044446558,9.80228044446558,9.66951818110938,9.66951818110938,227097.664937433,0.0,1.0
1986-09-10,110.5,111.12,108.13,110.63,39200,9.78015340057288,9.83502846942677,9.57038902447009,9.79165946339708,442896.938584447,0.0,1.0
1986-09-11,101.5,110.12,101.25,110.12,47500,8.98357982043572,9.74652029385597,8.96145277654302,9.74652029385597,536673.58629493,0.0,1.0
1986-09-12,99.0,102.25,99.0,101.75,32700,8.76230938150873,9.04996095211382,8.76230938150873,9.00570686432842,369457.39519672,0.0,1.0
1986-09-15,97.75,100.0,97.62,99.5,45000,8.65167416204524,8.85081755707953,8.64016809922103,8.80656346929413,508427.608068881,0.0,1.0
1986-09-16,96.25,97.75,96.13,97.75,34100,8.51891189868904,8.65167416204524,8.50829091762055,8.65167416204524,385275.143003308,0.0,1.0
1986-09-17,100.25,100.25,96.13,96.25,23500,8.87294460097223,8.87294460097223,8.50829091762055,8.51891189868904,265512.19532486,0.0,1.0
1986-09-18,100.75,100.75,100.0,100.0,6600,8.91719868875762,8.91719868875762,8.85081755707953,8.85081755707953,74569.3825167692,0.0,1.0
1986-09-19,100.25,100.5,99.62,100.5,44100,8.87294460097223,8.89507164486492,8.81718445036262,8.89507164486492,498259.055907503,0.0,1.0
1986-09-22,100.12,100.25,99.87,100.12,8100,8.86143853814802,8.87294460097223,8.83931149425532,8.86143853814802,91516.9694523986,0.0,1.0
1986-09-23,99.5,100.5,99.25,100.5,16100,8.80656346929413,8.89507164486492,8.78443642540143,8.89507164486492,181904.099775755,0.0,1.0
1986-09-24,99.5,99.75,99.5,99.75,12900,8.80656346929413,8.82869051318683,8.80656346929413,8.82869051318683,145749.247646413,0.0,1.0
1986-09-25,97.25,99.5,97.25,99.5,8700,8.60742007425984,8.80656346929413,8.60742007425984,8.80656346929413,98296.0042266503,0.0,1.0
1986-09-26,97.25,97.75,97.25,97.25,12100,8.60742007425984,8.65167416204524,8.60742007425984,8.60742007425984,136710.534614077,0.0,1.0
1986-09-29,94.25,97.0,93.5,97.0,28000,8.34189554754745,8.58529303036714,8.27551441586936,8.58529303036714,316354.956131748,0.0,1.0
1986-09-30,92.87,95.25,92.75,94.5,12100,8.21975426525976,8.43040372311825,8.20913328419126,8.36402259144015,136710.534614077,0.0,1.0
1986-10-01,93.25,93.63,92.5,92.87,36900,8.25338737197666,8.28702047869356,8.18700624029856,8.21975426525976,416910.638616482,0.0,1.0
1986-10-02,92.38,93.75,92.0,93.25,26200,8.17638525923007,8.29764145976206,8.14275215251316,8.25338737197666,296017.851808993,0.0,1.0
1986-10-03,92.87,94.75,92.63,93.5,36200,8.21975426525976,8.38614963533285,8.19851230312277,8.27551441586936,409001.764713189,0.0,1.0
1986-10-06,93.63,93.63,92.63,93.12,3300,8.28702047869356,8.28702047869356,8.19851230312277,8.24188130915246,37284.6912583846,0.0,1.0
1986-10-07,96.62,96.62,93.88,93.88,11300,8.55165992365024,8.55165992365024,8.30914752258626,8.30914752258626,127671.821581741,0.0,1.0
1986-10-08,99.25,99.5,96.62,96.62,51700,8.78443642540143,8.80656346929413,8.55165992365024,8.55165992365024,584126.829714692,0.0,1.0
1986-10-09,98.0,99.0,98.0,99.0,6700,8.67380120593794,8.76230938150873,8.67380120593794,8.76230938150873,75699.2216458111,0.0,1.0
1986-10-10,98.75,99.0,98.75,99.0,10800,8.74018233761603,8.76230938150873,8.74018233761603,8.76230938150873,122022.625936531,0.0,1.0
1986-10-13,98.62,98.75,98.62,98.62,2100,8.72867627479183,8.74018233761603,8.72867627479183,8.72867627479183,23726.6217098811,0.0,1.0
1986-10-14,98.75,99.38,98.62,98.87,3200,8.74018233761603,8.79594248822563,8.72867627479183,8.75080331868453,36154.8521293427,0.0,1.0
1986-10-15,102.88,103.25,98.75,99.13,9400,9.10572110272342,9.13846912768461,8.74018233761603,8.77381544433293,106204.878129944,0.0,1.0
1986-10-16,105.75,105.75,102.38,102.38,26900,9.3597395666116,9.3597395666116,9.06146701493802,9.06146701493802,303926.725712287,0.0,1.0
1986-10-17,104.25,106.0,103.75,105.5,9000,9.22697730325541,9.3818666105043,9.18272321547001,9.3376125227189,101685.521613776,0.0,1.0
1986-10-20,101.75,104.0,101.12,104.0,17500,9.00570686432842,9.20485025936271,8.94994671371882,9.20485025936271,197721.847582343,0.0,1.0
1986-10-21,101.5,101.75,100.5,101.5,34400,8.98357982043572,9.00570686432842,8.89507164486492,8.98357982043572,388664.660390433,0.0,1.0
1986-10-22,89.49,90.39,89.49,90.39,515700,7.92059663183047,8.00025398984418,7.92059663183047,8.00025398984418,5826580.38846937,0.0,1.0
1986-10-23,90.39,90.39,89.49,89.49,132300,8.00025398984418,8.00025398984418,7.92059663183047,7.92059663183047,1494777.16772251,0.0,1.0
1986-10-24,101.25,102.0,101.0,101.25,32700,8.96145277654302,9.02783390822112,8.93932573265032,8.96145277654302,369457.39519672,0.0,1.0
1986-10-27,100.75,101.0,99.75,101.0,25900,8.91719868875762,8.93932573265032,8.82869051318683,8.93932573265032,292628.334421867,0.0,1.0
1986-10-28,100.5,100.75,100.0,100.75,26000,8.89507164486492,8.91719868875762,8.85081755707953,8.91719868875762,293758.173550909,0.0,1.0
1986-10-29,102.0,102.25,100.75,100.75,3900,9.02783390822112,9.04996095211382,8.91719868875762,8.91719868875762,44063.7260326363,0.0,1.0
1986-10-30,102.0,102.38,101.75,102.25,6200,9.02783390822112,9.06146701493802,9.00570686432842,9.04996095211382,70050.0260006013,0.0,1.0
1986-10-31,101.75,101.87,101.38,101.75,20500,9.00570686432842,9.01632784539691,8.97295883936722,9.00570686432842,231617.021453601,0.0,1.0
1986-11-03,103.75,103.75,101.38,101.38,12600,9.18272321547001,9.18272321547001,8.97295883936722,8.97295883936722,142359.730259287,0.0,1.0
1986-11-04,104.5,104.75,103.5,103.75,11800,9.2491043471481,9.2712313910408,9.16059617157731,9.18272321547001,133321.017226951,0.0,1.0
1986-11-05,104.25,104.75,103.75,104.37,12000,9.22697730325541,9.2712313910408,9.18272321547001,9.2375982843239,135580.695485035,0.0,1.0
1986-11-06,104.25,104.25,103.5,104.0,6400,9.22697730325541,9.22697730325541,9.16059617157731,9.20485025936271,72309.7042586853,0.0,1.0
1986-11-07,104.0,104.75,103.75,104.5,8000,9.20485025936271,9.2712313910408,9.18272321547001,9.2491043471481,90387.1303233566,0.0,1.0
1986-11-10,104.25,104.5,103.37,104.0,11500,9.22697730325541,9.2491043471481,9.14909010875311,9.20485025936271,129931.499839825,0.0,1.0
1986-11-11,103.12,104.75,103.12,104.62,2500,9.12696306486041,9.2712313910408,9.12696306486041,9.2597253282166,28245.9782260489,0.0,1.0
1986-11-12,102.12,103.0,102.0,102.75,5700,9.03845488928961,9.11634208379191,9.02783390822112,9.09421503989921,64400.8303553916,0.0,1.0
1986-11-13,101.0,102.75,100.63,101.87,11900,8.93932573265032,9.09421503989921,8.90657770768913,9.01632784539691,134450.856355993,0.0,1.0
1986-11-14,101.0,101.75,100.63,100.75,28400,8.93932573265032,9.00570686432842,8.90657770768913,8.91719868875762,320874.312647916,0.0,1.0
1986-11-17,101.25,102.0,100.75,101.12,71100,8.96145277654302,9.02783390822112,8.91719868875762,8.94994671371882,803315.620748832,0.0,1.0
1986-11-18,101.12,102.5,101.12,101.12,17600,8.94994671371882,9.07208799600651,8.94994671371882,8.94994671371882,198851.686711385,0.0,1.0
1986-11-19,101.5,102.25,101.0,101.12,18300,8.98357982043572,9.04996095211382,8.93932573265032,8.94994671371882,206760.560614678,0.0,1.0
1986-11-20,100.63,102.0,100.5,101.5,23000,8.90657770768913,9.02783390822112,8.89507164486492,8.98357982043572,259862.99967965,0.0,1.0
1986-11-21,103.37,103.75,100.63,100.87,28700,9.14909010875311,9.18272321547001,8.90657770768913,8.92781966982612,324263.830035042,0.0,1.0
1986-11-24,107.75,107.75,103.5,103.5,18600,9.53675591775319,9.53675591775319,9.16059617157731,9.16059617157731,210150.078001804,0.0,1.0
1986-11-25,107.87,108.5,107.0,107.5,6800,9.54737689882169,9.60313704943129,9.47037478607509,9.51462887386049,76829.0607748531,0.0,1.0
1986-11-26,105.75,107.25,105.0,107.25,9400,9.3597395666116,9.49250182996779,9.2933584349335,9.49250182996779,106204.878129944,0.0,1.0
1986-11-28,104.5,105.75,104.25,105.75,3000,9.2491043471481,9.3597395666116,9.22697730325541,9.3597395666116,33895.1738712588,0.0,1.0
1986-12-01,104.75,105.0,102.75,104.25,10900,9.2712313910408,9.2933584349335,9.09421503989921,9.22697730325541,123152.465065573,0.0,1.0
1986-12-02,108.5,108.5,104.88,105.13,25300,9.60313704943129,9.60313704943129,9.28273745386501,9.30486449775771,285849.299647615,0.0,1.0
1986-12-03,107.5,108.5,107.0,108.13,16900,9.51462887386049,9.60313704943129,9.47037478607509,9.57038902447009,190942.812808091,0.0,1.0
1986-12-04,108.5,108.5,107.5,107.5,21200,9.60313704943129,9.60313704943129,9.51462887386049,9.51462887386049,239525.895356895,0.0,1.0
1986-12-05,109.0,109.75,108.38,108.5,11900,9.64739113721668,9.71377226889478,9.59251606836279,9.60313704943129,134450.856355993,0.0,1.0
1986-12-08,110.25,110.75,108.25,108.25,21900,9.75802635668018,9.80228044446558,9.58101000553859,9.58101000553859,247434.769260189,0.0,1.0
1986-12-09,109.0,110.25,109.0,110.0,6300,9.64739113721668,9.75802635668018,9.64739113721668,9.73589931278748,71179.8651296434,0.0,1.0
1986-12-10,108.87,109.87,108.62,109.25,8100,9.63588507439248,9.72439324996328,9.61375803049978,9.66951818110938,91516.9694523986,0.0,1.0
1986-12-11,106.25,109.0,105.62,109.0,24400,9.403993654397,9.64739113721668,9.3482335037874,9.64739113721668,275680.747486238,0.0,1.0
1986-12-12,106.0,106.25,105.25,106.0,17800,9.3818666105043,9.403993654397,9.3154854788262,9.3818666105043,201111.364969468,0.0,1.0
1986-12-15,107.25,107.5,106.0,106.0,12200,9.49250182996779,9.51462887386049,9.3818666105043,9.3818666105043,137840.373743119,0.0,1.0
1986-12-16,108.75,109.0,106.88,107.75,17100,9.62526409332398,9.64739113721668,9.4597538050066,9.53675591775319,193202.491066175,0.0,1.0
1986-12-17,107.38,108.5,106.75,108.5,7300,9.50400789279199,9.60313704943129,9.44824774218239,9.60313704943129,82478.256420063,0.0,1.0
1986-12-18,104.0,106.5,104.0,106.0,12800,9.20485025936271,9.4261206982897,9.20485025936271,9.3818666105043,144619.408517371,0.0,1.0
1986-12-19,106.5,106.5,103.0,103.63,59500,9.4261206982897,9.4261206982897,9.11634208379191,9.17210223440151,672254.281779964,0.0,1.0
1986-12-22,106.37,107.5,106.0,106.25,36800,9.41461463546549,9.51462887386049,9.3818666105043,9.403993654397,415780.799487441,0.0,1.0
1986-12-23,103.75,105.75,103.0,105.75,24400,9.18272321547001,9.3597395666116,9.11634208379191,9.3597395666116,275680.747486238,0.0,1.0
1986-12-24,105.25,105.5,103.75,104.0,11400,9.3154854788262,9.3376125227189,9.18272321547001,9.20485025936271,128801.660710783,0.0,1.0
1986-12-26,105.5,105.5,105.0,105.0,2200,9.3376125227189,9.3376125227189,9.2933584349335,9.2933584349335,24856.4608389231,0.0,1.0
1986-12-29,105.75,106.13,105.25,105.25,18200,9.3597395666116,9.3933726733285,9.3154854788262,9.3154854788262,205630.721485636,0.0,1.0
1986-12-30,104.62,105.5,104.25,105.5,19700,9.2597253282166,9.3376125227189,9.22697730325541,9.3376125227189,222578.308421266,0.0,1.0
1986-12-31,103.12,104.75,103.0,104.62,25500,9.12696306486041,9.2712313910408,9.11634208379191,9.2597253282166,288108.977905699,0.0,1.0
1987-01-02,104.25,104.25,102.75,102.75,4800,9.22697730325541,9.22697730325541,9.09421503989921,9.09421503989921,54232.278194014,0.0,1.0
1987-01-05,108.5,108.75,104.0,104.0,17600,9.60313704943129,9.62526409332398,9.20485025936271,9.20485025936271,198851.686711384,0.0,1.0
1987-01-06,108.25,108.75,107.75,108.0,34200,9.58101000553859,9.62526409332398,9.53675591775319,9.55888296164589,386404.982132349,0.0,1.0
1987-01-07,111.75,111.75,108.75,108.75,19900,9.89078862003637,9.89078862003637,9.62526409332398,9.62526409332398,224837.98667935,0.0,1.0
1987-01-08,115.5,115.5,111.75,112.0,30000,10.2226942784269,10.2226942784269,9.89078862003637,9.91291566392907,338951.738712586,0.0,1.0
1987-01-09,116.75,116.75,114.5,115.0,27700,10.3333294978903,10.3333294978903,10.1341861028561,10.1784401906415,312965.438744624,0.0,1.0
1987-01-12,116.25,116.5,115.25,116.25,43300,10.2890754101049,10.3112024539976,10.2005672345342,10.2890754101049,489220.34287517,0.0,1.0
1987-01-13,114.75,115.75,114.0,115.75,8100,10.1563131467488,10.2448213223196,10.0899320150707,10.2448213223196,91516.9694523982,0.0,1.0
1987-01-14,116.25,117.0,114.25,114.5,29100,10.2890754101049,10.355456541783,10.1120590589634,10.1341861028561,328783.186551211,0.0,1.0
1987-01-15,114.0,116.75,114.0,116.0,9200,10.0899320150707,10.3333294978903,10.0899320150707,10.2669483662123,103945.19987186,0.0,1.0
1987-01-16,119.0,119.0,113.75,113.75,50800,10.5324728929246,10.5324728929246,10.067804971178,10.067804971178,573958.277553316,0.0,1.0
1987-01-19,117.5,118.75,117.0,118.75,9200,10.3997106295684,10.5103458490319,10.355456541783,10.5103458490319,103945.199871861,0.0,1.0
1987-01-20,120.0,120.0,118.0,118.0,25500,10.6209810684954,10.6209810684954,10.4439647173538,10.4439647173538,288108.9779057,0.0,1.0
1987-01-21,118.12,119.87,118.12,119.63,15700,10.4545856984223,10.6094750056712,10.4545856984223,10.5882330435342,177384.743259588,0.0,1.0
1987-01-22,119.0,119.0,118.0,118.0,16900,10.5324728929246,10.5324728929246,10.4439647173538,10.4439647173538,190942.812808092,0.0,1.0
1987-01-23,118.0,121.0,117.5,119.0,41800,10.4439647173538,10.7094892440662,10.3997106295684,10.5324728929246,472272.75593954,0.0,1.0
1987-01-26,115.0,117.0,114.5,116.75,30700,10.1784401906415,10.355456541783,10.1341861028561,10.3333294978903,346860.61261588,0.0,1.0
1987-01-27,116.75,116.75,115.0,115.0,39800,10.3333294978903,10.3333294978903,10.1784401906415,10.1784401906415,449675.973358701,0.0,1.0
1987-01-28,120.75,120.75,117.0,117.0,26200,10.6873622001735,10.6873622001735,10.355456541783,10.355456541783,296017.851808994,0.0,1.0
1987-01-29,121.25,122.0,120.75,121.37,9800,10.7316162879589,10.797997419637,10.6873622001735,10.7422372690274,110724.234646112,0.0,1.0
1987-01-30,119.87,120.75,119.0,120.75,43400,10.6094750056712,10.6873622001735,10.5324728929246,10.6873622001735,490350.182004211,0.0,1.0
1987-02-02,123.5,124.0,119.38,119.87,19200,10.9307596829932,10.9750137707786,10.5661059996415,10.6094750056712,216929.112776056,0.0,1.0
1987-02-03,125.5,125.75,123.25,123.75,10100,11.1077760341348,11.1299030780275,10.9086326391005,10.9528867268859,114113.752033238,0.0,1.0
1987-02-04,129.12,129.25,125.5,125.5,7300,11.4281756297011,11.4396816925253,11.1077760341348,11.1077760341348,82478.2564200628,0.0,1.0
1987-02-05,128.0,129.5,126.5,129.12,29900,11.3290464730618,11.461808736418,11.1962842097056,11.4281756297011,337821.899583545,0.0,1.0
1987-02-06,129.0,130.0,127.75,127.75,11800,11.4175546486326,11.5060628242034,11.3069194291691,11.3069194291691,133321.017226951,0.0,1.0
1987-02-09,125.0,128.75,124.75,128.75,15700,11.0635219463494,11.3954276047399,11.0413949024567,11.3954276047399,177384.743259587,0.0,1.0
1987-02-10,122.25,125.75,122.0,125.25,24000,10.8201244635297,11.1299030780275,10.797997419637,11.0856489902421,271161.39097007,0.0,1.0
1987-02-11,125.0,125.0,121.5,122.0,19000,11.0635219463494,11.0635219463494,10.7537433318516,10.797997419637,214669.434517972,0.0,1.0
1987-02-12,123.5,125.5,121.75,125.5,18200,10.9307596829932,11.1077760341348,10.7758703757443,11.1077760341348,205630.721485637,0.0,1.0
1987-02-13,126.13,126.13,123.5,123.75,15700,11.1635361847444,11.1635361847444,10.9307596829932,10.9528867268859,177384.743259587,0.0,1.0
1987-02-17,127.5,127.87,126.38,126.38,9700,11.2847923852764,11.3175404102376,11.1856632286371,11.1856632286371,109594.39551707,0.0,1.0
1987-02-18,127.25,128.25,126.75,127.12,24500,11.2626653413837,11.3511735169545,11.2184112535983,11.2511592785595,276810.58661528,0.0,1.0
1987-02-19,126.75,127.25,125.25,127.0,18400,11.2184112535983,11.2626653413837,11.0856489902421,11.240538297491,207890.39974372,0.0,1.0
1987-02-20,127.0,127.5,126.5,127.25,14200,11.240538297491,11.2847923852764,11.1962842097056,11.2626653413837,160437.156323958,0.0,1.0
1987-02-23,126.75,127.5,125.5,127.0,41300,11.2184112535983,11.2847923852764,11.1077760341348,11.240538297491,466623.560294329,0.0,1.0
1987-02-24,125.5,126.87,125.5,126.87,14100,11.1077760341348,11.2290322346668,11.1077760341348,11.2290322346668,159307.317194916,0.0,1.0
1987-02-25,125.87,126.38,125.25,125.5,6700,11.140524059096,11.1856632286371,11.0856489902421,11.1077760341348,75699.2216458112,0.0,1.0
1987-02-26,123.5,125.62,123.5,125.62,13600,10.9307596829932,11.1183970152033,10.9307596829932,11.1183970152033,153658.121549706,0.0,1.0
1987-02-27,125.75,125.75,123.5,123.75,39500,11.1299030780275,11.1299030780275,10.9307596829932,10.9528867268859,446286.455971573,0.0,1.0
1987-03-02,123.5,125.75,123.5,125.75,25800,10.9307596829932,11.1299030780275,10.9307596829932,11.1299030780275,291498.495292826,0.0,1.0
1987-03-03,122.75,123.62,122.62,123.62,7900,10.8643785513151,10.9413806640617,10.8528724884909,10.9413806640617,89257.2911943148,0.0,1.0
1987-03-04,122.25,123.0,121.75,122.62,11100,10.8201244635297,10.8865055952078,10.7758703757443,10.8528724884909,125412.143323658,0.0,1.0
1987-03-05,124.62,125.0,122.37,122.5,53200,11.0298888396325,11.0635219463494,10.8307454445982,10.8422515074224,601074.416650322,0.0,1.0
1987-03-06,125.0,125.0,124.0,124.0,35400,11.0635219463494,11.0635219463494,10.9750137707786,10.9750137707786,399963.051680853,0.0,1.0
1987-03-09,123.88,124.75,123.75,124.75,8000,10.9643927897101,11.0413949024567,10.9528867268859,11.0413949024567,90387.1303233568,0.0,1.0
1987-03-10,123.0,124.0,123.0,124.0,12400,10.8865055952078,10.9750137707786,10.8865055952078,10.9750137707786,140100.052001203,0.0,1.0
1987-03-11,122.75,123.5,122.5,123.5,19200,10.8643785513151,10.9307596829932,10.8422515074224,10.9307596829932,216929.112776056,0.0,1.0
1987-03-12,123.25,124.0,122.75,122.75,67300,10.9086326391005,10.9750137707786,10.8643785513151,10.8643785513151,760381.733845239,0.0,1.0
1987-03-13,120.75,123.25,120.75,123.25,7900,10.6873622001735,10.9086326391005,10.6873622001735,10.9086326391005,89257.2911943149,0.0,1.0
1987-03-16,120.88,120.88,119.5,120.38,12000,10.6988682629977,10.6988682629977,10.57672698071,10.6546141752123,135580.695485035,0.0,1.0
1987-03-17,122.75,122.75,120.25,120.5,27500,10.8643785513151,10.8643785513151,10.6431081123881,10.6652351562808,310705.760486539,0.0,1.0
1987-03-18,122.88,123.0,122.0,122.75,7600,10.8758846141393,10.8865055952078,10.797997419637,10.8643785513151,85867.773807189,0.0,1.0
1987-03-19,122.88,123.5,122.75,122.88,6900,10.8758846141393,10.9307596829932,10.8643785513151,10.8758846141393,77958.8999038952,0.0,1.0
1987-03-20,126.5,126.5,123.37,123.37,33900,11.1962842097056,11.1962842097056,10.919253620169,10.919253620169,383015.464745224,0.0,1.0
1987-03-23,125.62,127.5,125.62,126.38,30500,11.1183970152033,11.2847923852764,11.1183970152033,11.1856632286371,344600.934357797,0.0,1.0
1987-03-24,128.5,128.75,125.62,125.62,12900,11.3733005608472,11.3954276047399,11.1183970152033,11.1183970152033,145749.247646412,0.0,1.0
1987-03-25,130.5,131.0,128.75,128.75,10700,11.5503169119888,11.5945709997742,11.3954276047399,11.3954276047399,120892.786807489,0.0,1.0
1987-03-26,130.0,132.0,130.0,130.25,13600,11.5060628242034,11.683079175345,11.5060628242034,11.5281898680961,153658.121549706,0.0,1.0
1987-03-27,126.87,130.0,126.87,130.0,15500,11.2290322346668,11.5060628242034,11.2290322346668,11.5060628242034,175125.065001503,0.0,1.0
1987-03-30,120.0,126.5,120.0,126.5,19200,10.6209810684954,11.1962842097056,10.6209810684954,11.1962842097056,216929.112776057,0.0,1.0
1987-03-31,121.25,122.0,119.0,120.0,25700,10.7316162879589,10.797997419637,10.5324728929246,10.6209810684954,290368.656163784,0.0,1.0
1987-04-01,127.0,127.0,120.0,120.88,67700,11.240538297491,11.240538297491,10.6209810684954,10.6988682629977,764901.090361405,0.0,1.0
1987-04-02,125.62,126.75,125.0,126.62,8600,11.1183970152033,11.2184112535983,11.0635219463494,11.2069051907741,97166.1650976084,0.0,1.0
1987-04-03,126.13,126.13,124.5,125.38,10800,11.1635361847444,11.1635361847444,11.019267858564,11.0971550530663,122022.625936532,0.0,1.0
1987-04-06,126.38,126.5,125.5,126.13,7800,11.1856632286371,11.1962842097056,11.1077760341348,11.1635361847444,88127.4520652727,0.0,1.0
1987-04-07,125.0,126.62,124.75,126.62,22800,11.0635219463494,11.2069051907741,11.0413949024567,11.2069051907741,257603.321421567,0.0,1.0
1987-04-08,129.0,129.0,124.5,124.75,30400,11.4175546486326,11.4175546486326,11.019267858564,11.0413949024567,343471.095228755,0.0,1.0
1987-04-09,126.0,129.25,125.5,128.75,19200,11.1520301219202,11.4396816925253,11.1077760341348,11.3954276047399,216929.112776056,0.0,1.0
1987-04-10,126.5,127.5,125.75,125.75,6700,11.1962842097056,11.2847923852764,11.1299030780275,11.1299030780275,75699.2216458112,0.0,1.0
1987-04-13,125.5,127.25,125.0,127.0,16500,11.1077760341348,11.2626653413837,11.0635219463494,11.240538297491,186423.456291923,0.0,1.0
1987-04-14,115.0,124.75,113.75,124.75,64700,10.1784401906415,11.0413949024567,10.067804971178,11.0413949024567,731005.916490144,0.0,1.0
1987-04-15,118.38,119.75,116.25,116.25,49900,10.4775978240707,10.5988540246027,10.2890754101049,10.2890754101049,563789.725391939,0.0,1.0
1987-04-16,120.5,121.37,118.5,119.5,17000,10.6652351562808,10.7422372690274,10.4882188051392,10.57672698071,192072.651937133,0.0,1.0
1987-04-20,119.5,120.25,118.25,120.25,11600,10.57672698071,10.6431081123881,10.4660917612465,10.6431081123881,131061.338968868,0.0,1.0
1987-04-21,119.25,119.75,118.25,119.75,19800,10.5545999368173,10.5988540246027,10.4660917612465,10.5988540246027,223708.147550308,0.0,1.0
1987-04-22,116.0,119.0,116.0,119.0,16300,10.2669483662123,10.5324728929246,10.2669483662123,10.5324728929246,184163.778033838,0.0,1.0
1987-04-23,116.13,116.75,114.75,116.13,13300,10.2784544290365,10.3333294978903,10.1563131467488,10.2784544290365,150268.60416258,0.0,1.0
1987-04-24,113.5,116.5,113.5,116.38,13500,10.0456779272853,10.3112024539976,10.0456779272853,10.3005814729292,152528.282420664,0.0,1.0
1987-04-27,113.25,114.5,111.0,113.12,82400,10.0235508833926,10.1341861028561,9.82440748835827,10.0120448205684,930987.44233057,0.0,1.0
1987-04-28,112.0,114.0,111.25,113.5,40600,9.91291566392907,10.0899320150707,9.84653453225097,10.0456779272853,458714.686391035,0.0,1.0
1987-04-29,101.12,101.8,100.01,100.01,219600,8.94994671371882,9.01013227310696,8.85170263883523,8.85170263883523,2481126.72737614,0.0,1.0
1987-04-30,100.79,101.24,100.23,100.68,291600,8.92073901578046,8.96056769478731,8.87117443746081,8.91100311646767,3294610.90028635,0.0,1.0
1987-05-01,113.0,113.5,112.0,112.63,29400,10.0014238394999,10.0456779272853,9.91291566392907,9.96867581453867,332172.703938334,0.0,1.0
1987-05-04,113.75,113.75,111.0,112.75,33400,10.067804971178,10.067804971178,9.82440748835827,9.97929679560717,377366.269100012,0.0,1.0
1987-05-05,118.5,118.5,114.13,114.13,37000,10.4882188051392,10.4882188051392,10.1014380778949,10.1014380778949,418040.477745526,0.0,1.0
1987-05-06,120.75,123.25,118.25,118.25,40200,10.6873622001735,10.9086326391005,10.4660917612465,10.4660917612465,454195.329874868,0.0,1.0
1987-05-07,121.75,124.5,120.75,121.12,25000,10.7758703757443,11.019267858564,10.6873622001735,10.7201102251347,282459.78226049,0.0,1.0
1987-05-08,121.25,122.0,119.75,121.5,7600,10.7316162879589,10.797997419637,10.5988540246027,10.7537433318516,85867.773807189,0.0,1.0
1987-05-11,120.75,122.5,120.0,121.0,22600,10.6873622001735,10.8422515074224,10.6209810684954,10.7094892440662,255343.643163483,0.0,1.0
1987-05-12,120.25,120.75,119.63,120.75,16800,10.6431081123881,10.6873622001735,10.5882330435342,10.6873622001735,189812.973679049,0.0,1.0
1987-05-13,118.25,120.25,117.75,120.25,17100,10.4660917612465,10.6431081123881,10.4218376734611,10.6431081123881,193202.491066176,0.0,1.0
1987-05-14,117.75,118.25,117.0,118.25,18000,10.4218376734611,10.4660917612465,10.355456541783,10.4660917612465,203371.043227553,0.0,1.0
1987-05-15,114.75,117.25,114.75,117.25,7000,10.1563131467488,10.3775835856757,10.1563131467488,10.3775835856757,79088.7390329367,0.0,1.0
1987-05-18,114.75,114.75,113.0,114.5,6800,10.1563131467488,10.1563131467488,10.0014238394999,10.1341861028561,76829.0607748528,0.0,1.0
1987-05-19,111.5,115.0,111.5,115.0,11900,9.86866157614367,10.1784401906415,9.86866157614367,10.1784401906415,134450.856355993,0.0,1.0
1987-05-20,109.0,110.38,108.25,110.25,25000,9.64739113721668,9.76953241950438,9.58101000553859,9.75802635668018,282459.78226049,0.0,1.0
1987-05-21,110.75,111.5,109.75,110.5,19600,9.80228044446558,9.86866157614367,9.71377226889478,9.78015340057288,221448.469292224,0.0,1.0
1987-05-22,114.25,114.25,111.5,111.5,19100,10.1120590589634,10.1120590589634,9.86866157614367,9.86866157614367,215799.273647013,0.0,1.0
1987-05-26,116.38,116.5,115.25,115.5,7600,10.3005814729292,10.3112024539976,10.2005672345342,10.2226942784269,85867.7738071884,0.0,1.0
1987-05-27,118.63,119.75,116.75,116.75,7400,10.4997248679634,10.5988540246027,10.3333294978903,10.3333294978903,83608.0955491052,0.0,1.0
1987-05-28,118.75,119.0,116.0,118.25,13500,10.5103458490319,10.5324728929246,10.2669483662123,10.4660917612465,152528.282420665,0.0,1.0
1987-05-29,117.25,119.25,117.25,119.0,21600,10.3775835856757,10.5545999368173,10.3775835856757,10.5324728929246,244045.251873064,0.0,1.0
1987-06-01,118.5,118.75,117.0,117.0,9600,10.4882188051392,10.5103458490319,10.355456541783,10.355456541783,108464.556388028,0.0,1.0
1987-06-02,119.0,120.5,118.0,118.38,9900,10.5324728929246,10.6652351562808,10.4439647173538,10.4775978240707,111854.073775154,0.0,1.0
1987-06-03,122.75,122.75,118.5,118.5,27800,10.8643785513151,10.8643785513151,10.4882188051392,10.4882188051392,314095.277873665,0.0,1.0
1987-06-04,124.5,124.75,122.5,122.5,7000,11.019267858564,11.0413949024567,10.8422515074224,10.8422515074224,79088.7390329371,0.0,1.0
1987-06-05,121.0,124.25,120.75,124.0,14700,10.7094892440662,10.9971408146713,10.6873622001735,10.9750137707786,166086.351969168,0.0,1.0
1987-06-08,122.25,122.5,120.25,121.25,3700,10.8201244635297,10.8422515074224,10.6431081123881,10.7316162879589,41804.0477745525,0.0,1.0
1987-06-09,120.12,122.5,120.0,122.5,4500,10.6316020495639,10.8422515074224,10.6209810684954,10.8422515074224,50842.7608068882,0.0,1.0
1987-06-10,118.12,120.75,117.5,120.12,11900,10.4545856984223,10.6873622001735,10.3997106295684,10.6316020495639,134450.856355993,0.0,1.0
1987-06-11,118.75,119.5,117.25,118.75,12200,10.5103458490319,10.57672698071,10.3775835856757,10.5103458490319,137840.373743119,0.0,1.0
1987-06-12,120.0,120.0,118.75,119.25,10200,10.6209810684954,10.6209810684954,10.5103458490319,10.5545999368173,115243.59116228,0.0,1.0
1987-06-15,121.75,121.75,120.0,120.0,16900,10.7758703757443,10.7758703757443,10.6209810684954,10.6209810684954,190942.812808091,0.0,1.0
1987-06-16,124.0,124.5,121.63,121.63,34100,10.9750137707786,11.019267858564,10.7652493946758,10.7652493946758,385275.143003308,0.0,1.0
1987-06-17,122.0,124.37,122.0,124.37,11400,10.797997419637,11.0077617957398,10.797997419637,11.0077617957398,128801.660710783,0.0,1.0
1987-06-18,123.0,123.0,121.25,121.75,4200,10.8865055952078,10.8865055952078,10.7316162879589,10.7758703757443,47453.2434197623,0.0,1.0
1987-06-19,121.5,123.0,121.0,123.0,18800,10.7537433318516,10.8865055952078,10.7094892440662,10.8865055952078,212409.756259889,0.0,1.0
1987-06-22,121.88,122.5,121.0,121.12,9100,10.7873764385685,10.8422515074224,10.7094892440662,10.7201102251347,102815.360742818,0.0,1.0
1987-06-23,119.0,122.0,118.63,122.0,19500,10.5324728929246,10.797997419637,10.4997248679634,10.797997419637,220318.630163183,0.0,1.0
1987-06-24,119.75,121.0,119.0,119.25,6700,10.5988540246027,10.7094892440662,10.5324728929246,10.5545999368173,75699.2216458114,0.0,1.0
1987-06-25,118.5,120.0,118.5,119.38,7900,10.4882188051392,10.6209810684954,10.4882188051392,10.5661059996415,89257.291194315,0.0,1.0
1987-06-26,119.0,119.0,116.25,117.25,28400,10.5324728929246,10.5324728929246,10.2890754101049,10.3775835856757,320874.312647917,0.0,1.0
1987-06-29,119.25,119.5,117.75,118.87,10800,10.5545999368173,10.57672698071,10.4218376734611,10.5209668301004,122022.625936532,0.0,1.0
1987-06-30,117.0,118.87,116.75,118.87,15200,10.355456541783,10.5209668301004,10.3333294978903,10.5209668301004,171735.547614378,0.0,1.0
1987-07-01,119.5,119.5,117.0,117.0,6200,10.57672698071,10.57672698071,10.355456541783,10.355456541783,70050.0260006016,0.0,1.0
1987-07-02,120.5,121.0,119.5,119.5,7800,10.6652351562808,10.7094892440662,10.57672698071,10.57672698071,88127.4520652729,0.0,1.0
1987-07-06,123.75,124.0,120.5,120.5,16600,10.9528867268859,10.9750137707786,10.6652351562808,10.6652351562808,187553.295420965,0.0,1.0
1987-07-07,126.0,126.38,123.5,123.5,30100,11.1520301219202,11.1856632286371,10.9307596829932,10.9307596829932,340081.577841629,0.0,1.0
1987-07-08,130.0,130.5,126.5,126.5,40700,11.5060628242034,11.5503169119888,11.1962842097056,11.1962842097056,459844.525520076,0.0,1.0
1987-07-09,128.12,130.0,128.12,130.0,10200,11.3396674541303,11.5060628242034,11.3396674541303,11.5060628242034,115243.59116228,0.0,1.0
1987-07-10,131.5,131.75,128.0,128.0,14300,11.6388250875596,11.6609521314523,11.3290464730618,11.3290464730618,161566.995453,0.0,1.0
1987-07-13,133.0,133.0,129.5,131.88,23900,11.7715873509158,11.7715873509158,11.461808736418,11.6724581942765,270031.551841027,0.0,1.0
1987-07-14,133.0,133.5,132.0,133.0,13700,11.7715873509158,11.8158414387012,11.683079175345,11.7715873509158,154787.960678748,0.0,1.0
1987-07-15,132.88,134.25,132.0,132.75,14900,11.7609663698473,11.8822225703793,11.683079175345,11.7494603070231,168346.030227251,0.0,1.0
1987-07-16,132.25,134.0,132.25,133.13,35100,11.7052062192377,11.8600955264866,11.7052062192377,11.78309341374,396573.534293726,0.0,1.0
1987-07-17,132.88,132.88,131.75,132.25,13900,11.7609663698473,11.7609663698473,11.6609521314523,11.7052062192377,157047.638936832,0.0,1.0
1987-07-20,130.63,133.0,130.25,133.0,16000,11.561822974813,11.7715873509158,11.5281898680961,11.7715873509158,180774.260646713,0.0,1.0
1987-07-21,130.75,131.75,130.25,130.25,11400,11.5724439558815,11.6609521314523,11.5281898680961,11.5281898680961,128801.660710783,0.0,1.0
1987-07-22,130.0,131.0,129.5,130.88,7200,11.5060628242034,11.5945709997742,11.461808736418,11.5839500187057,81348.4172910208,0.0,1.0
1987-07-23,128.0,130.88,127.75,130.5,43000,11.3290464730618,11.5839500187057,11.3069194291691,11.5503169119888,485830.825488042,0.0,1.0
1987-07-24,128.12,129.25,127.5,128.75,21900,11.3396674541303,11.4396816925253,11.2847923852764,11.3954276047399,247434.769260189,0.0,1.0
1987-07-27,115.0,115.67,114.33,115.0,342000,10.1784401906415,10.2377406682739,10.119139713009,10.1784401906415,3864049.82132348,0.0,1.0
1987-07-28,114.33,115.67,114.33,115.67,37800,10.119139713009,10.2377406682739,10.119139713009,10.2377406682739,427079.190777861,0.0,1.0
1987-07-29,129.25,129.25,126.75,126.75,8400,11.4396816925253,11.4396816925253,11.2184112535983,11.2184112535983,94906.4868395244,0.0,1.0
1987-07-30,129.88,129.88,128.5,129.0,7900,11.4954418431349,11.4954418431349,11.3733005608472,11.4175546486326,89257.2911943146,0.0,1.0
1987-07-31,130.75,130.75,129.75,130.0,6400,11.5724439558815,11.5724439558815,11.4839357803107,11.5060628242034,72309.7042586852,0.0,1.0
1987-08-03,133.13,134.75,130.25,130.5,18500,11.78309341374,11.9264766581647,11.5281898680961,11.5503169119888,209020.238872762,0.0,1.0
1987-08-04,131.88,133.13,130.5,133.13,15500,11.6724581942765,11.78309341374,11.5503169119888,11.78309341374,175125.065001503,0.0,1.0
1987-08-05,135.0,135.0,132.25,132.25,19700,11.9486037020574,11.9486037020574,11.7052062192377,11.7052062192377,222578.308421265,0.0,1.0
1987-08-06,137.25,137.25,134.0,135.0,11800,12.1477470970917,12.1477470970917,11.8600955264866,11.9486037020574,133321.01722695,0.0,1.0
1987-08-07,137.5,138.0,136.75,137.25,5500,12.1698741409843,12.2141282287697,12.1034930093063,12.1477470970917,62141.1520973079,0.0,1.0
1987-08-10,137.75,137.87,136.5,136.75,11700,12.192001184877,12.2026221659455,12.0813659654136,12.1034930093063,132191.17809791,0.0,1.0
1987-08-11,138.0,138.0,137.25,137.5,12500,12.2141282287697,12.2141282287697,12.1477470970917,12.1698741409843,141229.891130245,0.0,1.0
1987-08-12,135.25,138.5,134.75,138.0,19500,11.9707307459501,12.2583823165551,11.9264766581647,12.2141282287697,220318.630163181,0.0,1.0
1987-08-13,137.5,137.5,134.75,135.25,11400,12.1698741409843,12.1698741409843,11.9264766581647,11.9707307459501,128801.660710784,0.0,1.0
1987-08-14,137.25,139.0,136.75,137.25,12300,12.1477470970917,12.3026364043405,12.1034930093063,12.1477470970917,138970.21287216,0.0,1.0
1987-08-17,139.75,139.88,137.25,137.25,11200,12.3690175360186,12.3805235988428,12.1477470970917,12.1477470970917,126541.9824527,0.0,1.0
1987-08-18,136.75,139.5,135.75,139.5,13000,12.1034930093063,12.3468904921259,12.0149848337355,12.3468904921259,146879.086775454,0.0,1.0
1987-08-19,135.87,138.25,134.5,136.5,15100,12.025605814804,12.2362552726624,11.904349614272,12.0813659654136,170605.708485335,0.0,1.0
1987-08-20,134.75,135.87,134.0,135.87,14700,11.9264766581647,12.025605814804,11.8600955264866,12.025605814804,166086.351969167,0.0,1.0
1987-08-21,137.38,137.5,135.13,135.25,14700,12.1592531599159,12.1698741409843,11.9601097648816,11.9707307459501,166086.351969167,0.0,1.0
1987-08-24,136.5,137.38,135.62,137.38,6700,12.0813659654136,12.1592531599159,12.0034787709113,12.1592531599159,75699.2216458109,0.0,1.0
1987-08-25,135.87,137.0,135.75,136.25,12400,12.025605814804,12.125620053199,12.0149848337355,12.0592389215209,140100.052001202,0.0,1.0
1987-08-26,132.25,136.25,132.25,135.62,24300,11.7052062192377,12.0592389215209,11.7052062192377,12.0034787709113,274550.908357195,0.0,1.0
1987-08-27,133.0,133.5,132.25,132.5,9500,11.7715873509158,11.8158414387012,11.7052062192377,11.7273332631304,107334.717258986,0.0,1.0
1987-08-28,133.0,133.5,131.75,133.25,7900,11.7715873509158,11.8158414387012,11.6609521314523,11.7937143948085,89257.2911943144,0.0,1.0
1987-08-31,131.0,133.75,130.25,132.75,24900,11.5945709997742,11.8379684825939,11.5281898680961,11.7494603070231,281329.943131447,0.0,1.0
1987-09-01,127.5,131.5,127.5,131.25,27000,11.2847923852764,11.6388250875596,11.2847923852764,11.6166980436669,305056.564841328,0.0,1.0
1987-09-02,126.0,128.25,125.0,127.0,45500,11.1520301219202,11.3511735169545,11.0635219463494,11.240538297491,514076.803714091,0.0,1.0
1987-09-03,127.12,127.25,124.5,126.25,20700,11.2511592785595,11.2626653413837,11.019267858564,11.1741571658129,233876.699711685,0.0,1.0
1987-09-04,126.5,127.5,126.5,127.5,38900,11.1962842097056,11.2847923852764,11.1962842097056,11.2847923852764,439507.421197322,0.0,1.0
1987-09-08,125.75,126.5,124.75,125.25,58000,11.1299030780275,11.1962842097056,11.0413949024567,11.0856489902421,655306.694844336,0.0,1.0
1987-09-09,125.62,126.5,125.5,126.0,92500,11.1183970152033,11.1962842097056,11.1077760341348,11.1520301219202,1045101.19436381,0.0,1.0
1987-09-10,125.5,126.0,125.38,125.38,7800,11.1077760341348,11.1520301219202,11.0971550530663,11.0971550530663,88127.4520652728,0.0,1.0
1987-09-11,129.25,129.25,125.62,125.62,19900,11.4396816925253,11.4396816925253,11.1183970152033,11.1183970152033,224837.986679349,0.0,1.0
1987-09-14,130.37,131.0,129.75,129.75,7300,11.5388108491646,11.5945709997742,11.4839357803107,11.4839357803107,82478.2564200628,0.0,1.0
1987-09-15,129.25,130.75,128.75,130.75,7200,11.4396816925253,11.5724439558815,11.3954276047399,11.5724439558815,81348.4172910209,0.0,1.0
1987-09-16,129.75,132.0,129.75,130.75,26700,11.4839357803107,11.683079175345,11.4839357803107,11.5724439558815,301667.047454202,0.0,1.0
1987-09-17,130.75,130.75,129.0,130.0,8000,11.5724439558815,11.5724439558815,11.4175546486326,11.5060628242034,90387.1303233565,0.0,1.0
1987-09-18,131.0,131.5,130.25,130.25,11200,11.5945709997742,11.6388250875596,11.5281898680961,11.5281898680961,126541.982452699,0.0,1.0
1987-09-21,131.5,132.0,131.0,131.0,15700,11.6388250875596,11.683079175345,11.5945709997742,11.5945709997742,177384.743259587,0.0,1.0
1987-09-22,134.25,134.5,131.0,131.5,27200,11.8822225703793,11.904349614272,11.5945709997742,11.6388250875596,307316.243099412,0.0,1.0
1987-09-23,133.0,133.88,132.0,133.88,10400,11.7715873509158,11.8494745454181,11.683079175345,11.8494745454181,117503.269420363,0.0,1.0
1987-09-24,131.75,133.5,131.75,133.0,12000,11.6609521314523,11.8158414387012,11.6609521314523,11.7715873509158,135580.695485035,0.0,1.0
1987-09-25,132.0,132.25,131.25,131.75,9600,11.683079175345,11.7052062192377,11.6166980436669,11.6609521314523,108464.556388028,0.0,1.0
1987-09-28,135.0,136.0,132.5,132.5,9800,11.9486037020574,12.0371118776282,11.7273332631304,11.7273332631304,110724.234646112,0.0,1.0
1987-09-29,134.75,137.0,133.75,134.75,7900,11.9264766581647,12.125620053199,11.8379684825939,11.9264766581647,89257.2911943144,0.0,1.0
1987-09-30,129.75,135.25,129.75,135.13,18300,11.4839357803107,11.9707307459501,11.4839357803107,11.9601097648816,206760.560614678,0.0,1.0
1987-10-01,133.37,133.37,130.5,130.5,10900,11.804335375877,11.804335375877,11.5503169119888,11.5503169119888,123152.465065573,0.0,1.0
1987-10-02,138.0,138.0,133.0,133.5,12600,12.2141282287697,12.2141282287697,11.7715873509158,11.8158414387012,142359.730259287,0.0,1.0
1987-10-05,138.0,138.5,137.5,138.5,15200,12.2141282287697,12.2583823165551,12.1698741409843,12.2583823165551,171735.547614378,0.0,1.0
1987-10-06,138.0,138.0,136.5,137.75,21200,12.2141282287697,12.2141282287697,12.0813659654136,12.192001184877,239525.895356896,0.0,1.0
1987-10-07,136.12,137.75,135.13,137.75,13000,12.0477328586967,12.192001184877,11.9601097648816,12.192001184877,146879.086775454,0.0,1.0
1987-10-08,131.5,135.87,131.0,135.87,17900,11.6388250875596,12.025605814804,11.5945709997742,12.025605814804,202241.20409851,0.0,1.0
1987-10-09,130.25,132.5,130.0,131.0,8000,11.5281898680961,11.7273332631304,11.5060628242034,11.5945709997742,90387.1303233565,0.0,1.0
1987-10-12,129.0,130.0,128.63,130.0,4400,11.4175546486326,11.5060628242034,11.3848066236714,11.5060628242034,49712.9216778461,0.0,1.0
1987-10-13,130.63,130.63,128.87,129.0,13900,11.561822974813,11.561822974813,11.4060485858084,11.4175546486326,157047.638936832,0.0,1.0
1987-10-14,125.87,130.12,125.75,130.12,8700,11.140524059096,11.5166838052719,11.1299030780275,11.5166838052719,98296.0042266503,0.0,1.0
1987-10-15,124.0,125.25,122.5,125.25,14100,10.9750137707786,11.0856489902421,10.8422515074224,11.0856489902421,159307.317194916,0.0,1.0
1987-10-16,121.5,125.13,121.0,123.5,17700,10.7537433318516,11.0750280091736,10.7094892440662,10.9307596829932,199981.525840427,0.0,1.0
1987-10-19,85.02,108.06,85.02,108.06,657900,7.52496508702901,9.56419345218014,7.52496508702901,9.56419345218014,7433211.62996704,0.0,1.0
1987-10-20,94.0,99.75,85.5,98.0,64500,8.31976850365476,8.82869051318683,7.56744901130299,8.67380120593794,728746.238232062,0.0,1.0
1987-10-21,105.25,107.5,103.75,105.0,90000,9.3154854788262,9.51462887386049,9.18272321547001,9.2933584349335,1016855.21613776,0.0,1.0
1987-10-22,107.0,107.25,102.5,102.75,67500,9.47037478607509,9.49250182996779,9.07208799600651,9.09421503989921,762641.412103322,0.0,1.0
1987-10-23,109.0,109.0,104.5,105.5,17800,9.64739113721668,9.64739113721668,9.2491043471481,9.3376125227189,201111.364969469,0.0,1.0
1987-10-26,104.0,106.5,101.75,106.5,43000,9.20485025936271,9.4261206982897,9.00570686432842,9.4261206982897,485830.825488042,0.0,1.0
1987-10-27,104.0,108.0,104.0,107.5,20800,9.20485025936271,9.55888296164589,9.20485025936271,9.51462887386049,235006.538840727,0.0,1.0
1987-10-28,100.0,101.0,99.0,100.5,50600,8.85081755707953,8.93932573265032,8.76230938150873,8.89507164486492,571698.59929523,0.0,1.0
1987-10-29,102.75,103.0,99.5,99.5,33900,9.09421503989921,9.11634208379191,8.80656346929413,8.80656346929413,383015.464745224,0.0,1.0
1987-10-30,102.0,105.0,98.5,103.25,22000,9.02783390822112,9.2933584349335,8.71805529372333,9.13846912768461,248564.608389231,0.0,1.0
1987-11-02,105.0,105.0,101.0,101.5,19500,9.2933584349335,9.2933584349335,8.93932573265032,8.98357982043572,220318.630163182,0.0,1.0
1987-11-03,106.5,107.0,103.12,104.5,24700,9.4261206982897,9.47037478607509,9.12696306486041,9.2491043471481,279070.264873363,0.0,1.0
1987-11-04,105.5,106.75,105.0,106.0,24500,9.3376125227189,9.44824774218239,9.2933584349335,9.3818666105043,276810.58661528,0.0,1.0
1987-11-05,112.5,112.75,105.0,105.37,26200,9.95716975171447,9.97929679560717,9.2933584349335,9.3261064598947,296017.851808993,0.0,1.0
1987-11-06,107.0,111.75,107.0,111.0,26400,9.47037478607509,9.89078862003637,9.47037478607509,9.82440748835827,298277.530067077,0.0,1.0
1987-11-09,104.0,107.25,103.75,107.0,34200,9.20485025936271,9.49250182996779,9.18272321547001,9.47037478607509,386404.982132349,0.0,1.0
1987-11-10,102.75,104.5,101.75,102.63,23900,9.09421503989921,9.2491043471481,9.00570686432842,9.08359405883072,270031.551841028,0.0,1.0
1987-11-11,102.38,104.25,102.25,102.25,10900,9.06146701493802,9.22697730325541,9.04996095211382,9.04996095211382,123152.465065573,0.0,1.0
1987-11-12,104.0,104.5,102.75,104.12,11200,9.20485025936271,9.2491043471481,9.09421503989921,9.2154712404312,126541.982452699,0.0,1.0
1987-11-13,104.0,109.0,104.0,104.5,16000,9.20485025936271,9.64739113721668,9.20485025936271,9.2491043471481,180774.260646713,0.0,1.0
1987-11-16,103.12,105.0,103.0,104.37,5300,9.12696306486041,9.2933584349335,9.11634208379191,9.2375982843239,59881.4738392237,0.0,1.0
1987-11-17,100.38,103.12,98.75,103.12,13600,8.88445066379643,9.12696306486041,8.74018233761603,9.12696306486041,153658.121549706,0.0,1.0
1987-11-18,96.5,100.12,96.5,100.12,16000,8.54103894258174,8.86143853814802,8.54103894258174,8.86143853814802,180774.260646713,0.0,1.0
1987-11-19,98.5,99.25,96.5,96.62,35000,8.71805529372333,8.78443642540143,8.54103894258174,8.55165992365024,395443.695164685,0.0,1.0
1987-11-20,97.75,98.25,96.5,98.25,16300,8.65167416204524,8.69592824983063,8.54103894258174,8.69592824983063,184163.778033839,0.0,1.0
1987-11-23,98.75,99.25,98.0,98.38,12600,8.74018233761603,8.78443642540143,8.67380120593794,8.70743431265484,142359.730259287,0.0,1.0
1987-11-24,99.62,101.5,98.5,99.0,7100,8.81718445036262,8.98357982043572,8.71805529372333,8.76230938150873,80218.5781619791,0.0,1.0
1987-11-25,98.13,99.75,97.62,99.38,4900,8.68530726876214,8.82869051318683,8.64016809922103,8.79594248822563,55362.1173230559,0.0,1.0
1987-11-27,97.62,98.25,97.25,98.0,13000,8.64016809922103,8.69592824983063,8.60742007425984,8.67380120593794,146879.086775455,0.0,1.0
1987-11-30,92.25,95.88,92.0,95.88,18900,8.16487919640586,8.48616387372785,8.14275215251316,8.48616387372785,213539.59538893,0.0,1.0
1987-12-01,93.0,93.5,92.0,92.0,16500,8.23126032808396,8.27551441586936,8.14275215251316,8.14275215251316,186423.456291923,0.0,1.0
1987-12-02,91.5,92.75,91.0,92.75,15100,8.09849806472777,8.20913328419126,8.05424397694237,8.20913328419126,170605.708485336,0.0,1.0
1987-12-03,90.75,91.87,90.75,91.87,15900,8.03211693304967,8.13124608968896,8.03211693304967,8.13124608968896,179644.421517671,0.0,1.0
1987-12-04,89.62,90.13,89.0,89.87,22000,7.93210269465467,7.97724186419578,7.87722762580078,7.95422973854737,248564.608389231,0.0,1.0
1987-12-07,91.38,91.5,89.87,89.87,12100,8.08787708365927,8.09849806472777,7.95422973854737,7.95422973854737,136710.534614077,0.0,1.0
1987-12-08,94.25,94.25,90.5,91.5,8700,8.34189554754745,8.34189554754745,8.00998988915697,8.09849806472777,98296.0042266504,0.0,1.0
1987-12-09,97.62,97.62,93.5,94.0,17900,8.64016809922103,8.64016809922103,8.27551441586936,8.31976850365476,202241.204098511,0.0,1.0
1987-12-10,98.25,100.75,95.75,97.37,19000,8.69592824983063,8.91719868875762,8.47465781090365,8.61804105532834,214669.434517972,0.0,1.0
1987-12-11,97.25,98.5,96.5,98.0,11500,8.60742007425984,8.71805529372333,8.54103894258174,8.67380120593794,129931.499839825,0.0,1.0
1987-12-14,100.75,100.75,97.75,97.75,49100,8.91719868875762,8.91719868875762,8.65167416204524,8.65167416204524,554751.012359601,0.0,1.0
1987-12-15,100.87,101.0,100.0,100.87,23600,8.92781966982612,8.93932573265032,8.85081755707953,8.92781966982612,266642.034453902,0.0,1.0
1987-12-16,104.0,104.0,101.5,101.5,62600,9.20485025936271,9.20485025936271,8.98357982043572,8.98357982043572,707279.294780265,0.0,1.0
1987-12-17,103.5,105.75,103.5,105.5,19100,9.16059617157731,9.3597395666116,9.16059617157731,9.3376125227189,215799.273647014,0.0,1.0
1987-12-18,104.0,104.0,101.75,101.75,30800,9.20485025936271,9.20485025936271,9.00570686432842,9.00570686432842,347990.451744923,0.0,1.0
1987-12-21,104.5,105.25,104.0,104.5,10400,9.2491043471481,9.3154854788262,9.20485025936271,9.2491043471481,117503.269420364,0.0,1.0
1987-12-22,105.0,105.75,104.0,105.0,13500,9.2933584349335,9.3597395666116,9.20485025936271,9.2933584349335,152528.282420664,0.0,1.0
1987-12-23,106.5,107.0,105.0,105.5,22800,9.4261206982897,9.47037478607509,9.2933584349335,9.3376125227189,257603.321421566,0.0,1.0
1987-12-24,107.0,107.5,106.0,106.0,7900,9.47037478607509,9.51462887386049,9.3818666105043,9.3818666105043,89257.2911943147,0.0,1.0
1987-12-28,104.75,106.75,104.5,106.75,36100,9.2712313910408,9.44824774218239,9.2491043471481,9.44824774218239,407871.925584147,0.0,1.0
1987-12-29,102.75,104.25,102.75,104.25,14900,9.09421503989921,9.22697730325541,9.09421503989921,9.22697730325541,168346.030227252,0.0,1.0
1987-12-30,105.25,105.25,103.0,103.25,8900,9.3154854788262,9.3154854788262,9.11634208379191,9.13846912768461,100555.682484734,0.0,1.0
1987-12-31,105.5,106.0,104.0,104.25,14500,9.3376125227189,9.3818666105043,9.20485025936271,9.22697730325541,163826.673711084,0.0,1.0
1988-01-04,110.5,110.5,105.5,105.75,16000,9.78015340057288,9.78015340057288,9.3376125227189,9.3597395666116,180774.260646713,0.0,1.0
1988-01-05,110.75,113.5,109.75,113.0,24900,9.80228044446558,10.0456779272853,9.71377226889478,10.0014238394999,281329.943131447,0.0,1.0
1988-01-06,109.5,110.75,109.5,110.75,7800,9.69164522500208,9.80228044446558,9.69164522500208,9.80228044446558,88127.4520652727,0.0,1.0
1988-01-07,110.5,110.5,108.5,109.25,25200,9.78015340057288,9.78015340057288,9.60313704943129,9.66951818110938,284719.460518573,0.0,1.0
1988-01-08,104.75,110.5,104.75,110.5,17100,9.2712313910408,9.78015340057288,9.2712313910408,9.78015340057288,193202.491066175,0.0,1.0
1988-01-11,102.5,105.25,100.0,105.0,24100,9.07208799600651,9.3154854788262,8.85081755707953,9.2933584349335,272291.230099112,0.0,1.0
1988-01-12,96.25,101.0,95.25,101.0,137100,8.51891189868904,8.93932573265032,8.43040372311825,8.93932573265032,1549009.44591652,0.0,1.0
1988-01-13,96.25,97.25,95.25,96.75,309300,8.51891189868904,8.60742007425984,8.43040372311825,8.56316598647444,3494592.42612678,0.0,1.0
1988-01-14,95.0,96.25,93.75,96.0,143000,8.40827667922555,8.51891189868904,8.29764145976206,8.49678485479635,1615669.95453,0.0,1.0
1988-01-15,98.0,99.25,96.75,96.75,22600,8.67380120593794,8.78443642540143,8.56316598647444,8.56316598647444,255343.643163482,0.0,1.0
1988-01-18,99.25,99.5,98.62,99.0,6700,8.78443642540143,8.80656346929413,8.72867627479183,8.76230938150873,75699.2216458112,0.0,1.0
1988-01-19,97.5,99.5,97.5,98.87,15200,8.62954711815254,8.80656346929413,8.62954711815254,8.75080331868453,171735.547614378,0.0,1.0
1988-01-20,94.75,98.5,94.5,98.25,12800,8.38614963533285,8.71805529372333,8.36402259144015,8.69592824983063,144619.408517371,0.0,1.0
1988-01-21,95.0,95.5,94.25,95.25,14400,8.40827667922555,8.45253076701095,8.34189554754745,8.43040372311825,162696.834582042,0.0,1.0
1988-01-22,94.25,95.25,94.0,94.75,14100,8.34189554754745,8.43040372311825,8.31976850365476,8.38614963533285,159307.317194916,0.0,1.0
1988-01-25,95.5,96.0,94.0,94.0,60500,8.45253076701095,8.49678485479635,8.31976850365476,8.31976850365476,683552.673070384,0.0,1.0
1988-01-26,97.25,98.0,96.0,96.37,20600,8.60742007425984,8.67380120593794,8.49678485479635,8.52953287975754,232746.860582643,0.0,1.0
1988-01-27,96.0,100.75,95.75,98.5,17000,8.49678485479635,8.91719868875762,8.47465781090365,8.71805529372333,192072.651937133,0.0,1.0
1988-01-28,95.25,96.0,94.12,96.0,23600,8.43040372311825,8.49678485479635,8.33038948472325,8.49678485479635,266642.034453902,0.0,1.0
1988-01-29,96.25,96.25,93.0,95.75,26000,8.51891189868904,8.51891189868904,8.23126032808396,8.47465781090365,293758.173550909,0.0,1.0
1988-02-01,97.0,97.5,96.0,96.25,25600,8.58529303036714,8.62954711815254,8.49678485479635,8.51891189868904,289238.817034741,0.0,1.0
1988-02-02,98.13,99.0,97.0,97.5,19700,8.68530726876214,8.76230938150873,8.58529303036714,8.62954711815254,222578.308421266,0.0,1.0
1988-02-03,95.25,98.0,93.88,97.88,23800,8.43040372311825,8.67380120593794,8.30914752258626,8.66318022486944,268901.712711986,0.0,1.0
1988-02-04,93.25,95.0,92.5,95.0,13200,8.25338737197666,8.40827667922555,8.18700624029856,8.40827667922555,149138.765033538,0.0,1.0
1988-02-05,93.75,95.25,93.38,93.63,12900,8.29764145976206,8.43040372311825,8.26489343480086,8.28702047869356,145749.247646412,0.0,1.0
1988-02-08,82.11,83.67,80.77,83.67,194400,7.267406296118,7.40547905000844,7.14880534085313,7.40547905000844,2196407.26685757,0.0,1.0
1988-02-09,83.0,83.0,81.88,82.33,120600,7.34617857237601,7.34617857237601,7.24704941573672,7.28687809474357,1362585.9896246,0.0,1.0
1988-02-10,93.75,94.0,92.38,92.38,11500,8.29764145976206,8.31976850365476,8.17638525923007,8.17638525923007,129931.499839825,0.0,1.0
1988-02-11,94.75,95.5,94.12,94.12,38100,8.38614963533285,8.45253076701095,8.33038948472325,8.33038948472325,430468.708164986,0.0,1.0
1988-02-12,96.25,96.62,94.75,95.0,28500,8.51891189868904,8.55165992365024,8.38614963533285,8.40827667922555,322004.151776958,0.0,1.0
1988-02-16,97.0,97.0,95.75,96.5,18000,8.58529303036714,8.58529303036714,8.47465781090365,8.54103894258174,203371.043227552,0.0,1.0
1988-02-17,95.75,96.88,95.5,96.75,15300,8.47465781090365,8.57467204929864,8.45253076701095,8.56316598647444,172865.386743419,0.0,1.0
1988-02-18,95.75,96.5,95.5,95.88,10300,8.47465781090365,8.54103894258174,8.45253076701095,8.48616387372785,116373.430291322,0.0,1.0
1988-02-19,96.5,96.75,95.37,95.75,53900,8.54103894258174,8.56316598647444,8.44102470418674,8.47465781090365,608983.290553615,0.0,1.0
1988-02-22,99.25,99.25,96.5,96.5,22000,8.78443642540143,8.78443642540143,8.54103894258174,8.54103894258174,248564.608389231,0.0,1.0
1988-02-23,101.5,101.75,99.25,99.25,34600,8.98357982043572,9.00570686432842,8.78443642540143,8.78443642540143,390924.338648517,0.0,1.0
1988-02-24,102.5,103.5,101.0,101.0,15600,9.07208799600651,9.16059617157731,8.93932573265032,8.93932573265032,176254.904130545,0.0,1.0
1988-02-25,105.88,106.5,102.0,102.5,27100,9.3712456294358,9.4261206982897,9.02783390822112,9.07208799600651,306186.403970371,0.0,1.0
1988-02-26,104.0,105.88,104.0,105.5,14100,9.20485025936271,9.3712456294358,9.20485025936271,9.3376125227189,159307.317194916,0.0,1.0
1988-02-29,104.5,105.0,104.0,104.5,29800,9.2491043471481,9.2933584349335,9.20485025936271,9.2491043471481,336692.060454504,0.0,1.0
1988-03-01,106.0,106.0,103.25,104.75,12300,9.3818666105043,9.3818666105043,9.13846912768461,9.2712313910408,138970.212872161,0.0,1.0
1988-03-02,104.25,106.0,103.75,105.5,11300,9.22697730325541,9.3818666105043,9.18272321547001,9.3376125227189,127671.821581741,0.0,1.0
1988-03-03,102.0,104.5,101.0,104.5,21300,9.02783390822112,9.2491043471481,8.93932573265032,9.2491043471481,240655.734485937,0.0,1.0
1988-03-04,102.0,102.0,100.25,102.0,16800,9.02783390822112,9.02783390822112,8.87294460097223,9.02783390822112,189812.973679049,0.0,1.0
1988-03-07,101.75,102.0,101.25,101.75,3200,9.00570686432842,9.02783390822112,8.96145277654302,9.00570686432842,36154.8521293426,0.0,1.0
1988-03-08,104.0,104.0,101.75,102.0,32800,9.20485025936271,9.20485025936271,9.00570686432842,9.02783390822112,370587.234325762,0.0,1.0
1988-03-09,102.12,104.25,101.0,103.75,25800,9.03845488928961,9.22697730325541,8.93932573265032,9.18272321547001,291498.495292825,0.0,1.0
1988-03-10,102.75,104.5,102.38,102.38,29700,9.09421503989921,9.2491043471481,9.06146701493802,9.06146701493802,335562.221325462,0.0,1.0
1988-03-11,101.87,103.25,101.0,102.63,23000,9.01632784539691,9.13846912768461,8.93932573265032,9.08359405883072,259862.99967965,0.0,1.0
1988-03-14,102.25,102.25,101.0,101.75,5400,9.04996095211382,9.04996095211382,8.93932573265032,9.00570686432842,61011.3129682657,0.0,1.0
1988-03-15,103.88,104.0,102.25,102.38,5700,9.19422927829421,9.20485025936271,9.04996095211382,9.06146701493802,64400.8303553916,0.0,1.0
1988-03-16,105.5,105.5,103.25,103.63,13600,9.3376125227189,9.3376125227189,9.13846912768461,9.17210223440151,153658.121549706,0.0,1.0
1988-03-17,105.75,106.0,104.75,105.25,12400,9.3597395666116,9.3818666105043,9.2712313910408,9.3154854788262,140100.052001203,0.0,1.0
1988-03-18,104.5,105.0,103.75,104.0,41700,9.2491043471481,9.2933584349335,9.18272321547001,9.20485025936271,471142.916810497,0.0,1.0
1988-03-21,104.5,104.75,103.25,104.5,18900,9.2491043471481,9.2712313910408,9.13846912768461,9.2491043471481,213539.59538893,0.0,1.0
1988-03-22,104.5,105.25,104.5,104.75,4000,9.2491043471481,9.3154854788262,9.2491043471481,9.2712313910408,45193.5651616783,0.0,1.0
1988-03-23,105.5,105.5,104.5,104.5,5400,9.3376125227189,9.3376125227189,9.2491043471481,9.2491043471481,61011.3129682657,0.0,1.0
1988-03-24,102.63,105.0,102.25,105.0,73300,9.08359405883072,9.2933584349335,9.04996095211382,9.2933584349335,828172.081587755,0.0,1.0
1988-03-25,102.0,103.5,102.0,102.25,19900,9.02783390822112,9.16059617157731,9.02783390822112,9.04996095211382,224837.986679349,0.0,1.0
1988-03-28,102.0,102.0,100.5,101.5,9500,9.02783390822112,9.02783390822112,8.89507164486492,8.98357982043572,107334.717258986,0.0,1.0
1988-03-29,102.75,103.25,102.75,103.25,59300,9.09421503989921,9.13846912768461,9.09421503989921,9.13846912768461,669994.603521881,0.0,1.0
1988-03-30,105.5,107.0,103.5,103.5,100900,9.3376125227189,9.47037478607509,9.16059617157731,9.16059617157731,1140007.68120334,0.0,1.0
1988-03-31,105.0,105.5,104.88,105.0,15700,9.2933584349335,9.3376125227189,9.28273745386501,9.2933584349335,177384.743259587,0.0,1.0
1988-04-04,104.75,105.37,104.25,104.88,11000,9.2712313910408,9.3261064598947,9.22697730325541,9.28273745386501,124282.304194615,0.0,1.0
1988-04-05,106.75,106.75,104.5,104.5,9900,9.44824774218239,9.44824774218239,9.2491043471481,9.2491043471481,111854.073775154,0.0,1.0
1988-04-06,111.75,111.75,106.75,106.75,38000,9.89078862003637,9.89078862003637,9.44824774218239,9.44824774218239,429338.869035944,0.0,1.0
1988-04-07,111.0,112.5,110.25,111.5,19900,9.82440748835827,9.95716975171447,9.75802635668018,9.86866157614367,224837.98667935,0.0,1.0
1988-04-08,112.75,113.0,110.75,110.75,6800,9.97929679560717,10.0014238394999,9.80228044446558,9.80228044446558,76829.0607748531,0.0,1.0
1988-04-11,114.25,114.25,112.0,112.0,14700,10.1120590589634,10.1120590589634,9.91291566392907,9.91291566392907,166086.351969167,0.0,1.0
1988-04-12,114.0,114.25,113.0,113.37,23900,10.0899320150707,10.1120590589634,10.0014238394999,10.0341718644611,270031.551841027,0.0,1.0
1988-04-13,116.0,116.0,113.5,114.13,40700,10.2669483662123,10.2669483662123,10.0456779272853,10.1014380778949,459844.525520075,0.0,1.0
1988-04-14,113.25,118.5,113.25,115.5,35900,10.0235508833926,10.4882188051392,10.0235508833926,10.2226942784269,405612.247326061,0.0,1.0
1988-04-15,112.0,113.75,112.0,113.5,20200,9.91291566392907,10.067804971178,9.91291566392907,10.0456779272853,228227.504066475,0.0,1.0
1988-04-18,113.75,114.25,112.12,112.12,41700,10.067804971178,10.1120590589634,9.92353664499757,9.92353664499757,471142.916810494,0.0,1.0
1988-04-19,113.25,113.75,112.75,112.75,11800,10.0235508833926,10.067804971178,9.97929679560717,9.97929679560717,133321.017226951,0.0,1.0
1988-04-20,111.0,113.75,111.0,113.0,46400,9.82440748835827,10.067804971178,9.82440748835827,10.0014238394999,524245.355875469,0.0,1.0
1988-04-21,107.87,111.88,107.0,111.63,23300,9.54737689882169,9.90229468286057,9.47037478607509,9.88016763896787,263252.517066776,0.0,1.0
1988-04-22,109.5,109.5,107.75,108.13,33900,9.69164522500208,9.69164522500208,9.53675591775319,9.57038902447009,383015.464745224,0.0,1.0
1988-04-25,110.0,111.5,109.5,109.5,8200,9.73589931278748,9.86866157614367,9.69164522500208,9.69164522500208,92646.8085814405,0.0,1.0
1988-04-26,111.0,112.0,110.25,110.25,50200,9.82440748835827,9.91291566392907,9.75802635668018,9.75802635668018,567179.242779063,0.0,1.0
1988-04-27,111.5,111.75,111.0,111.25,9000,9.86866157614367,9.89078862003637,9.82440748835827,9.84653453225097,101685.521613776,0.0,1.0
1988-04-28,110.0,111.38,110.0,111.25,13200,9.73589931278748,9.85804059507518,9.73589931278748,9.84653453225097,149138.765033538,0.0,1.0
1988-04-29,110.63,110.63,108.75,110.0,11500,9.79165946339708,9.79165946339708,9.62526409332398,9.73589931278748,129931.499839825,0.0,1.0
1988-05-02,112.25,112.5,110.75,111.0,7600,9.93504270782177,9.95716975171447,9.80228044446558,9.82440748835827,85867.7738071888,0.0,1.0
1988-05-03,112.75,113.5,111.75,112.0,6500,9.97929679560717,10.0456779272853,9.89078862003637,9.91291566392907,73439.5433877272,0.0,1.0
1988-05-04,109.38,111.75,108.75,111.75,19300,9.68102424393359,9.89078862003637,9.62526409332398,9.89078862003637,218058.951905098,0.0,1.0
1988-05-05,108.5,109.12,108.0,109.12,8500,9.60313704943129,9.65801211828518,9.55888296164589,9.65801211828518,96036.3259685664,0.0,1.0
1988-05-06,108.75,110.75,108.5,108.5,5900,9.62526409332398,9.80228044446558,9.60313704943129,9.60313704943129,66660.5086134755,0.0,1.0
1988-05-09,109.25,109.25,108.38,109.0,13700,9.66951818110938,9.66951818110938,9.59251606836279,9.64739113721668,154787.960678748,0.0,1.0
1988-05-10,110.5,111.75,110.0,110.0,13600,9.78015340057288,9.89078862003637,9.73589931278748,9.73589931278748,153658.121549706,0.0,1.0
1988-05-11,109.75,110.0,108.0,110.0,10000,9.71377226889478,9.73589931278748,9.55888296164589,9.73589931278748,112983.912904196,0.0,1.0
1988-05-12,108.38,110.12,108.0,110.12,10200,9.59251606836279,9.74652029385597,9.55888296164589,9.74652029385597,115243.59116228,0.0,1.0
1988-05-13,108.0,108.75,106.75,106.75,17400,9.55888296164589,9.62526409332398,9.44824774218239,9.44824774218239,196592.008453301,0.0,1.0
1988-05-16,108.62,108.62,106.62,108.38,14100,9.61375803049978,9.61375803049978,9.43674167935819,9.59251606836279,159307.317194916,0.0,1.0
1988-05-17,106.75,108.75,106.75,108.75,6100,9.44824774218239,9.62526409332398,9.44824774218239,9.62526409332398,68920.1868715594,0.0,1.0
1988-05-18,106.13,107.0,106.0,107.0,9100,9.3933726733285,9.47037478607509,9.3818666105043,9.47037478607509,102815.360742818,0.0,1.0
1988-05-19,108.0,108.0,106.25,106.5,13900,9.55888296164589,9.55888296164589,9.403993654397,9.4261206982897,157047.638936832,0.0,1.0
1988-05-20,109.25,109.5,107.75,107.75,10000,9.66951818110938,9.69164522500208,9.53675591775319,9.53675591775319,112983.912904196,0.0,1.0
1988-05-23,109.0,110.25,107.75,109.63,8000,9.64739113721668,9.75802635668018,9.53675591775319,9.70315128782628,90387.1303233567,0.0,1.0
1988-05-24,111.0,111.0,109.25,109.25,10100,9.82440748835827,9.82440748835827,9.66951818110938,9.66951818110938,114113.752033238,0.0,1.0
1988-05-25,99.45,99.78,99.11,99.11,45900,8.80213806051559,8.83134575845395,8.77204528082152,8.77204528082152,518596.160230259,0.0,1.0
1988-05-26,99.22,99.78,98.89,99.56,40500,8.78178118013431,8.83134575845395,8.75257348219594,8.81187395982838,457584.847261993,0.0,1.0
1988-05-27,110.75,110.75,110.63,110.63,3700,9.80228044446558,9.80228044446558,9.79165946339708,9.79165946339708,41804.0477745524,0.0,1.0
1988-05-31,114.0,114.0,110.75,111.0,10900,10.0899320150707,10.0899320150707,9.80228044446558,9.82440748835827,123152.465065573,0.0,1.0
1988-06-01,115.62,116.0,114.0,114.0,23700,10.2333152594953,10.2669483662123,10.0899320150707,10.0899320150707,267771.873582945,0.0,1.0
1988-06-02,116.38,117.38,115.75,116.0,25100,10.3005814729292,10.3890896484999,10.2448213223196,10.2669483662123,283589.62138953,0.0,1.0
1988-06-03,115.0,116.25,115.0,116.0,7200,10.1784401906415,10.2890754101049,10.1784401906415,10.2669483662123,81348.4172910206,0.0,1.0
1988-06-06,114.0,115.37,113.25,115.37,9100,10.0899320150707,10.2111882156027,10.0235508833926,10.2111882156027,102815.360742818,0.0,1.0
1988-06-07,112.88,114.25,112.5,114.25,8500,9.99080285843137,10.1120590589634,9.95716975171447,10.1120590589634,96036.3259685664,0.0,1.0
1988-06-08,116.38,116.38,113.0,113.0,16000,10.3005814729292,10.3005814729292,10.0014238394999,10.0014238394999,180774.260646712,0.0,1.0
1988-06-09,117.87,118.25,116.0,116.25,23400,10.4324586545296,10.4660917612465,10.2669483662123,10.2890754101049,264382.356195819,0.0,1.0
1988-06-10,117.75,119.0,117.5,118.12,10800,10.4218376734611,10.5324728929246,10.3997106295684,10.4545856984223,122022.625936532,0.0,1.0
1988-06-13,118.0,118.75,117.75,117.75,5700,10.4439647173538,10.5103458490319,10.4218376734611,10.4218376734611,64400.8303553918,0.0,1.0
1988-06-14,118.87,119.87,117.75,117.75,13000,10.5209668301004,10.6094750056712,10.4218376734611,10.4218376734611,146879.086775455,0.0,1.0
1988-06-15,120.38,120.38,118.5,118.63,10700,10.6546141752123,10.6546141752123,10.4882188051392,10.4997248679634,120892.78680749,0.0,1.0
1988-06-16,119.25,119.87,118.5,119.87,16200,10.5545999368173,10.6094750056712,10.4882188051392,10.6094750056712,183033.938904798,0.0,1.0
1988-06-17,118.12,119.75,117.5,119.25,24200,10.4545856984223,10.5988540246027,10.3997106295684,10.5545999368173,273421.069228155,0.0,1.0
1988-06-20,117.25,117.87,117.0,117.87,3200,10.3775835856757,10.4324586545296,10.355456541783,10.4324586545296,36154.8521293428,0.0,1.0
1988-06-21,120.25,120.25,116.0,117.0,18500,10.6431081123881,10.6431081123881,10.2669483662123,10.355456541783,209020.238872763,0.0,1.0
1988-06-22,119.5,121.25,118.75,120.75,15600,10.57672698071,10.7316162879589,10.5103458490319,10.6873622001735,176254.904130546,0.0,1.0
1988-06-23,119.87,120.0,119.5,119.75,6300,10.6094750056712,10.6209810684954,10.57672698071,10.5988540246027,71179.8651296435,0.0,1.0
1988-06-24,118.5,120.25,118.5,119.63,3300,10.4882188051392,10.6431081123881,10.4882188051392,10.5882330435342,37284.6912583847,0.0,1.0
1988-06-27,116.62,118.5,116.25,118.5,11200,10.3218234350661,10.4882188051392,10.2890754101049,10.4882188051392,126541.9824527,0.0,1.0
1988-06-28,118.63,118.75,117.0,117.25,8400,10.4997248679634,10.5103458490319,10.355456541783,10.3775835856757,94906.4868395248,0.0,1.0
1988-06-29,116.87,119.0,116.75,118.87,4700,10.3439504789588,10.5324728929246,10.3333294978903,10.5209668301004,53102.4390649722,0.0,1.0
1988-06-30,117.75,118.5,116.5,116.5,24000,10.4218376734611,10.4882188051392,10.3112024539976,10.3112024539976,271161.390970071,0.0,1.0
1988-07-01,115.37,117.5,115.0,117.5,28500,10.2111882156027,10.3997106295684,10.1784401906415,10.3997106295684,322004.151776956,0.0,1.0
1988-07-05,119.25,119.25,115.37,115.62,28200,10.5545999368173,10.5545999368173,10.2111882156027,10.2333152594953,318614.634389833,0.0,1.0
1988-07-06,117.0,120.88,116.0,119.5,14100,10.355456541783,10.6988682629977,10.2669483662123,10.57672698071,159307.317194917,0.0,1.0
1988-07-07,117.25,117.75,115.75,116.62,9200,10.3775835856757,10.4218376734611,10.2448213223196,10.3218234350661,103945.199871861,0.0,1.0
1988-07-08,115.0,117.75,114.75,116.75,6100,10.1784401906415,10.4218376734611,10.1563131467488,10.3333294978903,68920.1868715591,0.0,1.0
1988-07-11,115.0,115.5,115.0,115.25,7000,10.1784401906415,10.2226942784269,10.1784401906415,10.2005672345342,79088.7390329367,0.0,1.0
1988-07-12,112.75,115.13,112.75,115.13,5600,9.97929679560717,10.1899462534657,9.97929679560717,10.1899462534657,63270.9912263496,0.0,1.0
1988-07-13,112.75,113.75,112.5,112.5,16900,9.97929679560717,10.067804971178,9.95716975171447,9.95716975171447,190942.812808091,0.0,1.0
1988-07-14,114.75,114.75,112.5,112.5,5800,10.1563131467488,10.1563131467488,9.95716975171447,9.95716975171447,65530.6694844333,0.0,1.0
1988-07-15,114.88,114.88,114.25,114.5,5100,10.167819209573,10.167819209573,10.1120590589634,10.1341861028561,57621.7955811396,0.0,1.0
1988-07-18,113.88,115.25,113.25,115.25,7700,10.0793110340022,10.2005672345342,10.0235508833926,10.2005672345342,86997.6129362304,0.0,1.0
1988-07-19,113.25,113.62,112.25,113.62,33500,10.0235508833926,10.0562989083538,9.93504270782177,10.0562989083538,378496.108229054,0.0,1.0
1988-07-20,114.25,114.25,113.25,113.25,3400,10.1120590589634,10.1120590589634,10.0235508833926,10.0235508833926,38414.5303874264,0.0,1.0
1988-07-21,113.0,114.25,113.0,114.25,5100,10.0014238394999,10.1120590589634,10.0014238394999,10.1120590589634,57621.7955811396,0.0,1.0
1988-07-22,111.5,113.25,111.5,113.25,7900,9.86866157614367,10.0235508833926,9.86866157614367,10.0235508833926,89257.2911943147,0.0,1.0
1988-07-25,111.75,113.0,111.25,111.25,6500,9.89078862003637,10.0014238394999,9.84653453225097,9.84653453225097,73439.5433877273,0.0,1.0
1988-07-26,112.25,112.25,111.25,111.25,13400,9.93504270782177,9.93504270782177,9.84653453225097,9.84653453225097,151398.443291622,0.0,1.0
1988-07-27,111.5,112.5,111.5,112.25,3900,9.86866157614367,9.95716975171447,9.86866157614367,9.93504270782177,44063.7260326364,0.0,1.0
1988-07-28,113.25,113.25,111.5,111.75,4600,10.0235508833926,10.0235508833926,9.86866157614367,9.89078862003637,51972.5999359299,0.0,1.0
1988-07-29,115.25,115.25,113.5,113.5,9100,10.2005672345342,10.2005672345342,10.0456779272853,10.0456779272853,102815.360742818,0.0,1.0
1988-08-01,116.62,117.0,115.37,115.37,7100,10.3218234350661,10.355456541783,10.2111882156027,10.2111882156027,80218.5781619793,0.0,1.0
1988-08-02,118.87,119.0,117.62,117.62,13800,10.5209668301004,10.5324728929246,10.4103316106369,10.4103316106369,155917.799807791,0.0,1.0
1988-08-03,119.12,119.38,118.75,119.12,7400,10.5430938739931,10.5661059996415,10.5103458490319,10.5430938739931,83608.0955491051,0.0,1.0
1988-08-04,117.25,119.38,117.0,119.0,7800,10.3775835856757,10.5661059996415,10.355456541783,10.5324728929246,88127.4520652731,0.0,1.0
1988-08-05,118.25,118.38,116.75,117.13,12000,10.4660917612465,10.4775978240707,10.3333294978903,10.3669626046072,135580.695485035,0.0,1.0
1988-08-08,119.63,122.25,118.5,118.5,16000,10.5882330435342,10.8201244635297,10.4882188051392,10.4882188051392,180774.260646714,0.0,1.0
1988-08-09,117.87,119.38,117.5,119.38,7700,10.4324586545296,10.5661059996415,10.3997106295684,10.5661059996415,86997.6129362311,0.0,1.0
1988-08-10,116.5,117.62,116.5,117.62,7600,10.3112024539976,10.4103316106369,10.3112024539976,10.4103316106369,85867.7738071892,0.0,1.0
1988-08-11,115.75,116.75,115.75,116.75,8200,10.2448213223196,10.3333294978903,10.2448213223196,10.3333294978903,92646.8085814401,0.0,1.0
1988-08-12,115.75,116.38,115.0,115.37,11000,10.2448213223196,10.3005814729292,10.1784401906415,10.2111882156027,124282.304194615,0.0,1.0
1988-08-15,115.0,115.75,115.0,115.5,6000,10.1784401906415,10.2448213223196,10.1784401906415,10.2226942784269,67790.3477425172,0.0,1.0
1988-08-16,117.5,118.0,114.0,114.75,11700,10.3997106295684,10.4439647173538,10.0899320150707,10.1563131467488,132191.17809791,0.0,1.0
1988-08-17,116.0,118.0,116.0,117.25,5800,10.2669483662123,10.4439647173538,10.2669483662123,10.3775835856757,65530.6694844332,0.0,1.0
1988-08-18,117.0,117.25,115.5,115.5,7000,10.355456541783,10.3775835856757,10.2226942784269,10.2226942784269,79088.7390329374,0.0,1.0
1988-08-19,116.0,117.25,116.0,117.25,2500,10.2669483662123,10.3775835856757,10.2669483662123,10.3775835856757,28245.9782260488,0.0,1.0
1988-08-22,114.75,116.75,114.75,116.75,18300,10.1563131467488,10.3333294978903,10.1563131467488,10.3333294978903,206760.560614677,0.0,1.0
1988-08-23,114.0,115.0,114.0,115.0,4400,10.0899320150707,10.1784401906415,10.0899320150707,10.1784401906415,49712.9216778459,0.0,1.0
1988-08-24,115.75,115.75,114.25,114.25,6100,10.2448213223196,10.2448213223196,10.1120590589634,10.1120590589634,68920.1868715591,0.0,1.0
1988-08-25,116.5,117.25,115.0,116.38,15700,10.3112024539976,10.3775835856757,10.1784401906415,10.3005814729292,177384.743259588,0.0,1.0
1988-08-26,116.0,116.75,115.75,116.0,7900,10.2669483662123,10.3333294978903,10.2448213223196,10.2669483662123,89257.2911943142,0.0,1.0
1988-08-29,115.75,116.0,115.25,115.25,7900,10.2448213223196,10.2669483662123,10.2005672345342,10.2005672345342,89257.2911943142,0.0,1.0
1988-08-30,116.0,116.0,115.25,115.88,7800,10.2669483662123,10.2669483662123,10.2005672345342,10.2563273851438,88127.4520652723,0.0,1.0
1988-08-31,114.25,116.0,114.25,115.75,10000,10.1120590589634,10.2669483662123,10.1120590589634,10.2448213223196,112983.912904195,0.0,1.0
1988-09-01,112.75,114.5,112.0,114.5,16000,9.97929679560717,10.1341861028561,9.91291566392907,10.1341861028561,180774.260646713,0.0,1.0
1988-09-02,114.0,114.25,113.12,113.12,10500,10.0899320150707,10.1120590589634,10.0120448205684,10.0120448205684,118633.108549405,0.0,1.0
1988-09-06,114.37,114.88,113.62,113.62,6600,10.1226800400319,10.167819209573,10.0562989083538,10.0562989083538,74569.3825167689,0.0,1.0
1988-09-07,114.37,114.75,113.75,114.62,6300,10.1226800400319,10.1563131467488,10.067804971178,10.1448070839246,71179.865129643,0.0,1.0
1988-09-08,114.0,115.0,113.5,114.37,13900,10.0899320150707,10.1784401906415,10.0456779272853,10.1226800400319,157047.638936831,0.0,1.0
1988-09-09,116.0,116.25,113.0,113.75,16000,10.2669483662123,10.2890754101049,10.0014238394999,10.067804971178,180774.260646712,0.0,1.0
1988-09-12,114.5,115.75,114.5,115.75,4300,10.1341861028561,10.2448213223196,10.1341861028561,10.2448213223196,48583.082548804,0.0,1.0
1988-09-13,113.75,114.25,113.5,114.25,2800,10.067804971178,10.1120590589634,10.0456779272853,10.1120590589634,31635.4956131747,0.0,1.0
1988-09-14,114.25,114.37,112.75,114.0,7800,10.1120590589634,10.1226800400319,9.97929679560717,10.0899320150707,88127.4520652723,0.0,1.0
1988-09-15,113.75,114.25,113.75,114.25,1900,10.067804971178,10.1120590589634,10.067804971178,10.1120590589634,21466.9434517971,0.0,1.0
1988-09-16,113.62,113.62,112.5,112.5,15000,10.0562989083538,10.0562989083538,9.95716975171447,9.95716975171447,169475.869356293,0.0,1.0
1988-09-19,114.0,114.37,113.5,114.0,7200,10.0899320150707,10.1226800400319,10.0456779272853,10.0899320150707,81348.4172910206,0.0,1.0
1988-09-20,113.75,113.75,113.0,113.5,11400,10.067804971178,10.067804971178,10.0014238394999,10.0456779272853,128801.660710783,0.0,1.0
1988-09-21,113.62,114.75,113.62,114.0,6600,10.0562989083538,10.1563131467488,10.0562989083538,10.0899320150707,74569.3825167689,0.0,1.0
1988-09-22,114.0,114.0,113.25,113.5,5800,10.0899320150707,10.0899320150707,10.0235508833926,10.0456779272853,65530.6694844333,0.0,1.0
1988-09-23,114.75,115.0,113.75,113.75,2900,10.1563131467488,10.1784401906415,10.067804971178,10.067804971178,32765.3347422166,0.0,1.0
1988-09-26,115.88,115.88,115.0,115.0,3500,10.2563273851438,10.2563273851438,10.1784401906415,10.1784401906415,39544.3695164683,0.0,1.0
1988-09-27,115.75,115.88,115.13,115.88,2900,10.2448213223196,10.2563273851438,10.1899462534657,10.2563273851438,32765.3347422166,0.0,1.0
1988-09-28,115.25,115.75,114.88,115.0,8800,10.2005672345342,10.2448213223196,10.167819209573,10.1784401906415,99425.8433556918,0.0,1.0
1988-09-29,115.88,116.0,115.5,115.5,8900,10.2563273851438,10.2669483662123,10.2226942784269,10.2226942784269,100555.682484734,0.0,1.0
1988-09-30,116.0,116.75,115.5,116.0,11100,10.2669483662123,10.3333294978903,10.2226942784269,10.2669483662123,125412.143323657,0.0,1.0
1988-10-03,34.79,34.79,34.12,34.57,43500,9.23760752193142,9.23760752193142,9.05970591113251,9.17919206763924,163826.50988441,0.0,3.000003000003
1988-10-04,38.5,38.62,38.38,38.5,16600,10.2227045011314,10.2545674761998,10.1908415260629,10.2227045011314,62517.7026225562,0.0,1.0
1988-10-05,38.38,38.5,37.88,38.38,24700,10.1908415260629,10.2227045011314,10.0580791299443,10.1908415260629,93023.3286010328,0.0,1.0
1988-10-06,38.25,38.38,37.88,38.38,398100,10.1563233030721,10.1908415260629,10.0580791299443,10.1908415260629,1499295.02494215,0.0,1.0
1988-10-07,39.88,39.88,38.25,38.25,57900,10.5891287144187,10.5891287144187,10.1563233030721,10.1563233030721,218058.733846145,0.0,1.0
1988-10-10,39.62,39.88,39.5,39.75,14800,10.520092268437,10.5891287144187,10.4882292933685,10.5546104914278,55738.6746273395,0.0,1.0
1988-10-11,39.5,39.75,39.13,39.5,8800,10.4882292933685,10.5546104914278,10.3899851202408,10.4882292933685,33141.9146432831,0.0,1.0
1988-10-12,39.0,39.62,39.0,39.38,35300,10.3554668972499,10.520092268437,10.3554668972499,10.4563663183001,132944.271239533,0.0,1.0
1988-10-13,39.13,39.38,38.87,39.25,27000,10.3899851202408,10.4563663183001,10.3209486742591,10.4218480953092,101685.419928254,0.0,1.0
1988-10-14,38.62,39.13,38.12,39.13,35000,10.2545674761998,10.3899851202408,10.1218050800812,10.3899851202408,131814.43324033,0.0,1.0
1988-10-17,38.87,38.87,38.62,38.62,16300,10.3209486742591,10.3209486742591,10.2545674761998,10.2545674761998,61387.8646233538,0.0,1.0
1988-10-18,38.5,38.87,38.5,38.87,18500,10.2227045011314,10.3209486742591,10.2227045011314,10.3209486742591,69673.3432841741,0.0,1.0
1988-10-19,38.62,39.38,38.25,38.75,29600,10.2545674761998,10.4563663183001,10.1563233030721,10.2890856991906,111477.349254679,0.0,1.0
1988-10-20,39.5,39.75,38.38,38.5,29200,10.4882292933685,10.5546104914278,10.1908415260629,10.2227045011314,109970.898589076,0.0,1.0
1988-10-21,40.25,40.5,39.62,39.75,32600,10.6873728875464,10.7537540856057,10.520092268437,10.5546104914278,122775.729246708,0.0,1.0
1988-10-24,39.5,40.0,39.5,40.0,13600,10.4882292933685,10.6209916894871,10.4882292933685,10.6209916894871,51219.3226305284,0.0,1.0
1988-10-25,40.25,40.5,39.38,39.38,44700,10.6873728875464,10.7537540856057,10.4563663183001,10.4563663183001,168345.861881222,0.0,1.0
1988-10-26,39.75,40.0,39.25,40.0,35400,10.5546104914278,10.6209916894871,10.4218480953092,10.6209916894871,133320.883905934,0.0,1.0
1988-10-27,39.0,39.75,38.5,39.5,23600,10.3554668972499,10.5546104914278,10.2227045011314,10.4882292933685,88880.5892706229,0.0,1.0
1988-10-28,39.88,39.88,39.0,39.25,72300,10.5891287144187,10.5891287144187,10.3554668972499,10.4218480953092,272290.957807881,0.0,1.0
1988-10-31,39.88,40.0,39.62,40.0,58400,10.5891287144187,10.6209916894871,10.520092268437,10.6209916894871,219941.79717815,0.0,1.0
1988-11-01,39.88,39.88,39.62,39.62,63200,10.5891287144187,10.5891287144187,10.520092268437,10.520092268437,238019.205165395,0.0,1.0
1988-11-02,40.88,40.88,39.62,39.62,69300,10.8546535066558,10.8546535066558,10.520092268437,10.520092268437,260992.577815854,0.0,1.0
1988-11-03,41.12,41.5,40.5,40.63,71600,10.9183794567928,11.0192788778429,10.7537540856057,10.7882723085965,269654.669143074,0.0,1.0
1988-11-04,43.37,43.75,41.25,41.25,57700,11.5158102393264,11.6167096603765,10.9528976797836,10.9528976797836,217305.508513344,0.0,1.0
1988-11-07,42.25,43.25,42.13,43.25,39700,11.2184224720208,11.4839472642579,11.1865594969523,11.4839472642579,149515.228561174,0.0,1.0
1988-11-08,42.25,42.38,41.87,42.13,36300,11.2184224720208,11.2529406950116,11.1175230509706,11.1865594969523,136710.397903542,0.0,1.0
1988-11-09,41.87,42.25,41.62,42.25,40300,11.1175230509706,11.2184224720208,11.0511418529113,11.2184224720208,151774.904559581,0.0,1.0
1988-11-10,43.0,43.0,41.75,42.0,21200,11.4175660661987,11.4175660661987,11.0856600759022,11.1520412739615,79841.8852769996,0.0,1.0
1988-11-11,42.5,42.88,42.25,42.75,69600,11.2848036700801,11.3857030911302,11.2184224720208,11.3511848681394,262122.415815055,0.0,1.0
1988-11-14,42.0,42.75,42.0,42.5,47200,11.1520412739615,11.3511848681394,11.1520412739615,11.2848036700801,177761.178541245,0.0,1.0
1988-11-15,41.75,42.38,41.75,42.0,87200,11.0856600759022,11.2529406950116,11.0856600759022,11.1520412739615,328406.245101622,0.0,1.0
1988-11-16,40.75,41.5,40.63,41.38,42800,10.820135283665,11.0192788778429,10.7882723085965,10.9874159027744,161190.221219604,0.0,1.0
1988-11-17,41.38,41.38,40.88,40.88,25800,10.9874159027744,10.9874159027744,10.8546535066558,10.8546535066558,97166.0679314435,0.0,1.0
1988-11-18,41.62,42.0,41.5,41.5,28200,11.0511418529113,11.1520412739615,11.0192788778429,11.0192788778429,106204.771925066,0.0,1.0
1988-11-21,42.5,42.5,41.0,41.5,101300,11.2848036700801,11.2848036700801,10.8865164817243,11.0192788778429,381508.631064154,0.0,1.0
1988-11-22,43.75,44.38,42.75,42.75,82000,11.6167096603765,11.783990279486,11.3511848681394,11.3511848681394,308822.386448774,0.0,1.0
1988-11-23,44.0,44.25,43.37,43.75,69300,11.6830908584358,11.7494720564951,11.5158102393264,11.6167096603765,260992.577815854,0.0,1.0
1988-11-25,43.75,43.88,43.75,43.75,9100,11.6167096603765,11.6512278833674,11.6167096603765,11.6167096603765,34271.7526424859,0.0,1.0
1988-11-28,43.5,43.88,43.5,43.75,49500,11.5503284623172,11.6512278833674,11.5503284623172,11.6167096603765,186423.269868467,0.0,1.0
1988-11-29,43.5,43.63,43.25,43.37,27900,11.5503284623172,11.5848466853081,11.4839472642579,11.5158102393264,105074.933925863,0.0,1.0
1988-11-30,43.5,43.63,43.25,43.63,29500,11.5503284623172,11.5848466853081,11.4839472642579,11.5848466853081,111100.736588279,0.0,1.0
1988-12-01,42.75,43.37,42.75,43.37,32400,11.3511848681394,11.5158102393264,11.3511848681394,11.5158102393264,122022.503913905,0.0,1.0
1988-12-02,43.37,43.75,42.5,42.5,35400,11.5158102393264,11.6167096603765,11.2848036700801,11.2848036700801,133320.883905934,0.0,1.0
1988-12-05,43.37,43.63,43.25,43.63,28200,11.5158102393264,11.5848466853081,11.4839472642579,11.5848466853081,106204.771925066,0.0,1.0
1988-12-06,43.63,43.75,43.37,43.37,140200,11.5848466853081,11.6167096603765,11.5158102393264,11.5158102393264,528010.958294121,0.0,1.0
1988-12-07,45.13,45.5,43.5,43.63,59100,11.9831338736638,12.0813780467916,11.5503284623172,11.5848466853081,222578.085842958,0.0,1.0
1988-12-08,44.75,45.0,44.62,44.87,105800,11.8822344526137,11.948615650673,11.8477162296229,11.9140974276822,398456.201052198,0.0,1.0
1988-12-09,45.88,46.0,44.87,45.0,17700,12.1822774678417,12.2141404429102,11.9140974276822,11.948615650673,66660.441952967,0.0,1.0
1988-12-12,47.0,47.0,45.75,45.88,43900,12.4796652351474,12.4796652351474,12.1477592448509,12.1822774678417,165332.960550014,0.0,1.0
1988-12-13,46.37,47.25,45.62,47.0,47500,12.3123846160379,12.5460464332067,12.1132410218601,12.4796652351474,178891.016540449,0.0,1.0
1988-12-14,45.5,46.12,45.38,45.88,26500,12.0813780467916,12.2460034179786,12.0495150717231,12.1822774678417,99802.3565962499,0.0,1.0
1988-12-15,44.5,45.62,43.88,45.62,38300,11.8158532545544,12.1132410218601,11.6512278833674,12.1132410218601,144242.651231561,0.0,1.0
1988-12-16,45.75,45.75,44.5,44.5,50200,12.1477592448509,12.1477592448509,11.8158532545544,11.8158532545544,189059.558533273,0.0,1.0
1988-12-19,46.37,46.37,45.62,46.0,39700,12.3123846160379,12.3123846160379,12.1132410218601,12.2141404429102,149515.228561175,0.0,1.0
1988-12-20,46.75,47.0,46.63,46.63,51500,12.4132840370881,12.4796652351474,12.3814210620196,12.3814210620196,193955.523196485,0.0,1.0
1988-12-21,47.0,47.0,46.5,46.5,89900,12.4796652351474,12.4796652351474,12.3469028390288,12.3469028390288,338574.787094447,0.0,1.0
1988-12-22,46.63,47.0,46.5,46.75,49200,12.3814210620196,12.4796652351474,12.3469028390288,12.4132840370881,185293.431869264,0.0,1.0
1988-12-23,46.75,47.12,46.75,46.88,8300,12.4132840370881,12.5115282102158,12.4132840370881,12.4478022600789,31258.8513112782,0.0,1.0
1988-12-27,46.0,46.5,46.0,46.5,13300,12.2141404429102,12.3469028390288,12.2141404429102,12.3469028390288,50089.4846313254,0.0,1.0
1988-12-28,46.37,46.5,46.0,46.0,51800,12.3123846160379,12.3469028390288,12.2141404429102,12.2141404429102,195085.361195689,0.0,1.0
1988-12-29,46.63,47.0,46.5,46.5,167400,12.3814210620196,12.4796652351474,12.3469028390288,12.3469028390288,630449.603555179,0.0,1.0
1988-12-30,46.25,46.88,46.25,46.75,187400,12.2805216409695,12.4478022600789,12.2805216409695,12.4132840370881,705772.136835366,0.0,1.0
1989-01-03,45.88,46.0,45.62,46.0,23500,12.1822774678417,12.2141404429102,12.1132410218601,12.2141404429102,88503.9766042218,0.0,1.0
1989-01-04,46.0,46.0,45.5,45.5,20300,12.2141404429102,12.2141404429102,12.0813780467916,12.0813780467916,76452.3712793913,0.0,1.0
1989-01-05,46.12,46.88,45.62,46.0,38800,12.2460034179786,12.4478022600789,12.1132410218601,12.2141404429102,146125.714563566,0.0,1.0
1989-01-06,46.25,46.5,46.25,46.25,11800,12.2805216409695,12.3469028390288,12.2805216409695,12.2805216409695,44440.2946353112,0.0,1.0
1989-01-09,47.0,47.5,46.25,46.37,97600,12.4796652351474,12.612427631266,12.2805216409695,12.3123846160379,367573.962407319,0.0,1.0
1989-01-10,46.75,47.25,46.5,47.25,36000,12.4132840370881,12.5460464332067,12.3469028390288,12.5460464332067,135580.559904339,0.0,1.0
1989-01-11,47.38,47.38,46.75,46.88,54700,12.5805646561975,12.5805646561975,12.4132840370881,12.4478022600789,206007.128521316,0.0,1.0
1989-01-12,47.25,47.38,47.0,47.25,34400,12.5460464332067,12.5805646561975,12.4796652351474,12.5460464332067,129554.757241924,0.0,1.0
1989-01-13,47.38,47.38,47.12,47.12,22900,12.5805646561975,12.5805646561975,12.5115282102158,12.5115282102158,86244.3006058159,0.0,1.0
1989-01-16,48.88,48.88,47.5,47.5,29300,12.9788518445533,12.9788518445533,12.612427631266,12.612427631266,110347.511255476,0.0,1.0
1989-01-17,49.75,50.75,49.0,49.0,81200,13.2098584137996,13.4753832060368,13.0107148196217,13.0107148196217,305809.485117566,0.0,1.0
1989-01-18,51.25,51.38,49.75,49.75,84400,13.6081456021554,13.6426638251462,13.2098584137996,13.2098584137996,317861.090442395,0.0,1.0
1989-01-19,51.25,51.88,50.75,51.25,59500,13.6081456021554,13.7754262212648,13.4753832060368,13.6081456021554,224084.536508561,0.0,1.0
1989-01-20,50.87,51.13,50.25,51.0,21300,13.5072461811052,13.5762826270869,13.3426208099182,13.5417644040961,80218.4979434011,0.0,1.0
1989-01-23,49.75,51.13,49.75,50.87,25000,13.2098584137996,13.5762826270869,13.2098584137996,13.5072461811052,94153.1666002358,0.0,1.0
1989-01-24,51.25,51.62,49.5,49.5,82200,13.6081456021554,13.7063897752831,13.1434772157403,13.1434772157403,309575.611781574,0.0,1.0
1989-01-25,51.38,51.5,50.75,51.25,45600,13.6426638251462,13.6745268002147,13.4753832060368,13.6081456021554,171735.37587883,0.0,1.0
1989-01-26,51.62,51.62,51.0,51.38,55400,13.7063897752831,13.7063897752831,13.5417644040961,13.6426638251462,208643.417186123,0.0,1.0
1989-01-27,51.25,51.75,51.25,51.75,49600,13.6081456021554,13.740907998274,13.6081456021554,13.740907998274,186799.882534867,0.0,1.0
1989-01-30,49.63,51.25,49.5,51.0,67600,13.1779954387311,13.6081456021554,13.1434772157403,13.5417644040961,254590.162487038,0.0,1.0
1989-01-31,48.88,49.88,48.5,49.88,58900,12.9788518445533,13.2443766367904,12.8779524235031,13.2443766367904,221824.860510155,0.0,1.0
1989-02-01,47.87,49.0,47.62,49.0,63300,12.7106718043937,13.0107148196217,12.6442906063344,13.0107148196217,238395.817831797,0.0,1.0
1989-02-02,47.38,48.0,47.12,47.87,117600,12.5805646561975,12.7451900273845,12.5115282102158,12.7106718043937,442896.495687509,0.0,1.0
1989-02-03,42.62,42.73,42.06,42.4,200100,11.3166666451485,11.3458743722946,11.1679727614957,11.2582511908563,753601.945468288,0.0,1.0
1989-02-06,42.51,42.73,42.06,42.51,3161700,11.2874589180024,11.3458743722946,11.1679727614957,11.2874589180024,11907362.6735987,0.0,1.0
1989-02-07,47.87,48.38,47.5,47.5,279600,12.7106718043937,12.8460894484347,12.612427631266,12.612427631266,1053009.01525704,0.0,1.0
1989-02-08,47.62,48.38,47.62,48.0,62600,12.6442906063344,12.8460894484347,12.6442906063344,12.7451900273845,235759.529166991,0.0,1.0
1989-02-09,47.25,47.5,47.0,47.25,125600,12.5460464332067,12.612427631266,12.4796652351474,12.5460464332067,473025.508999583,0.0,1.0
1989-02-10,47.38,47.5,47.0,47.25,135700,12.5805646561975,12.612427631266,12.4796652351474,12.5460464332067,511063.388306079,0.0,1.0
1989-02-13,47.12,47.25,46.75,46.75,34100,12.5115282102158,12.5460464332067,12.4132840370881,12.4132840370881,128424.919242722,0.0,1.0
1989-02-14,47.12,47.62,47.12,47.38,76800,12.5115282102158,12.6442906063344,12.5115282102158,12.5805646561975,289238.527795925,0.0,1.0
1989-02-15,47.87,48.0,47.12,47.25,12000,12.7106718043937,12.7451900273845,12.5115282102158,12.5460464332067,45193.5199681132,0.0,1.0
1989-02-16,48.0,48.38,48.0,48.13,11400,12.7451900273845,12.8460894484347,12.7451900273845,12.7797082503754,42933.8439697076,0.0,1.0
1989-02-17,49.5,49.5,48.25,48.25,63500,13.1434772157403,13.1434772157403,12.8115712254438,12.8115712254438,239149.043164599,0.0,1.0
1989-02-21,49.25,49.63,49.12,49.5,30100,13.077096017681,13.1779954387311,13.0425777946902,13.1434772157403,113360.412586684,0.0,1.0
1989-02-22,47.87,49.37,47.87,49.37,85900,12.7106718043937,13.1089589927495,12.7106718043937,13.1089589927495,323510.28043841,0.0,1.0
1989-02-23,47.25,47.62,46.88,47.62,51200,12.5460464332067,12.6442906063344,12.4478022600789,12.6442906063344,192825.685197282,0.0,1.0
1989-02-24,41.28,42.28,41.28,42.28,222600,10.9608634235507,11.2263882157879,10.9608634235507,11.2263882157879,838339.7954085,0.0,1.0
1989-02-27,42.28,42.28,41.28,41.28,167700,11.2263882157879,11.2263882157879,10.9608634235507,10.9608634235507,631579.44155438,0.0,1.0
1989-02-28,47.5,47.87,47.12,47.5,43500,12.612427631266,12.7106718043937,12.5115282102158,12.612427631266,163826.50988441,0.0,1.0
1989-03-01,45.75,47.87,45.75,47.75,75400,12.1477592448509,12.7106718043937,12.1477592448509,12.6788088293253,283965.950466311,0.0,1.0
1989-03-02,47.0,47.12,45.75,46.0,63000,12.4796652351474,12.5115282102158,12.1477592448509,12.2141404429102,237265.979832593,0.0,1.0
1989-03-03,46.88,47.0,46.12,47.0,44800,12.4478022600789,12.4796652351474,12.2460034179786,12.4796652351474,168722.474547622,0.0,1.0
1989-03-06,47.38,47.5,47.0,47.12,27000,12.5805646561975,12.612427631266,12.4796652351474,12.5115282102158,101685.419928255,0.0,1.0
1989-03-07,46.63,47.62,46.63,47.62,28000,12.3814210620196,12.6442906063344,12.3814210620196,12.6442906063344,105451.546592264,0.0,1.0
1989-03-08,47.62,47.62,46.12,46.5,27400,12.6442906063344,12.6442906063344,12.2460034179786,12.3469028390288,103191.870593858,0.0,1.0
1989-03-09,49.25,49.37,47.62,47.62,61300,13.077096017681,13.1089589927495,12.6442906063344,12.6442906063344,230863.564503778,0.0,1.0
1989-03-10,48.88,49.63,48.62,49.0,37300,12.9788518445533,13.1779954387311,12.9098153985716,13.0107148196217,140476.524567551,0.0,1.0
1989-03-13,50.0,50.12,49.0,49.0,29400,13.2762396118589,13.3081025869274,13.0107148196217,13.0107148196217,110724.123921877,0.0,1.0
1989-03-14,49.25,50.5,49.25,50.25,29400,13.077096017681,13.4090020079775,13.077096017681,13.3426208099182,110724.123921877,0.0,1.0
1989-03-15,48.88,49.37,48.38,49.0,25300,12.9788518445533,13.1089589927495,12.8460894484347,13.0107148196217,95283.0045994383,0.0,1.0
1989-03-16,49.12,49.37,48.75,48.88,30400,13.0425777946902,13.1089589927495,12.9443336215624,12.9788518445533,114490.250585887,0.0,1.0
1989-03-17,47.25,48.25,47.12,48.25,37300,12.5460464332067,12.8115712254438,12.5115282102158,12.8115712254438,140476.524567551,0.0,1.0
1989-03-20,47.12,47.12,46.5,47.0,19400,12.5115282102158,12.5115282102158,12.3469028390288,12.4796652351474,73062.8572817831,0.0,1.0
1989-03-21,48.25,48.25,47.62,47.62,29500,12.8115712254438,12.8115712254438,12.6442906063344,12.6442906063344,111100.736588278,0.0,1.0
1989-03-22,48.25,48.5,48.13,48.13,18500,12.8115712254438,12.8779524235031,12.7797082503754,12.7797082503754,69673.3432841747,0.0,1.0
1989-03-23,48.25,48.75,48.0,48.5,26500,12.8115712254438,12.9443336215624,12.7451900273845,12.8779524235031,99802.3565962502,0.0,1.0
1989-03-27,49.12,49.25,48.13,48.25,24200,13.0425777946902,13.077096017681,12.7797082503754,12.8115712254438,91140.2652690281,0.0,1.0
1989-03-28,49.63,49.63,49.0,49.0,31500,13.1779954387311,13.1779954387311,13.0107148196217,13.0107148196217,118632.989916297,0.0,1.0
1989-03-29,49.0,49.75,48.5,49.75,20300,13.0107148196217,13.2098584137996,12.8779524235031,13.2098584137996,76452.3712793915,0.0,1.0
1989-03-30,48.5,48.88,48.25,48.75,17100,12.8779524235031,12.9788518445533,12.8115712254438,12.9443336215624,64400.7659545614,0.0,1.0
1989-03-31,49.0,49.0,48.75,48.75,15100,13.0107148196217,13.0107148196217,12.9443336215624,12.9443336215624,56868.5126265425,0.0,1.0
1989-04-03,48.88,49.0,48.5,49.0,38100,12.9788518445533,13.0107148196217,12.8779524235031,13.0107148196217,143489.425898759,0.0,1.0
1989-04-04,48.88,48.88,48.62,48.88,17100,12.9788518445533,12.9788518445533,12.9098153985716,12.9788518445533,64400.765954561,0.0,1.0
1989-04-05,48.62,49.0,48.62,48.88,62300,12.9098153985716,13.0107148196217,12.9098153985716,12.9788518445533,234629.691167787,0.0,1.0
1989-04-06,48.25,48.38,47.75,48.38,38600,12.8115712254438,12.8460894484347,12.6788088293253,12.8460894484347,145372.489230764,0.0,1.0
1989-04-07,48.75,48.75,48.25,48.38,21800,12.9443336215624,12.9443336215624,12.8115712254438,12.8460894484347,82101.5612754057,0.0,1.0
1989-04-10,48.75,49.37,48.5,48.75,61500,12.9443336215624,13.1089589927495,12.8779524235031,12.9443336215624,231616.78983658,0.0,1.0
1989-04-11,52.25,52.25,49.0,49.37,1198200,13.8736703943926,13.8736703943926,13.0107148196217,13.1089589927495,4512572.96881608,0.0,1.0
1989-04-12,50.5,51.88,50.5,51.75,230800,13.4090020079775,13.7754262212648,13.4090020079775,13.740907998274,869222.034053375,0.0,1.0
1989-04-13,51.0,51.5,50.38,50.5,159600,13.5417644040961,13.6745268002147,13.377139032909,13.4090020079775,601073.815575904,0.0,1.0
1989-04-14,52.0,52.0,51.0,51.0,103600,13.8072891963333,13.8072891963333,13.5417644040961,13.5417644040961,390170.722391376,0.0,1.0
1989-04-17,50.5,52.12,50.5,52.12,261200,13.4090020079775,13.8391521714017,13.4090020079775,13.8391521714017,983712.284639262,0.0,1.0
1989-04-18,50.5,51.0,50.0,50.87,130700,13.4090020079775,13.5417644040961,13.2762396118589,13.5072461811052,492232.754986032,0.0,1.0
1989-04-19,49.75,50.25,49.75,50.25,79900,13.2098584137996,13.3426208099182,13.2098584137996,13.3426208099182,300913.520454354,0.0,1.0
1989-04-20,49.25,50.12,49.12,50.12,75700,13.077096017681,13.3081025869274,13.0425777946902,13.3081025869274,285095.788465514,0.0,1.0
1989-04-21,49.5,49.63,49.25,49.25,78100,13.1434772157403,13.1779954387311,13.077096017681,13.077096017681,294134.492459137,0.0,1.0
1989-04-24,50.25,50.75,49.75,49.75,88200,13.3426208099182,13.4753832060368,13.2098584137996,13.2098584137996,332172.371765632,0.0,1.0
1989-04-25,51.13,51.25,50.75,50.75,85100,13.5762826270869,13.6081456021554,13.4753832060368,13.4753832060368,320497.379107203,0.0,1.0
1989-04-26,51.13,51.13,50.75,51.0,21700,13.5762826270869,13.5762826270869,13.4753832060368,13.5417644040961,81724.9486090047,0.0,1.0
1989-04-27,51.62,51.62,51.0,51.0,91300,13.7063897752831,13.7063897752831,13.5417644040961,13.5417644040961,343847.364424062,0.0,1.0
1989-04-28,51.62,51.62,51.38,51.62,54700,13.7063897752831,13.7063897752831,13.6426638251462,13.7063897752831,206007.128521316,0.0,1.0
1989-05-01,51.5,51.5,51.38,51.5,80600,13.6745268002147,13.6745268002147,13.6426638251462,13.6745268002147,303549.809119159,0.0,1.0
1989-05-02,51.5,51.5,51.38,51.38,34100,13.6745268002147,13.6745268002147,13.6426638251462,13.6426638251462,128424.919242721,0.0,1.0
1989-05-03,51.0,51.38,50.5,51.38,41700,13.5417644040961,13.6426638251462,13.4090020079775,13.6426638251462,157047.481889193,0.0,1.0
1989-05-04,50.62,50.75,50.25,50.75,36600,13.4408649830459,13.4753832060368,13.3426208099182,13.4753832060368,137840.235902746,0.0,1.0
1989-05-05,50.25,50.87,50.0,50.62,37800,13.3426208099182,13.5072461811052,13.2762396118589,13.4408649830459,142359.587899556,0.0,1.0
1989-05-08,49.0,50.0,48.75,50.0,141200,13.0107148196217,13.2762396118589,12.9443336215624,13.2762396118589,531777.084958132,0.0,1.0
1989-05-09,48.75,49.25,48.62,49.25,40400,12.9443336215624,13.077096017681,12.9098153985716,13.077096017681,152151.517225981,0.0,1.0
1989-05-10,43.29,43.63,42.51,43.63,177600,11.4945682559474,11.5848466853081,11.2874589180024,11.5848466853081,668864.095528077,0.0,1.0
1989-05-11,43.29,43.4,43.18,43.18,111900,11.4945682559474,11.5237759830935,11.4653605288013,11.4653605288013,421429.573702656,0.0,1.0
1989-05-12,49.0,49.25,48.62,48.62,77500,13.0107148196217,13.077096017681,12.9098153985716,12.9098153985716,291874.816460731,0.0,1.0
1989-05-15,48.75,49.12,48.5,49.0,28600,12.9443336215624,13.0425777946902,12.8779524235031,13.0107148196217,107711.22259067,0.0,1.0
1989-05-16,48.25,48.88,48.13,48.75,15800,12.8115712254438,12.9788518445533,12.7797082503754,12.9443336215624,59504.8012913492,0.0,1.0
1989-05-17,48.25,48.38,47.87,48.0,45100,12.8115712254438,12.8460894484347,12.7106718043937,12.7451900273845,169852.312546826,0.0,1.0
1989-05-18,48.0,48.25,47.75,48.25,56400,12.7451900273845,12.8115712254438,12.6788088293253,12.8115712254438,212409.543850133,0.0,1.0
1989-05-19,48.0,48.13,47.62,48.0,88800,12.7451900273845,12.7797082503754,12.6442906063344,12.7451900273845,334432.047764038,0.0,1.0
1989-05-22,48.75,48.75,47.87,48.0,28200,12.9443336215624,12.9443336215624,12.7106718043937,12.7451900273845,106204.771925066,0.0,1.0
1989-05-23,47.0,48.38,47.0,48.25,65600,12.4796652351474,12.8460894484347,12.4796652351474,12.8115712254438,247057.909159018,0.0,1.0
1989-05-24,47.5,47.62,46.88,46.88,65100,12.612427631266,12.6442906063344,12.4478022600789,12.4478022600789,245174.845827013,0.0,1.0
1989-05-25,47.75,48.0,47.38,47.75,156500,12.6788088293253,12.7451900273845,12.5805646561975,12.6788088293253,589398.822917473,0.0,1.0
1989-05-26,47.87,48.25,47.62,47.87,40300,12.7106718043937,12.8115712254438,12.6442906063344,12.7106718043937,151774.90455958,0.0,1.0
1989-05-30,47.75,48.25,47.5,48.13,46200,12.6788088293253,12.8115712254438,12.612427631266,12.7797082503754,173995.051877235,0.0,1.0
1989-05-31,48.38,48.88,47.75,48.0,74200,12.8460894484347,12.9788518445533,12.6788088293253,12.7451900273845,279446.598469499,0.0,1.0
1989-06-01,48.13,48.5,47.87,48.5,43800,12.7797082503754,12.8779524235031,12.7106718043937,12.8779524235031,164956.347883613,0.0,1.0
1989-06-02,49.63,49.75,48.5,48.5,116800,13.1779954387311,13.2098584137996,12.8779524235031,12.8779524235031,439883.594356303,0.0,1.0
1989-06-05,49.12,49.88,49.0,49.37,58500,13.0425777946902,13.2443766367904,13.0107148196217,13.1089589927495,220318.409844551,0.0,1.0
1989-06-06,49.12,49.25,48.62,49.0,25000,13.0425777946902,13.077096017681,12.9098153985716,13.0107148196217,94153.1666002356,0.0,1.0
1989-06-07,48.75,49.0,48.75,49.0,33000,12.9443336215624,13.0107148196217,12.9443336215624,13.0107148196217,124282.179912311,0.0,1.0
1989-06-08,48.25,48.88,48.25,48.88,43900,12.8115712254438,12.9788518445533,12.8115712254438,12.9788518445533,165332.960550014,0.0,1.0
1989-06-09,47.87,48.5,47.5,48.0,49500,12.7106718043937,12.8779524235031,12.612427631266,12.7451900273845,186423.269868467,0.0,1.0
1989-06-12,47.0,48.0,47.0,47.87,68500,12.4796652351474,12.7451900273845,12.4796652351474,12.7106718043937,257979.676484645,0.0,1.0
1989-06-13,46.12,46.75,45.75,46.5,79700,12.2460034179786,12.4132840370881,12.1477592448509,12.3469028390288,300160.295121553,0.0,1.0
1989-06-14,46.12,46.12,45.5,45.75,52800,12.2460034179786,12.2460034179786,12.0813780467916,12.1477592448509,198851.487859699,0.0,1.0
1989-06-15,46.25,46.25,45.62,45.75,30800,12.2805216409695,12.2805216409695,12.1132410218601,12.1477592448509,115996.70125149,0.0,1.0
1989-06-16,45.62,46.0,45.5,45.5,79500,12.1132410218601,12.2141404429102,12.0813780467916,12.0813780467916,299407.069788749,0.0,1.0
1989-06-19,44.87,46.12,44.5,45.88,66700,11.9140974276822,12.2460034179786,11.8158532545544,12.1822774678417,251200.648489428,0.0,1.0
1989-06-20,45.25,45.38,43.88,45.13,125700,12.0149968487323,12.0495150717231,11.6512278833674,11.9831338736638,473402.121665985,0.0,1.0
1989-06-21,45.38,46.0,45.13,45.38,45700,12.0495150717231,12.2141404429102,11.9831338736638,12.0495150717231,172111.988545231,0.0,1.0
1989-06-22,44.75,45.5,44.25,45.25,69600,11.8822344526137,12.0813780467916,11.7494720564951,12.0149968487323,262122.415815057,0.0,1.0
1989-06-23,47.12,47.62,45.0,45.0,78100,12.5115282102158,12.6442906063344,11.948615650673,11.948615650673,294134.492459137,0.0,1.0
1989-06-26,48.0,49.5,47.75,48.25,135300,12.7451900273845,13.1434772157403,12.6788088293253,12.8115712254438,509556.937640478,0.0,1.0
1989-06-27,47.62,48.38,47.0,48.0,93000,12.6442906063344,12.8460894484347,12.4796652351474,12.7451900273845,350249.779752877,0.0,1.0
1989-06-28,47.62,48.0,47.5,47.62,30100,12.6442906063344,12.7451900273845,12.612427631266,12.6442906063344,113360.412586684,0.0,1.0
1989-06-29,46.25,47.62,46.25,47.5,119300,12.2805216409695,12.6442906063344,12.2805216409695,12.612427631266,449298.911016324,0.0,1.0
1989-06-30,44.87,46.12,44.87,46.12,80200,11.9140974276822,12.2460034179786,11.9140974276822,12.2460034179786,302043.358453556,0.0,1.0
1989-07-03,46.63,47.0,46.0,46.0,21100,12.3814210620196,12.4796652351474,12.2141404429102,12.2141404429102,79465.272610599,0.0,1.0
1989-07-05,47.75,47.87,46.12,46.37,30000,12.6788088293253,12.7106718043937,12.2460034179786,12.3123846160379,112983.799920282,0.0,1.0
1989-07-06,47.25,47.62,47.25,47.5,90800,12.5460464332067,12.6442906063344,12.5460464332067,12.612427631266,341964.301092055,0.0,1.0
1989-07-07,47.5,48.0,47.0,47.25,52700,12.612427631266,12.7451900273845,12.4796652351474,12.5460464332067,198474.875193296,0.0,1.0
1989-07-10,48.0,48.25,47.62,47.62,63500,12.7451900273845,12.8115712254438,12.6442906063344,12.6442906063344,239149.0431646,0.0,1.0
1989-07-11,48.75,49.5,48.25,48.5,74900,12.9443336215624,13.1434772157403,12.8115712254438,12.8779524235031,282082.887134307,0.0,1.0
1989-07-12,48.88,49.12,47.87,48.5,24200,12.9788518445533,13.0425777946902,12.7106718043937,12.8779524235031,91140.2652690279,0.0,1.0
1989-07-13,48.75,49.0,48.62,48.75,52300,12.9443336215624,13.0107148196217,12.9098153985716,12.9443336215624,196968.424527694,0.0,1.0
1989-07-14,48.75,49.12,48.62,48.75,45300,12.9443336215624,13.0425777946902,12.9098153985716,12.9443336215624,170605.537879628,0.0,1.0
1989-07-17,48.38,48.62,48.38,48.5,42500,12.8460894484347,12.9098153985716,12.8460894484347,12.8779524235031,160060.3832204,0.0,1.0
1989-07-18,48.5,48.5,47.87,48.38,39700,12.8779524235031,12.8779524235031,12.7106718043937,12.8460894484347,149515.228561175,0.0,1.0
1989-07-19,48.5,49.25,48.38,48.5,95900,12.8779524235031,13.077096017681,12.8460894484347,12.8779524235031,361171.547078505,0.0,1.0
1989-07-20,48.25,48.62,48.25,48.38,50200,12.8115712254438,12.9098153985716,12.8115712254438,12.8460894484347,189059.558533274,0.0,1.0
1989-07-21,48.5,48.75,48.0,48.38,77600,12.8779524235031,12.9443336215624,12.7451900273845,12.8460894484347,292251.429127132,0.0,1.0
1989-07-24,48.75,48.75,48.13,48.5,29000,12.9443336215624,12.9443336215624,12.7797082503754,12.8779524235031,109217.673256274,0.0,1.0
1989-07-25,48.25,48.5,48.13,48.25,51000,12.8115712254438,12.8779524235031,12.7797082503754,12.8115712254438,192072.459864481,0.0,1.0
1989-07-26,48.5,48.5,48.0,48.5,24700,12.8779524235031,12.8779524235031,12.7451900273845,12.8779524235031,93023.3286010331,0.0,1.0
1989-07-27,50.75,50.87,48.38,48.38,173600,13.4753832060368,13.5072461811052,12.8460894484347,12.8460894484347,653799.588872036,0.0,1.0
1989-07-28,50.12,51.5,50.0,50.62,97200,13.3081025869274,13.6745268002147,13.2762396118589,13.4408649830459,366067.511741715,0.0,1.0
1989-07-31,50.0,50.25,49.5,50.0,32100,13.2762396118589,13.3426208099182,13.1434772157403,13.2762396118589,120892.665914703,0.0,1.0
1989-08-01,49.5,50.75,49.12,50.0,116400,13.1434772157403,13.4753832060368,13.0425777946902,13.2762396118589,438377.143690698,0.0,1.0
1989-08-02,44.41,44.86,44.3,44.52,149700,11.7919560232531,11.9114421797598,11.762748296107,11.8211637503992,563789.16160221,0.0,1.0
1989-08-03,44.63,45.08,44.19,44.19,149100,11.8503714775453,11.969857634052,11.7335405689609,11.7335405689609,561529.485603804,0.0,1.0
1989-08-04,49.63,49.88,49.5,49.63,47700,13.1779954387311,13.2443766367904,13.1434772157403,13.1779954387311,179644.24187325,0.0,1.0
1989-08-07,50.75,50.75,49.63,49.75,61300,13.4753832060368,13.4753832060368,13.1779954387311,13.2098584137996,230863.564503778,0.0,1.0
1989-08-08,50.75,51.13,50.38,50.5,92500,13.4753832060368,13.5762826270869,13.377139032909,13.4090020079775,348366.716420872,0.0,1.0
1989-08-09,45.53,46.76,45.53,45.86,365100,12.0893437905587,12.4159392850104,12.0893437905587,12.176966971997,1375012.84502984,0.0,1.0
1989-08-10,46.31,46.76,45.31,45.31,174300,12.2964531285037,12.4159392850104,12.0309283362665,12.0309283362665,656435.877536844,0.0,1.0
1989-08-11,50.62,52.37,50.25,52.25,64000,13.4408649830459,13.905533369461,13.3426208099182,13.8736703943926,241032.106496604,0.0,1.0
1989-08-14,49.88,50.25,49.37,50.12,44500,13.2443766367904,13.3426208099182,13.1089589927495,13.3081025869274,167592.63654842,0.0,1.0
1989-08-15,50.0,50.5,49.75,49.75,14200,13.2762396118589,13.4090020079775,13.2098584137996,13.2098584137996,53478.9986289339,0.0,1.0
1989-08-16,50.0,50.5,50.0,50.0,48900,13.2762396118589,13.4090020079775,13.2762396118589,13.2762396118589,184163.593870061,0.0,1.0
1989-08-17,50.0,50.0,49.63,49.75,56600,13.2762396118589,13.2762396118589,13.1779954387311,13.2098584137996,213162.769182934,0.0,1.0
1989-08-18,50.62,50.62,49.75,49.88,86600,13.4408649830459,13.4408649830459,13.2098584137996,13.2443766367904,326146.569103218,0.0,1.0
1989-08-21,49.75,50.75,49.63,50.38,49000,13.2098584137996,13.4753832060368,13.1779954387311,13.377139032909,184540.206536462,0.0,1.0
1989-08-22,50.38,50.38,49.63,49.63,23300,13.377139032909,13.377139032909,13.1779954387311,13.1779954387311,87750.7512714199,0.0,1.0
1989-08-23,50.38,50.5,49.88,50.38,13400,13.377139032909,13.4090020079775,13.2443766367904,13.377139032909,50466.0972977265,0.0,1.0
1989-08-24,52.12,52.25,50.62,50.62,89800,13.8391521714017,13.8736703943926,13.4408649830459,13.4408649830459,338198.174428047,0.0,1.0
1989-08-25,53.0,53.25,51.88,52.37,108600,14.0728139885704,14.1391951866297,13.7754262212648,13.905533369461,409001.355711425,0.0,1.0
1989-08-28,52.37,52.88,52.0,52.5,46400,13.905533369461,14.040951013502,13.8072891963333,13.9400515924518,174748.277210038,0.0,1.0
1989-08-29,53.0,53.0,52.5,52.75,40700,14.0728139885704,14.0728139885704,13.9400515924518,14.0064327905111,153281.355225184,0.0,1.0
1989-08-30,54.88,55.5,52.75,52.88,130900,14.5720005979763,14.7366259691634,14.0064327905111,14.040951013502,492985.980318835,0.0,1.0
1989-08-31,55.5,55.5,55.0,55.0,38100,14.7366259691634,14.7366259691634,14.6038635730448,14.6038635730448,143489.425898759,0.0,1.0
1989-09-01,56.0,56.25,55.12,55.25,33700,14.869388365282,14.9357695633413,14.6357265481133,14.6702447711041,126918.468577117,0.0,1.0
1989-09-05,54.75,55.75,54.75,55.75,26600,14.5374823749855,14.8030071672227,14.5374823749855,14.8030071672227,100178.969262651,0.0,1.0
1989-09-06,53.75,55.0,53.5,55.0,40800,14.2719575827483,14.6038635730448,14.205576384689,14.6038635730448,153657.967891585,0.0,1.0
1989-09-07,54.13,54.62,53.75,53.75,16400,14.3728570037984,14.5029641519947,14.2719575827483,14.2719575827483,61764.4772897548,0.0,1.0
1989-09-08,54.0,54.38,53.75,54.38,27800,14.3383387808076,14.4392382018577,14.2719575827483,14.4392382018577,104698.321259462,0.0,1.0
1989-09-11,53.5,54.0,53.38,54.0,10600,14.205576384689,14.3383387808076,14.1737134096206,14.3383387808076,39920.9426385,0.0,1.0
1989-09-12,53.38,53.62,53.12,53.25,40200,14.1737134096206,14.2374393597575,14.1046769636389,14.1391951866297,151398.291893179,0.0,1.0
1989-09-13,53.87,53.87,53.38,53.38,64400,14.3038205578168,14.3038205578168,14.1737134096206,14.1737134096206,242538.557162207,0.0,1.0
1989-09-14,55.75,57.0,53.5,53.75,153000,14.8030071672227,15.1349131575191,14.205576384689,14.2719575827483,576217.379593442,0.0,1.0
1989-09-15,55.25,56.87,54.25,55.37,195100,14.6702447711041,15.1003949345283,14.4047199788669,14.7021077461725,734771.312148239,0.0,1.0
1989-09-18,55.0,55.25,54.62,55.0,39100,14.6038635730448,14.6702447711041,14.5029641519947,14.6038635730448,147255.552562769,0.0,1.0
1989-09-19,54.25,54.75,54.25,54.75,44500,14.4047199788669,14.5374823749855,14.4047199788669,14.5374823749855,167592.63654842,0.0,1.0
1989-09-20,53.62,54.0,53.5,54.0,31100,14.2374393597575,14.3383387808076,14.205576384689,14.3383387808076,117126.539250693,0.0,1.0
1989-09-21,53.62,54.75,53.62,53.62,86500,14.2374393597575,14.5374823749855,14.2374393597575,14.2374393597575,325769.956436815,0.0,1.0
1989-09-22,53.0,53.75,52.63,53.5,51500,14.0728139885704,14.2719575827483,13.9745698154427,14.205576384689,193955.523196486,0.0,1.0
1989-09-25,52.0,53.0,51.75,53.0,30700,13.8072891963333,14.0728139885704,13.740907998274,14.0728139885704,115620.088585089,0.0,1.0
1989-09-26,50.12,52.37,50.12,52.25,36600,13.3081025869274,13.905533369461,13.3081025869274,13.8736703943926,137840.235902745,0.0,1.0
1989-09-27,51.5,51.75,50.38,50.5,97300,13.6745268002147,13.740907998274,13.377139032909,13.4090020079775,366444.124408117,0.0,1.0
1989-09-28,51.38,51.88,50.62,51.88,27600,13.6426638251462,13.7754262212648,13.4408649830459,13.7754262212648,103945.09592666,0.0,1.0
1989-09-29,51.62,52.0,51.25,51.5,138500,13.7063897752831,13.8072891963333,13.6081456021554,13.6745268002147,521608.542965307,0.0,1.0
1989-10-02,52.0,52.75,51.75,52.37,75400,13.8072891963333,14.0064327905111,13.740907998274,13.905533369461,283965.95046631,0.0,1.0
1989-10-03,52.5,52.75,52.25,52.5,27400,13.9400515924518,14.0064327905111,13.8736703943926,13.9400515924518,103191.870593859,0.0,1.0
1989-10-04,53.87,54.13,52.63,52.75,47900,14.3038205578168,14.3728570037984,13.9745698154427,14.0064327905111,180397.467206051,0.0,1.0
1989-10-05,52.88,54.5,52.63,54.0,40700,14.040951013502,14.4711011769262,13.9745698154427,14.3383387808076,153281.355225184,0.0,1.0
1989-10-06,52.75,53.12,52.75,52.88,14100,14.0064327905111,14.1046769636389,14.0064327905111,14.040951013502,53102.3859625331,0.0,1.0
1989-10-09,52.5,52.88,52.5,52.75,28100,13.9400515924518,14.040951013502,13.9400515924518,14.0064327905111,105828.159258665,0.0,1.0
1989-10-10,51.62,52.5,51.38,52.5,31300,13.7063897752831,13.9400515924518,13.6426638251462,13.9400515924518,117879.764583495,0.0,1.0
1989-10-11,52.63,52.88,51.75,51.88,67000,13.9745698154427,14.040951013502,13.740907998274,13.7754262212648,252330.486488631,0.0,1.0
1989-10-12,52.37,53.25,52.25,52.88,49400,13.905533369461,14.1391951866297,13.8736703943926,14.040951013502,186046.657202066,0.0,1.0
1989-10-13,49.5,52.37,49.5,52.12,63700,13.1434772157403,13.905533369461,13.1434772157403,13.8391521714017,239902.268497401,0.0,1.0
1989-10-16,49.37,50.0,48.0,50.0,83800,13.1089589927495,13.2762396118589,12.7451900273845,13.2762396118589,315601.41444399,0.0,1.0
1989-10-17,48.62,49.63,48.5,49.63,39200,12.9098153985716,13.1779954387311,12.8779524235031,13.1779954387311,147632.16522917,0.0,1.0
1989-10-18,48.13,48.75,47.75,48.5,41400,12.7797082503754,12.9443336215624,12.6788088293253,12.8779524235031,155917.64388999,0.0,1.0
1989-10-19,49.25,49.75,48.62,48.62,56500,13.077096017681,13.2098584137996,12.9098153985716,12.9098153985716,212786.156516533,0.0,1.0
1989-10-20,49.37,49.5,49.12,49.25,33000,13.1089589927495,13.1434772157403,13.0425777946902,13.077096017681,124282.179912311,0.0,1.0
1989-10-23,49.63,50.0,49.25,49.5,40500,13.1779954387311,13.2762396118589,13.077096017681,13.1434772157403,152528.129892382,0.0,1.0
1989-10-24,49.37,50.12,47.5,49.88,50500,13.1089589927495,13.3081025869274,12.612427631266,13.2443766367904,190189.396532476,0.0,1.0
1989-10-25,48.75,49.37,48.5,49.0,42400,12.9443336215624,13.1089589927495,12.8779524235031,13.0107148196217,159683.770554,0.0,1.0
1989-10-26,47.87,48.38,47.62,48.25,13500,12.7106718043937,12.8460894484347,12.6442906063344,12.8115712254438,50842.7099641273,0.0,1.0
1989-10-27,46.88,47.87,46.37,47.62,19100,12.4478022600789,12.7106718043937,12.3123846160379,12.6442906063344,71933.0192825801,0.0,1.0
1989-10-30,48.25,48.25,47.12,47.12,22000,12.8115712254438,12.8115712254438,12.5115282102158,12.5115282102158,82854.7866082077,0.0,1.0
1989-10-31,49.88,49.88,48.5,48.5,31000,13.2443766367904,13.2443766367904,12.8779524235031,12.8779524235031,116749.926584293,0.0,1.0
1989-11-01,50.5,50.87,50.0,50.12,21300,13.4090020079775,13.5072461811052,13.2762396118589,13.3081025869274,80218.4979434008,0.0,1.0
1989-11-02,50.38,50.62,50.25,50.25,16400,13.377139032909,13.4408649830459,13.3426208099182,13.3426208099182,61764.4772897548,0.0,1.0
1989-11-03,50.87,51.13,50.12,50.12,40200,13.5072461811052,13.5762826270869,13.3081025869274,13.3081025869274,151398.29189318,0.0,1.0
1989-11-06,50.0,50.75,50.0,50.75,41100,13.2762396118589,13.4753832060368,13.2762396118589,13.4753832060368,154787.805890788,0.0,1.0
1989-11-07,49.75,50.12,49.75,50.0,40400,13.2098584137996,13.3081025869274,13.2098584137996,13.2762396118589,152151.517225981,0.0,1.0
1989-11-08,50.0,50.12,49.0,49.0,189900,13.2762396118589,13.3081025869274,13.0107148196217,13.0107148196217,715187.453495391,0.0,1.0
1989-11-09,50.38,51.0,50.25,50.25,37500,13.377139032909,13.5417644040961,13.3426208099182,13.3426208099182,141229.749900354,0.0,1.0
1989-11-10,50.5,50.75,50.5,50.5,11400,13.4090020079775,13.4753832060368,13.4090020079775,13.4090020079775,42933.8439697075,0.0,1.0
1989-11-13,51.13,51.25,50.5,50.75,37700,13.5762826270869,13.6081456021554,13.4090020079775,13.4753832060368,141982.975233156,0.0,1.0
1989-11-14,50.38,51.0,50.25,50.87,25800,13.377139032909,13.5417644040961,13.3426208099182,13.5072461811052,97166.0679314435,0.0,1.0
1989-11-15,50.75,50.75,50.25,50.62,27000,13.4753832060368,13.4753832060368,13.3426208099182,13.4408649830459,101685.419928254,0.0,1.0
1989-11-16,50.5,50.87,50.38,50.87,10400,13.4090020079775,13.5072461811052,13.377139032909,13.5072461811052,39167.717305698,0.0,1.0
1989-11-17,50.5,50.75,50.38,50.5,11200,13.4090020079775,13.4753832060368,13.377139032909,13.4090020079775,42180.6186369056,0.0,1.0
1989-11-20,50.5,50.62,50.38,50.5,16700,13.4090020079775,13.4408649830459,13.377139032909,13.4090020079775,62894.3152889574,0.0,1.0
1989-11-21,51.5,51.5,50.5,50.75,24100,13.6745268002147,13.6745268002147,13.4090020079775,13.4753832060368,90763.652602627,0.0,1.0
1989-11-22,51.75,51.75,50.5,51.5,32300,13.740907998274,13.740907998274,13.4090020079775,13.6745268002147,121645.891247504,0.0,1.0
1989-11-24,51.62,52.12,51.62,51.75,22400,13.7063897752831,13.8391521714017,13.7063897752831,13.740907998274,84361.2372738114,0.0,1.0
1989-11-27,52.5,52.5,52.0,52.0,17400,13.9400515924518,13.9400515924518,13.8072891963333,13.8072891963333,65530.6039537643,0.0,1.0
1989-11-28,52.63,52.63,52.25,52.25,40600,13.9745698154427,13.9745698154427,13.8736703943926,13.8736703943926,152904.742558783,0.0,1.0
1989-11-29,52.75,53.0,52.63,52.63,36500,14.0064327905111,14.0728139885704,13.9745698154427,13.9745698154427,137463.623236345,0.0,1.0
1989-11-30,53.62,53.75,52.88,52.88,14300,14.2374393597575,14.2719575827483,14.040951013502,14.040951013502,53855.6112953348,0.0,1.0
1989-12-01,54.5,54.75,53.87,53.87,34700,14.4711011769262,14.5374823749855,14.3038205578168,14.3038205578168,130684.595241127,0.0,1.0
1989-12-04,54.38,54.5,53.75,54.25,18700,14.4392382018577,14.4711011769262,14.2719575827483,14.4047199788669,70426.5686169765,0.0,1.0
1989-12-05,52.88,54.38,52.88,54.25,41900,14.040951013502,14.4392382018577,14.040951013502,14.4047199788669,157800.707221995,0.0,1.0
1989-12-06,53.0,53.25,52.88,52.88,12200,14.0728139885704,14.1391951866297,14.040951013502,14.040951013502,45946.7453009152,0.0,1.0
1989-12-07,53.5,54.0,53.25,53.25,21900,14.205576384689,14.3383387808076,14.1391951866297,14.1391951866297,82478.1739418066,0.0,1.0
1989-12-08,54.0,54.25,53.62,53.75,27800,14.3383387808076,14.4047199788669,14.2374393597575,14.2719575827483,104698.321259462,0.0,1.0
1989-12-11,54.75,54.75,53.38,53.75,19100,14.5374823749855,14.5374823749855,14.1737134096206,14.2719575827483,71933.0192825801,0.0,1.0
1989-12-12,55.37,55.75,54.25,54.38,19300,14.7021077461725,14.8030071672227,14.4047199788669,14.4392382018577,72686.2446153822,0.0,1.0
1989-12-13,55.5,55.5,55.0,55.12,39600,14.7366259691634,14.7366259691634,14.6038635730448,14.6357265481133,149138.615894773,0.0,1.0
1989-12-14,55.5,56.0,55.37,55.75,100600,14.7366259691634,14.869388365282,14.7021077461725,14.8030071672227,378872.342399348,0.0,1.0
1989-12-15,54.62,55.63,54.38,55.63,51200,14.5029641519947,14.7711441921542,14.4392382018577,14.7711441921542,192825.685197282,0.0,1.0
1989-12-18,54.25,54.5,53.12,54.25,26400,14.4047199788669,14.4711011769262,14.1046769636389,14.4047199788669,99425.743929849,0.0,1.0
1989-12-19,53.25,53.75,52.75,53.75,34300,14.1391951866297,14.2719575827483,14.0064327905111,14.2719575827483,129178.144575524,0.0,1.0
1989-12-20,53.0,53.25,52.5,52.88,23100,14.0728139885704,14.1391951866297,13.9400515924518,14.040951013502,86997.525938618,0.0,1.0
1989-12-21,52.88,53.12,52.75,53.0,37500,14.040951013502,14.1046769636389,14.0064327905111,14.0728139885704,141229.749900353,0.0,1.0
1989-12-22,52.75,52.75,52.5,52.5,7400,14.0064327905111,14.0064327905111,13.9400515924518,13.9400515924518,27869.3373136699,0.0,1.0
1989-12-26,52.37,52.5,52.25,52.5,1400,13.905533369461,13.9400515924518,13.8736703943926,13.9400515924518,5272.5773296132,0.0,1.0
1989-12-27,51.5,52.12,51.5,52.12,6400,13.6745268002147,13.8391521714017,13.6745268002147,13.8391521714017,24103.2106496603,0.0,1.0
1989-12-28,52.88,52.88,51.75,51.75,43500,14.040951013502,14.040951013502,13.740907998274,13.740907998274,163826.50988441,0.0,1.0
1989-12-29,53.12,53.12,52.0,52.63,26300,14.1046769636389,14.1046769636389,13.8072891963333,13.9745698154427,99049.131263448,0.0,1.0
1990-01-02,53.12,53.25,52.88,53.0,22200,14.1046769636389,14.1391951866297,14.040951013502,14.0728139885704,83608.0119410093,0.0,1.0
1990-01-03,53.0,53.38,52.25,53.38,16300,14.0728139885704,14.1737134096206,13.8736703943926,14.1737134096206,61387.8646233538,0.0,1.0
1990-01-04,53.0,53.25,52.63,52.88,35300,14.0728139885704,14.1391951866297,13.9745698154427,14.040951013502,132944.271239533,0.0,1.0
1990-01-05,52.5,53.12,52.25,52.63,11500,13.9400515924518,14.1046769636389,13.8736703943926,13.9745698154427,43310.4566361086,0.0,1.0
1990-01-08,52.5,52.75,52.25,52.37,31800,13.9400515924518,14.0064327905111,13.8736703943926,13.905533369461,119762.8279155,0.0,1.0
1990-01-09,53.0,53.0,52.25,52.37,14200,14.0728139885704,14.0728139885704,13.8736703943926,13.905533369461,53478.998628934,0.0,1.0
1990-01-10,53.5,53.5,52.5,52.63,19600,14.205576384689,14.205576384689,13.9400515924518,13.9745698154427,73816.0826145849,0.0,1.0
1990-01-11,54.5,54.62,53.25,53.25,19300,14.4711011769262,14.5029641519947,14.1391951866297,14.1391951866297,72686.244615382,0.0,1.0
1990-01-12,53.62,54.25,53.62,54.25,43700,14.2374393597575,14.4047199788669,14.2374393597575,14.4047199788669,164579.735217212,0.0,1.0
1990-01-15,53.75,54.0,53.62,53.62,29100,14.2719575827483,14.3383387808076,14.2374393597575,14.2374393597575,109594.285922675,0.0,1.0
1990-01-16,53.87,53.87,52.88,53.0,38400,14.3038205578168,14.3038205578168,14.040951013502,14.0728139885704,144619.263897962,0.0,1.0
1990-01-17,53.25,53.62,53.0,53.62,66600,14.1391951866297,14.2374393597575,14.0728139885704,14.2374393597575,250824.035823029,0.0,1.0
1990-01-18,53.62,53.87,52.75,52.88,19100,14.2374393597575,14.3038205578168,14.0064327905111,14.040951013502,71933.01928258,0.0,1.0
1990-01-19,53.87,54.38,53.5,53.5,22300,14.3038205578168,14.4392382018577,14.205576384689,14.205576384689,83984.6246074101,0.0,1.0
1990-01-22,52.88,54.25,52.75,53.62,18700,14.040951013502,14.4047199788669,14.0064327905111,14.2374393597575,70426.5686169762,0.0,1.0
1990-01-23,53.0,53.87,52.88,53.12,54200,14.0728139885704,14.3038205578168,14.040951013502,14.1046769636389,204124.065189312,0.0,1.0
1990-01-24,52.63,52.88,51.75,52.5,71700,13.9745698154427,14.040951013502,13.740907998274,13.9400515924518,270031.281809476,0.0,1.0
1990-01-25,50.75,52.63,50.75,52.63,19600,13.4753832060368,13.9745698154427,13.4753832060368,13.9745698154427,73816.0826145847,0.0,1.0
1990-01-26,50.38,51.25,50.25,50.62,32900,13.377139032909,13.6081456021554,13.3426208099182,13.4408649830459,123905.56724591,0.0,1.0
1990-01-29,50.38,50.62,49.5,50.38,12600,13.377139032909,13.4408649830459,13.1434772157403,13.377139032909,47453.1959665189,0.0,1.0
1990-01-30,50.25,50.75,49.63,50.5,24600,13.3426208099182,13.4753832060368,13.1779954387311,13.4090020079775,92646.7159346319,0.0,1.0
1990-01-31,51.0,51.0,50.0,50.0,45100,13.6081456021554,13.6081456021554,13.3413192177994,13.3413192177994,169023.764680743,0.25,1.0
1990-02-01,51.75,51.75,50.12,50.87,39100,13.8082653904224,13.8082653904224,13.3733383839221,13.5734581721891,146537.232794169,0.0,1.0
1990-02-02,52.25,52.37,51.75,52.0,18400,13.9416785826004,13.9736977487231,13.8082653904224,13.8749719865114,68958.6977854915,0.0,1.0
1990-02-05,51.75,52.25,51.75,52.12,8100,13.8082653904224,13.9416785826004,13.8082653904224,13.9069911526341,30356.818046874,0.0,1.0
1990-02-06,51.62,51.88,51.0,51.88,14200,13.7735779604561,13.8429528203886,13.6081456021554,13.8429528203886,53218.1254648903,0.0,1.0
1990-02-07,52.75,53.0,51.5,51.5,31900,14.0750917747784,14.1417983708673,13.7415587943334,13.7415587943334,119553.394530281,0.0,1.0
1990-02-08,53.0,53.62,52.75,52.75,23600,14.1417983708673,14.3072307291681,14.0750917747784,14.0750917747784,88447.0254205222,0.0,1.0
1990-02-09,53.5,53.75,53.12,53.12,28200,14.2752115630453,14.3419181591343,14.1738175369901,14.1738175369901,105686.699866895,0.0,1.0
1990-02-12,53.0,53.5,53.0,53.25,32900,14.1417983708673,14.2752115630453,14.1417983708673,14.2085049669563,123301.149844711,0.0,1.0
1990-02-13,52.0,53.0,51.5,53.0,56200,13.8749719865114,14.1417983708673,13.7415587943334,14.1417983708673,210623.848670903,0.0,1.0
1990-02-14,52.25,52.63,51.75,51.75,12300,13.9416785826004,14.0430726086556,13.8082653904224,13.8082653904224,46097.3903674753,0.0,1.0
1990-02-15,52.25,52.25,51.88,52.25,25900,13.9416785826004,13.9416785826004,13.8429528203886,13.9416785826004,97066.8626437081,0.0,1.0
1990-02-16,51.62,52.12,51.38,52.12,27200,13.7735779604561,13.9069911526341,13.7095396282106,13.9069911526341,101938.944552466,0.0,1.0
1990-02-20,50.75,51.5,50.75,51.5,12700,13.5414390060664,13.7415587943334,13.5414390060664,13.7415587943334,47596.4924932469,0.0,1.0
1990-02-21,50.38,50.5,49.75,50.5,22400,13.4427132438547,13.4747324099774,13.2746126217104,13.4747324099774,83949.719043207,0.0,1.0
1990-02-22,50.87,51.5,50.38,50.5,23100,13.5734581721891,13.7415587943334,13.4427132438547,13.4747324099774,86573.1477633074,0.0,1.0
1990-02-23,50.62,51.25,50.62,50.75,18400,13.5067515761001,13.6748521982444,13.5067515761001,13.5414390060664,68958.6977854917,0.0,1.0
1990-02-26,51.0,51.25,50.25,50.75,56800,13.6081456021554,13.6748521982444,13.4080258138884,13.5414390060664,212872.501859561,0.0,1.0
1990-02-27,51.62,52.12,51.0,51.0,20600,13.7735779604561,13.9069911526341,13.6081456021554,13.6081456021554,77203.7594772352,0.0,1.0
1990-02-28,51.13,52.25,50.75,51.62,33100,13.6428330321217,13.9416785826004,13.5414390060664,13.7735779604561,124050.700907596,0.0,1.0
1990-03-01,51.38,51.62,51.25,51.62,50700,13.7095396282106,13.7735779604561,13.6748521982444,13.7735779604561,190011.194441546,0.0,1.0
1990-03-02,51.38,52.25,51.0,51.75,29900,13.7095396282106,13.9416785826004,13.6081456021554,13.8082653904224,112057.883901424,0.0,1.0
1990-03-05,50.12,51.5,49.75,51.5,28400,13.3733383839221,13.7415587943334,13.2746126217104,13.7415587943334,106436.250929781,0.0,1.0
1990-03-06,50.75,50.75,50.0,50.0,15800,13.5414390060664,13.5414390060664,13.3413192177994,13.3413192177994,59214.5339679764,0.0,1.0
1990-03-07,50.12,51.0,50.12,50.75,23800,13.3733383839221,13.6081456021554,13.3733383839221,13.5414390060664,89196.5764834077,0.0,1.0
1990-03-08,51.25,51.25,50.25,50.25,19000,13.6748521982444,13.6748521982444,13.4080258138884,13.4080258138884,71207.3509741489,0.0,1.0
1990-03-09,51.88,51.88,51.25,51.5,38700,13.8429528203886,13.8429528203886,13.6748521982444,13.7415587943334,145038.130668399,0.0,1.0
1990-03-12,52.12,52.63,51.5,51.62,18900,13.9069911526341,14.0430726086556,13.7415587943334,13.7735779604561,70832.575442706,0.0,1.0
1990-03-13,17.25,17.41,17.16,17.28,48300,4.60275513014079,4.64544735163775,4.57874075554875,4.61075992167147,181016.581686916,0.0,1.0
1990-03-14,17.25,17.31,17.25,17.28,27300,4.60275513014079,4.61876471320215,4.60275513014079,4.61075992167147,102313.720083909,0.0,1.0
1990-03-15,52.5,52.63,51.88,52.0,15100,14.0083851786894,14.0430726086556,13.8429528203886,13.8749719865114,56591.1052478761,0.0,1.0
1990-03-16,53.12,53.12,52.63,53.0,85400,14.1738175369901,14.1738175369901,14.0430726086556,14.1417983708673,320058.303852227,0.0,1.0
1990-03-19,52.88,53.38,52.75,53.38,71600,14.1097792047446,14.2431923969226,14.0750917747784,14.2431923969226,268339.280513109,0.0,1.0
1990-03-20,52.25,53.0,52.12,53.0,39900,13.9416785826004,14.1417983708673,13.9069911526341,14.1417983708673,149535.437045712,0.0,1.0
1990-03-21,51.5,52.37,51.5,52.0,35300,13.7415587943334,13.9736977487231,13.7415587943334,13.8749719865114,132295.76259934,0.0,1.0
1990-03-22,50.87,51.75,50.75,51.5,37900,13.5734581721891,13.8082653904224,13.5414390060664,13.7415587943334,142039.926416855,0.0,1.0
1990-03-23,50.87,51.0,50.38,50.75,47900,13.5734581721891,13.6081456021554,13.4427132438547,13.5414390060664,179517.479561144,0.0,1.0
1990-03-26,52.0,52.12,51.0,51.0,75800,13.8749719865114,13.9069911526341,13.6081456021554,13.6081456021554,284079.852833709,0.0,1.0
1990-03-27,54.5,54.5,52.75,52.75,87700,14.5420379474013,14.5420379474013,14.0750917747784,14.0750917747784,328678.141075415,0.0,1.0
1990-03-28,55.37,55.37,54.62,54.62,58300,14.774176901791,14.774176901791,14.574057113524,14.574057113524,218494.134831205,0.0,1.0
1990-03-29,57.0,57.13,55.75,55.75,111000,15.2091039082913,15.2437913382576,14.8755709278463,14.8755709278463,416000.839901607,0.0,1.0
1990-03-30,55.88,57.0,55.88,57.0,123300,14.9102583578126,15.2091039082913,14.9102583578126,15.2091039082913,462098.230269083,0.0,1.0
1990-04-02,55.5,55.63,55.37,55.63,42000,14.8088643317573,14.8435517617236,14.774176901791,14.8435517617236,157405.723206014,0.0,1.0
1990-04-03,57.5,57.75,55.5,55.63,350000,15.3425171004693,15.4092236965583,14.8088643317573,14.8435517617236,1311714.36005011,0.0,1.0
1990-04-04,58.25,58.75,57.25,57.25,198800,15.5426368887363,15.6760500809143,15.2758105043803,15.2758105043803,745053.756508464,0.0,1.0
1990-04-05,58.12,59.25,58.12,58.25,91300,15.50794945877,15.8094632730923,15.50794945877,15.5426368887363,342170.060207358,0.0,1.0
1990-04-06,58.25,58.75,58.25,58.37,20700,15.5426368887363,15.6760500809143,15.5426368887363,15.574656054859,77578.5350086781,0.0,1.0
1990-04-09,57.25,58.37,57.25,58.37,13900,15.2758105043803,15.574656054859,15.2758105043803,15.574656054859,52093.7988705616,0.0,1.0
1990-04-10,57.13,57.62,56.62,57.0,63400,15.2437913382576,15.374536266592,15.107709882236,15.2091039082913,237607.686934792,0.0,1.0
1990-04-11,57.5,57.5,57.0,57.0,46200,15.3425171004693,15.3425171004693,15.2091039082913,15.2091039082913,173146.295526615,0.0,1.0
1990-04-12,58.12,58.25,57.25,57.25,68400,15.50794945877,15.5426368887363,15.2758105043803,15.2758105043803,256346.463506937,0.0,1.0
1990-04-16,57.38,58.5,57.38,58.12,36700,15.3104979343466,15.6093434848253,15.3104979343466,15.50794945877,137542.62003954,0.0,1.0
1990-04-17,57.5,57.62,56.87,57.0,128500,15.3425171004693,15.374536266592,15.174416478325,15.2091039082913,481586.557904113,0.0,1.0
1990-04-18,57.25,57.75,57.0,57.5,163900,15.2758105043803,15.4092236965583,15.2091039082913,15.3425171004693,614257.096034896,0.0,1.0
1990-04-19,57.25,57.25,57.0,57.25,121200,15.2758105043803,15.2758105043803,15.2091039082913,15.2758105043803,454227.944108782,0.0,1.0
1990-04-20,57.38,57.62,57.38,57.38,99600,15.3104979343466,15.374536266592,15.3104979343466,15.3104979343466,373276.429317117,0.0,1.0
1990-04-23,57.5,57.62,57.38,57.38,33100,15.3425171004693,15.374536266592,15.3104979343466,15.3104979343466,124050.700907596,0.0,1.0
1990-04-24,58.12,58.5,57.75,57.75,210300,15.50794945877,15.6093434848253,15.4092236965583,15.4092236965583,788152.942624397,0.0,1.0
1990-04-25,58.75,59.38,58.25,58.25,151300,15.6760500809143,15.8441507030586,15.5426368887363,15.5426368887363,567035.379073091,0.0,1.0
1990-04-26,59.38,59.38,58.75,58.75,69200,15.8441507030586,15.8441507030586,15.6760500809143,15.6760500809143,259344.667758479,0.0,1.0
1990-04-27,59.12,60.13,59.12,59.38,64500,15.774775843126,16.0442704913255,15.774775843126,15.8441507030586,241730.217780664,0.0,1.0
1990-04-30,59.38,59.38,57.88,58.88,48600,15.8441507030586,15.8441507030586,15.4439111265246,15.7107375108806,182140.908281244,0.0,1.0
1990-05-01,58.63,59.38,58.0,59.38,60300,15.6440309147916,15.8441507030586,15.4759302926473,15.8441507030586,225989.645460062,0.0,1.0
1990-05-02,58.0,58.75,57.38,58.37,146100,15.4759302926473,15.6760500809143,15.3104979343466,15.574656054859,547547.051438061,0.0,1.0
1990-05-03,56.62,57.75,56.25,57.75,372700,15.107709882236,15.4092236965583,15.0089841200243,15.4092236965583,1396788.40568765,0.0,1.0
1990-05-04,56.87,57.25,56.62,56.62,189600,15.174416478325,15.2758105043803,15.107709882236,15.107709882236,710574.407615719,0.0,1.0
1990-05-07,57.0,57.25,56.75,56.75,61800,15.2091039082913,15.2758105043803,15.1423973122023,15.1423973122023,231611.278431706,0.0,1.0
1990-05-08,57.88,57.88,57.0,57.13,50000,15.4439111265246,15.4439111265246,15.2091039082913,15.2437913382576,187387.765721444,0.0,1.0
1990-05-09,57.75,57.88,57.25,57.62,61200,15.4092236965583,15.4439111265246,15.2758105043803,15.374536266592,229362.625243048,0.0,1.0
1990-05-10,57.25,57.75,56.5,57.5,214800,15.2758105043803,15.4092236965583,15.0756907161133,15.3425171004693,805017.841539327,0.0,1.0
1990-05-11,59.5,59.75,57.5,57.5,137600,15.8761698691813,15.9428764652703,15.3425171004693,15.3425171004693,515691.131265415,0.0,1.0
1990-05-14,60.25,60.38,59.38,59.5,106700,16.0762896574483,16.1109770874145,15.8441507030586,15.8761698691813,399885.492049562,0.0,1.0
1990-05-15,59.87,60.5,59.87,60.0,108500,15.974895631393,16.1429962535373,15.974895631393,16.0095830613593,406631.451615535,0.0,1.0
1990-05-16,59.5,60.13,59.0,60.0,36700,15.8761698691813,16.0442704913255,15.7427566770033,16.0095830613593,137542.62003954,0.0,1.0
1990-05-17,59.25,59.5,59.0,59.25,158700,15.8094632730923,15.8761698691813,15.7427566770033,15.8094632730923,594768.768399865,0.0,1.0
1990-05-18,58.88,59.25,58.25,59.25,41700,15.7107375108806,15.8094632730923,15.5426368887363,15.8094632730923,156281.396611684,0.0,1.0
1990-05-21,59.12,59.5,58.37,58.37,57000,15.774775843126,15.8761698691813,15.574656054859,15.574656054859,213622.052922447,0.0,1.0
1990-05-22,58.88,59.62,58.63,59.25,45400,15.7107375108806,15.908189035304,15.6440309147916,15.8094632730923,170148.091275071,0.0,1.0
1990-05-23,59.62,59.87,58.75,59.0,68700,15.908189035304,15.974895631393,15.6760500809143,15.7427566770033,257470.790101265,0.0,1.0
1990-05-24,60.88,61.12,59.75,59.75,49700,16.2443902795925,16.308428611838,15.9428764652703,15.9428764652703,186263.439127116,0.0,1.0
1990-05-25,60.0,60.88,60.0,60.5,55000,16.0095830613593,16.2443902795925,16.0095830613593,16.1429962535373,206126.542293589,0.0,1.0
1990-05-29,61.25,61.37,59.75,59.75,83400,16.3431160418042,16.375135207927,15.9428764652703,15.9428764652703,312562.793223371,0.0,1.0
1990-05-30,62.38,62.38,61.75,62.0,50600,16.6446298561265,16.6446298561265,16.4765292339822,16.5432358300712,189636.418910102,0.0,1.0
1990-05-31,61.0,63.25,61.0,62.5,46100,16.2764094457152,16.8767688105162,16.2764094457152,16.6766490222492,172771.519995173,0.0,1.0
1990-06-01,60.62,61.5,60.13,61.25,42900,16.17501541966,16.4098226378932,16.0442704913255,16.3431160418042,160778.702988999,0.0,1.0
1990-06-04,62.25,62.5,60.75,60.88,59500,16.6099424261602,16.6766490222492,16.2097028496263,16.2443902795925,222991.44120852,0.0,1.0
1990-06-05,61.37,62.75,61.0,62.5,37300,16.375135207927,16.7433556183382,16.2764094457152,16.6766490222492,139791.273228198,0.0,1.0
1990-06-06,60.75,61.37,60.75,61.37,27500,16.2097028496263,16.375135207927,16.2097028496263,16.375135207927,103063.271146794,0.0,1.0
1990-06-07,61.37,61.37,60.75,61.0,47300,16.375135207927,16.375135207927,16.2097028496263,16.2764094457152,177268.826372486,0.0,1.0
1990-06-08,60.13,61.63,60.0,61.5,45100,16.0442704913255,16.4445100678595,16.0095830613593,16.4098226378932,169023.764680744,0.0,1.0
1990-06-11,60.25,60.25,60.0,60.0,37500,16.0762896574483,16.0762896574483,16.0095830613593,16.0095830613593,140540.824291083,0.0,1.0
1990-06-12,60.13,60.25,59.25,60.25,60200,16.0442704913255,16.0762896574483,15.8094632730923,16.0762896574483,225614.86992862,0.0,1.0
1990-06-13,59.87,60.25,59.38,60.25,53800,15.974895631393,16.0762896574483,15.8441507030586,16.0762896574483,201629.235916274,0.0,1.0
1990-06-14,59.12,59.87,59.0,59.62,108000,15.774775843126,15.974895631393,15.7427566770033,15.908189035304,404757.573958321,0.0,1.0
1990-06-15,59.5,59.5,58.63,58.63,60200,15.8761698691813,15.8761698691813,15.6440309147916,15.6440309147916,225614.869928619,0.0,1.0
1990-06-18,59.62,59.62,58.88,59.5,41500,15.908189035304,15.908189035304,15.7107375108806,15.8761698691813,155531.845548799,0.0,1.0
1990-06-19,60.13,60.5,59.75,59.87,20400,16.0442704913255,16.1429962535373,15.9428764652703,15.974895631393,76454.2084143497,0.0,1.0
1990-06-20,60.5,60.5,60.13,60.25,10300,16.1429962535373,16.1429962535373,16.0442704913255,16.0762896574483,38601.8797386175,0.0,1.0
1990-06-21,60.5,60.5,59.75,60.5,37700,16.1429962535373,16.1429962535373,15.9428764652703,16.1429962535373,141290.375353969,0.0,1.0
1990-06-22,60.0,61.25,60.0,60.38,89700,16.0095830613593,16.3431160418042,16.0095830613593,16.1109770874145,336173.651704271,0.0,1.0
1990-06-25,59.25,60.0,59.25,60.0,58600,15.8094632730923,16.0095830613593,15.8094632730923,16.0095830613593,219618.461425533,0.0,1.0
1990-06-26,59.62,60.0,59.12,59.5,20300,15.908189035304,16.0095830613593,15.774775843126,15.8761698691813,76079.4328829065,0.0,1.0
1990-06-27,59.62,59.75,59.12,59.38,24300,15.908189035304,15.9428764652703,15.774775843126,15.8441507030586,91070.4541406221,0.0,1.0
1990-06-28,60.25,60.5,59.25,59.5,86100,16.0762896574483,16.1429962535373,15.8094632730923,15.8761698691813,322681.732572327,0.0,1.0
1990-06-29,60.75,60.75,59.87,60.0,21800,16.2097028496263,16.2097028496263,15.974895631393,16.0095830613593,81701.0658545497,0.0,1.0
1990-07-02,61.0,61.37,60.38,60.38,42700,16.2764094457152,16.375135207927,16.1109770874145,16.1109770874145,160029.151926114,0.0,1.0
1990-07-03,60.88,61.25,60.88,60.88,15100,16.2443902795925,16.3431160418042,16.2443902795925,16.2443902795925,56591.1052478764,0.0,1.0
1990-07-05,60.25,60.5,60.13,60.5,18600,16.0762896574483,16.1429962535373,16.0442704913255,16.1429962535373,69708.2488483773,0.0,1.0
1990-07-06,60.88,60.88,60.0,60.0,18900,16.2443902795925,16.2443902795925,16.0095830613593,16.0095830613593,70832.5754427063,0.0,1.0
1990-07-09,21.03,21.66,20.19,20.28,1246800,5.61135886300642,5.77945948515069,5.38722470014739,5.41123907473943,4672701.32602995,0.0,1.0
1990-07-10,60.5,63.38,60.5,63.38,106700,16.1429962535373,16.9114562404825,16.1429962535373,16.9114562404825,399885.492049562,0.0,1.0
1990-07-11,62.75,62.75,60.75,60.75,112300,16.7433556183382,16.7433556183382,16.2097028496263,16.2097028496263,420872.921810366,0.0,1.0
1990-07-12,64.25,64.37,62.25,62.75,72000,17.1435951948722,17.1756143609949,16.6099424261602,16.7433556183382,269838.382638881,0.0,1.0
1990-07-13,64.5,65.25,64.25,64.75,80500,17.2103017909612,17.4104215792282,17.1435951948722,17.2770083870502,301694.302811526,0.0,1.0
1990-07-16,66.5,66.75,64.75,64.75,70500,17.7439545596732,17.8106611557622,17.2770083870502,17.2770083870502,264216.749667237,0.0,1.0
1990-07-17,65.75,67.0,65.5,66.75,68300,17.5438347714062,17.8773677518512,17.4771281753172,17.8106611557622,255971.687975493,0.0,1.0
1990-07-18,65.0,65.62,64.25,65.5,35900,17.3437149831392,17.5091473414399,17.1435951948722,17.4771281753172,134544.415787997,0.0,1.0
1990-07-19,63.5,64.75,63.0,64.75,35900,16.9434754066052,17.2770083870502,16.8100622144272,17.2770083870502,134544.415787998,0.0,1.0
1990-07-20,63.0,63.25,62.5,63.25,37700,16.8100622144272,16.8767688105162,16.6766490222492,16.8767688105162,141290.37535397,0.0,1.0
1990-07-23,60.5,62.87,60.0,62.87,55600,16.1429962535373,16.7753747844609,16.0095830613593,16.7753747844609,208375.195482246,0.0,1.0
1990-07-24,60.88,60.88,60.25,60.75,75600,16.2443902795925,16.2443902795925,16.0762896574483,16.2097028496263,283330.301770825,0.0,1.0
1990-07-25,60.75,61.37,60.38,60.88,50400,16.2097028496263,16.375135207927,16.1109770874145,16.2443902795925,188886.867847216,0.0,1.0
1990-07-26,61.25,61.37,59.75,60.5,65100,16.3431160418042,16.375135207927,15.9428764652703,16.1429962535373,243978.870969322,0.0,1.0
1990-07-27,60.38,61.0,60.13,61.0,38000,16.1109770874145,16.2764094457152,16.0442704913255,16.2764094457152,142414.701948298,0.0,1.0
1990-07-30,59.75,59.87,59.0,59.87,49800,15.9428764652703,15.974895631393,15.7427566770033,15.974895631393,186638.214658559,0.0,1.0
1990-07-31,60.25,60.62,59.87,60.0,34900,16.0762896574483,16.17501541966,15.974895631393,16.0095830613593,130796.660473568,0.0,1.0
1990-08-01,59.5,60.5,59.0,60.13,58800,15.8761698691813,16.1429962535373,15.7427566770033,16.0442704913255,220368.012488419,0.0,1.0
1990-08-02,58.0,59.25,57.75,59.25,131500,15.4759302926473,15.8094632730923,15.4092236965583,15.8094632730923,492829.823847399,0.0,1.0
1990-08-03,56.25,57.88,55.5,57.88,102000,15.0089841200243,15.4439111265246,14.8088643317573,15.4439111265246,382271.042071748,0.0,1.0
1990-08-06,54.75,55.25,53.62,55.25,83300,14.6087445434903,14.7421577356683,14.3072307291681,14.7421577356683,312188.017691928,0.0,1.0
1990-08-07,54.75,55.37,54.13,55.0,60700,14.6087445434903,14.774176901791,14.4433121851896,14.6754511395793,227488.747585834,0.0,1.0
1990-08-08,55.63,55.88,54.62,54.62,18800,14.8435517617236,14.9102583578126,14.574057113524,14.574057113524,70457.7999112632,0.0,1.0
1990-08-09,56.62,56.75,55.5,55.63,60200,15.107709882236,15.1423973122023,14.8088643317573,14.8435517617236,225614.86992862,0.0,1.0
1990-08-10,56.62,56.75,56.38,56.38,39900,15.107709882236,15.1423973122023,15.0436715499906,15.0436715499906,149535.437045713,0.0,1.0
1990-08-13,56.25,56.38,56.0,56.38,14900,15.0089841200243,15.0436715499906,14.9422775239353,15.0436715499906,55841.5541849906,0.0,1.0
1990-08-14,56.75,57.0,56.12,56.25,35900,15.1423973122023,15.2091039082913,14.974296690058,15.0089841200243,134544.415787997,0.0,1.0
1990-08-15,57.25,57.38,56.5,56.5,27400,15.2758105043803,15.3104979343466,15.0756907161133,15.0756907161133,102688.495615352,0.0,1.0
1990-08-16,57.25,58.5,56.75,57.62,127400,15.2758105043803,15.6093434848253,15.1423973122023,15.374536266592,477464.027058241,0.0,1.0
1990-08-17,57.0,57.0,56.5,56.75,146800,15.2091039082913,15.2091039082913,15.0756907161133,15.1423973122023,550170.480158162,0.0,1.0
1990-08-20,57.75,57.88,56.87,56.87,20400,15.4092236965583,15.4439111265246,15.174416478325,15.174416478325,76454.2084143494,0.0,1.0
1990-08-21,56.75,57.5,56.12,57.5,68400,15.1423973122023,15.3425171004693,14.974296690058,15.3425171004693,256346.463506936,0.0,1.0
1990-08-22,56.38,57.25,56.12,57.0,86000,15.0436715499906,15.2758105043803,14.974296690058,15.2091039082913,322306.957040885,0.0,1.0
1990-08-23,55.37,56.12,55.0,55.5,49200,14.774176901791,14.974296690058,14.6754511395793,14.8088643317573,184389.561469902,0.0,1.0
1990-08-24,57.0,57.0,55.5,55.5,52700,15.2091039082913,15.2091039082913,14.8088643317573,14.8088643317573,197506.705070403,0.0,1.0
1990-08-27,58.25,58.75,58.0,58.25,48100,15.5426368887363,15.6760500809143,15.4759302926473,15.5426368887363,180267.03062403,0.0,1.0
1990-08-28,58.0,58.63,58.0,58.5,20700,15.4759302926473,15.6440309147916,15.4759302926473,15.6093434848253,77578.5350086781,0.0,1.0
1990-08-29,58.0,58.75,57.62,57.88,42200,15.4759302926473,15.6760500809143,15.374536266592,15.4439111265246,158155.274268899,0.0,1.0
1990-08-30,57.13,58.12,57.0,58.0,25700,15.2437913382576,15.50794945877,15.2091039082913,15.4759302926473,96317.3115808225,0.0,1.0
1990-08-31,57.75,57.75,57.0,57.13,20900,15.4092236965583,15.4092236965583,15.2091039082913,15.2437913382576,78328.0860715639,0.0,1.0
1990-09-04,57.25,57.38,56.75,57.0,49700,15.2758105043803,15.3104979343466,15.1423973122023,15.2091039082913,186263.439127116,0.0,1.0
1990-09-05,57.38,57.38,56.75,57.0,59700,15.3104979343466,15.3104979343466,15.1423973122023,15.2091039082913,223740.992271405,0.0,1.0
1990-09-06,56.87,57.5,56.5,57.13,41000,15.174416478325,15.3425171004693,15.0756907161133,15.2437913382576,153657.967891585,0.0,1.0
1990-09-07,58.0,58.12,56.75,56.75,57800,15.4759302926473,15.50794945877,15.1423973122023,15.1423973122023,216620.25717399,0.0,1.0
1990-09-10,58.63,59.0,58.25,58.37,25600,15.6440309147916,15.7427566770033,15.5426368887363,15.574656054859,95942.5360493795,0.0,1.0
1990-09-11,58.75,59.0,58.5,58.5,41000,15.6760500809143,15.7427566770033,15.6093434848253,15.6093434848253,153657.967891584,0.0,1.0
1990-09-12,58.88,59.25,58.63,59.25,23000,15.7107375108806,15.8094632730923,15.6440309147916,15.8094632730923,86198.3722318644,0.0,1.0
1990-09-13,58.63,58.88,58.5,58.88,12100,15.6440309147916,15.7107375108806,15.6093434848253,15.7107375108806,45347.8393045895,0.0,1.0
1990-09-14,58.0,58.25,57.0,58.25,25100,15.4759302926473,15.5426368887363,15.2091039082913,15.5426368887363,94068.6583921652,0.0,1.0
1990-09-17,58.25,58.25,58.0,58.0,35600,15.5426368887363,15.5426368887363,15.4759302926473,15.4759302926473,133420.089193669,0.0,1.0
1990-09-18,58.63,58.75,58.0,58.0,27200,15.6440309147916,15.6760500809143,15.4759302926473,15.4759302926473,101938.944552466,0.0,1.0
1990-09-19,58.0,58.75,58.0,58.75,9900,15.4759302926473,15.6760500809143,15.4759302926473,15.6760500809143,37102.777612846,0.0,1.0
1990-09-20,57.0,58.25,56.75,58.12,31100,15.2091039082913,15.5426368887363,15.1423973122023,15.50794945877,116555.190278739,0.0,1.0
1990-09-21,56.87,57.13,56.5,57.0,89500,15.174416478325,15.2437913382576,15.0756907161133,15.2091039082913,335424.100641387,0.0,1.0
1990-09-24,55.5,56.62,55.5,56.62,62800,14.8088643317573,15.107709882236,14.8088643317573,15.107709882236,235359.033746135,0.0,1.0
1990-09-25,56.0,56.0,54.88,55.5,75900,14.9422775239353,14.9422775239353,14.6434319734566,14.8088643317573,284454.628365153,0.0,1.0
1990-09-26,56.25,56.62,56.0,56.5,26700,15.0089841200243,15.107709882236,14.9422775239353,15.0756907161133,100065.066895252,0.0,1.0
1990-09-27,55.88,57.0,55.5,56.12,43000,14.9102583578126,15.2091039082913,14.8088643317573,14.974296690058,161153.478520442,0.0,1.0
1990-09-28,56.25,56.25,55.0,55.37,52700,15.0089841200243,15.0089841200243,14.6754511395793,14.774176901791,197506.705070403,0.0,1.0
1990-10-01,57.13,57.75,56.25,56.25,20700,15.2437913382576,15.4092236965583,15.0089841200243,15.0089841200243,77578.535008678,0.0,1.0
1990-10-02,58.25,58.88,57.75,58.0,61100,15.5426368887363,15.7107375108806,15.4092236965583,15.4759302926473,228987.849711605,0.0,1.0
1990-10-03,58.0,58.5,58.0,58.37,37600,15.4759302926473,15.6093434848253,15.4759302926473,15.574656054859,140915.599822526,0.0,1.0
1990-10-04,58.75,59.0,57.88,57.88,12200,15.6760500809143,15.7427566770033,15.4439111265246,15.4439111265246,45722.6148360325,0.0,1.0
1990-10-05,59.87,59.87,57.75,58.5,16000,15.974895631393,15.974895631393,15.4092236965583,15.6093434848253,59964.0850308623,0.0,1.0
1990-10-08,60.25,60.25,59.38,59.38,24100,16.0762896574483,16.0762896574483,15.8441507030586,15.8441507030586,90320.9030777362,0.0,1.0
1990-10-09,59.38,60.0,59.25,60.0,30400,15.8441507030586,16.0095830613593,15.8094632730923,16.0095830613593,113931.761558638,0.0,1.0
1990-10-10,58.63,59.5,58.37,59.12,31200,15.6440309147916,15.8761698691813,15.574656054859,15.774775843126,116929.965810181,0.0,1.0
1990-10-11,57.62,58.37,56.75,58.37,69100,15.374536266592,15.574656054859,15.1423973122023,15.574656054859,258969.892227037,0.0,1.0
1990-10-12,58.12,58.5,57.0,57.75,88100,15.50794945877,15.6093434848253,15.2091039082913,15.4092236965583,330177.243201186,0.0,1.0
1990-10-15,56.87,57.88,56.75,57.62,102100,15.174416478325,15.4439111265246,15.1423973122023,15.374536266592,382645.817603191,0.0,1.0
1990-10-16,55.37,57.0,55.37,57.0,125100,14.774176901791,15.2091039082913,14.774176901791,15.2091039082913,468844.189835056,0.0,1.0
1990-10-17,53.62,55.37,52.88,55.37,121400,14.3072307291681,14.774176901791,14.1097792047446,14.774176901791,454977.495171667,0.0,1.0
1990-10-18,53.87,53.87,53.0,53.12,148700,14.3739373252571,14.3739373252571,14.1417983708673,14.1738175369901,557291.215255575,0.0,1.0
1990-10-19,55.12,55.25,54.38,54.75,109300,14.707470305702,14.7421577356683,14.5100187812786,14.6087445434903,409629.655867079,0.0,1.0
1990-10-22,54.62,55.12,54.5,55.12,77600,14.574057113524,14.707470305702,14.5420379474013,14.707470305702,290825.812399683,0.0,1.0
1990-10-23,53.38,54.5,53.25,54.38,38400,14.2431923969226,14.5420379474013,14.2085049669563,14.5100187812786,143913.80407407,0.0,1.0
1990-10-24,51.62,52.75,51.62,52.5,125700,13.7735779604561,14.0750917747784,13.7735779604561,14.0083851786894,471092.843023712,0.0,1.0
1990-10-25,51.75,52.12,51.5,51.88,232200,13.8082653904224,13.9069911526341,13.7415587943334,13.8429528203886,870228.784010387,0.0,1.0
1990-10-26,51.13,51.5,51.0,51.5,47200,13.6428330321217,13.7415587943334,13.6081456021554,13.7415587943334,176894.050841043,0.0,1.0
1990-10-29,51.13,51.38,50.87,50.87,27400,13.6428330321217,13.7095396282106,13.5734581721891,13.5734581721891,102688.495615351,0.0,1.0
1990-10-30,50.25,51.13,49.75,50.87,74200,13.4080258138884,13.6428330321217,13.2746126217104,13.5734581721891,278083.444330624,0.0,1.0
1990-10-31,51.88,51.88,50.12,50.38,326300,13.8429528203886,13.8429528203886,13.3733383839221,13.4427132438547,1222892.55909815,0.0,1.0
1990-11-01,52.0,52.25,50.75,51.75,64200,13.8749719865114,13.9416785826004,13.5414390060664,13.8082653904224,240605.891186334,0.0,1.0
1990-11-02,52.63,52.88,52.12,52.12,21300,14.0430726086556,14.1097792047446,13.9069911526341,13.9069911526341,79827.1881973357,0.0,1.0
1990-11-05,52.88,52.88,52.25,52.88,11300,14.1097792047446,14.1097792047446,13.9416785826004,14.1097792047446,42349.6350530466,0.0,1.0
1990-11-06,51.88,53.0,51.88,52.63,29600,13.8429528203886,14.1417983708673,13.8429528203886,14.0430726086556,110933.557307096,0.0,1.0
1990-11-07,51.62,51.75,51.0,51.62,18000,13.7735779604561,13.8082653904224,13.6081456021554,13.7735779604561,67459.59565972,0.0,1.0
1990-11-08,52.25,52.37,51.75,51.75,17800,13.9416785826004,13.9736977487231,13.8082653904224,13.8082653904224,66710.0445968341,0.0,1.0
1990-11-09,53.87,53.87,52.5,52.5,140100,14.3739373252571,14.3739373252571,14.0083851786894,14.0083851786894,525060.519551487,0.0,1.0
1990-11-12,54.75,54.88,53.87,53.87,53600,14.6087445434903,14.6434319734566,14.3739373252571,14.3739373252571,200879.684853389,0.0,1.0
1990-11-13,54.25,54.75,54.13,54.5,29200,14.4753313513123,14.6087445434903,14.4433121851896,14.5420379474013,109434.455181324,0.0,1.0
1990-11-14,55.0,55.75,53.75,54.0,23500,14.6754511395793,14.8755709278463,14.3419181591343,14.4086247552233,88072.2498890792,0.0,1.0
1990-11-15,53.12,54.75,53.0,54.75,37000,14.1738175369901,14.6087445434903,14.1417983708673,14.6087445434903,138666.946633869,0.0,1.0
1990-11-16,53.0,53.75,52.88,53.0,31800,14.1417983708673,14.3419181591343,14.1097792047446,14.1417983708673,119178.618998839,0.0,1.0
1990-11-19,54.0,54.0,52.88,53.25,31900,14.4086247552233,14.4086247552233,14.1097792047446,14.2085049669563,119553.394530282,0.0,1.0
1990-11-20,53.87,54.75,53.75,53.75,47500,14.3739373252571,14.6087445434903,14.3419181591343,14.3419181591343,178018.377435372,0.0,1.0
1990-11-21,53.25,53.75,53.0,53.5,21400,14.2085049669563,14.3419181591343,14.1417983708673,14.2752115630453,80201.9637287786,0.0,1.0
1990-11-23,53.25,53.38,53.0,53.0,6200,14.2085049669563,14.2431923969226,14.1417983708673,14.1417983708673,23236.0829494592,0.0,1.0
1990-11-26,54.0,54.0,52.88,53.12,92100,14.4086247552233,14.4086247552233,14.1097792047446,14.1738175369901,345168.264458902,0.0,1.0
1990-11-27,54.0,54.38,53.62,54.25,23900,14.4086247552233,14.5100187812786,14.3072307291681,14.4753313513123,89571.3520148508,0.0,1.0
1990-11-28,54.13,54.25,53.62,53.75,24700,14.4433121851896,14.4753313513123,14.3072307291681,14.3419181591343,92569.5562663938,0.0,1.0
1990-11-29,53.0,54.13,53.0,54.0,22100,14.1417983708673,14.4433121851896,14.1417983708673,14.4086247552233,82825.3924488789,0.0,1.0
1990-11-30,53.12,53.75,53.0,53.0,32100,14.1738175369901,14.3419181591343,14.1417983708673,14.1417983708673,120302.945593167,0.0,1.0
1990-12-03,54.75,55.0,53.87,54.0,70900,14.6087445434903,14.6754511395793,14.3739373252571,14.4086247552233,265715.851793009,0.0,1.0
1990-12-04,55.5,55.63,54.88,55.12,37300,14.8088643317573,14.8435517617236,14.6434319734566,14.707470305702,139791.273228198,0.0,1.0
1990-12-05,55.5,55.63,55.12,55.25,10900,14.8088643317573,14.8435517617236,14.707470305702,14.7421577356683,40850.532927275,0.0,1.0
1990-12-06,55.75,56.12,55.63,55.63,61700,14.8755709278463,14.974296690058,14.8435517617236,14.8435517617236,231236.502900263,0.0,1.0
1990-12-07,55.0,56.5,55.0,55.88,63700,14.6754511395793,15.0756907161133,14.6754511395793,14.9102583578126,238732.013529121,0.0,1.0
1990-12-10,55.63,55.88,54.62,54.75,29900,14.8435517617236,14.9102583578126,14.574057113524,14.6087445434903,112057.883901424,0.0,1.0
1990-12-11,55.25,55.5,54.88,55.5,31900,14.7421577356683,14.8088643317573,14.6434319734566,14.8088643317573,119553.394530282,0.0,1.0
1990-12-12,55.37,55.37,55.0,55.37,22000,14.774176901791,14.774176901791,14.6754511395793,14.774176901791,82450.6169174359,0.0,1.0
1990-12-13,55.75,56.0,55.0,55.0,75900,14.8755709278463,14.9422775239353,14.6754511395793,14.6754511395793,284454.628365153,0.0,1.0
1990-12-14,55.75,55.88,55.75,55.88,11900,14.8755709278463,14.9102583578126,14.8755709278463,14.9102583578126,44598.2882417039,0.0,1.0
1990-12-17,56.25,56.5,55.63,55.75,9900,15.0089841200243,15.0756907161133,14.8435517617236,14.8755709278463,37102.7776128461,0.0,1.0
1990-12-18,57.75,58.25,56.87,56.87,113500,15.4092236965583,15.5426368887363,15.174416478325,15.174416478325,425370.228187679,0.0,1.0
1990-12-19,57.25,57.5,56.62,57.5,34100,15.2758105043803,15.3425171004693,15.107709882236,15.3425171004693,127798.456222025,0.0,1.0
1990-12-20,57.25,57.5,57.0,57.0,54500,15.2758105043803,15.3425171004693,15.2091039082913,15.2091039082913,204252.664636375,0.0,1.0
1990-12-21,57.5,57.5,56.87,57.5,40800,15.3425171004693,15.3425171004693,15.174416478325,15.3425171004693,152908.416828699,0.0,1.0
1990-12-24,19.0,19.16,19.0,19.16,11100,5.06970130276377,5.11239352426072,5.06970130276377,5.11239352426072,41600.0839901607,0.0,1.0
1990-12-26,19.16,19.16,19.0,19.0,15300,5.11239352426072,5.11239352426072,5.06970130276377,5.06970130276377,57340.6563107621,0.0,1.0
1990-12-27,19.0,19.16,19.0,19.16,104400,5.06970130276377,5.11239352426072,5.06970130276377,5.11239352426072,391265.654826376,0.0,1.0
1990-12-28,56.62,57.0,56.62,57.0,5200,15.107709882236,15.2091039082913,15.107709882236,15.2091039082913,19488.3276350303,0.0,1.0
1990-12-31,56.75,56.87,56.5,56.75,10300,15.1423973122023,15.174416478325,15.0756907161133,15.1423973122023,38601.8797386176,0.0,1.0
1991-01-02,55.5,56.5,55.5,56.5,28800,14.8088643317573,15.0756907161133,14.8088643317573,15.0756907161133,107935.353055552,0.0,1.0
1991-01-03,55.0,55.75,54.5,55.5,47000,14.6754511395793,14.8755709278463,14.5420379474013,14.8088643317573,176144.499778158,0.0,1.0
1991-01-04,55.75,56.25,54.75,55.25,44300,14.8755709278463,15.0089841200243,14.6087445434903,14.7421577356683,166025.5604292,0.0,1.0
1991-01-07,55.88,56.5,55.5,55.75,67600,14.9102583578126,15.0756907161133,14.8088643317573,14.8755709278463,253348.259255393,0.0,1.0
1991-01-08,56.38,56.38,56.0,56.12,49300,15.0436715499906,15.0436715499906,14.9422775239353,14.974296690058,184764.337001344,0.0,1.0
1991-01-09,55.37,56.62,55.12,56.38,68100,14.774176901791,15.107709882236,14.707470305702,15.0436715499906,255222.136912608,0.0,1.0
1991-01-10,55.5,55.88,55.0,55.37,24400,14.8088643317573,14.9102583578126,14.6754511395793,14.774176901791,91445.2296720652,0.0,1.0
1991-01-11,55.88,55.88,55.5,55.5,12200,14.9102583578126,14.9102583578126,14.8088643317573,14.8088643317573,45722.6148360325,0.0,1.0
1991-01-14,55.37,55.63,55.12,55.63,18500,14.774176901791,14.8435517617236,14.707470305702,14.8435517617236,69333.4733169347,0.0,1.0
1991-01-15,56.12,56.12,55.37,55.5,9400,14.974296690058,14.974296690058,14.774176901791,14.8088643317573,35228.8999556317,0.0,1.0
1991-01-16,56.38,56.5,55.88,56.12,20300,15.0436715499906,15.0756907161133,14.9102583578126,14.974296690058,76079.4328829065,0.0,1.0
1991-01-17,60.0,60.13,58.12,58.25,145500,16.0095830613593,16.0442704913255,15.50794945877,15.5426368887363,545298.398249403,0.0,1.0
1991-01-18,62.25,62.25,59.25,59.5,59600,16.6099424261602,16.6099424261602,15.8094632730923,15.8761698691813,223366.216739963,0.0,1.0
1991-01-21,62.12,62.25,61.5,62.25,58400,16.575254996194,16.6099424261602,16.4098226378932,16.6099424261602,218868.910362647,0.0,1.0
1991-01-22,60.5,62.12,60.5,62.12,23600,16.1429962535373,16.575254996194,16.1429962535373,16.575254996194,88447.0254205217,0.0,1.0
1991-01-23,59.62,60.38,59.5,60.25,37100,15.908189035304,16.1109770874145,15.8761698691813,16.0762896574483,139041.722165312,0.0,1.0
1991-01-24,60.5,61.5,59.5,59.62,58200,16.1429962535373,16.4098226378932,15.8761698691813,15.908189035304,218119.359299761,0.0,1.0
1991-01-25,62.5,62.5,60.75,60.75,42700,16.6766490222492,16.6766490222492,16.2097028496263,16.2097028496263,160029.151926114,0.0,1.0
1991-01-28,62.62,63.38,62.38,62.38,35500,16.7086681883719,16.9114562404825,16.6446298561265,16.6446298561265,133045.313662226,0.0,1.0
1991-01-29,61.75,63.25,61.75,63.0,53600,16.4765292339822,16.8767688105162,16.4765292339822,16.8100622144272,200879.684853389,0.0,1.0
1991-01-30,62.75,62.75,61.5,61.5,61300,16.7433556183382,16.7433556183382,16.4098226378932,16.4098226378932,229737.400774492,0.0,1.0
1991-01-31,63.75,63.75,62.75,63.0,36800,17.0101820026942,17.0101820026942,16.7433556183382,16.8100622144272,137917.395570983,0.0,1.0
1991-02-01,64.12,64.5,62.75,63.13,74000,17.1089077649059,17.2103017909612,16.7433556183382,16.8447496443935,277333.893267739,0.0,1.0
1991-02-04,64.75,64.75,63.88,64.75,43800,17.2770083870502,17.2770083870502,17.0448694326605,17.2770083870502,164151.682771986,0.0,1.0
1991-02-05,64.75,65.87,64.12,64.5,50000,17.2770083870502,17.5758539375289,17.1089077649059,17.2103017909612,187387.765721445,0.0,1.0
1991-02-06,65.75,66.0,64.37,64.75,62000,17.5438347714062,17.6105413674952,17.1756143609949,17.2770083870502,232360.829494591,0.0,1.0
1991-02-07,64.63,67.0,63.5,65.5,43200,17.2449892209275,17.8773677518512,16.9434754066052,17.4771281753172,161903.029583328,0.0,1.0
1991-02-08,64.88,65.38,64.37,64.88,22700,17.3116958170165,17.4451090091945,17.1756143609949,17.3116958170165,85074.0456375358,0.0,1.0
1991-02-11,66.38,66.38,64.25,64.88,46000,17.7119353935505,17.7119353935505,17.1435951948722,17.3116958170165,172396.744463729,0.0,1.0
1991-02-12,66.0,69.25,66.0,66.5,75700,17.6105413674952,18.4777271166521,17.6105413674952,17.7439545596732,283705.077302267,0.0,1.0
1991-02-13,65.0,65.87,64.5,65.87,47400,17.3437149831392,17.5758539375289,17.2103017909612,17.5758539375289,177643.60190393,0.0,1.0
1991-02-14,63.62,65.75,63.25,65.12,20200,16.9754945727279,17.5438347714062,16.8767688105162,17.3757341492619,75704.6573514639,0.0,1.0
1991-02-15,65.38,65.62,63.75,64.0,35900,17.4451090091945,17.5091473414399,17.0101820026942,17.0768885987832,134544.415787997,0.0,1.0
1991-02-19,64.25,67.25,64.0,65.12,48200,17.1435951948722,17.9440743479402,17.0768885987832,17.3757341492619,180641.806155473,0.0,1.0
1991-02-20,64.25,64.25,63.0,64.0,49200,17.1435951948722,17.1435951948722,16.8100622144272,17.0768885987832,184389.561469902,0.0,1.0
1991-02-21,65.5,65.5,64.0,64.0,26000,17.4771281753172,17.4771281753172,17.0768885987832,17.0768885987832,97441.6381751513,0.0,1.0
1991-02-22,65.0,65.87,64.75,65.25,35500,17.3437149831392,17.5758539375289,17.2770083870502,17.4104215792282,133045.313662226,0.0,1.0
1991-02-25,64.5,65.25,64.12,65.25,21300,17.2103017909612,17.4104215792282,17.1089077649059,17.4104215792282,79827.1881973355,0.0,1.0
1991-02-26,62.5,64.25,62.5,64.12,46400,16.6766490222492,17.1435951948722,16.6766490222492,17.1089077649059,173895.846589501,0.0,1.0
1991-02-27,63.38,63.75,62.75,62.75,40900,16.9114562404825,17.0101820026942,16.7433556183382,16.7433556183382,153283.192360142,0.0,1.0
1991-02-28,63.88,64.0,63.5,64.0,23600,17.0448694326605,17.0768885987832,16.9434754066052,17.0768885987832,88447.0254205219,0.0,1.0
1991-03-01,63.75,64.37,63.25,64.12,42200,17.0101820026942,17.1756143609949,16.8767688105162,17.1089077649059,158155.2742689,0.0,1.0
1991-03-04,64.37,64.37,63.62,63.88,74500,17.1756143609949,17.1756143609949,16.9754945727279,17.0448694326605,279207.770924953,0.0,1.0
1991-03-05,64.5,64.75,64.0,64.12,37200,17.2103017909612,17.2770083870502,17.0768885987832,17.1089077649059,139416.497696755,0.0,1.0
1991-03-06,64.12,65.0,64.0,64.75,57900,17.1089077649059,17.3437149831392,17.0768885987832,17.2770083870502,216995.032705433,0.0,1.0
1991-03-07,63.75,64.5,63.75,64.37,15700,17.0101820026942,17.2103017909612,17.0101820026942,17.1756143609949,58839.7584365337,0.0,1.0
1991-03-08,63.88,64.37,63.13,64.12,69500,17.0448694326605,17.1756143609949,16.8447496443935,17.1089077649059,260468.994352808,0.0,1.0
1991-03-11,64.37,64.63,63.5,63.88,37000,17.1756143609949,17.2449892209275,16.9434754066052,17.0448694326605,138666.946633869,0.0,1.0
1991-03-12,21.53,21.56,21.31,21.44,96000,5.74477205518442,5.75277684671509,5.6860702506261,5.72075768059238,359784.510185174,0.0,1.0
1991-03-13,21.44,21.53,21.41,21.5,102900,5.72075768059238,5.74477205518442,5.7127528890617,5.73676726365374,385644.021854733,0.0,1.0
1991-03-14,63.88,64.63,63.5,64.37,170800,17.0448694326605,17.2449892209275,16.9434754066052,17.1756143609949,640116.607704455,0.0,1.0
1991-03-15,63.5,63.88,62.87,63.88,43800,16.9434754066052,17.0448694326605,16.7753747844609,17.0448694326605,164151.682771986,0.0,1.0
1991-03-18,63.25,63.62,63.13,63.5,50500,16.8767688105162,16.9754945727279,16.8447496443935,16.9434754066052,189261.643378659,0.0,1.0
1991-03-19,62.62,63.13,62.62,63.0,12700,16.7086681883719,16.8447496443935,16.7086681883719,16.8100622144272,47596.4924932471,0.0,1.0
1991-03-20,62.0,62.25,61.5,62.0,66000,16.5432358300712,16.6099424261602,16.4098226378932,16.5432358300712,247351.850752308,0.0,1.0
1991-03-21,60.75,62.5,60.75,62.25,26700,16.2097028496263,16.6766490222492,16.2097028496263,16.6099424261602,100065.066895251,0.0,1.0
1991-03-22,61.63,61.88,60.88,61.0,34200,16.4445100678595,16.5112166639485,16.2443902795925,16.2764094457152,128173.231753468,0.0,1.0
1991-03-25,63.25,63.25,61.5,61.5,46600,16.8767688105162,16.8767688105162,16.4098226378932,16.4098226378932,174645.397652387,0.0,1.0
1991-03-26,63.88,64.12,63.13,63.13,53400,17.0448694326605,17.1089077649059,16.8447496443935,16.8447496443935,200130.133790503,0.0,1.0
1991-03-27,65.87,66.38,64.12,64.12,63700,17.5758539375289,17.7119353935505,17.1089077649059,17.1089077649059,238732.013529121,0.0,1.0
1991-03-28,67.12,67.37,67.0,67.0,65700,17.9093869179739,17.9760935140629,17.8773677518512,17.8773677518512,246227.524157978,0.0,1.0
1991-04-01,65.75,67.12,65.25,67.0,120400,17.5438347714062,17.9093869179739,17.4104215792282,17.8773677518512,451229.739857239,0.0,1.0
1991-04-02,67.5,67.5,66.0,66.0,214700,18.0107809440292,18.0107809440292,17.6105413674952,17.6105413674952,804643.066007883,0.0,1.0
1991-04-03,69.38,70.37,68.5,68.5,140500,18.5124145466184,18.7765726671309,18.2776073283852,18.2776073283852,526559.621677261,0.0,1.0
1991-04-04,71.25,71.5,69.13,69.38,78500,19.0113798853641,19.0780864814531,18.4457079505294,18.5124145466184,294198.792182669,0.0,1.0
1991-04-05,70.25,71.5,70.0,71.5,38800,18.7445535010081,19.0780864814531,18.6778469049191,19.0780864814531,145412.906199841,0.0,1.0
1991-04-08,71.87,71.87,70.0,70.5,26000,19.1768122436648,19.1768122436648,18.6778469049191,18.8112600970971,97441.6381751515,0.0,1.0
1991-04-09,70.88,71.87,70.12,71.87,53600,18.9126541231524,19.1768122436648,18.7098660710419,19.1768122436648,200879.684853389,0.0,1.0
1991-04-10,71.38,71.75,71.0,71.12,19300,19.0460673153304,19.1447930775421,18.9446732892751,18.9766924553978,72331.6775684777,0.0,1.0
1991-04-11,73.0,73.5,71.12,71.38,85500,19.4783260579871,19.6117392501651,18.9766924553978,19.0460673153304,320433.079383671,0.0,1.0
1991-04-12,73.75,73.75,72.0,73.25,41200,19.6784458462541,19.6784458462541,19.2114996736311,19.5450326540761,154407.51895447,0.0,1.0
1991-04-15,73.25,73.75,72.5,73.63,21000,19.5450326540761,19.6784458462541,19.3449128658091,19.6464266801314,78702.8616030068,0.0,1.0
1991-04-16,77.0,77.25,72.62,73.0,36700,20.5456315954111,20.6123381915001,19.3769320319318,19.4783260579871,137542.62003954,0.0,1.0
1991-04-17,77.5,77.5,75.0,76.5,71700,20.679044787589,20.679044787589,20.0119788266991,20.4122184032331,268714.056044552,0.0,1.0
1991-04-18,76.12,77.0,75.5,77.0,90100,20.3108243771778,20.5456315954111,20.1453920188771,20.5456315954111,337672.753830043,0.0,1.0
1991-04-19,74.0,75.88,74.0,75.88,86100,19.7451524423431,20.2467860449323,19.7451524423431,20.2467860449323,322681.732572328,0.0,1.0
1991-04-22,73.75,74.38,73.63,74.0,46300,19.6784458462541,19.8465464683984,19.6464266801314,19.7451524423431,173521.071058058,0.0,1.0
1991-04-23,73.25,74.0,72.75,74.0,42700,19.5450326540761,19.7451524423431,19.4116194618981,19.7451524423431,160029.151926114,0.0,1.0
1991-04-24,73.5,74.12,72.75,73.0,43600,19.6117392501651,19.7771716084658,19.4116194618981,19.4783260579871,163402.1317091,0.0,1.0
1991-04-25,73.88,74.75,73.25,73.75,26500,19.7131332762204,19.9452722306101,19.5450326540761,19.6784458462541,99315.5158323656,0.0,1.0
1991-04-26,73.0,73.88,73.0,73.37,23500,19.4783260579871,19.7131332762204,19.4783260579871,19.5770518201988,88072.2498890791,0.0,1.0
1991-04-29,71.0,74.0,71.0,73.25,38600,18.9446732892751,19.7451524423431,18.9446732892751,19.5450326540761,144663.355136956,0.0,1.0
1991-04-30,72.5,73.5,70.5,70.5,65100,19.3449128658091,19.6117392501651,18.8112600970971,18.8112600970971,243978.870969321,0.0,1.0
1991-05-01,74.12,74.12,72.5,72.75,44500,19.7771716084658,19.7771716084658,19.3449128658091,19.4116194618981,166775.111492086,0.0,1.0
1991-05-02,75.88,75.88,74.75,75.5,30700,20.2467860449323,20.2467860449323,19.9452722306101,20.1453920188771,115056.088152967,0.0,1.0
1991-05-03,76.75,77.0,75.0,75.88,33400,20.4789249993221,20.5456315954111,20.0119788266991,20.2467860449323,125175.027501925,0.0,1.0
1991-05-06,76.37,76.37,76.0,76.25,9900,20.3775309732668,20.3775309732668,20.2788052110551,20.3455118071441,37102.777612846,0.0,1.0
1991-05-07,73.75,76.0,73.75,75.5,14700,19.6784458462541,20.2788052110551,19.6784458462541,20.1453920188771,55092.0031221047,0.0,1.0
1991-05-08,73.0,74.25,72.75,73.25,44500,19.4783260579871,19.8118590384321,19.4116194618981,19.5450326540761,166775.111492086,0.0,1.0
1991-05-09,73.37,74.87,73.0,73.0,31100,19.5770518201988,19.9772913967328,19.4783260579871,19.4783260579871,116555.190278739,0.0,1.0
1991-05-10,71.75,73.75,71.75,73.63,48400,19.1447930775421,19.6784458462541,19.1447930775421,19.6464266801314,181391.357218359,0.0,1.0
1991-05-13,73.12,73.25,72.0,72.13,34200,19.5103452241098,19.5450326540761,19.2114996736311,19.2461871035974,128173.231753468,0.0,1.0
1991-05-14,72.25,73.37,72.0,73.0,44000,19.2782062697201,19.5770518201988,19.2114996736311,19.4783260579871,164901.233834871,0.0,1.0
1991-05-15,71.87,72.5,71.0,72.25,33000,19.1768122436648,19.3449128658091,18.9446732892751,19.2782062697201,123675.925376154,0.0,1.0
1991-05-16,72.5,72.75,71.62,71.75,50400,19.3449128658091,19.4116194618981,19.1101056475758,19.1447930775421,188886.867847216,0.0,1.0
1991-05-17,73.25,73.5,72.0,72.25,40400,19.5450326540761,19.6117392501651,19.2114996736311,19.2782062697201,151409.314702927,0.0,1.0
1991-05-20,72.25,73.5,72.0,73.5,19900,19.2782062697201,19.6117392501651,19.2114996736311,19.6117392501651,74580.3307571351,0.0,1.0
1991-05-21,73.37,73.75,72.0,72.38,65000,19.5770518201988,19.6784458462541,19.2114996736311,19.3128936996864,243604.095437878,0.0,1.0
1991-05-22,72.38,73.63,72.38,73.63,26900,19.3128936996864,19.6464266801314,19.3128936996864,19.6464266801314,100814.617958137,0.0,1.0
1991-05-23,72.13,72.88,71.75,72.62,27900,19.2461871035974,19.4463068918644,19.1447930775421,19.3769320319318,104562.373272566,0.0,1.0
1991-05-24,72.38,72.62,71.75,72.5,46600,19.3128936996864,19.3769320319318,19.1447930775421,19.3449128658091,174645.397652386,0.0,1.0
1991-05-28,73.0,73.0,72.13,72.88,41400,19.4783260579871,19.4783260579871,19.2461871035974,19.4463068918644,155157.070017356,0.0,1.0
1991-05-29,73.0,73.37,72.75,73.25,42900,19.4783260579871,19.5770518201988,19.4116194618981,19.5450326540761,160778.702989,0.0,1.0
1991-05-30,73.12,73.37,72.62,73.25,81000,19.5103452241098,19.5770518201988,19.3769320319318,19.5450326540761,303568.180468741,0.0,1.0
1991-05-31,72.88,73.37,72.62,73.37,63100,19.4463068918644,19.5770518201988,19.3769320319318,19.5770518201988,236483.360340463,0.0,1.0
1991-06-03,74.25,75.0,72.88,72.88,48900,19.8118590384321,20.0119788266991,19.4463068918644,19.4463068918644,183265.234875573,0.0,1.0
1991-06-04,75.25,75.25,73.37,74.25,46100,20.0786854227881,20.0786854227881,19.5770518201988,19.8118590384321,172771.519995172,0.0,1.0
1991-06-05,75.5,75.75,74.38,75.0,39900,20.1453920188771,20.2120986149661,19.8465464683984,20.0119788266991,149535.437045713,0.0,1.0
1991-06-06,76.0,76.63,75.62,75.75,108500,20.2788052110551,20.4469058331993,20.1774111849998,20.2120986149661,406631.451615534,0.0,1.0
1991-06-07,75.88,76.25,75.75,75.75,24800,20.2467860449323,20.3455118071441,20.2120986149661,20.2120986149661,92944.3317978368,0.0,1.0
1991-06-10,75.88,76.25,75.88,76.12,32900,20.2467860449323,20.3455118071441,20.2467860449323,20.3108243771778,123301.149844711,0.0,1.0
1991-06-11,77.25,77.25,75.75,76.12,47600,20.6123381915001,20.6123381915001,20.2120986149661,20.3108243771778,178393.152966815,0.0,1.0
1991-06-12,76.25,77.0,75.75,77.0,31100,20.3455118071441,20.5456315954111,20.2120986149661,20.5456315954111,116555.190278738,0.0,1.0
1991-06-13,76.63,76.63,76.12,76.12,18800,20.4469058331993,20.4469058331993,20.3108243771778,20.3108243771778,70457.7999112634,0.0,1.0
1991-06-14,76.88,76.88,76.37,76.63,37800,20.5136124292883,20.5136124292883,20.3775309732668,20.4469058331993,141665.150885412,0.0,1.0
1991-06-17,76.25,76.88,76.25,76.75,7000,20.3455118071441,20.5136124292883,20.3455118071441,20.4789249993221,26234.2872010022,0.0,1.0
1991-06-18,77.12,77.5,76.63,76.63,23200,20.5776507615338,20.679044787589,20.4469058331993,20.4469058331993,86947.9232947503,0.0,1.0
1991-06-19,76.0,77.25,76.0,77.0,37800,20.2788052110551,20.6123381915001,20.2788052110551,20.5456315954111,141665.150885412,0.0,1.0
1991-06-20,76.25,76.63,76.0,76.0,33000,20.3455118071441,20.4469058331993,20.2788052110551,20.2788052110551,123675.925376153,0.0,1.0
1991-06-21,76.88,76.88,75.75,76.37,69100,20.5136124292883,20.5136124292883,20.2120986149661,20.3775309732668,258969.892227037,0.0,1.0
1991-06-24,75.88,77.0,75.88,77.0,37900,20.2467860449323,20.5456315954111,20.2467860449323,20.5456315954111,142039.926416855,0.0,1.0
1991-06-25,76.25,76.37,75.62,76.12,21400,20.3455118071441,20.3775309732668,20.1774111849998,20.3108243771778,80201.9637287782,0.0,1.0
1991-06-26,76.75,76.75,76.0,76.37,32500,20.4789249993221,20.4789249993221,20.2788052110551,20.3775309732668,121802.047718939,0.0,1.0
1991-06-27,77.75,78.0,77.25,77.25,59300,20.745751383678,20.812457979767,20.6123381915001,20.6123381915001,222241.890145634,0.0,1.0
1991-06-28,77.25,77.62,76.63,77.5,59900,20.6123381915001,20.7110639537118,20.4469058331993,20.679044787589,224490.54333429,0.0,1.0
1991-07-01,76.88,77.38,76.88,77.38,31400,20.5136124292883,20.6470256214663,20.5136124292883,20.6470256214663,117679.516873068,0.0,1.0
1991-07-02,76.88,76.88,76.0,76.63,20700,20.5136124292883,20.5136124292883,20.2788052110551,20.4469058331993,77578.5350086783,0.0,1.0
1991-07-03,76.25,76.75,76.25,76.5,15200,20.3455118071441,20.4789249993221,20.3455118071441,20.4122184032331,56965.8807793191,0.0,1.0
1991-07-05,76.88,76.88,76.12,76.12,7200,20.5136124292883,20.5136124292883,20.3108243771778,20.3108243771778,26983.8382638881,0.0,1.0
1991-07-08,77.25,77.38,76.25,76.63,11400,20.6123381915001,20.6470256214663,20.3455118071441,20.4469058331993,42724.4105844893,0.0,1.0
1991-07-09,25.41,25.81,25.28,25.75,145500,6.78005842648565,6.88678898022804,6.74537099651937,6.87077939716668,545298.398249404,0.0,1.0
1991-07-10,25.56,25.78,25.31,25.56,197700,6.82008238413905,6.87878418869736,6.75337578805005,6.82008238413905,740931.225662592,0.0,1.0
1991-07-11,77.25,77.38,76.75,77.0,18700,20.6123381915001,20.6470256214663,20.4789249993221,20.5456315954111,70083.0243798202,0.0,1.0
1991-07-12,77.75,79.0,77.75,78.0,52600,20.745751383678,21.079284364123,20.745751383678,20.812457979767,197131.92953896,0.0,1.0
1991-07-15,77.62,78.0,77.62,78.0,49600,20.7110639537118,20.812457979767,20.7110639537118,20.812457979767,185888.663595673,0.0,1.0
1991-07-16,76.75,78.0,76.5,77.87,23600,20.4789249993221,20.812457979767,20.4122184032331,20.7777705498008,88447.0254205217,0.0,1.0
1991-07-17,80.38,80.38,76.5,76.63,137200,21.4475047745343,21.4475047745343,20.4122184032331,20.4469058331993,514192.029139644,0.0,1.0
1991-07-18,84.0,84.0,80.62,81.38,95200,22.413416285903,22.413416285903,21.5115431067797,21.7143311588903,356786.30593363,0.0,1.0
1991-07-19,83.75,85.0,83.0,84.0,78500,22.346709689814,22.680242670259,22.146589901547,22.413416285903,294198.792182668,0.0,1.0
1991-07-22,83.25,83.75,82.88,83.5,56000,22.213296497636,22.346709689814,22.1145707354243,22.280003093725,209874.297608018,0.0,1.0
1991-07-23,83.25,84.5,83.25,84.0,81200,22.213296497636,22.546829478081,22.213296497636,22.413416285903,304317.731531626,0.0,1.0
1991-07-24,82.88,83.62,82.37,83.25,64900,22.1145707354243,22.3120222598477,21.9784892794027,22.213296497636,243229.319906435,0.0,1.0
1991-07-25,83.75,83.87,83.0,83.0,85500,22.346709689814,22.3787288559367,22.146589901547,22.146589901547,320433.07938367,0.0,1.0
1991-07-26,84.5,84.62,84.0,84.0,63100,22.546829478081,22.5788486442037,22.413416285903,22.413416285903,236483.360340463,0.0,1.0
1991-07-29,85.63,85.75,84.75,84.75,61300,22.8483432924032,22.8803624585259,22.61353607417,22.61353607417,229737.400774492,0.0,1.0
1991-07-30,85.63,86.5,85.37,85.5,48200,22.8483432924032,23.0804822467929,22.7789684324707,22.8136558624369,180641.806155473,0.0,1.0
1991-07-31,85.88,86.12,85.63,85.88,90500,22.9150498884922,22.9790882207377,22.8483432924032,22.9150498884922,339171.855955815,0.0,1.0
1991-08-01,84.88,85.88,84.75,85.88,49800,22.6482235041362,22.9150498884922,22.61353607417,22.9150498884922,186638.214658559,0.0,1.0
1991-08-02,84.38,85.12,84.25,84.88,25900,22.5148103119582,22.7122618363817,22.480122881992,22.6482235041362,97066.8626437086,0.0,1.0
1991-08-05,84.62,84.62,83.38,84.38,24000,22.5788486442037,22.5788486442037,22.2479839276023,22.5148103119582,89946.1275462934,0.0,1.0
1991-08-06,85.5,85.75,84.75,84.75,39500,22.8136558624369,22.8803624585259,22.61353607417,22.61353607417,148036.334919942,0.0,1.0
1991-08-07,86.38,86.75,85.5,85.5,27600,23.0484630806702,23.1471888428819,22.8136558624369,22.8136558624369,103438.046678238,0.0,1.0
1991-08-08,86.38,86.5,86.0,86.12,76900,23.0484630806702,23.0804822467929,22.9470690546149,22.9790882207377,288202.383679582,0.0,1.0
1991-08-09,86.0,86.38,85.88,86.12,16500,22.9470690546149,23.0484630806702,22.9150498884922,22.9790882207377,61837.9626880769,0.0,1.0
1991-08-12,85.0,86.38,85.0,85.63,43900,22.680242670259,23.0484630806702,22.680242670259,22.8483432924032,164526.458303428,0.0,1.0
1991-08-13,85.5,86.25,85.12,85.25,65900,22.8136558624369,23.0137756507039,22.7122618363817,22.746949266348,246977.075220865,0.0,1.0
1991-08-14,84.88,86.0,84.75,86.0,59400,22.6482235041362,22.9470690546149,22.61353607417,22.9470690546149,222616.665677077,0.0,1.0
1991-08-15,84.88,85.12,84.88,85.12,32200,22.6482235041362,22.7122618363817,22.6482235041362,22.7122618363817,120677.721124611,0.0,1.0
1991-08-16,83.38,85.12,83.0,85.0,82100,22.2479839276023,22.7122618363817,22.146589901547,22.680242670259,307690.711314612,0.0,1.0
1991-08-19,82.25,82.5,82.0,82.25,24900,21.94647011328,22.013176709369,21.879763517191,21.94647011328,93319.1073292794,0.0,1.0
1991-08-20,83.12,83.38,82.5,82.88,54900,22.1786090676697,22.2479839276023,22.013176709369,22.1145707354243,205751.766762146,0.0,1.0
1991-08-21,84.75,84.88,83.25,83.87,43300,22.61353607417,22.6482235041362,22.213296497636,22.3787288559367,162277.805114771,0.0,1.0
1991-08-22,87.0,87.13,84.75,84.88,83100,23.2138954389709,23.2485828689372,22.61353607417,22.6482235041362,311438.466629042,0.0,1.0
1991-08-23,29.0,29.44,28.78,29.0,103800,7.73796514632364,7.85536875544028,7.67926334176533,7.73796514632364,389017.00163772,0.0,1.0
1991-08-26,28.91,29.41,28.91,29.0,99600,7.7139507717316,7.8473639639096,7.7139507717316,7.73796514632364,373276.429317118,0.0,1.0
1991-08-27,85.75,87.0,85.25,87.0,61700,22.8803624585259,23.2138954389709,22.746949266348,23.2138954389709,231236.502900263,0.0,1.0
1991-08-28,87.0,87.0,86.0,86.0,48800,23.2138954389709,23.2138954389709,22.9470690546149,22.9470690546149,182890.45934413,0.0,1.0
1991-08-29,87.0,87.5,86.75,86.87,46500,23.2138954389709,23.3473086311489,23.1471888428819,23.1792080090047,174270.622120944,0.0,1.0
1991-08-30,87.25,87.25,86.5,87.0,30700,23.2806020350599,23.2806020350599,23.0804822467929,23.2138954389709,115056.088152967,0.0,1.0
1991-09-03,87.13,88.0,87.0,87.0,51300,23.2485828689372,23.4807218233269,23.2138954389709,23.2138954389709,192259.847630202,0.0,1.0
1991-09-04,85.25,87.38,85.0,87.38,43100,22.746949266348,23.3152894650262,22.680242670259,23.3152894650262,161528.254051885,0.0,1.0
1991-09-05,85.37,86.0,84.75,85.5,64100,22.7789684324707,22.9470690546149,22.61353607417,22.8136558624369,240231.115654892,0.0,1.0
1991-09-06,85.88,86.12,85.12,85.63,33400,22.9150498884922,22.9790882207377,22.7122618363817,22.8483432924032,125175.027501925,0.0,1.0
1991-09-09,87.13,87.13,85.88,85.88,13200,23.2485828689372,23.2485828689372,22.9150498884922,22.9150498884922,49470.3701504614,0.0,1.0
1991-09-10,85.37,87.25,85.25,86.87,58500,22.7789684324707,23.2806020350599,22.746949266348,23.1792080090047,219243.68589409,0.0,1.0
1991-09-11,86.75,87.25,85.25,85.25,34700,23.1471888428819,23.2806020350599,22.746949266348,22.746949266348,130047.109410683,0.0,1.0
1991-09-12,86.38,87.0,86.12,86.75,28900,23.0484630806702,23.2138954389709,22.9790882207377,23.1471888428819,108310.128586995,0.0,1.0
1991-09-13,85.5,86.5,85.5,86.25,33600,22.8136558624369,23.0804822467929,22.8136558624369,23.0137756507039,125924.578564811,0.0,1.0
1991-09-16,85.88,86.0,85.25,85.5,35000,22.9150498884922,22.9470690546149,22.746949266348,22.8136558624369,131171.436005011,0.0,1.0
1991-09-17,86.25,86.87,86.0,86.0,22600,23.0137756507039,23.1792080090047,22.9470690546149,22.9470690546149,84699.2701060932,0.0,1.0
1991-09-18,86.62,86.87,86.12,86.12,11100,23.1125014129157,23.1792080090047,22.9790882207377,22.9790882207377,41600.0839901607,0.0,1.0
1991-09-19,87.88,87.88,86.62,86.62,51700,23.4487026572042,23.4487026572042,23.1125014129157,23.1125014129157,193758.949755974,0.0,1.0
1991-09-20,92.0,92.0,88.75,89.5,141200,24.5480273607509,24.5480273607509,23.6808416115939,23.8809613998609,529183.050397359,0.0,1.0
1991-09-23,91.5,92.5,91.5,92.0,68900,24.4146141685729,24.6814405529289,24.4146141685729,24.5480273607509,258220.341164151,0.0,1.0
1991-09-24,91.37,91.88,91.37,91.75,39500,24.3799267386066,24.5160081946281,24.3799267386066,24.4813207646619,148036.334919941,0.0,1.0
1991-09-25,90.75,91.5,90.5,91.12,43900,24.2144943803059,24.4146141685729,24.1477877842169,24.3132201425176,164526.458303428,0.0,1.0
1991-09-26,89.0,90.13,88.75,90.13,99600,23.7475482076829,24.0490620220052,23.6808416115939,24.0490620220052,373276.429317118,0.0,1.0
1991-09-27,88.75,89.25,88.5,89.0,61900,23.6808416115939,23.8142548037719,23.6141350155049,23.7475482076829,231986.053963149,0.0,1.0
1991-09-30,90.0,90.0,88.63,88.75,53100,24.0143745920389,24.0143745920389,23.6488224454712,23.6808416115939,199005.807196174,0.0,1.0
1991-10-01,92.12,92.75,89.62,90.0,43600,24.5800465268736,24.7481471490179,23.9129805659836,24.0143745920389,163402.1317091,0.0,1.0
1991-10-02,91.75,92.25,91.25,92.0,72800,24.4813207646619,24.6147339568399,24.3479075724839,24.5480273607509,272836.586890423,0.0,1.0
1991-10-03,91.12,91.5,91.0,91.5,48400,24.3132201425176,24.4146141685729,24.2812009763949,24.4146141685729,181391.357218359,0.0,1.0
1991-10-04,90.25,91.25,90.25,91.12,38000,24.0810811881279,24.3479075724839,24.0810811881279,24.3132201425176,142414.701948298,0.0,1.0
1991-10-07,89.0,90.38,88.75,90.38,114500,23.7475482076829,24.1157686180942,23.6808416115939,24.1157686180942,429117.983502109,0.0,1.0
1991-10-08,89.62,89.75,88.63,89.25,39200,23.9129805659836,23.9476679959499,23.6488224454712,23.8142548037719,146912.008325613,0.0,1.0
1991-10-09,88.75,89.87,88.37,89.0,72000,23.6808416115939,23.9796871620726,23.5794475855386,23.7475482076829,269838.382638881,0.0,1.0
1991-10-10,90.88,90.88,88.5,88.75,56300,24.2491818102722,24.2491818102722,23.6141350155049,23.6808416115939,210998.624202346,0.0,1.0
1991-10-11,91.75,91.75,90.88,91.25,72100,24.4813207646619,24.4813207646619,24.2491818102722,24.3479075724839,270213.158170323,0.0,1.0
1991-10-14,90.88,91.75,90.75,91.5,33900,24.2491818102722,24.4813207646619,24.2144943803059,24.4146141685729,127048.905159139,0.0,1.0
1991-10-15,91.5,91.88,90.25,91.0,103700,24.4146141685729,24.5160081946281,24.0810811881279,24.2812009763949,388642.226106276,0.0,1.0
1991-10-16,90.5,91.25,90.0,91.25,72800,24.1477877842169,24.3479075724839,24.0143745920389,24.3479075724839,272836.586890423,0.0,1.0
1991-10-17,89.87,90.25,89.38,90.25,59100,23.9796871620726,24.0810811881279,23.8489422337382,24.0810811881279,221492.339082748,0.0,1.0
1991-10-18,89.75,91.0,89.62,89.75,362200,23.9476679959499,24.2812009763949,23.9129805659836,23.9476679959499,1357436.97488615,0.0,1.0
1991-10-21,90.38,90.38,89.38,89.75,55400,24.1157686180942,24.1157686180942,23.8489422337382,23.9476679959499,207625.644419361,0.0,1.0
1991-10-22,90.62,91.12,90.0,90.0,91000,24.1798069503396,24.3132201425176,24.0143745920389,24.0143745920389,341045.73361303,0.0,1.0
1991-10-23,92.0,92.25,90.75,90.75,112400,24.5480273607509,24.6147339568399,24.2144943803059,24.2144943803059,421247.697341807,0.0,1.0
1991-10-24,91.25,92.25,91.25,92.12,42300,24.3479075724839,24.6147339568399,24.3479075724839,24.5800465268736,158530.049800342,0.0,1.0
1991-10-25,89.38,91.12,89.38,91.12,130800,23.8489422337382,24.3132201425176,23.8489422337382,24.3132201425176,490206.395127299,0.0,1.0
1991-10-28,88.5,89.38,88.5,89.38,56100,23.6141350155049,23.8489422337382,23.6141350155049,23.8489422337382,210249.073139461,0.0,1.0
1991-10-29,87.38,88.5,87.13,88.5,101900,23.3152894650262,23.6141350155049,23.2485828689372,23.6141350155049,381896.266540305,0.0,1.0
1991-10-30,88.0,88.25,87.5,87.5,60100,23.4807218233269,23.5474284194159,23.3473086311489,23.3473086311489,225240.094397177,0.0,1.0
1991-10-31,88.12,88.25,87.75,87.88,40600,23.5127409894496,23.5474284194159,23.4140152272379,23.4487026572042,152158.865765813,0.0,1.0
1991-11-01,89.25,90.0,87.13,88.12,60800,23.8142548037719,24.0143745920389,23.2485828689372,23.5127409894496,227863.523117277,0.0,1.0
1991-11-04,91.88,91.88,89.0,89.38,98900,24.5160081946281,24.5160081946281,23.7475482076829,23.8489422337382,370653.000597019,0.0,1.0
1991-11-05,91.12,91.75,90.62,91.75,49300,24.3132201425176,24.4813207646619,24.1798069503396,24.4813207646619,184764.337001345,0.0,1.0
1991-11-06,91.75,91.88,90.13,90.88,64800,24.4813207646619,24.5160081946281,24.0490620220052,24.2491818102722,242854.544374992,0.0,1.0
1991-11-07,91.75,91.88,90.62,91.5,35400,24.4813207646619,24.5160081946281,24.1798069503396,24.4146141685729,132670.538130783,0.0,1.0
1991-11-08,91.0,92.12,90.62,91.88,46300,24.2812009763949,24.5800465268736,24.1798069503396,24.5160081946281,173521.071058058,0.0,1.0
1991-11-11,88.75,91.12,88.75,91.12,38700,23.6808416115939,24.3132201425176,23.6808416115939,24.3132201425176,145038.130668398,0.0,1.0
1991-11-12,29.66,29.94,29.56,29.66,105300,7.91407055999859,7.98878194761827,7.887387921563,7.91407055999859,394638.634609363,0.0,1.0
1991-11-13,29.75,29.88,29.56,29.66,38700,7.93808493459063,7.97277236455691,7.887387921563,7.91407055999859,145038.130668398,0.0,1.0
1991-11-14,90.88,90.88,89.25,89.75,40600,24.2491818102722,24.2491818102722,23.8142548037719,23.9476679959499,152158.865765813,0.0,1.0
1991-11-15,89.25,90.75,89.25,90.75,31000,23.8142548037719,24.2144943803059,23.8142548037719,24.2144943803059,116180.414747296,0.0,1.0
1991-11-18,88.88,89.38,87.13,89.25,46100,23.7155290415602,23.8489422337382,23.2485828689372,23.8142548037719,172771.519995172,0.0,1.0
1991-11-19,86.87,88.88,85.63,88.88,60000,23.1792080090047,23.7155290415602,22.8483432924032,23.7155290415602,224865.318865733,0.0,1.0
1991-11-20,86.25,88.0,85.5,87.13,100800,23.0137756507039,23.4807218233269,22.8136558624369,23.2485828689372,377773.735694433,0.0,1.0
1991-11-21,85.5,87.25,85.5,85.75,45300,22.8136558624369,23.2806020350599,22.8136558624369,22.8803624585259,169773.315743629,0.0,1.0
1991-11-22,85.0,85.75,84.75,85.5,38700,22.680242670259,22.8803624585259,22.61353607417,22.8136558624369,145038.130668398,0.0,1.0
1991-11-25,84.62,85.37,84.13,85.0,26100,22.5788486442037,22.7789684324707,22.4481037158692,22.680242670259,97816.4137065941,0.0,1.0
1991-11-26,84.13,85.75,83.5,84.88,64700,22.4481037158692,22.8803624585259,22.280003093725,22.6482235041362,242479.76884355,0.0,1.0
1991-11-27,83.25,85.0,83.0,84.5,36600,22.213296497636,22.680242670259,22.146589901547,22.546829478081,137167.844508097,0.0,1.0
1991-11-29,83.25,84.25,81.75,83.5,29900,22.213296497636,22.480122881992,21.813056921102,22.280003093725,112057.883901424,0.0,1.0
1991-12-02,85.12,86.25,82.25,83.0,51800,22.7122618363817,23.0137756507039,21.94647011328,22.146589901547,194133.725287417,0.0,1.0
1991-12-03,85.0,85.63,84.75,85.0,51000,22.680242670259,22.8483432924032,22.61353607417,22.680242670259,191135.521035873,0.0,1.0
1991-12-04,85.25,85.63,84.75,85.0,50600,22.746949266348,22.8483432924032,22.61353607417,22.680242670259,189636.418910102,0.0,1.0
1991-12-05,84.13,85.0,83.5,85.0,28200,22.4481037158692,22.680242670259,22.280003093725,22.680242670259,105686.699866895,0.0,1.0
1991-12-06,85.63,86.5,83.38,83.38,47300,22.8483432924032,23.0804822467929,22.2479839276023,22.2479839276023,177268.826372487,0.0,1.0
1991-12-09,84.75,85.63,84.25,85.37,34900,22.61353607417,22.8483432924032,22.480122881992,22.7789684324707,130796.660473568,0.0,1.0
1991-12-10,84.75,85.5,84.38,84.88,31800,22.61353607417,22.8136558624369,22.5148103119582,22.6482235041362,119178.618998839,0.0,1.0
1991-12-11,83.62,84.5,83.25,84.5,25600,22.3120222598477,22.546829478081,22.213296497636,22.546829478081,95942.5360493797,0.0,1.0
1991-12-12,85.25,85.37,83.5,83.75,105000,22.746949266348,22.7789684324707,22.280003093725,22.346709689814,393514.308015033,0.0,1.0
1991-12-13,85.0,86.0,83.75,86.0,38300,22.680242670259,22.9470690546149,22.346709689814,22.9470690546149,143539.028542626,0.0,1.0
1991-12-16,83.62,85.0,83.62,84.88,28000,22.3120222598477,22.680242670259,22.3120222598477,22.6482235041362,104937.148804009,0.0,1.0
1991-12-17,83.87,84.0,83.12,83.38,20300,22.3787288559367,22.413416285903,22.1786090676697,22.2479839276023,76079.4328829065,0.0,1.0
1991-12-18,87.5,87.5,83.5,83.62,86600,23.3473086311489,23.3473086311489,22.280003093725,22.3120222598477,324555.610229543,0.0,1.0
1991-12-19,86.87,87.62,86.25,87.25,52800,23.1792080090047,23.3793277972716,23.0137756507039,23.2806020350599,197881.480601845,0.0,1.0
1991-12-20,28.31,29.28,28.13,29.28,230100,7.55385494111801,7.81267653394332,7.50582619193393,7.81267653394332,862358.497850089,0.0,1.0
1991-12-23,29.16,29.28,28.28,28.28,199500,7.7806573678206,7.81267653394332,7.54585014958733,7.54585014958733,747677.185228565,0.0,1.0
1991-12-24,88.0,88.25,87.75,88.0,41700,23.4807218233269,23.5474284194159,23.4140152272379,23.4807218233269,156281.396611685,0.0,1.0
1991-12-26,88.12,88.12,87.5,87.75,22600,23.5127409894496,23.5127409894496,23.3473086311489,23.4140152272379,84699.2701060932,0.0,1.0
1991-12-27,89.25,89.75,88.0,88.37,46000,23.8142548037719,23.9476679959499,23.4807218233269,23.5794475855386,172396.744463729,0.0,1.0
1991-12-30,89.75,89.75,89.0,89.12,120300,23.9476679959499,23.9476679959499,23.7475482076829,23.7795673738056,450854.964325796,0.0,1.0
1991-12-31,89.75,90.25,89.25,89.75,48900,23.9476679959499,24.0810811881279,23.8142548037719,23.9476679959499,183265.234875573,0.0,1.0
1992-01-02,90.5,91.0,89.0,89.0,41400,24.1477877842169,24.2812009763949,23.7475482076829,23.7475482076829,155157.070017356,0.0,1.0
1992-01-03,90.88,91.63,90.75,90.75,128100,24.2491818102722,24.4493015985392,24.2144943803059,24.2144943803059,480087.455778341,0.0,1.0
1992-01-06,90.0,91.12,88.88,91.0,59500,24.0143745920389,24.3132201425176,23.7155290415602,24.2812009763949,222991.441208519,0.0,1.0
1992-01-07,88.75,90.0,88.37,89.75,46000,23.6808416115939,24.0143745920389,23.5794475855386,23.9476679959499,172396.744463729,0.0,1.0
1992-01-08,88.75,89.12,88.37,88.75,117700,23.6808416115939,23.7795673738056,23.5794475855386,23.6808416115939,441110.800508281,0.0,1.0
1992-01-09,88.88,90.0,88.25,88.5,80200,23.7155290415602,24.0143745920389,23.5474284194159,23.6141350155049,300569.976217197,0.0,1.0
1992-01-10,88.88,89.5,88.25,88.88,30100,23.7155290415602,23.8809613998609,23.5474284194159,23.7155290415602,112807.43496431,0.0,1.0
1992-01-13,88.75,89.75,88.75,88.88,34100,23.6808416115939,23.9476679959499,23.6808416115939,23.7155290415602,127798.456222025,0.0,1.0
1992-01-14,89.38,89.5,88.88,89.0,88500,23.8489422337382,23.8809613998609,23.7155290415602,23.7475482076829,331676.345326957,0.0,1.0
1992-01-15,89.12,90.25,89.12,89.38,60900,23.7795673738056,24.0810811881279,23.7795673738056,23.8489422337382,228238.29864872,0.0,1.0
1992-01-16,89.0,89.38,88.37,89.0,80800,23.7475482076829,23.8489422337382,23.5794475855386,23.7475482076829,302818.629405855,0.0,1.0
1992-01-17,88.12,90.0,87.62,89.25,108100,23.5127409894496,24.0143745920389,23.3793277972716,23.8142548037719,405132.349489764,0.0,1.0
1992-01-20,87.75,88.25,87.62,87.75,36000,23.4140152272379,23.5474284194159,23.3793277972716,23.4140152272379,134919.19131944,0.0,1.0
1992-01-21,87.0,87.75,85.88,87.75,36200,23.2138954389709,23.4140152272379,22.9150498884922,23.4140152272379,135668.742382326,0.0,1.0
1992-01-22,86.12,87.0,85.88,86.75,76900,22.9790882207377,23.2138954389709,22.9150498884922,23.1471888428819,288202.383679582,0.0,1.0
1992-01-23,86.0,86.12,85.12,86.12,78800,22.9470690546149,22.9790882207377,22.7122618363817,22.9790882207377,295323.118776997,0.0,1.0
1992-01-24,85.88,86.5,85.12,85.12,37300,22.9150498884922,23.0804822467929,22.7122618363817,22.7122618363817,139791.273228198,0.0,1.0
1992-01-27,85.5,86.0,85.37,85.88,27100,22.8136558624369,22.9470690546149,22.7789684324707,22.9150498884922,101564.169021023,0.0,1.0
1992-01-28,84.0,85.37,83.75,85.0,98600,22.413416285903,22.7789684324707,22.346709689814,22.680242670259,369528.674002689,0.0,1.0
1992-01-29,83.25,84.25,82.37,83.75,120700,22.213296497636,22.480122881992,21.9784892794027,22.346709689814,452354.066451567,0.0,1.0
1992-01-30,83.62,84.13,83.0,83.25,89600,22.3120222598477,22.4481037158692,22.146589901547,22.213296497636,335798.876172829,0.0,1.0
1992-01-31,84.0,84.25,83.25,83.38,88700,22.413416285903,22.480122881992,22.213296497636,22.2479839276023,332425.896389842,0.0,1.0
1992-02-03,84.25,84.25,83.5,84.25,27100,22.480122881992,22.480122881992,22.280003093725,22.480122881992,101564.169021023,0.0,1.0
1992-02-04,82.63,84.0,82.25,83.0,61300,22.0478641393353,22.413416285903,21.94647011328,22.146589901547,229737.400774491,0.0,1.0
1992-02-05,83.25,83.75,82.63,82.88,86800,22.213296497636,22.346709689814,22.0478641393353,22.1145707354243,325305.161292428,0.0,1.0
1992-02-06,83.5,83.75,83.0,83.5,111800,22.280003093725,22.346709689814,22.146589901547,22.280003093725,418999.04415315,0.0,1.0
1992-02-07,83.87,83.87,83.25,83.75,38000,22.3787288559367,22.3787288559367,22.213296497636,22.346709689814,142414.701948298,0.0,1.0
1992-02-10,87.62,87.62,83.62,84.0,98500,23.3793277972716,23.3793277972716,22.3120222598477,22.413416285903,369153.898471247,0.0,1.0
1992-02-11,86.5,89.87,86.5,88.25,175500,23.0804822467929,23.9796871620726,23.0804822467929,23.5474284194159,657731.057682272,0.0,1.0
1992-02-12,87.25,87.5,86.5,86.5,41200,23.2806020350599,23.3473086311489,23.0804822467929,23.0804822467929,154407.518954471,0.0,1.0
1992-02-13,87.38,88.0,86.75,88.0,36800,23.3152894650262,23.4807218233269,23.1471888428819,23.4807218233269,137917.395570983,0.0,1.0
1992-02-14,88.75,88.75,86.62,86.87,84800,23.6808416115939,23.6808416115939,23.1125014129157,23.1792080090047,317809.65066357,0.0,1.0
1992-02-18,90.38,90.75,88.5,88.5,119800,24.1157686180942,24.2144943803059,23.6141350155049,23.6141350155049,448981.086668581,0.0,1.0
1992-02-19,90.13,90.62,89.38,90.38,129300,24.0490620220052,24.1798069503396,23.8489422337382,24.1157686180942,484584.762155656,0.0,1.0
1992-02-20,90.75,90.88,90.0,90.0,110800,24.2144943803059,24.2491818102722,24.0143745920389,24.0143745920389,415251.288838721,0.0,1.0
1992-02-21,90.25,90.75,89.62,90.0,60800,24.0810811881279,24.2144943803059,23.9129805659836,24.0143745920389,227863.523117277,0.0,1.0
1992-02-24,90.13,90.75,89.87,90.0,64700,24.0490620220052,24.2144943803059,23.9796871620726,24.0143745920389,242479.768843549,0.0,1.0
1992-02-25,89.75,90.0,89.12,89.87,62100,23.9476679959499,24.0143745920389,23.7795673738056,23.9796871620726,232735.605026034,0.0,1.0
1992-02-26,89.38,89.75,89.12,89.5,63100,23.8489422337382,23.9476679959499,23.7795673738056,23.8809613998609,236483.360340463,0.0,1.0
1992-02-27,90.25,90.62,89.25,89.25,77000,24.0810811881279,24.1798069503396,23.8142548037719,23.8142548037719,288577.159211025,0.0,1.0
1992-02-28,90.13,90.88,89.38,90.5,61900,24.0490620220052,24.2491818102722,23.8489422337382,24.1477877842169,231986.053963148,0.0,1.0
1992-03-02,90.13,90.5,89.75,89.75,32400,24.0490620220052,24.1477877842169,23.9476679959499,23.9476679959499,121427.272187496,0.0,1.0
1992-03-03,90.75,91.25,90.13,90.13,44200,24.2144943803059,24.3479075724839,24.0490620220052,24.0490620220052,165650.784897757,0.0,1.0
1992-03-04,90.5,91.12,90.38,90.62,66600,24.1477877842169,24.3132201425176,24.1157686180942,24.1798069503396,249600.503940964,0.0,1.0
1992-03-05,90.5,91.0,90.25,90.25,34800,24.1477877842169,24.2812009763949,24.0810811881279,24.0810811881279,130421.884942125,0.0,1.0
1992-03-06,90.38,91.0,90.25,90.75,10500,24.1157686180942,24.2812009763949,24.0810811881279,24.2144943803059,39351.4308015033,0.0,1.0
1992-03-09,89.5,90.88,88.5,90.25,53300,23.8809613998609,24.2491818102722,23.6141350155049,24.0810811881279,199755.35825906,0.0,1.0
1992-03-10,88.63,89.75,88.63,89.5,21500,23.6488224454712,23.9476679959499,23.6488224454712,23.8809613998609,80576.7392602212,0.0,1.0
1992-03-11,87.38,88.5,86.62,88.37,52000,23.3152894650262,23.6141350155049,23.1125014129157,23.5794475855386,194883.276350303,0.0,1.0
1992-03-12,87.0,87.75,86.87,87.13,42000,23.2138954389709,23.4140152272379,23.1792080090047,23.2485828689372,157405.723206014,0.0,1.0
1992-03-13,88.12,88.37,87.38,87.38,29100,23.5127409894496,23.5794475855386,23.3152894650262,23.3152894650262,109059.679649881,0.0,1.0
1992-03-16,88.0,88.63,87.62,88.0,22400,23.4807218233269,23.6488224454712,23.3793277972716,23.4807218233269,83949.7190432073,0.0,1.0
1992-03-17,87.62,88.12,87.13,88.0,26200,23.3793277972716,23.5127409894496,23.2485828689372,23.4807218233269,98191.1892380372,0.0,1.0
1992-03-18,87.5,87.62,86.5,87.25,83600,23.3473086311489,23.3793277972716,23.0804822467929,23.2806020350599,313312.344286256,0.0,1.0
1992-03-19,88.12,88.25,87.25,87.75,66200,23.5127409894496,23.5474284194159,23.2806020350599,23.4140152272379,248101.401815193,0.0,1.0
1992-03-20,88.25,88.25,87.5,88.25,43900,23.5474284194159,23.5474284194159,23.3473086311489,23.5474284194159,164526.458303429,0.0,1.0
1992-03-23,87.5,88.25,87.38,88.25,20100,23.3473086311489,23.5474284194159,23.3152894650262,23.5474284194159,75329.8818200209,0.0,1.0
1992-03-24,87.5,88.12,87.5,87.5,28100,23.3473086311489,23.5127409894496,23.3473086311489,23.3473086311489,105311.924335452,0.0,1.0
1992-03-25,86.62,88.25,86.62,87.5,44600,23.1125014129157,23.5474284194159,23.1125014129157,23.3473086311489,167149.887023528,0.0,1.0
1992-03-26,86.75,87.75,86.5,87.25,33400,23.1471888428819,23.4140152272379,23.0804822467929,23.2806020350599,125175.027501925,0.0,1.0
1992-03-27,87.38,87.5,86.5,86.75,27200,23.3152894650262,23.3473086311489,23.0804822467929,23.1471888428819,101938.944552466,0.0,1.0
1992-03-30,88.0,88.37,87.38,87.38,24600,23.4807218233269,23.5794475855386,23.3152894650262,23.3152894650262,92194.7807349509,0.0,1.0
1992-03-31,90.5,90.5,88.0,88.0,89000,24.1477877842169,24.1477877842169,23.4807218233269,23.4807218233269,333550.222984172,0.0,1.0
1992-04-01,92.12,92.5,90.13,90.13,83000,24.5800465268736,24.6814405529289,24.0490620220052,24.0490620220052,311063.691097598,0.0,1.0
1992-04-02,92.87,93.62,92.5,92.87,138400,24.7801663151406,24.9802861034076,24.6814405529289,24.7801663151406,518689.335516959,0.0,1.0
1992-04-03,92.87,93.25,92.62,92.75,107100,24.7801663151406,24.8815603411959,24.7134597190516,24.7481471490179,401384.594175334,0.0,1.0
1992-04-06,92.87,93.62,92.75,92.75,61300,24.7801663151406,24.9802861034076,24.7481471490179,24.7481471490179,229737.400774491,0.0,1.0
1992-04-07,91.75,92.75,91.63,92.75,32600,24.4813207646619,24.7481471490179,24.4493015985392,24.7481471490179,122176.823250382,0.0,1.0
1992-04-08,91.63,92.25,91.25,91.5,148800,24.4493015985392,24.6147339568399,24.3479075724839,24.4146141685729,557665.990787019,0.0,1.0
1992-04-09,93.75,93.75,91.5,91.63,71600,25.0149735333738,25.0149735333738,24.4146141685729,24.4493015985392,268339.280513109,0.0,1.0
1992-04-10,95.5,95.75,93.75,94.0,69800,25.4819197059968,25.5486263020858,25.0149735333738,25.0816801294628,261593.320947137,0.0,1.0
1992-04-13,99.5,99.5,95.5,95.75,79100,26.5492252434208,26.5492252434208,25.4819197059968,25.5486263020858,296447.445371325,0.0,1.0
1992-04-14,97.37,99.88,97.25,99.62,109600,25.9808850447425,26.650619269476,25.9488658786198,26.5812444095435,410753.982461407,0.0,1.0
1992-04-15,99.88,100.5,97.37,97.37,76400,26.650619269476,26.8160516277768,25.9808850447425,25.9808850447425,286328.506022368,0.0,1.0
1992-04-16,101.0,101.75,99.0,99.25,50000,26.9494648199548,27.1495846082217,26.4158120512428,26.4825186473318,187387.765721444,0.0,1.0
1992-04-20,99.88,100.5,99.0,100.5,36600,26.650619269476,26.8160516277768,26.4158120512428,26.8160516277768,137167.844508098,0.0,1.0
1992-04-21,33.5,33.66,33.25,33.25,192300,8.93868387592559,8.98137609742255,8.87197727983659,8.87197727983659,720693.346964676,0.0,1.0
1992-04-22,33.31,33.56,33.25,33.5,210000,8.88798686289795,8.95469345898695,8.87197727983659,8.93868387592559,787028.616030068,0.0,1.0
1992-04-23,103.5,103.5,100.37,100.37,95700,27.6165307808447,27.6165307808447,26.7813641978105,26.7813641978105,358660.183590846,0.0,1.0
1992-04-24,101.5,103.0,100.5,103.0,82900,27.0828780121328,27.4831175886667,26.8160516277768,27.4831175886667,310688.915566155,0.0,1.0
1992-04-27,99.38,101.25,99.0,101.25,48200,26.5172060772981,27.0161714160438,26.4158120512428,27.0161714160438,180641.806155472,0.0,1.0
1992-04-28,99.0,99.38,97.75,99.38,109700,26.4158120512428,26.5172060772981,26.0822790707978,26.5172060772981,411128.75799285,0.0,1.0
1992-04-29,99.75,100.75,99.25,99.38,58000,26.6159318395098,26.8827582238658,26.4825186473318,26.5172060772981,217369.808236876,0.0,1.0
1992-04-30,103.5,103.5,99.75,99.75,54600,27.6165307808447,27.6165307808447,26.6159318395098,26.6159318395098,204627.440167818,0.0,1.0
1992-05-01,101.38,103.5,100.12,103.12,26200,27.05085884601,27.6165307808447,26.7146576017215,27.5151367547895,98191.1892380372,0.0,1.0
1992-05-04,103.12,103.12,101.5,101.5,24100,27.5151367547895,27.5151367547895,27.0828780121328,27.0828780121328,90320.9030777362,0.0,1.0
1992-05-05,102.38,103.5,102.25,103.5,27400,27.317685230366,27.6165307808447,27.2829978003997,27.6165307808447,102688.495615352,0.0,1.0
1992-05-06,101.5,103.0,101.38,102.62,31500,27.0828780121328,27.4831175886667,27.05085884601,27.3817235626115,118054.29240451,0.0,1.0
1992-05-07,102.38,102.5,101.0,102.0,45000,27.317685230366,27.3497043964887,26.9494648199548,27.2162912043107,168648.9891493,0.0,1.0
1992-05-08,100.12,102.5,99.75,102.38,37600,26.7146576017215,27.3497043964887,26.6159318395098,27.317685230366,140915.599822526,0.0,1.0
1992-05-11,103.0,103.0,100.25,100.25,44800,27.4831175886667,27.4831175886667,26.7493450316878,26.7493450316878,167899.438086415,0.0,1.0
1992-05-12,102.0,102.75,101.25,102.75,30900,27.2162912043107,27.4164109925777,27.0161714160438,27.4164109925777,115805.639215853,0.0,1.0
1992-05-13,99.38,100.88,98.5,100.75,169600,26.5172060772981,26.917445653832,26.2823988590648,26.8827582238658,635619.30132714,0.0,1.0
1992-05-14,97.12,99.62,96.25,99.62,133400,25.9141784486535,26.5812444095435,25.6820394942638,26.5812444095435,499950.558944815,0.0,1.0
1992-05-15,97.37,97.88,96.5,97.12,39800,25.9808850447425,26.1169665007641,25.7487460903528,25.9141784486535,149160.66151427,0.0,1.0
1992-05-18,97.37,98.12,97.0,97.88,37300,25.9808850447425,26.1810048330095,25.8821592825308,26.1169665007641,139791.273228198,0.0,1.0
1992-05-19,98.12,98.25,97.5,97.63,59900,26.1810048330095,26.2156922629758,26.0155724747088,26.0502599046751,224490.543334291,0.0,1.0
1992-05-20,97.0,98.12,96.88,98.12,58100,25.8821592825308,26.1810048330095,25.8501401164081,26.1810048330095,217744.583768319,0.0,1.0
1992-05-21,97.0,97.25,96.38,96.88,27500,25.8821592825308,25.9488658786198,25.7167269242301,25.8501401164081,103063.271146795,0.0,1.0
1992-05-22,97.25,98.12,97.25,97.25,40700,25.9488658786198,26.1810048330095,25.9488658786198,25.9488658786198,152533.641297256,0.0,1.0
1992-05-26,96.62,96.62,96.13,96.5,23100,25.7807652564755,25.7807652564755,25.6500203281411,25.7487460903528,86573.1477633076,0.0,1.0
1992-05-27,97.0,97.37,96.25,97.0,15200,25.8821592825308,25.9808850447425,25.6820394942638,25.8821592825308,56965.8807793192,0.0,1.0
1992-05-28,97.63,97.63,97.0,97.37,53100,26.0502599046751,26.0502599046751,25.8821592825308,25.9808850447425,199005.807196174,0.0,1.0
1992-05-29,99.62,100.0,97.63,97.75,63400,26.5812444095435,26.6826384355988,26.0502599046751,26.0822790707978,237607.686934792,0.0,1.0
1992-06-01,33.63,34.0,33.13,33.13,205000,26.9201139176756,27.2162912043107,26.5198743411416,26.5198743411416,256096.613152641,0.0,3.0
1992-06-02,32.75,33.75,32.75,33.63,182200,26.2156922629758,27.0161714160438,26.2156922629758,26.9201139176756,227613.672762981,0.0,1.0
1992-06-03,33.13,33.75,33.13,33.75,64100,26.5198743411416,27.0161714160438,26.5198743411416,27.0161714160438,80077.0385516308,0.0,1.0
1992-06-04,33.0,33.38,33.0,33.13,100400,26.4158120512428,26.7199941294086,26.4158120512428,26.5198743411416,125424.87785622,0.0,1.0
1992-06-05,32.38,33.0,32.13,33.0,228500,25.9195149763406,26.4158120512428,25.7193951880737,26.4158120512428,285454.029782335,0.0,1.0
1992-06-08,33.0,33.13,32.38,32.5,161500,26.4158120512428,26.5198743411416,25.9195149763406,26.0155724747088,201754.161093422,0.0,1.0
1992-06-09,32.0,32.88,32.0,32.63,137100,25.6153328981748,26.3197545528746,25.6153328981748,26.1196347646076,171272.417869401,0.0,1.0
1992-06-10,31.88,32.0,31.75,32.0,73700,25.5192753998067,25.6153328981748,25.4152131099078,25.6153328981748,92069.8555578031,0.0,1.0
1992-06-11,31.38,31.88,31.0,31.75,152100,25.1190358232727,25.5192753998067,24.8148537451069,25.4152131099078,190011.194441545,0.0,1.0
1992-06-12,31.63,31.75,31.5,31.5,203000,25.3191556115397,25.4152131099078,25.2150933216408,25.2150933216408,253598.109609688,0.0,1.0
1992-06-15,32.13,32.5,31.63,31.88,54600,25.7193951880737,26.0155724747088,25.3191556115397,25.5192753998067,68209.1467226058,0.0,1.0
1992-06-16,31.63,32.5,31.63,32.13,244600,25.3191556115397,26.0155724747088,25.3191556115397,25.7193951880737,305566.983303102,0.0,1.0
1992-06-17,30.38,31.75,30.0,31.75,132500,24.3185566702047,25.4152131099078,24.0143745920389,25.4152131099078,165525.85972061,0.0,1.0
1992-06-18,31.75,31.75,30.13,30.5,175000,25.4152131099078,25.4152131099078,24.1184368819377,24.4146141685729,218619.060008352,0.0,1.0
1992-06-19,31.25,31.75,31.13,31.63,115700,25.0149735333738,25.4152131099078,24.9189160350057,25.3191556115397,144538.429959808,0.0,1.0
1992-06-22,31.5,31.63,31.13,31.25,63300,25.2150933216408,25.3191556115397,24.9189160350057,25.0149735333738,79077.6371344498,0.0,1.0
1992-06-23,31.0,31.75,31.0,31.75,93800,24.8148537451069,25.4152131099078,24.8148537451069,25.4152131099078,117179.816164477,0.0,1.0
1992-06-24,31.38,31.38,31.0,31.25,104000,25.1190358232727,25.1190358232727,24.8148537451069,25.0149735333738,129922.184233535,0.0,1.0
1992-06-25,30.63,31.38,30.5,31.38,144800,24.5186764584717,25.1190358232727,24.4146141685729,25.1190358232727,180891.656509768,0.0,1.0
1992-06-26,30.0,30.75,29.88,30.75,80700,24.0143745920389,24.6147339568399,23.9183170936707,24.6147339568399,100814.617958137,0.0,1.0
1992-06-29,31.25,31.25,30.0,30.0,172000,25.0149735333738,25.0149735333738,24.0143745920389,24.0143745920389,214871.304693924,0.0,1.0
1992-06-30,31.0,31.5,30.88,31.25,144900,24.8148537451069,25.2150933216408,24.7187962467387,25.0149735333738,181016.581686915,0.0,1.0
1992-07-01,31.75,31.75,30.63,30.75,97200,25.4152131099078,25.4152131099078,24.5186764584717,24.6147339568399,121427.272187496,0.0,1.0
1992-07-02,31.75,32.0,31.13,31.75,122400,25.4152131099078,25.6153328981748,24.9189160350057,25.4152131099078,152908.416828699,0.0,1.0
1992-07-06,32.13,32.13,31.75,31.88,280700,25.7193951880737,25.7193951880737,25.4152131099078,25.5192753998067,350664.972253396,0.0,1.0
1992-07-07,32.0,32.63,31.88,31.88,157500,25.6153328981748,26.1196347646076,25.5192753998067,25.5192753998067,196757.154007517,0.0,1.0
1992-07-08,32.13,32.38,31.88,31.88,71600,25.7193951880737,25.9195149763406,25.5192753998067,25.5192753998067,89446.4268377028,0.0,1.0
1992-07-09,32.88,33.0,32.13,32.13,81700,26.3197545528746,26.4158120512428,25.7193951880737,25.7193951880737,102063.869729614,0.0,1.0
1992-07-10,32.63,33.13,32.63,33.0,61600,26.1196347646076,26.5198743411416,26.1196347646076,26.4158120512428,76953.9091229401,0.0,1.0
1992-07-13,33.0,33.13,32.63,32.63,72500,26.4158120512428,26.5198743411416,26.1196347646076,26.1196347646076,90570.7534320316,0.0,1.0
1992-07-14,33.25,33.25,32.75,33.0,76100,26.6159318395098,26.6159318395098,26.2156922629758,26.4158120512428,95068.0598093462,0.0,1.0
1992-07-15,33.0,33.38,32.75,33.25,85800,26.4158120512428,26.7199941294086,26.2156922629758,26.6159318395098,107185.801992666,0.0,1.0
1992-07-16,33.0,33.0,32.38,32.75,52000,26.4158120512428,26.4158120512428,25.9195149763406,26.2156922629758,64961.0921167675,0.0,1.0
1992-07-17,32.63,32.75,31.75,32.75,103500,26.1196347646076,26.2156922629758,25.4152131099078,26.2156922629758,129297.558347797,0.0,1.0
1992-07-20,32.38,32.38,31.75,31.75,68100,25.9195149763406,25.9195149763406,25.4152131099078,25.4152131099078,85074.0456375361,0.0,1.0
1992-07-21,32.25,32.63,32.0,32.63,136200,25.8154526864418,26.1196347646076,25.6153328981748,26.1196347646076,170148.091275072,0.0,1.0
1992-07-22,32.38,32.38,31.75,32.0,76100,25.9195149763406,25.9195149763406,25.4152131099078,25.6153328981748,95068.0598093465,0.0,1.0
1992-07-23,33.13,33.13,32.38,32.5,94400,26.5198743411416,26.5198743411416,25.9195149763406,26.0155724747088,117929.367227363,0.0,1.0
1992-07-24,33.0,33.13,32.5,32.75,218600,26.4158120512428,26.5198743411416,26.0155724747088,26.2156922629758,273086.437244719,0.0,1.0
1992-07-27,33.0,33.5,32.88,33.25,96500,26.4158120512428,26.8160516277768,26.3197545528746,26.6159318395098,120552.795947463,0.0,1.0
1992-07-28,33.13,33.25,32.88,33.0,65200,26.5198743411416,26.6159318395098,26.3197545528746,26.4158120512428,81451.2155002547,0.0,1.0
1992-07-29,33.88,33.88,33.5,33.5,129900,27.1202337059426,27.1202337059426,26.8160516277768,26.8160516277768,162277.805114771,0.0,1.0
1992-07-30,33.88,34.0,33.25,33.88,127400,27.1202337059426,27.2162912043107,26.6159318395098,27.1202337059426,159154.67568608,0.0,1.0
1992-07-31,33.75,33.75,33.25,33.38,100700,27.0161714160438,27.0161714160438,26.6159318395098,26.7199941294086,125799.653387663,0.0,1.0
1992-08-03,33.5,33.88,33.5,33.5,60300,26.8160516277768,27.1202337059426,26.8160516277768,26.8160516277768,75329.8818200207,0.0,1.0
1992-08-04,33.63,33.63,32.88,33.25,69400,26.9201139176756,26.9201139176756,26.3197545528746,26.6159318395098,86698.0729404551,0.0,1.0
1992-08-05,33.25,33.63,33.25,33.5,39200,26.6159318395098,26.9201139176756,26.6159318395098,26.8160516277768,48970.6694418709,0.0,1.0
1992-08-06,33.25,33.38,33.13,33.38,69600,26.6159318395098,26.7199941294086,26.5198743411416,26.7199941294086,86947.9232947503,0.0,1.0
1992-08-07,32.63,33.5,32.63,33.13,54700,26.1196347646076,26.8160516277768,26.1196347646076,26.5198743411416,68334.0718997536,0.0,1.0
1992-08-10,32.75,33.0,32.5,32.63,84700,26.2156922629758,26.4158120512428,26.0155724747088,26.1196347646076,105811.625044042,0.0,1.0
1992-08-11,33.0,33.38,32.75,32.75,90200,26.4158120512428,26.7199941294086,26.2156922629758,26.2156922629758,112682.509787162,0.0,1.0
1992-08-12,33.25,33.38,33.0,33.0,30600,26.6159318395098,26.7199941294086,26.4158120512428,26.4158120512428,38227.1042071747,0.0,1.0
1992-08-13,32.88,33.38,32.38,33.13,94000,26.3197545528746,26.7199941294086,25.9195149763406,26.5198743411416,117429.666518772,0.0,1.0
1992-08-14,33.13,33.38,32.88,32.88,71600,26.5198743411416,26.7199941294086,26.3197545528746,26.3197545528746,89446.426837703,0.0,1.0
1992-08-17,33.13,33.38,33.0,33.13,63500,26.5198743411416,26.7199941294086,26.4158120512428,26.5198743411416,79327.487488745,0.0,1.0
1992-08-18,34.0,34.0,33.13,33.38,108900,27.2162912043107,27.2162912043107,26.5198743411416,26.7199941294086,136043.517913769,0.0,1.0
1992-08-19,33.38,33.88,33.38,33.75,43900,26.7199941294086,27.1202337059426,26.7199941294086,27.0161714160438,54842.1527678095,0.0,1.0
1992-08-20,33.38,33.88,33.25,33.38,55600,26.7199941294086,27.1202337059426,26.6159318395098,26.7199941294086,69458.3984940822,0.0,1.0
1992-08-21,33.13,33.75,32.5,33.63,134800,26.5198743411416,27.0161714160438,26.0155724747088,26.9201139176756,168399.138795005,0.0,1.0
1992-08-24,32.88,32.88,32.0,32.88,61500,26.3197545528746,26.3197545528746,25.6153328981748,26.3197545528746,76828.9839457924,0.0,1.0
1992-08-25,33.63,33.75,32.63,32.88,77800,26.9201139176756,27.0161714160438,26.1196347646076,26.3197545528746,97191.787820856,0.0,1.0
1992-08-26,33.25,33.75,33.13,33.63,53200,26.6159318395098,27.0161714160438,26.5198743411416,26.9201139176756,66460.194242539,0.0,1.0
1992-08-27,33.75,33.88,33.38,33.5,69100,27.0161714160438,27.1202337059426,26.7199941294086,26.8160516277768,86323.2974090121,0.0,1.0
1992-08-28,34.38,34.38,33.75,33.88,78600,27.5204732824766,27.5204732824766,27.0161714160438,27.1202337059426,98191.189238037,0.0,1.0
1992-08-31,35.75,35.75,34.13,34.38,116500,28.6171297221797,28.6171297221797,27.3203534942096,27.5204732824766,145537.831376989,0.0,1.0
1992-09-01,35.88,35.88,35.38,35.5,136700,28.7211920120785,28.7211920120785,28.3209524355445,28.4170099339127,170772.71716081,0.0,1.0
1992-09-02,35.25,35.75,35.13,35.75,90300,28.2168901456457,28.6171297221797,28.1208326472775,28.6171297221797,112807.43496431,0.0,1.0
1992-09-03,35.88,36.0,35.38,35.5,82300,28.7211920120785,28.8172495104467,28.3209524355445,28.4170099339127,102813.420792499,0.0,1.0
1992-09-04,35.75,36.0,35.38,35.63,81200,28.6171297221797,28.8172495104467,28.3209524355445,28.5210722238115,101439.243843875,0.0,1.0
1992-09-08,35.75,36.0,35.75,35.75,46600,28.6171297221797,28.8172495104467,28.6171297221797,28.6171297221797,58215.1325507955,0.0,1.0
1992-09-09,35.88,35.88,35.25,35.75,68600,28.7211920120785,28.7211920120785,28.2168901456457,28.6171297221797,85698.6715232741,0.0,1.0
1992-09-10,35.75,35.88,35.63,35.88,62200,28.6171297221797,28.7211920120785,28.5210722238115,28.7211920120785,77703.4601858257,0.0,1.0
1992-09-11,35.38,35.75,35.38,35.5,79900,28.3209524355445,28.6171297221797,28.3209524355445,28.4170099339127,99815.2165409564,0.0,1.0
1992-09-14,36.5,36.63,35.63,35.63,105800,29.2174890869807,29.3215513768795,28.5210722238115,28.5210722238115,132170.837422192,0.0,1.0
1992-09-15,36.13,36.38,35.5,36.0,109200,28.9213118003455,29.1214315886125,28.4170099339127,28.8172495104467,136418.293445212,0.0,1.0
1992-09-16,36.38,36.88,35.75,36.0,140300,29.1214315886125,29.5216711651465,28.6171297221797,28.8172495104467,175270.023538125,0.0,1.0
1992-09-17,36.13,36.38,35.13,36.38,198700,28.9213118003455,29.1214315886125,28.1208326472775,29.1214315886125,248226.326992341,0.0,1.0
1992-09-18,36.88,36.88,35.88,36.13,147600,29.5216711651465,29.5216711651465,28.7211920120785,28.9213118003455,184389.561469902,0.0,1.0
1992-09-21,36.5,36.88,36.38,36.88,55800,29.2174890869807,29.5216711651465,29.1214315886125,29.5216711651465,69708.2488483773,0.0,1.0
1992-09-22,36.38,36.63,36.25,36.38,87100,29.1214315886125,29.3215513768795,29.0173692987137,29.1214315886125,108809.829295586,0.0,1.0
1992-09-23,36.63,36.63,36.38,36.63,147300,29.3215513768795,29.3215513768795,29.1214315886125,29.3215513768795,184014.785938459,0.0,1.0
1992-09-24,36.5,36.63,36.38,36.5,59500,29.2174890869807,29.3215513768795,29.1214315886125,29.2174890869807,74330.4804028396,0.0,1.0
1992-09-25,36.75,36.75,36.25,36.25,75200,29.4176088752476,29.4176088752476,29.0173692987137,29.0173692987137,93943.7332150178,0.0,1.0
1992-09-28,36.5,36.5,36.13,36.5,65500,29.2174890869807,29.2174890869807,28.9213118003455,29.2174890869807,81825.9910316974,0.0,1.0
1992-09-29,36.38,36.38,35.75,36.25,68500,29.1214315886125,29.1214315886125,28.6171297221797,29.0173692987137,85573.7463461264,0.0,1.0
1992-09-30,36.75,36.88,36.25,36.25,86800,29.4176088752476,29.5216711651465,29.0173692987137,29.0173692987137,108435.053764143,0.0,1.0
1992-10-01,36.25,36.5,35.5,35.5,102000,29.0173692987137,29.2174890869807,28.4170099339127,28.4170099339127,127423.680690582,0.0,1.0
1992-10-02,36.0,36.38,35.88,36.25,196100,28.8172495104467,29.1214315886125,28.7211920120785,29.0173692987137,244978.272386502,0.0,1.0
1992-10-05,36.25,36.25,35.38,35.63,157600,29.0173692987137,29.0173692987137,28.3209524355445,28.5210722238115,196882.079184664,0.0,1.0
1992-10-06,36.38,36.75,35.88,36.25,183500,29.1214315886125,29.4176088752476,28.7211920120785,29.0173692987137,229237.700065901,0.0,1.0
1992-10-07,35.13,36.13,35.13,36.13,159500,28.1208326472775,28.9213118003455,28.1208326472775,28.9213118003455,199255.65755047,0.0,1.0
1992-10-08,35.5,35.5,35.13,35.38,154700,28.4170099339127,28.4170099339127,28.1208326472775,28.3209524355445,193259.249047383,0.0,1.0
1992-10-09,35.38,35.5,35.13,35.38,63900,28.3209524355445,28.4170099339127,28.1208326472775,28.3209524355445,79827.1881973356,0.0,1.0
1992-10-12,35.38,35.63,35.25,35.5,58600,28.3209524355445,28.5210722238115,28.2168901456457,28.4170099339127,73206.1538085112,0.0,1.0
1992-10-13,35.5,35.75,35.25,35.75,87100,28.4170099339127,28.6171297221797,28.2168901456457,28.6171297221797,108809.829295586,0.0,1.0
1992-10-14,36.25,36.5,35.5,35.5,276300,29.0173692987137,29.2174890869807,28.4170099339127,28.4170099339127,345168.264458901,0.0,1.0
1992-10-15,35.88,36.25,35.88,36.25,120400,28.7211920120785,29.0173692987137,28.7211920120785,29.0173692987137,150409.913285746,0.0,1.0
1992-10-16,35.5,36.13,35.38,36.13,154800,28.4170099339127,28.9213118003455,28.3209524355445,28.9213118003455,193384.174224531,0.0,1.0
1992-10-19,35.25,35.88,35.13,35.75,149500,28.2168901456457,28.7211920120785,28.1208326472775,28.6171297221797,186763.139835707,0.0,1.0
1992-10-20,35.88,35.88,35.5,35.5,64900,28.7211920120785,28.7211920120785,28.4170099339127,28.4170099339127,81076.4399688118,0.0,1.0
1992-10-21,35.88,36.13,35.88,36.0,160000,28.7211920120785,28.9213118003455,28.7211920120785,28.8172495104467,199880.283436208,0.0,1.0
1992-10-22,35.38,36.25,35.25,35.88,73000,28.3209524355445,29.0173692987137,28.2168901456457,28.7211920120785,91195.3793177699,0.0,1.0
1992-10-23,36.13,36.13,35.63,35.63,69700,28.9213118003455,28.9213118003455,28.5210722238115,28.5210722238115,87072.848471898,0.0,1.0
1992-10-26,36.13,36.13,35.75,36.0,24700,28.9213118003455,28.9213118003455,28.6171297221797,28.8172495104467,30856.5187554646,0.0,1.0
1992-10-27,36.0,36.75,36.0,36.25,81500,28.8172495104467,29.4176088752476,28.8172495104467,29.0173692987137,101814.019375318,0.0,1.0
1992-10-28,36.13,36.5,36.0,36.13,64000,28.9213118003455,29.2174890869807,28.8172495104467,28.9213118003455,79952.1133744831,0.0,1.0
1992-10-29,36.38,36.5,35.75,36.38,107000,29.1214315886125,29.2174890869807,28.6171297221797,29.1214315886125,133669.939547964,0.0,1.0
1992-10-30,36.5,36.63,35.88,36.5,361600,29.2174890869807,29.3215513768795,28.7211920120785,29.2174890869807,451729.440565829,0.0,1.0
1992-11-02,36.0,37.0,35.88,37.0,142000,28.8172495104467,29.6177286635146,28.7211920120785,29.6177286635146,177393.751549634,0.0,1.0
1992-11-03,35.25,36.13,35.25,36.0,105300,28.2168901456457,28.9213118003455,28.2168901456457,28.8172495104467,131546.211536454,0.0,1.0
1992-11-04,35.38,35.5,35.25,35.38,148000,28.3209524355445,28.4170099339127,28.2168901456457,28.3209524355445,184889.262178492,0.0,1.0
1992-11-05,35.38,35.5,35.38,35.5,149200,28.3209524355445,28.4170099339127,28.3209524355445,28.4170099339127,186388.364304264,0.0,1.0
1992-11-06,34.75,35.5,34.75,35.5,180100,27.8166505691117,28.4170099339127,27.8166505691117,28.4170099339127,224990.244042881,0.0,1.0
1992-11-09,35.13,35.75,34.5,34.88,109800,28.1208326472775,28.6171297221797,27.6165307808447,27.9207128590106,137167.844508098,0.0,1.0
1992-11-10,35.75,35.75,35.25,35.5,179200,28.6171297221797,28.6171297221797,28.2168901456457,28.4170099339127,223865.917448553,0.0,1.0
1992-11-11,35.5,35.75,35.25,35.75,62500,28.4170099339127,28.6171297221797,28.2168901456457,28.6171297221797,78078.2357172686,0.0,1.0
1992-11-12,35.38,35.75,35.13,35.75,146100,28.3209524355445,28.6171297221797,28.1208326472775,28.6171297221797,182515.683812687,0.0,1.0
1992-11-13,35.63,35.88,35.25,35.5,156900,28.5210722238115,28.7211920120785,28.2168901456457,28.4170099339127,196007.602944631,0.0,1.0
1992-11-16,35.25,35.75,35.0,35.75,128700,28.2168901456457,28.6171297221797,28.0167703573787,28.6171297221797,160778.702989,0.0,1.0
1992-11-17,35.25,35.38,35.0,35.25,71300,28.2168901456457,28.3209524355445,28.0167703573787,28.2168901456457,89071.6513062601,0.0,1.0
1992-11-18,34.63,35.38,34.5,35.25,107600,27.7205930707436,28.3209524355445,27.6165307808447,28.2168901456457,134419.49061085,0.0,1.0
1992-11-19,35.0,35.0,34.38,34.63,251200,28.0167703573787,28.0167703573787,27.5204732824766,27.7205930707436,313812.044994846,0.0,1.0
1992-11-20,35.75,36.0,34.63,35.63,120900,28.6171297221797,28.8172495104467,27.7205930707436,28.5210722238115,151034.539171484,0.0,1.0
1992-11-23,36.13,36.25,35.88,36.0,305600,28.9213118003455,29.0173692987137,28.7211920120785,28.8172495104467,381771.341363157,0.0,1.0
1992-11-24,36.88,37.0,36.0,36.13,429400,29.5216711651465,29.6177286635146,28.8172495104467,28.9213118003455,536428.710671922,0.0,1.0
1992-11-25,37.5,37.75,37.13,37.13,103700,30.0179682400486,30.2180880283156,29.7217909534135,29.7217909534135,129547.408702092,0.0,1.0
1992-11-27,37.13,37.75,37.13,37.38,44900,29.7217909534135,30.2180880283156,29.7217909534135,29.9219107416805,56091.4045392858,0.0,1.0
1992-11-30,37.25,37.25,36.75,37.0,149700,29.8178484517816,29.8178484517816,29.4176088752476,29.6177286635146,187012.990190002,0.0,1.0
1992-12-01,37.38,37.63,37.0,37.38,125100,29.9219107416805,30.1220305299475,29.6177286635146,29.9219107416805,156281.396611685,0.0,1.0
1992-12-02,37.0,37.5,36.38,37.5,87300,29.6177286635146,30.0179682400486,29.1214315886125,30.0179682400486,109059.679649881,0.0,1.0
1992-12-03,36.88,37.13,36.88,37.0,103000,29.5216711651465,29.7217909534135,29.5216711651465,29.6177286635146,128672.932462059,0.0,1.0
1992-12-04,37.63,37.75,36.88,37.13,163400,30.1220305299475,30.2180880283156,29.5216711651465,29.7217909534135,204127.739459227,0.0,1.0
1992-12-07,37.25,37.88,36.75,37.88,117900,29.8178484517816,30.3221503182144,29.4176088752476,30.3221503182144,147286.783857056,0.0,1.0
1992-12-08,37.38,37.5,37.0,37.5,107400,29.9219107416805,30.0179682400486,29.6177286635146,30.0179682400486,134169.640256554,0.0,1.0
1992-12-09,37.5,37.88,37.13,37.5,119100,30.0179682400486,30.3221503182144,29.7217909534135,30.0179682400486,148785.885982827,0.0,1.0
1992-12-10,37.75,37.75,37.13,37.38,150100,30.2180880283156,30.2180880283156,29.7217909534135,29.9219107416805,187512.690898592,0.0,1.0
1992-12-11,37.88,38.5,37.75,38.0,110700,30.3221503182144,30.8184473931166,30.2180880283156,30.4182078165826,138292.171102426,0.0,1.0
1992-12-14,37.63,38.25,37.5,38.0,55400,30.1220305299475,30.6183276048496,30.0179682400486,30.4182078165826,69208.5481397868,0.0,1.0
1992-12-15,38.5,38.63,37.63,37.88,143000,30.8184473931166,30.9225096830154,30.1220305299475,30.3221503182144,178643.003321111,0.0,1.0
1992-12-16,38.5,39.0,38.38,38.63,161900,30.8184473931166,31.2186869696506,30.7223898947484,30.9225096830154,202253.861802013,0.0,1.0
1992-12-17,39.63,39.88,38.63,38.63,316500,31.7229888360834,31.9231086243504,30.9225096830154,30.9225096830154,395388.185672248,0.0,1.0
1992-12-18,38.75,40.5,38.38,40.0,455100,31.0185671813836,32.4194056992525,30.7223898947484,32.0191661227185,568534.481198863,0.0,1.0
1992-12-21,39.75,40.38,38.5,38.75,182200,31.8190463344515,32.3233482008844,30.8184473931166,31.0185671813836,227613.672762982,0.0,1.0
1992-12-22,40.63,40.88,39.88,39.88,279600,32.5234679891513,32.7235877774183,31.9231086243504,31.9231086243504,349290.795304773,0.0,1.0
1992-12-23,40.38,41.13,40.38,40.63,114700,32.3233482008844,32.9237075656853,32.3233482008844,32.5234679891513,143289.178188331,0.0,1.0
1992-12-24,40.25,40.38,39.75,40.38,31200,32.2192859109855,32.3233482008844,31.8190463344515,32.3233482008844,38976.6552700605,0.0,1.0
1992-12-28,40.0,40.38,39.75,40.38,29800,32.0191661227185,32.3233482008844,31.8190463344515,32.3233482008844,37227.7027899937,0.0,1.0
1992-12-29,40.0,40.88,39.75,40.0,82100,32.0191661227185,32.7235877774183,31.8190463344515,32.0191661227185,102563.570438204,0.0,1.0
1992-12-30,39.63,40.13,39.38,40.0,145700,31.7229888360834,32.1232284126174,31.5228690478164,32.0191661227185,182015.983104097,0.0,1.0
1992-12-31,39.88,40.13,39.75,39.88,60500,31.9231086243504,32.1232284126174,31.8190463344515,31.9231086243504,75579.732174316,0.0,1.0
1993-01-04,40.38,40.5,39.63,40.13,114000,32.3233482008844,32.4194056992525,31.7229888360834,32.1232284126174,142414.701948298,0.0,1.0
1993-01-05,40.38,40.88,40.0,40.25,118700,32.3233482008844,32.7235877774183,32.0191661227185,32.2192859109855,148286.185274236,0.0,1.0
1993-01-06,40.38,40.63,40.25,40.25,115300,32.3233482008844,32.5234679891513,32.2192859109855,32.2192859109855,144038.729251217,0.0,1.0
1993-01-07,39.25,40.75,38.88,40.38,123000,31.4188067579176,32.6195254875195,31.1226294712824,32.3233482008844,153657.967891584,0.0,1.0
1993-01-08,39.5,39.63,39.0,39.38,116400,31.6189265461845,31.7229888360834,31.2186869696506,31.5228690478164,145412.906199841,0.0,1.0
1993-01-11,40.38,40.38,39.75,39.75,57400,32.3233482008844,32.3233482008844,31.8190463344515,31.8190463344515,71707.0516827394,0.0,1.0
1993-01-12,40.25,40.88,40.0,40.75,107800,32.2192859109855,32.7235877774183,32.0191661227185,32.6195254875195,134669.340965145,0.0,1.0
1993-01-13,39.75,40.0,39.63,40.0,166800,31.8190463344515,32.0191661227185,31.7229888360834,32.0191661227185,208375.195482247,0.0,1.0
1993-01-14,39.38,39.88,38.75,39.88,133800,31.5228690478164,31.9231086243504,31.0185671813836,31.9231086243504,167149.887023529,0.0,1.0
1993-01-15,39.38,39.88,39.25,39.38,117800,31.5228690478164,31.9231086243504,31.4188067579176,31.5228690478164,147161.858679908,0.0,1.0
1993-01-18,39.0,39.5,38.75,39.38,168000,31.2186869696506,31.6189265461845,31.0185671813836,31.5228690478164,209874.297608018,0.0,1.0
1993-01-19,39.0,39.25,38.88,39.13,52100,31.2186869696506,31.4188067579176,31.1226294712824,31.3227492595494,65086.0172939151,0.0,1.0
1993-01-20,38.75,39.13,38.5,39.0,107700,31.0185671813836,31.3227492595494,30.8184473931166,31.2186869696506,134544.415787997,0.0,1.0
1993-01-21,39.13,39.5,38.88,39.0,155900,31.3227492595494,31.6189265461845,31.1226294712824,31.2186869696506,194758.351173155,0.0,1.0
1993-01-22,39.25,39.5,39.0,39.13,248700,31.4188067579176,31.6189265461845,31.2186869696506,31.3227492595494,310688.915566155,0.0,1.0
1993-01-25,39.38,39.75,39.25,39.25,149200,31.5228690478164,31.8190463344515,31.4188067579176,31.4188067579176,186388.364304264,0.0,1.0
1993-01-26,39.5,39.63,39.25,39.63,92700,31.6189265461845,31.7229888360834,31.4188067579176,31.7229888360834,115805.639215853,0.0,1.0
1993-01-27,39.88,40.13,39.38,39.38,107200,31.9231086243504,32.1232284126174,31.5228690478164,31.5228690478164,133919.789902259,0.0,1.0
1993-01-28,40.13,40.13,39.5,39.88,55600,32.1232284126174,32.1232284126174,31.6189265461845,31.9231086243504,69458.3984940821,0.0,1.0
1993-01-29,39.63,40.0,39.38,40.0,91000,31.7229888360834,32.0191661227185,31.5228690478164,32.0191661227185,113681.911204343,0.0,1.0
1993-02-01,39.63,39.75,39.5,39.75,81600,31.7229888360834,31.8190463344515,31.6189265461845,31.8190463344515,101938.944552466,0.0,1.0
1993-02-02,39.13,39.63,39.13,39.38,62600,31.3227492595494,31.7229888360834,31.3227492595494,31.5228690478164,78203.1608944163,0.0,1.0
1993-02-03,39.25,39.38,38.88,39.13,134400,31.4188067579176,31.5228690478164,31.1226294712824,31.3227492595494,167899.438086414,0.0,1.0
1993-02-04,39.5,39.75,39.38,39.5,137300,31.6189265461845,31.8190463344515,31.5228690478164,31.6189265461845,171522.268223696,0.0,1.0
1993-02-05,39.75,39.88,39.5,39.63,66100,31.8190463344515,31.9231086243504,31.6189265461845,31.7229888360834,82575.5420945834,0.0,1.0
1993-02-08,40.38,40.88,39.88,39.88,127400,32.3233482008844,32.7235877774183,31.9231086243504,31.9231086243504,159154.67568608,0.0,1.0
1993-02-09,40.0,40.38,39.63,40.38,133500,32.0191661227185,32.3233482008844,31.7229888360834,32.3233482008844,166775.111492086,0.0,1.0
1993-02-10,39.63,39.88,39.5,39.88,100900,31.7229888360834,31.9231086243504,31.6189265461845,31.9231086243504,126049.503741958,0.0,1.0
1993-02-11,39.63,40.0,39.5,39.88,52300,31.7229888360834,32.0191661227185,31.6189265461845,31.9231086243504,65335.8676482104,0.0,1.0
1993-02-12,39.63,39.88,39.63,39.63,38600,31.7229888360834,31.9231086243504,31.7229888360834,31.7229888360834,48221.1183789851,0.0,1.0
1993-02-16,38.25,39.75,38.25,39.75,111500,30.6183276048496,31.8190463344515,30.6183276048496,31.8190463344515,139291.572519607,0.0,1.0
1993-02-17,37.5,38.63,37.5,38.25,116500,30.0179682400486,30.9225096830154,30.0179682400486,30.6183276048496,145537.831376989,0.0,1.0
1993-02-18,37.63,37.88,37.13,37.63,79900,30.1220305299475,30.3221503182144,29.7217909534135,30.1220305299475,99815.2165409561,0.0,1.0
1993-02-19,36.88,37.88,36.75,37.75,114400,29.5216711651465,30.3221503182144,29.4176088752476,30.2180880283156,142914.402656888,0.0,1.0
1993-02-22,35.75,37.5,35.5,36.88,156000,28.6171297221797,30.0179682400486,28.4170099339127,29.5216711651465,194883.276350302,0.0,1.0
1993-02-23,36.25,36.25,35.0,35.88,311600,29.0173692987137,29.0173692987137,28.0167703573787,28.7211920120785,389266.851992014,0.0,1.0
1993-02-24,37.5,37.75,36.25,36.25,264700,30.0179682400486,30.2180880283156,29.0173692987137,29.0173692987137,330676.943909776,0.0,1.0
1993-02-25,37.13,37.63,36.75,37.5,211000,29.7217909534135,30.1220305299475,29.4176088752476,30.0179682400486,263592.123781499,0.0,1.0
1993-02-26,37.13,37.25,36.75,37.25,306700,29.7217909534135,29.8178484517816,29.4176088752476,29.8178484517816,383145.51831178,0.0,1.0
1993-03-01,36.63,37.38,36.63,37.0,252400,29.3215513768795,29.9219107416805,29.3215513768795,29.6177286635146,315311.147120618,0.0,1.0
1993-03-02,37.75,37.75,36.5,36.75,99300,30.2180880283156,30.2180880283156,29.2174890869807,29.4176088752476,124050.700907596,0.0,1.0
1993-03-03,38.25,38.5,37.75,37.75,114600,30.6183276048496,30.8184473931166,30.2180880283156,30.2180880283156,143164.253011184,0.0,1.0
1993-03-04,37.63,38.63,37.63,38.38,173200,30.1220305299475,30.9225096830154,30.1220305299475,30.7223898947484,216370.406819695,0.0,1.0
1993-03-05,38.38,38.5,38.13,38.5,320900,30.7223898947484,30.8184473931166,30.5222701064814,30.8184473931166,400884.893466745,0.0,1.0
1993-03-08,39.88,40.0,38.75,38.88,152100,31.9231086243504,32.0191661227185,31.0185671813836,31.1226294712824,190011.194441545,0.0,1.0
1993-03-09,39.88,39.88,39.5,39.88,102100,31.9231086243504,31.9231086243504,31.6189265461845,31.9231086243504,127548.60586773,0.0,1.0
1993-03-10,39.5,39.88,39.13,39.88,116000,31.6189265461845,31.9231086243504,31.3227492595494,31.9231086243504,144913.205491251,0.0,1.0
1993-03-11,39.88,40.13,39.5,39.75,159300,31.9231086243504,32.1232284126174,31.6189265461845,31.8190463344515,199005.807196174,0.0,1.0
1993-03-12,39.88,39.88,39.38,39.63,79500,31.9231086243504,31.9231086243504,31.5228690478164,31.7229888360834,99315.5158323656,0.0,1.0
1993-03-15,39.75,40.0,39.5,39.88,108300,31.8190463344515,32.0191661227185,31.6189265461845,31.9231086243504,135293.966850883,0.0,1.0
1993-03-16,39.63,40.13,39.63,39.75,85900,31.7229888360834,32.1232284126174,31.7229888360834,31.8190463344515,107310.727169814,0.0,1.0
1993-03-17,39.5,39.75,39.38,39.75,92800,31.6189265461845,31.8190463344515,31.5228690478164,31.8190463344515,115930.564393001,0.0,1.0
1993-03-18,39.25,39.88,39.25,39.75,93300,31.4188067579176,31.9231086243504,31.4188067579176,31.8190463344515,116555.190278738,0.0,1.0
1993-03-19,39.0,39.63,39.0,39.63,58104,31.2186869696506,31.7229888360834,31.2186869696506,31.7229888360834,72586.5249298588,0.0,1.0
1993-03-22,39.63,39.63,39.0,39.0,90000,31.7229888360834,31.7229888360834,31.2186869696506,31.2186869696506,112432.659432867,0.0,1.0
1993-03-23,39.25,39.63,39.25,39.63,96100,31.4188067579176,31.7229888360834,31.4188067579176,31.7229888360834,120053.095238872,0.0,1.0
1993-03-24,38.75,39.5,38.75,39.13,150400,31.0185671813836,31.6189265461845,31.0185671813836,31.3227492595494,187887.466430035,0.0,1.0
1993-03-25,39.0,39.13,38.38,38.5,70900,31.2186869696506,31.3227492595494,30.7223898947484,30.8184473931166,88571.9505976694,0.0,1.0
1993-03-26,38.75,38.88,38.63,38.75,70901,31.0185671813836,31.1226294712824,30.9225096830154,31.0185671813836,88573.199849441,0.0,1.0
1993-03-29,38.63,38.88,38.63,38.75,97600,30.9225096830154,31.1226294712824,30.9225096830154,31.0185671813836,121926.972896087,0.0,1.0
1993-03-30,38.5,38.75,38.38,38.75,83800,30.8184473931166,31.0185671813836,30.7223898947484,31.0185671813836,104687.298449714,0.0,1.0
1993-03-31,38.25,38.88,38.25,38.63,126900,30.6183276048496,31.1226294712824,30.6183276048496,30.9225096830154,158530.049800342,0.0,1.0
1993-04-01,39.0,39.25,38.25,38.25,181000,31.2186869696506,31.4188067579176,30.6183276048496,30.6183276048496,226114.57063721,0.0,1.0
1993-04-02,39.0,39.38,38.75,38.75,367100,31.2186869696506,31.5228690478164,31.0185671813836,31.0185671813836,458600.325308949,0.0,1.0
1993-04-05,39.0,39.38,39.0,39.25,187800,31.2186869696506,31.5228690478164,31.2186869696506,31.4188067579176,234609.482683249,0.0,1.0
1993-04-06,38.5,39.13,38.38,39.0,164600,30.8184473931166,31.3227492595494,30.7223898947484,31.2186869696506,205626.841584999,0.0,1.0
1993-04-07,38.63,38.75,38.38,38.5,105300,30.9225096830154,31.0185671813836,30.7223898947484,30.8184473931166,131546.211536454,0.0,1.0
1993-04-08,37.63,38.5,37.63,38.38,231400,30.1220305299475,30.8184473931166,30.1220305299475,30.7223898947484,289076.859919615,0.0,1.0
1993-04-12,37.25,37.88,37.0,37.75,208500,29.8178484517816,30.3221503182144,29.6177286635146,30.2180880283156,260468.994352808,0.0,1.0
1993-04-13,38.25,38.38,37.5,37.63,213300,30.6183276048496,30.7223898947484,30.0179682400486,30.1220305299475,266465.402855894,0.0,1.0
1993-04-14,38.75,39.0,38.38,38.38,199200,31.0185671813836,31.2186869696506,30.7223898947484,30.7223898947484,248850.952878078,0.0,1.0
1993-04-15,38.88,39.13,38.75,38.88,81900,31.1226294712824,31.3227492595494,31.0185671813836,31.1226294712824,102313.720083909,0.0,1.0
1993-04-16,39.0,39.5,39.0,39.25,152200,31.2186869696506,31.6189265461845,31.2186869696506,31.4188067579176,190136.119618692,0.0,1.0
1993-04-19,38.88,39.5,38.88,39.25,97900,31.1226294712824,31.6189265461845,31.1226294712824,31.4188067579176,122301.74842753,0.0,1.0
1993-04-20,38.75,38.88,38.63,38.88,114800,31.0185671813836,31.1226294712824,30.9225096830154,31.1226294712824,143414.103365479,0.0,1.0
1993-04-21,38.88,39.0,38.5,38.88,144200,31.1226294712824,31.2186869696506,30.8184473931166,31.1226294712824,180142.105446882,0.0,1.0
1993-04-22,38.38,38.88,38.38,38.63,138700,30.7223898947484,31.1226294712824,30.7223898947484,30.9225096830154,173271.220703763,0.0,1.0
1993-04-23,38.0,38.13,37.75,38.13,63000,30.4182078165826,30.5222701064814,30.2180880283156,30.5222701064814,78702.8616030068,0.0,1.0
1993-04-26,38.25,38.88,37.88,37.88,134000,30.6183276048496,31.1226294712824,30.3221503182144,30.3221503182144,167399.737377824,0.0,1.0
1993-04-27,38.63,38.88,38.13,38.13,63100,30.9225096830154,31.1226294712824,30.5222701064814,30.5222701064814,78827.7867801545,0.0,1.0
1993-04-28,38.38,38.5,37.5,38.25,84700,30.7223898947484,30.8184473931166,30.0179682400486,30.6183276048496,105811.625044043,0.0,1.0
1993-04-29,38.75,38.75,38.0,38.38,78900,31.0185671813836,31.0185671813836,30.4182078165826,30.7223898947484,98565.9647694799,0.0,1.0
1993-04-30,38.25,38.88,38.13,38.75,97100,30.6183276048496,31.1226294712824,30.5222701064814,31.0185671813836,121302.347010349,0.0,1.0
1993-05-03,37.5,37.88,36.75,37.88,117600,30.0179682400486,30.3221503182144,29.4176088752476,30.3221503182144,146912.008325613,0.0,1.0
1993-05-04,37.25,37.63,36.88,37.63,107500,29.8178484517816,30.1220305299475,29.5216711651465,30.1220305299475,134294.565433702,0.0,1.0
1993-05-05,37.88,38.0,37.25,37.38,73800,30.3221503182144,30.4182078165826,29.8178484517816,29.9219107416805,92194.780734951,0.0,1.0
1993-05-06,38.25,38.75,38.13,38.25,153600,30.6183276048496,31.0185671813836,30.5222701064814,30.6183276048496,191885.072098759,0.0,1.0
1993-05-07,38.0,38.5,37.88,38.5,103200,30.4182078165826,30.8184473931166,30.3221503182144,30.8184473931166,128922.782816354,0.0,1.0
1993-05-10,37.75,38.75,37.75,37.75,63600,30.2180880283156,31.0185671813836,30.2180880283156,30.2180880283156,79452.4126658926,0.0,1.0
1993-05-11,38.25,38.25,37.63,37.63,98900,30.6183276048496,30.6183276048496,30.1220305299475,30.1220305299475,123551.000199006,0.0,1.0
1993-05-12,38.13,38.38,37.88,38.38,82600,30.5222701064814,30.7223898947484,30.3221503182144,30.7223898947484,103188.196323942,0.0,1.0
1993-05-13,37.13,37.88,37.13,37.88,111000,29.7217909534135,30.3221503182144,29.7217909534135,30.3221503182144,138666.946633869,0.0,1.0
1993-05-14,36.38,37.13,36.25,37.13,184100,29.1214315886125,29.7217909534135,29.0173692987137,29.7217909534135,229987.251128787,0.0,1.0
1993-05-17,36.88,36.88,36.38,36.38,79700,29.5216711651465,29.5216711651465,29.1214315886125,29.1214315886125,99565.3661866609,0.0,1.0
1993-05-18,36.63,37.25,36.63,36.75,87500,29.3215513768795,29.8178484517816,29.3215513768795,29.4176088752476,109309.530004176,0.0,1.0
1993-05-19,36.5,36.75,36.0,36.75,132500,29.2174890869807,29.4176088752476,28.8172495104467,29.4176088752476,165525.859720609,0.0,1.0
1993-05-20,37.25,37.25,36.75,36.75,100100,29.8178484517816,29.8178484517816,29.4176088752476,29.4176088752476,125050.102324778,0.0,1.0
1993-05-21,37.88,38.63,37.13,37.25,175400,30.3221503182144,30.9225096830154,29.7217909534135,29.8178484517816,219118.760716943,0.0,1.0
1993-05-24,37.38,38.25,37.13,37.75,113700,29.9219107416805,30.6183276048496,29.7217909534135,30.2180880283156,142039.926416855,0.0,1.0
1993-05-25,37.25,37.63,37.13,37.63,107100,29.8178484517816,30.1220305299475,29.7217909534135,30.1220305299475,133794.864725112,0.0,1.0
1993-05-26,37.5,37.5,36.88,37.38,76200,30.0179682400486,30.0179682400486,29.5216711651465,29.9219107416805,95192.984986494,0.0,1.0
1993-05-27,38.25,38.25,37.38,37.63,94600,30.6183276048496,30.6183276048496,29.9219107416805,30.1220305299475,118179.217581658,0.0,1.0
1993-05-28,38.0,38.25,37.5,38.25,135100,30.4182078165826,30.6183276048496,30.0179682400486,30.6183276048496,168773.914326448,0.0,1.0
1993-06-01,38.38,38.5,38.0,38.0,110100,30.7223898947484,30.8184473931166,30.4182078165826,30.4182078165826,137542.620039541,0.0,1.0
1993-06-02,38.88,38.88,38.25,38.25,115500,31.1226294712824,31.1226294712824,30.6183276048496,30.6183276048496,144288.579605512,0.0,1.0
1993-06-03,39.13,39.13,38.63,38.75,142900,31.3227492595494,31.3227492595494,30.9225096830154,31.0185671813836,178518.078143963,0.0,1.0
1993-06-04,39.0,39.13,38.75,38.88,130600,31.2186869696506,31.3227492595494,31.0185671813836,31.1226294712824,163152.281354804,0.0,1.0
1993-06-07,39.0,39.13,38.75,38.88,121300,31.2186869696506,31.3227492595494,31.0185671813836,31.1226294712824,151534.239880075,0.0,1.0
1993-06-08,38.88,39.13,38.63,39.0,124900,31.1226294712824,31.3227492595494,30.9225096830154,31.2186869696506,156031.54625739,0.0,1.0
1993-06-09,39.0,39.38,38.5,38.63,189600,31.2186869696506,31.5228690478164,30.8184473931166,30.9225096830154,236858.135871906,0.0,1.0
1993-06-10,39.0,39.25,38.88,38.88,90400,31.2186869696506,31.4188067579176,31.1226294712824,31.1226294712824,112932.360141457,0.0,1.0
1993-06-11,38.88,39.5,38.75,39.13,86800,31.1226294712824,31.6189265461845,31.0185671813836,31.3227492595494,108435.053764143,0.0,1.0
1993-06-14,38.75,38.88,38.25,38.63,142300,31.0185671813836,31.1226294712824,30.6183276048496,30.9225096830154,177768.527081077,0.0,1.0
1993-06-15,39.25,39.5,38.88,39.0,107500,31.4188067579176,31.6189265461845,31.1226294712824,31.2186869696506,134294.565433702,0.0,1.0
1993-06-16,39.25,39.25,39.0,39.25,53700,31.4188067579176,31.4188067579176,31.2186869696506,31.4188067579176,67084.8201282771,0.0,1.0
1993-06-17,39.63,39.88,39.13,39.38,159600,31.7229888360834,31.9231086243504,31.3227492595494,31.5228690478164,199380.582727617,0.0,1.0
1993-06-18,39.5,40.0,39.5,40.0,180500,31.6189265461845,32.0191661227185,31.6189265461845,32.0191661227185,225489.944751472,0.0,1.0
1993-06-21,39.5,40.0,39.25,39.75,82400,31.6189265461845,32.0191661227185,31.4188067579176,31.8190463344515,102938.345969647,0.0,1.0
1993-06-22,39.38,39.75,39.13,39.75,107000,31.5228690478164,31.8190463344515,31.3227492595494,31.8190463344515,133669.939547964,0.0,1.0
1993-06-23,39.13,39.63,38.88,39.38,109600,31.3227492595494,31.7229888360834,31.1226294712824,31.5228690478164,136917.994153802,0.0,1.0
1993-06-24,38.13,38.88,37.88,38.5,489400,30.5222701064814,31.1226294712824,30.3221503182144,30.8184473931166,611383.816960501,0.0,1.0
1993-06-25,37.5,38.13,37.25,38.13,152700,30.0179682400486,30.5222701064814,29.8178484517816,30.5222701064814,190760.745504431,0.0,1.0
1993-06-28,37.88,38.25,37.75,37.75,249300,30.3221503182144,30.6183276048496,30.2180880283156,30.2180880283156,311438.466629042,0.0,1.0
1993-06-29,37.0,38.5,37.0,38.5,686500,29.6177286635146,30.8184473931166,29.6177286635146,30.8184473931166,857611.34111848,0.0,1.0
1993-06-30,37.25,37.63,37.13,37.13,336300,29.8178484517816,30.1220305299475,29.7217909534135,29.7217909534135,420123.37074748,0.0,1.0
1993-07-01,37.88,37.88,37.25,37.5,154900,30.3221503182144,30.3221503182144,29.8178484517816,30.0179682400486,193509.099401679,0.0,1.0
1993-07-02,37.38,38.13,37.25,38.0,68500,29.9219107416805,30.5222701064814,29.8178484517816,30.4182078165826,85573.7463461263,0.0,1.0
1993-07-06,37.0,37.38,37.0,37.38,168800,29.6177286635146,29.9219107416805,29.6177286635146,29.9219107416805,210873.699025199,0.0,1.0
1993-07-07,35.88,36.25,35.0,35.25,182400,28.7211920120785,29.0173692987137,28.0167703573787,28.2168901456457,227863.523117277,0.0,1.0
1993-07-08,36.0,36.25,35.75,36.0,294900,28.8172495104467,29.0173692987137,28.6171297221797,28.8172495104467,368404.34740836,0.0,1.0
1993-07-09,35.63,36.13,35.63,36.0,240700,28.5210722238115,28.9213118003455,28.5210722238115,28.8172495104467,300694.901394345,0.0,1.0
1993-07-12,35.25,35.63,34.75,35.5,300800,28.2168901456457,28.5210722238115,27.8166505691117,28.4170099339127,375774.932860071,0.0,1.0
1993-07-13,35.13,35.38,35.0,35.25,168500,28.1208326472775,28.3209524355445,28.0167703573787,28.2168901456457,210498.923493757,0.0,1.0
1993-07-14,34.88,35.38,34.63,35.25,293500,27.9207128590106,28.3209524355445,27.7205930707436,28.2168901456457,366655.394928293,0.0,1.0
1993-07-15,34.88,34.88,34.63,34.88,261200,27.9207128590106,27.9207128590106,27.7205930707436,27.9207128590106,326304.562709609,0.0,1.0
1993-07-16,34.5,34.88,34.38,34.88,156400,27.6165307808447,27.9207128590106,27.5204732824766,27.9207128590106,195382.977058893,0.0,1.0
1993-07-19,33.25,34.0,33.25,34.0,552800,26.6159318395098,27.2162912043107,26.6159318395098,27.2162912043107,690586.379272097,0.0,1.0
1993-07-20,34.5,34.88,33.63,33.75,410200,27.6165307808447,27.9207128590106,26.9201139176756,27.0161714160438,512443.076659578,0.0,1.0
1993-07-21,34.88,34.88,33.75,34.63,257700,27.9207128590106,27.9207128590106,27.0161714160438,27.7205930707436,321932.181509442,0.0,1.0
1993-07-22,34.38,35.25,34.0,34.88,153100,27.5204732824766,28.2168901456457,27.2162912043107,27.9207128590106,191260.446213021,0.0,1.0
1993-07-23,34.38,35.0,34.13,34.38,91800,27.5204732824766,28.0167703573787,27.3203534942096,27.5204732824766,114681.312621524,0.0,1.0
1993-07-26,34.5,34.5,33.88,34.38,183900,27.6165307808447,27.6165307808447,27.1202337059426,27.5204732824766,229737.400774492,0.0,1.0
1993-07-27,35.38,35.38,34.38,34.5,191700,28.3209524355445,28.3209524355445,27.5204732824766,27.6165307808447,239481.564592007,0.0,1.0
1993-07-28,35.88,36.0,35.38,35.38,123700,28.7211920120785,28.8172495104467,28.3209524355445,28.3209524355445,154532.444131618,0.0,1.0
1993-07-29,34.63,35.88,34.63,35.88,173500,27.7205930707436,28.7211920120785,27.7205930707436,28.7211920120785,216745.182351138,0.0,1.0
1993-07-30,34.38,34.75,33.88,34.75,88400,27.5204732824766,27.8166505691117,27.1202337059426,27.8166505691117,110433.856598505,0.0,1.0
1993-08-02,34.0,34.25,33.75,34.25,169600,27.2162912043107,27.4164109925777,27.0161714160438,27.4164109925777,211873.100442381,0.0,1.0
1993-08-03,34.5,34.88,34.25,34.38,386900,27.6165307808447,27.9207128590106,27.4164109925777,27.5204732824766,483335.51038418,0.0,1.0
1993-08-04,33.88,34.5,33.88,34.5,194000,27.1202337059426,27.6165307808447,27.1202337059426,27.6165307808447,242354.843666402,0.0,1.0
1993-08-05,34.38,34.75,33.75,33.88,271600,27.5204732824766,27.8166505691117,27.0161714160438,27.1202337059426,339296.781132962,0.0,1.0
1993-08-06,35.63,35.63,34.13,34.13,132300,28.5210722238115,28.5210722238115,27.3203534942096,27.3203534942096,165276.009366314,0.0,1.0
1993-08-09,35.75,36.25,35.75,35.75,275200,28.6171297221797,29.0173692987137,28.6171297221797,28.6171297221797,343794.087510277,0.0,1.0
1993-08-10,35.88,36.13,35.25,35.5,202900,28.7211920120785,28.9213118003455,28.2168901456457,28.4170099339127,253473.184432541,0.0,1.0
1993-08-11,36.25,36.38,35.88,35.88,136700,29.0173692987137,29.1214315886125,28.7211920120785,28.7211920120785,170772.71716081,0.0,1.0
1993-08-12,36.75,37.5,36.5,36.5,215800,29.4176088752476,30.0179682400486,29.2174890869807,29.2174890869807,269588.532284586,0.0,1.0
1993-08-13,36.88,37.13,36.38,36.75,105700,29.5216711651465,29.7217909534135,29.1214315886125,29.4176088752476,132045.912245045,0.0,1.0
1993-08-16,36.25,37.13,36.25,36.88,82900,29.0173692987137,29.7217909534135,29.0173692987137,29.5216711651465,103562.971855385,0.0,1.0
1993-08-17,36.5,36.63,36.13,36.5,146600,29.2174890869807,29.3215513768795,28.9213118003455,29.2174890869807,183140.309698425,0.0,1.0
1993-08-18,37.63,37.88,36.38,36.5,203500,30.1220305299475,30.3221503182144,29.1214315886125,29.2174890869807,254222.735495426,0.0,1.0
1993-08-19,36.88,37.38,36.75,37.38,168700,29.5216711651465,29.9219107416805,29.4176088752476,29.9219107416805,210748.773848051,0.0,1.0
1993-08-20,37.13,37.25,37.0,37.13,101100,29.7217909534135,29.8178484517816,29.6177286635146,29.7217909534135,126299.354096254,0.0,1.0
1993-08-23,36.88,37.38,36.75,37.38,131900,29.5216711651465,29.9219107416805,29.4176088752476,29.9219107416805,164776.308657724,0.0,1.0
1993-08-24,36.5,37.25,36.5,37.13,205700,29.2174890869807,29.8178484517816,29.2174890869807,29.7217909534135,256971.089392674,0.0,1.0
1993-08-25,35.75,36.38,35.75,36.38,195700,28.6171297221797,29.1214315886125,28.6171297221797,29.1214315886125,244478.571677911,0.0,1.0
1993-08-26,35.75,36.25,35.63,36.0,136600,28.6171297221797,29.0173692987137,28.5210722238115,28.8172495104467,170647.791983662,0.0,1.0
1993-08-27,35.13,35.38,34.75,35.0,367400,28.1208326472775,28.3209524355445,27.8166505691117,28.0167703573787,458975.100840393,0.0,1.0
1993-08-30,34.0,35.13,34.0,35.13,464300,27.2162912043107,28.1208326472775,27.2162912043107,28.1208326472775,580027.597496446,0.0,1.0
1993-08-31,35.0,35.13,34.75,35.0,482500,28.0167703573787,28.1208326472775,27.8166505691117,28.0167703573787,602763.979737314,0.0,1.0
1993-09-01,34.25,35.0,34.0,35.0,381400,27.4164109925777,28.0167703573787,27.2162912043107,28.0167703573787,476464.625641061,0.0,1.0
1993-09-02,34.38,34.5,33.75,34.25,249300,27.5204732824766,27.6165307808447,27.0161714160438,27.4164109925777,311438.466629041,0.0,1.0
1993-09-03,34.63,35.0,34.0,34.38,139000,27.7205930707436,28.0167703573787,27.2162912043107,27.5204732824766,173645.996235205,0.0,1.0
1993-09-07,34.88,35.5,34.63,34.75,231600,27.9207128590106,28.4170099339127,27.7205930707436,27.8166505691117,289326.71027391,0.0,1.0
1993-09-08,34.38,34.88,34.38,34.63,158400,27.5204732824766,27.9207128590106,27.5204732824766,27.7205930707436,197881.480601845,0.0,1.0
1993-09-09,34.13,34.38,34.0,34.38,114900,27.3203534942096,27.5204732824766,27.2162912043107,27.5204732824766,143539.028542627,0.0,1.0
1993-09-10,34.88,35.0,34.13,34.25,178000,27.9207128590106,28.0167703573787,27.3203534942096,27.4164109925777,222366.815322781,0.0,1.0
1993-09-13,34.5,35.25,34.5,35.13,177800,27.6165307808447,28.2168901456457,27.6165307808447,28.1208326472775,222116.964968486,0.0,1.0
1993-09-14,34.75,36.0,34.5,35.5,3267100,27.8166505691117,28.8172495104467,27.6165307808447,28.4170099339127,4081430.46259022,0.0,1.0
1993-09-15,35.63,35.63,34.25,34.75,701200,28.5210722238115,28.5210722238115,27.4164109925777,27.8166505691117,875975.342159181,0.0,1.0
1993-09-16,35.75,35.75,35.5,35.75,229200,28.6171297221797,28.6171297221797,28.4170099339127,28.6171297221797,286328.506022367,0.0,1.0
1993-09-17,35.5,35.63,35.38,35.5,332200,28.4170099339127,28.5210722238115,28.3209524355445,28.4170099339127,415001.438484426,0.0,1.0
1993-09-20,35.0,35.5,35.0,35.38,361400,28.0167703573787,28.4170099339127,28.0167703573787,28.3209524355445,451479.590211534,0.0,1.0
1993-09-21,34.5,35.13,34.13,35.0,344900,27.6165307808447,28.1208326472775,27.3203534942096,28.0167703573787,430866.935982176,0.0,1.0
1993-09-22,35.0,35.0,34.5,34.5,439900,28.0167703573787,28.0167703573787,27.6165307808447,27.6165307808447,549545.854272424,0.0,1.0
1993-09-23,34.88,35.0,34.75,35.0,80800,27.9207128590106,28.0167703573787,27.8166505691117,28.0167703573787,100939.543135285,0.0,1.0
1993-09-24,35.75,35.75,34.88,34.88,865000,28.6171297221797,28.6171297221797,27.9207128590106,27.9207128590106,1080602.782327,0.0,1.0
1993-09-27,36.0,36.13,35.63,35.75,220200,28.8172495104467,28.9213118003455,28.5210722238115,28.6171297221797,275085.240079081,0.0,1.0
1993-09-28,35.88,36.0,35.63,36.0,79000,28.7211920120785,28.8172495104467,28.5210722238115,28.8172495104467,98690.8899466276,0.0,1.0
1993-09-29,35.88,35.88,35.63,35.88,209100,28.7211920120785,28.7211920120785,28.5210722238115,28.7211920120785,261218.545415694,0.0,1.0
1993-09-30,35.75,36.13,35.5,35.88,230500,28.6171297221797,28.9213118003455,28.4170099339127,28.7211920120785,287952.533325287,0.0,1.0
1993-10-01,35.75,35.88,35.25,35.63,159900,28.6171297221797,28.7211920120785,28.2168901456457,28.5210722238115,199755.35825906,0.0,1.0
1993-10-04,36.38,36.63,35.75,35.75,172000,29.1214315886125,29.3215513768795,28.6171297221797,28.6171297221797,214871.304693923,0.0,1.0
1993-10-05,36.75,36.88,36.38,36.38,222000,29.4176088752476,29.5216711651465,29.1214315886125,29.1214315886125,277333.893267739,0.0,1.0
1993-10-06,37.38,37.38,36.63,36.75,333400,29.9219107416805,29.9219107416805,29.3215513768795,29.4176088752476,416500.540610197,0.0,1.0
1993-10-07,36.75,37.5,36.63,37.38,212500,29.4176088752476,30.0179682400486,29.3215513768795,29.9219107416805,265466.001438714,0.0,1.0
1993-10-08,36.75,36.88,36.5,36.5,154900,29.4176088752476,29.5216711651465,29.2174890869807,29.2174890869807,193509.099401679,0.0,1.0
1993-10-11,36.63,36.75,36.5,36.75,97700,29.3215513768795,29.4176088752476,29.2174890869807,29.4176088752476,122051.898073234,0.0,1.0
1993-10-12,36.25,36.63,36.25,36.5,119900,29.0173692987137,29.3215513768795,29.0173692987137,29.2174890869807,149785.287400008,0.0,1.0
1993-10-13,37.0,37.0,36.38,36.38,305400,29.6177286635146,29.6177286635146,29.1214315886125,29.1214315886125,381521.491008862,0.0,1.0
1993-10-14,37.5,37.88,36.75,37.13,289800,30.0179682400486,30.3221503182144,29.4176088752476,29.7217909534135,362033.163373831,0.0,1.0
1993-10-15,37.75,38.13,37.63,37.63,230200,30.2180880283156,30.5222701064814,30.1220305299475,30.1220305299475,287577.757793844,0.0,1.0
1993-10-18,37.75,38.0,37.75,37.75,171200,30.2180880283156,30.4182078165826,30.2180880283156,30.2180880283156,213871.903276742,0.0,1.0
1993-10-19,38.0,38.13,37.75,38.0,230400,30.4182078165826,30.5222701064814,30.2180880283156,30.4182078165826,287827.608148139,0.0,1.0
1993-10-20,37.88,38.13,37.63,37.88,217900,30.3221503182144,30.5222701064814,30.1220305299475,30.3221503182144,272211.961004686,0.0,1.0
1993-10-21,37.75,38.0,37.63,38.0,75700,30.2180880283156,30.4182078165826,30.1220305299475,30.4182078165826,94568.3591007558,0.0,1.0
1993-10-22,37.75,38.13,37.63,37.63,171000,30.2180880283156,30.5222701064814,30.1220305299475,30.1220305299475,213622.052922447,0.0,1.0
1993-10-25,37.75,38.0,37.63,38.0,159500,30.2180880283156,30.4182078165826,30.1220305299475,30.4182078165826,199255.65755047,0.0,1.0
1993-10-26,37.38,37.88,37.25,37.88,239300,29.9219107416805,30.3221503182144,29.8178484517816,30.3221503182144,298945.948914278,0.0,1.0
1993-10-27,38.5,38.5,37.5,37.5,452600,30.8184473931166,30.8184473931166,30.0179682400486,30.0179682400486,565411.351770172,0.0,1.0
1993-10-28,38.38,38.88,38.25,38.5,197500,30.7223898947484,31.1226294712824,30.6183276048496,30.8184473931166,246727.224866569,0.0,1.0
1993-10-29,38.63,38.63,38.38,38.5,90400,30.9225096830154,30.9225096830154,30.7223898947484,30.8184473931166,112932.360141457,0.0,1.0
1993-11-01,38.75,38.88,38.63,38.63,140400,31.0185671813836,31.1226294712824,30.9225096830154,30.9225096830154,175394.948715272,0.0,1.0
1993-11-02,39.38,39.38,38.63,39.0,266700,31.5228690478164,31.5228690478164,30.9225096830154,31.2186869696506,333175.447452729,0.0,1.0
1993-11-03,39.5,39.63,39.13,39.38,256100,31.6189265461845,31.7229888360834,31.3227492595494,31.5228690478164,319933.37867508,0.0,1.0
1993-11-04,38.38,39.38,38.38,39.38,199400,30.7223898947484,31.5228690478164,30.7223898947484,31.5228690478164,249100.803232374,0.0,1.0
1993-11-05,37.75,38.38,37.25,38.38,146200,30.2180880283156,30.7223898947484,29.8178484517816,30.7223898947484,182640.608989835,0.0,1.0
1993-11-08,37.75,38.25,37.5,38.0,187200,30.2180880283156,30.6183276048496,30.0179682400486,30.4182078165826,233859.931620363,0.0,1.0
1993-11-09,37.63,38.0,37.63,38.0,124400,30.1220305299475,30.4182078165826,30.1220305299475,30.4182078165826,155406.920371651,0.0,1.0
1993-11-10,38.75,38.75,37.63,37.63,212000,31.0185671813836,31.0185671813836,30.1220305299475,30.1220305299475,264841.375552975,0.0,1.0
1993-11-11,38.63,39.13,38.5,38.88,86200,30.9225096830154,31.3227492595494,30.8184473931166,31.1226294712824,107685.502701257,0.0,1.0
1993-11-12,38.25,38.5,38.13,38.38,231800,30.6183276048496,30.8184473931166,30.5222701064814,30.7223898947484,289576.560628206,0.0,1.0
1993-11-15,39.0,39.13,38.25,38.5,182600,31.2186869696506,31.3227492595494,30.6183276048496,30.8184473931166,228113.373471572,0.0,1.0
1993-11-16,39.38,39.38,38.5,39.0,132900,31.5228690478164,31.5228690478164,30.8184473931166,31.2186869696506,166025.5604292,0.0,1.0
1993-11-17,38.75,39.38,38.75,39.38,184300,31.0185671813836,31.5228690478164,31.0185671813836,31.5228690478164,230237.101483082,0.0,1.0
1993-11-18,38.75,39.0,38.63,38.63,144300,31.0185671813836,31.2186869696506,30.9225096830154,30.9225096830154,180267.03062403,0.0,1.0
1993-11-19,38.88,39.25,38.63,39.0,97400,31.1226294712824,31.4188067579176,30.9225096830154,31.2186869696506,121677.122541791,0.0,1.0
1993-11-22,38.25,38.75,38.13,38.63,127100,30.6183276048496,31.0185671813836,30.5222701064814,30.9225096830154,158779.900154637,0.0,1.0
1993-11-23,39.25,39.38,37.88,38.25,115400,31.4188067579176,31.5228690478164,30.3221503182144,30.6183276048496,144163.654428365,0.0,1.0
1993-11-24,39.25,39.38,39.0,39.25,94800,31.4188067579176,31.5228690478164,31.2186869696506,31.4188067579176,118429.067935953,0.0,1.0
1993-11-26,39.25,39.5,39.13,39.38,32800,31.4188067579176,31.6189265461845,31.3227492595494,31.5228690478164,40975.4581044225,0.0,1.0
1993-11-29,40.0,40.25,39.38,39.38,335900,32.0191661227185,32.2192859109855,31.5228690478164,31.5228690478164,419623.670038889,0.0,1.0
1993-11-30,39.5,39.75,39.25,39.25,191600,31.6189265461845,31.8190463344515,31.4188067579176,31.4188067579176,239356.639414859,0.0,1.0
1993-12-01,39.25,39.88,39.25,39.88,167400,31.4188067579176,31.9231086243504,31.4188067579176,31.9231086243504,209124.746545132,0.0,1.0
1993-12-02,39.25,39.38,38.75,39.38,55800,31.4188067579176,31.5228690478164,31.0185671813836,31.5228690478164,69708.2488483773,0.0,1.0
1993-12-03,39.88,39.88,39.38,39.38,73400,31.9231086243504,31.9231086243504,31.5228690478164,31.5228690478164,91695.0800263602,0.0,1.0
1993-12-06,40.25,40.38,39.88,39.88,241800,32.2192859109855,32.3233482008844,31.9231086243504,31.9231086243504,302069.078342969,0.0,1.0
1993-12-07,40.0,40.25,39.75,40.0,163800,32.0191661227185,32.2192859109855,31.8190463344515,32.0191661227185,204627.440167818,0.0,1.0
1993-12-08,40.0,40.0,39.5,39.88,135200,32.0191661227185,32.0191661227185,31.6189265461845,31.9231086243504,168898.839503596,0.0,1.0
1993-12-09,39.88,40.5,39.75,40.0,183300,31.9231086243504,32.4194056992525,31.8190463344515,32.0191661227185,228987.849711605,0.0,1.0
1993-12-10,39.5,40.13,39.25,40.13,151200,31.6189265461845,32.1232284126174,31.4188067579176,32.1232284126174,188886.867847217,0.0,1.0
1993-12-13,40.13,40.25,39.25,39.25,161000,32.1232284126174,32.2192859109855,31.4188067579176,31.4188067579176,201129.535207684,0.0,1.0
1993-12-14,39.0,40.0,38.75,39.75,181300,31.2186869696506,32.0191661227185,31.0185671813836,31.8190463344515,226489.346168653,0.0,1.0
1993-12-15,40.0,40.38,39.25,39.25,295500,32.0191661227185,32.3233482008844,31.4188067579176,31.4188067579176,369153.898471246,0.0,1.0
1993-12-16,40.0,40.13,39.5,40.13,108400,32.0191661227185,32.1232284126174,31.6189265461845,32.1232284126174,135418.892028031,0.0,1.0
1993-12-17,40.13,40.38,39.88,40.38,296500,32.1232284126174,32.3233482008844,31.9231086243504,32.3233482008844,370403.150242722,0.0,1.0
1993-12-20,40.25,40.25,39.88,40.13,69400,32.2192859109855,32.2192859109855,31.9231086243504,32.1232284126174,86698.0729404552,0.0,1.0
1993-12-21,39.88,40.25,39.5,40.25,176300,31.9231086243504,32.2192859109855,31.6189265461845,32.2192859109855,220243.087311271,0.0,1.0
1993-12-22,40.38,40.38,39.88,40.13,137000,32.3233482008844,32.3233482008844,31.9231086243504,32.1232284126174,171147.492692253,0.0,1.0
1993-12-23,40.5,40.75,40.0,40.0,101400,32.4194056992525,32.6195254875195,32.0191661227185,32.0191661227185,126674.129627697,0.0,1.0
1993-12-27,41.0,41.25,40.5,40.5,117300,32.8196452757865,33.0197650640535,32.4194056992525,32.4194056992525,146537.23279417,0.0,1.0
1993-12-28,41.0,41.0,40.75,40.88,111400,32.8196452757865,32.8196452757865,32.6195254875195,32.7235877774183,139166.64734246,0.0,1.0
1993-12-29,41.5,41.5,41.0,41.0,175400,33.2198848523205,33.2198848523205,32.8196452757865,32.8196452757865,219118.760716943,0.0,1.0
1993-12-30,41.5,41.5,41.25,41.38,140500,33.2198848523205,33.2198848523205,33.0197650640535,33.1238273539523,175519.87389242,0.0,1.0
1993-12-31,41.88,41.88,41.25,41.38,61600,33.5240669304863,33.5240669304863,33.0197650640535,33.1238273539523,76953.90912294,0.0,1.0
1994-01-03,40.38,41.88,40.38,41.88,133000,32.3233482008844,33.5240669304863,32.3233482008844,33.5240669304863,166150.485606347,0.0,1.0
1994-01-04,40.25,40.63,39.75,40.5,96900,32.2192859109855,32.5234679891513,31.8190463344515,32.4194056992525,121052.496656053,0.0,1.0
1994-01-05,40.63,40.75,40.13,40.38,159800,32.5234679891513,32.6195254875195,32.1232284126174,32.3233482008844,199630.433081913,0.0,1.0
1994-01-06,41.0,41.13,40.63,40.75,142400,32.8196452757865,32.9237075656853,32.5234679891513,32.6195254875195,177893.452258225,0.0,1.0
1994-01-07,39.0,39.5,38.63,39.25,710400,31.2186869696506,31.6189265461845,30.9225096830154,31.4188067579176,887468.458456761,0.0,1.0
1994-01-10,39.13,39.25,38.75,39.0,300500,31.3227492595494,31.4188067579176,31.0185671813836,31.2186869696506,375400.157328628,0.0,1.0
1994-01-11,37.75,39.13,37.75,39.13,481200,30.2180880283156,31.3227492595494,30.2180880283156,31.3227492595494,601139.952434395,0.0,1.0
1994-01-12,37.63,38.25,37.5,38.0,494600,30.1220305299475,30.6183276048496,30.0179682400486,30.4182078165826,617879.926172176,0.0,1.0
1994-01-13,37.88,38.0,37.63,37.75,267000,30.3221503182144,30.4182078165826,30.1220305299475,30.2180880283156,333550.222984172,0.0,1.0
1994-01-14,37.88,38.25,37.75,38.0,213900,30.3221503182144,30.6183276048496,30.2180880283156,30.4182078165826,267214.953918781,0.0,1.0
1994-01-17,38.5,38.88,38.0,38.0,193200,30.8184473931166,31.1226294712824,30.4182078165826,30.4182078165826,241355.442249221,0.0,1.0
1994-01-18,37.75,38.75,37.75,38.75,154300,30.2180880283156,31.0185671813836,30.2180880283156,31.0185671813836,192759.548338793,0.0,1.0
1994-01-19,38.13,38.25,37.75,37.88,203300,30.5222701064814,30.6183276048496,30.2180880283156,30.3221503182144,253972.885141132,0.0,1.0
1994-01-20,38.63,39.38,38.25,38.25,220400,30.9225096830154,31.5228690478164,30.6183276048496,30.6183276048496,275335.090433376,0.0,1.0
1994-01-21,38.13,39.0,38.13,39.0,188700,30.5222701064814,31.2186869696506,30.5222701064814,31.2186869696506,235733.809277578,0.0,1.0
1994-01-24,38.5,38.88,37.88,37.88,93400,30.8184473931166,31.1226294712824,30.3221503182144,30.3221503182144,116680.115455886,0.0,1.0
1994-01-25,38.5,38.5,38.13,38.25,197900,30.8184473931166,30.8184473931166,30.5222701064814,30.6183276048496,247226.925575159,0.0,1.0
1994-01-26,38.25,38.5,37.88,38.25,117600,30.6183276048496,30.8184473931166,30.3221503182144,30.6183276048496,146912.008325613,0.0,1.0
1994-01-27,38.38,38.5,38.0,38.38,181300,30.7223898947484,30.8184473931166,30.4182078165826,30.7223898947484,226489.346168653,0.0,1.0
1994-01-28,38.5,38.88,38.38,38.38,336900,30.8184473931166,31.1226294712824,30.7223898947484,30.7223898947484,420872.921810365,0.0,1.0
1994-01-31,38.75,39.13,38.5,38.63,137400,31.0185671813836,31.3227492595494,30.8184473931166,30.9225096830154,171647.193400843,0.0,1.0
1994-02-01,39.0,39.13,38.5,38.88,122600,31.2186869696506,31.3227492595494,30.8184473931166,31.1226294712824,153158.267182994,0.0,1.0
1994-02-02,39.25,39.63,39.13,39.13,126600,31.4188067579176,31.7229888360834,31.3227492595494,31.3227492595494,158155.274268899,0.0,1.0
1994-02-03,38.5,39.75,38.5,39.75,321700,30.8184473931166,31.8190463344515,30.8184473931166,31.8190463344515,401884.294883925,0.0,1.0
1994-02-04,38.13,38.63,38.13,38.13,129000,30.5222701064814,30.9225096830154,30.5222701064814,30.5222701064814,161153.478520443,0.0,1.0
1994-02-07,39.25,39.25,38.0,38.0,115400,31.4188067579176,31.4188067579176,30.4182078165826,30.4182078165826,144163.654428365,0.0,1.0
1994-02-08,38.88,39.25,38.5,39.25,134500,31.1226294712824,31.4188067579176,30.8184473931166,31.4188067579176,168024.363263562,0.0,1.0
1994-02-09,39.25,39.5,38.88,38.88,247100,31.4188067579176,31.6189265461845,31.1226294712824,31.1226294712824,308690.112731793,0.0,1.0
1994-02-10,38.13,39.5,38.13,39.25,109300,30.5222701064814,31.6189265461845,30.5222701064814,31.4188067579176,136543.21862236,0.0,1.0
1994-02-11,38.88,38.88,38.13,38.38,115200,31.1226294712824,31.1226294712824,30.5222701064814,30.7223898947484,143913.80407407,0.0,1.0
1994-02-14,38.38,39.0,38.38,38.5,162700,30.7223898947484,31.2186869696506,30.7223898947484,30.8184473931166,203253.263219194,0.0,1.0
1994-02-15,38.38,38.63,38.25,38.5,121900,30.7223898947484,30.9225096830154,30.6183276048496,30.8184473931166,152283.790942961,0.0,1.0
1994-02-16,39.38,39.5,38.5,38.5,115700,31.5228690478164,31.6189265461845,30.8184473931166,30.8184473931166,144538.429959808,0.0,1.0
1994-02-17,39.88,39.88,39.38,39.5,239000,31.9231086243504,31.9231086243504,31.5228690478164,31.6189265461845,298571.173382835,0.0,1.0
1994-02-18,38.88,39.5,38.88,39.5,280600,31.1226294712824,31.6189265461845,31.1226294712824,31.6189265461845,350540.047076249,0.0,1.0
1994-02-22,38.13,38.25,37.63,37.75,320200,30.5222701064814,30.6183276048496,30.1220305299475,30.2180880283156,400010.417226711,0.0,1.0
1994-02-23,37.75,38.38,37.63,38.25,404100,30.2180880283156,30.7223898947484,30.1220305299475,30.6183276048496,504822.640853572,0.0,1.0
1994-02-24,37.13,37.63,36.88,37.63,407400,29.7217909534135,30.1220305299475,29.5216711651465,30.1220305299475,508945.171699444,0.0,1.0
1994-02-25,38.13,38.13,37.38,37.5,1669100,30.5222701064814,30.5222701064814,29.9219107416805,30.0179682400486,2085126.13177109,0.0,1.0
1994-02-28,37.88,38.5,37.75,38.13,108700,30.3221503182144,30.8184473931166,30.2180880283156,30.5222701064814,135793.667559474,0.0,1.0
1994-03-01,37.88,38.0,37.63,38.0,112400,30.3221503182144,30.4182078165826,30.1220305299475,30.4182078165826,140415.899113936,0.0,1.0
1994-03-02,37.25,37.5,36.63,36.75,150700,29.8178484517816,30.0179682400486,29.3215513768795,29.4176088752476,188262.241961478,0.0,1.0
1994-03-03,37.38,37.5,37.25,37.25,253100,29.9219107416805,30.0179682400486,29.8178484517816,29.8178484517816,316185.623360651,0.0,1.0
1994-03-04,37.5,37.88,37.38,37.38,64800,30.0179682400486,30.3221503182144,29.9219107416805,29.9219107416805,80951.5147916642,0.0,1.0
1994-03-07,38.0,38.25,37.5,37.5,124100,30.4182078165826,30.6183276048496,30.0179682400486,30.0179682400486,155032.144840209,0.0,1.0
1994-03-08,37.5,38.25,37.5,38.13,277700,30.0179682400486,30.6183276048496,30.0179682400486,30.5222701064814,346917.216938968,0.0,1.0
1994-03-09,37.75,37.88,37.5,37.63,195100,30.2180880283156,30.3221503182144,30.0179682400486,30.1220305299475,243729.020615026,0.0,1.0
1994-03-10,37.88,37.88,37.25,37.75,130100,30.3221503182144,30.3221503182144,29.8178484517816,30.2180880283156,162527.655469067,0.0,1.0
1994-03-11,37.63,37.88,37.5,37.75,195200,30.1220305299475,30.3221503182144,30.0179682400486,30.2180880283156,243853.945792173,0.0,1.0
1994-03-14,37.63,38.13,37.5,38.0,147700,30.1220305299475,30.5222701064814,30.0179682400486,30.4182078165826,184514.486647049,0.0,1.0
1994-03-15,37.88,38.13,37.63,37.63,135300,30.3221503182144,30.5222701064814,30.1220305299475,30.1220305299475,169023.764680743,0.0,1.0
1994-03-16,38.13,38.5,38.0,38.0,215800,30.5222701064814,30.8184473931166,30.4182078165826,30.4182078165826,269588.532284586,0.0,1.0
1994-03-17,39.75,39.88,38.75,38.75,723500,31.8190463344515,31.9231086243504,31.0185671813836,31.0185671813836,903833.656663103,0.0,1.0
1994-03-18,41.0,41.13,40.0,40.0,800100,32.8196452757865,32.9237075656853,32.0191661227185,32.0191661227185,999526.342358186,0.0,1.0
1994-03-21,40.38,40.75,40.25,40.75,318100,32.3233482008844,32.6195254875195,32.2192859109855,32.6195254875195,397386.98850661,0.0,1.0
1994-03-22,40.75,41.13,40.0,40.25,645600,32.6195254875195,32.9237075656853,32.0191661227185,32.2192859109855,806516.943665098,0.0,1.0
1994-03-23,40.0,40.88,40.0,40.75,286600,32.0191661227185,32.7235877774183,32.0191661227185,32.6195254875195,358035.557705107,0.0,1.0
1994-03-24,39.63,40.0,39.63,40.0,134900,31.7229888360834,32.0191661227185,31.7229888360834,32.0191661227185,168524.063972153,0.0,1.0
1994-03-25,39.63,40.0,39.38,39.75,108000,31.7229888360834,32.0191661227185,31.5228690478164,31.8190463344515,134919.19131944,0.0,1.0
1994-03-28,39.88,40.13,39.5,39.75,111800,31.9231086243504,32.1232284126174,31.6189265461845,31.8190463344515,139666.34805105,0.0,1.0
1994-03-29,39.63,39.88,39.38,39.75,163500,31.7229888360834,31.9231086243504,31.5228690478164,31.8190463344515,204252.664636375,0.0,1.0
1994-03-30,39.38,39.75,38.88,39.38,214500,31.5228690478164,31.8190463344515,31.1226294712824,31.5228690478164,267964.504981666,0.0,1.0
1994-03-31,39.13,39.38,38.63,39.25,195900,31.3227492595494,31.5228690478164,30.9225096830154,31.4188067579176,244728.422032207,0.0,1.0
1994-04-04,38.75,39.0,38.5,38.5,304400,31.0185671813836,31.2186869696506,30.8184473931166,30.8184473931166,380272.239237385,0.0,1.0
1994-04-05,39.5,39.5,39.13,39.25,144600,31.6189265461845,31.6189265461845,31.3227492595494,31.4188067579176,180641.806155473,0.0,1.0
1994-04-06,39.63,39.75,39.5,39.5,235300,31.7229888360834,31.8190463344515,31.6189265461845,31.6189265461845,293948.941828373,0.0,1.0
1994-04-07,39.13,39.75,38.75,39.75,185500,31.3227492595494,31.8190463344515,31.0185671813836,31.8190463344515,231736.203608853,0.0,1.0
1994-04-08,38.88,39.0,38.5,39.0,160000,31.1226294712824,31.2186869696506,30.8184473931166,31.2186869696506,199880.283436208,0.0,1.0
1994-04-11,38.25,39.0,38.0,39.0,147500,30.6183276048496,31.2186869696506,30.4182078165826,31.2186869696506,184264.636292754,0.0,1.0
1994-04-12,37.63,38.25,37.63,38.25,91600,30.1220305299475,30.6183276048496,30.1220305299475,30.6183276048496,114431.462267229,0.0,1.0
1994-04-13,37.88,38.13,37.5,37.75,97900,30.3221503182144,30.5222701064814,30.0179682400486,30.2180880283156,122301.74842753,0.0,1.0
1994-04-14,37.63,38.0,37.25,37.38,181700,30.1220305299475,30.4182078165826,29.8178484517816,29.9219107416805,226989.046877243,0.0,1.0
1994-04-15,37.25,37.88,36.88,37.5,241200,29.8178484517816,30.3221503182144,29.5216711651465,30.0179682400486,301319.527280083,0.0,1.0
1994-04-18,36.88,37.25,36.75,37.25,184700,29.5216711651465,29.8178484517816,29.4176088752476,29.8178484517816,230736.802191672,0.0,1.0
1994-04-19,36.25,37.0,35.88,36.5,302500,29.0173692987137,29.6177286635146,28.7211920120785,29.2174890869807,377898.66087158,0.0,1.0
1994-04-20,36.38,36.63,36.25,36.25,127700,29.1214315886125,29.3215513768795,29.0173692987137,29.0173692987137,159529.451217523,0.0,1.0
1994-04-21,36.38,36.38,36.0,36.13,232800,29.1214315886125,29.1214315886125,28.8172495104467,28.9213118003455,290825.812399682,0.0,1.0
1994-04-22,35.63,37.13,35.63,36.88,145900,28.5210722238115,29.7217909534135,28.5210722238115,29.5216711651465,182265.833458392,0.0,1.0
1994-04-25,36.75,36.75,35.38,35.38,191000,29.4176088752476,29.4176088752476,28.3209524355445,28.3209524355445,238607.088351973,0.0,1.0
1994-04-26,36.63,37.38,36.63,37.0,119800,29.3215513768795,29.9219107416805,29.3215513768795,29.6177286635146,149660.362222861,0.0,1.0
1994-04-28,35.63,36.63,35.63,36.63,255800,28.5210722238115,29.3215513768795,28.5210722238115,29.3215513768795,319558.603143637,0.0,1.0
1994-04-29,36.0,36.25,35.63,35.75,155300,28.8172495104467,29.0173692987137,28.5210722238115,28.6171297221797,194008.800110269,0.0,1.0
1994-05-02,36.25,36.5,35.88,35.88,196000,29.0173692987137,29.2174890869807,28.7211920120785,28.7211920120785,244853.347209354,0.0,1.0
1994-05-03,35.88,36.25,35.88,36.13,205200,28.7211920120785,29.0173692987137,28.7211920120785,28.9213118003455,256346.463506937,0.0,1.0
1994-05-04,35.63,35.88,35.38,35.75,96800,28.5210722238115,28.7211920120785,28.3209524355445,28.6171297221797,120927.571478906,0.0,1.0
1994-05-05,36.13,36.38,36.13,36.13,226500,28.9213118003455,29.1214315886125,28.9213118003455,28.9213118003455,282955.526239382,0.0,1.0
1994-05-06,35.75,35.88,35.0,35.5,151700,28.6171297221797,28.7211920120785,28.0167703573787,28.4170099339127,189511.493732954,0.0,1.0
1994-05-09,35.13,35.63,34.88,35.63,136300,28.1208326472775,28.5210722238115,27.9207128590106,28.5210722238115,170273.01645222,0.0,1.0
1994-05-10,34.88,35.25,33.75,35.25,255000,27.9207128590106,28.2168901456457,27.0161714160438,28.2168901456457,318559.201726456,0.0,1.0
1994-05-11,34.75,34.88,34.5,34.75,281800,27.8166505691117,27.9207128590106,27.6165307808447,27.8166505691117,352039.149202021,0.0,1.0
1994-05-12,35.75,36.25,34.75,34.88,333700,28.6171297221797,29.0173692987137,27.8166505691117,27.9207128590106,416875.316141641,0.0,1.0
1994-05-13,35.88,36.63,35.75,36.25,220000,28.7211920120785,29.3215513768795,28.6171297221797,29.0173692987137,274835.389724786,0.0,1.0
1994-05-16,35.75,36.38,35.75,36.25,75800,28.6171297221797,29.1214315886125,28.6171297221797,29.0173692987137,94693.2842779034,0.0,1.0
1994-05-17,36.5,36.88,35.75,36.0,151700,29.2174890869807,29.5216711651465,28.6171297221797,28.8172495104467,189511.493732954,0.0,1.0
1994-05-18,37.63,37.63,36.5,36.63,287400,30.1220305299475,30.1220305299475,29.2174890869807,29.3215513768795,359034.959122288,0.0,1.0
1994-05-19,37.63,37.75,37.0,37.25,176200,30.1220305299475,30.2180880283156,29.6177286635146,29.8178484517816,220118.162134123,0.0,1.0
1994-05-20,36.75,37.63,36.75,37.5,134000,29.4176088752476,30.1220305299475,29.4176088752476,30.0179682400486,167399.737377824,0.0,1.0
1994-05-23,36.13,36.5,35.88,36.5,99100,28.9213118003455,29.2174890869807,28.7211920120785,29.2174890869807,123800.850553301,0.0,1.0
1994-05-24,36.38,36.75,36.38,36.38,132600,29.1214315886125,29.4176088752476,29.1214315886125,29.1214315886125,165650.784897757,0.0,1.0
1994-05-25,36.5,36.5,36.13,36.38,109300,29.2174890869807,29.2174890869807,28.9213118003455,29.1214315886125,136543.218622359,0.0,1.0
1994-05-26,36.13,36.63,36.13,36.5,107900,28.9213118003455,29.3215513768795,28.9213118003455,29.2174890869807,134794.266142293,0.0,1.0
1994-05-27,35.88,36.38,35.88,36.0,75400,28.7211920120785,29.1214315886125,28.7211920120785,28.8172495104467,94193.583569313,0.0,1.0
1994-05-31,36.13,36.25,35.63,35.63,48700,28.9213118003455,29.0173692987137,28.5210722238115,28.5210722238115,60838.5612708958,0.0,1.0
1994-06-01,36.13,36.25,35.63,35.88,133000,28.9213118003455,29.0173692987137,28.5210722238115,28.7211920120785,166150.485606348,0.0,1.0
1994-06-02,36.0,36.38,35.88,36.38,148600,28.8172495104467,29.1214315886125,28.7211920120785,29.1214315886125,185638.813241378,0.0,1.0
1994-06-03,36.5,36.75,36.0,36.0,99000,29.2174890869807,29.4176088752476,28.8172495104467,28.8172495104467,123675.925376153,0.0,1.0
1994-06-06,37.0,37.13,36.5,36.63,124800,29.6177286635146,29.7217909534135,29.2174890869807,29.3215513768795,155906.621080242,0.0,1.0
1994-06-07,37.25,37.38,36.63,36.63,130100,29.8178484517816,29.9219107416805,29.3215513768795,29.3215513768795,162527.655469067,0.0,1.0
1994-06-08,37.25,37.63,37.13,37.13,97200,29.8178484517816,30.1220305299475,29.7217909534135,29.7217909534135,121427.272187496,0.0,1.0
1994-06-09,37.63,37.63,37.25,37.38,95200,30.1220305299475,30.1220305299475,29.8178484517816,29.9219107416805,118928.768644543,0.0,1.0
1994-06-10,37.63,37.75,37.38,37.63,130600,30.1220305299475,30.2180880283156,29.9219107416805,30.1220305299475,163152.281354804,0.0,1.0
1994-06-13,37.63,37.75,37.5,37.5,141500,30.1220305299475,30.2180880283156,30.0179682400486,30.0179682400486,176769.125663896,0.0,1.0
1994-06-14,37.88,37.88,37.25,37.75,183300,30.3221503182144,30.3221503182144,29.8178484517816,30.2180880283156,228987.849711606,0.0,1.0
1994-06-15,37.75,38.0,37.13,38.0,67200,30.2180880283156,30.4182078165826,29.7217909534135,30.4182078165826,83949.7190432073,0.0,1.0
1994-06-16,37.5,38.0,37.38,38.0,124800,30.0179682400486,30.4182078165826,29.9219107416805,30.4182078165826,155906.621080242,0.0,1.0
1994-06-17,37.75,37.75,37.38,37.38,262500,30.2180880283156,30.2180880283156,29.9219107416805,29.9219107416805,327928.590012528,0.0,1.0
1994-06-20,37.63,37.88,37.5,37.5,56100,30.1220305299475,30.3221503182144,30.0179682400486,30.0179682400486,70083.0243798202,0.0,1.0
1994-06-21,37.63,37.88,37.38,37.75,224900,30.1220305299475,30.3221503182144,29.9219107416805,30.2180880283156,280956.723405019,0.0,1.0
1994-06-22,37.0,37.63,36.88,37.63,157000,29.6177286635146,30.1220305299475,29.5216711651465,30.1220305299475,196132.528121779,0.0,1.0
1994-06-23,36.5,37.0,36.5,36.75,92600,29.2174890869807,29.6177286635146,29.2174890869807,29.4176088752476,115680.714038705,0.0,1.0
1994-06-24,36.13,36.75,36.0,36.75,85200,28.9213118003455,29.4176088752476,28.8172495104467,29.4176088752476,106436.250929781,0.0,1.0
1994-06-27,37.5,37.63,36.13,36.38,196500,30.0179682400486,30.1220305299475,28.9213118003455,29.1214315886125,245477.973095093,0.0,1.0
1994-06-28,37.5,38.13,37.25,37.5,303800,30.0179682400486,30.5222701064814,29.8178484517816,30.0179682400486,379522.6881745,0.0,1.0
1994-06-29,37.0,37.5,37.0,37.5,87300,29.6177286635146,30.0179682400486,29.6177286635146,30.0179682400486,109059.679649881,0.0,1.0
1994-06-30,37.25,37.25,36.75,37.0,137100,29.8178484517816,29.8178484517816,29.4176088752476,29.6177286635146,171272.417869401,0.0,1.0
1994-07-01,36.75,37.25,36.63,37.25,100300,29.4176088752476,29.8178484517816,29.3215513768795,29.8178484517816,125299.952679073,0.0,1.0
1994-07-05,36.75,37.25,36.5,36.88,85600,29.4176088752476,29.8178484517816,29.2174890869807,29.5216711651465,106935.951638371,0.0,1.0
1994-07-06,36.25,36.75,36.25,36.75,65800,29.0173692987137,29.4176088752476,29.0173692987137,29.4176088752476,82200.7665631403,0.0,1.0
1994-07-07,36.25,36.5,36.25,36.25,55200,29.0173692987137,29.2174890869807,29.0173692987137,29.0173692987137,68958.6977854916,0.0,1.0
1994-07-08,36.5,36.63,36.13,36.5,158800,29.2174890869807,29.3215513768795,28.9213118003455,29.2174890869807,198381.181310436,0.0,1.0
1994-07-11,37.0,37.0,36.25,36.5,61100,29.6177286635146,29.6177286635146,29.0173692987137,29.2174890869807,76329.2832372019,0.0,1.0
1994-07-12,37.0,37.0,36.5,37.0,68700,29.6177286635146,29.6177286635146,29.2174890869807,29.6177286635146,85823.5967004218,0.0,1.0
1994-07-13,37.0,37.25,36.88,37.0,44300,29.6177286635146,29.8178484517816,29.5216711651465,29.6177286635146,55341.8534764001,0.0,1.0
1994-07-14,37.63,37.63,37.13,37.25,59400,30.1220305299475,30.1220305299475,29.7217909534135,29.8178484517816,74205.555225692,0.0,1.0
1994-07-15,37.25,37.63,36.88,37.63,143200,29.8178484517816,30.1220305299475,29.5216711651465,30.1220305299475,178892.853675406,0.0,1.0
1994-07-18,37.25,37.5,37.25,37.38,44500,29.8178484517816,30.0179682400486,29.8178484517816,29.9219107416805,55591.7038306953,0.0,1.0
1994-07-19,36.88,37.38,36.88,37.25,95600,29.5216711651465,29.9219107416805,29.5216711651465,29.8178484517816,119428.469353134,0.0,1.0
1994-07-20,35.38,36.25,34.63,36.25,486300,28.3209524355445,29.0173692987137,27.7205930707436,29.0173692987137,607511.136468925,0.0,1.0
1994-07-21,34.63,35.5,34.13,35.5,272100,27.7205930707436,28.4170099339127,27.3203534942096,28.4170099339127,339921.4070187,0.0,1.0
1994-07-22,35.0,35.13,34.75,34.75,92500,28.0167703573787,28.1208326472775,27.8166505691117,27.8166505691117,115555.788861558,0.0,1.0
1994-07-25,34.25,35.0,34.13,35.0,43300,27.4164109925777,28.0167703573787,27.3203534942096,28.0167703573787,54092.6017049238,0.0,1.0
1994-07-26,35.25,35.25,34.38,34.5,149300,28.2168901456457,28.2168901456457,27.5204732824766,27.6165307808447,186513.289481411,0.0,1.0
1994-07-27,35.13,35.5,34.88,35.0,113400,28.1208326472775,28.4170099339127,27.9207128590106,28.0167703573787,141665.150885412,0.0,1.0
1994-07-28,35.5,36.13,35.13,35.25,112700,28.4170099339127,28.9213118003455,28.1208326472775,28.2168901456457,140790.674645379,0.0,1.0
1994-07-29,35.75,35.88,35.38,35.5,100000,28.6171297221797,28.7211920120785,28.3209524355445,28.4170099339127,124925.17714763,0.0,1.0
1994-08-01,35.63,35.75,35.38,35.5,60500,28.5210722238115,28.6171297221797,28.3209524355445,28.4170099339127,75579.7321743161,0.0,1.0
1994-08-02,36.0,36.0,35.63,35.75,93300,28.8172495104467,28.8172495104467,28.5210722238115,28.6171297221797,116555.190278739,0.0,1.0
1994-08-03,35.5,35.75,35.5,35.5,68900,28.4170099339127,28.6171297221797,28.4170099339127,28.4170099339127,86073.4470547169,0.0,1.0
1994-08-04,35.63,35.88,35.5,35.5,72100,28.5210722238115,28.7211920120785,28.4170099339127,28.4170099339127,90071.0527234412,0.0,1.0
1994-08-05,35.38,35.5,35.25,35.38,52100,28.3209524355445,28.4170099339127,28.2168901456457,28.3209524355445,65086.0172939152,0.0,1.0
1994-08-08,35.25,35.5,34.63,35.13,42500,28.2168901456457,28.4170099339127,27.7205930707436,28.1208326472775,53093.2002877427,0.0,1.0
1994-08-09,35.0,35.38,35.0,35.25,81200,28.0167703573787,28.3209524355445,28.0167703573787,28.2168901456457,101439.243843875,0.0,1.0
1994-08-10,34.63,35.13,34.5,35.13,222900,27.7205930707436,28.1208326472775,27.6165307808447,28.1208326472775,278458.219862067,0.0,1.0
1994-08-11,34.0,34.63,33.5,34.63,335800,27.2162912043107,27.7205930707436,26.8160516277768,27.7205930707436,419498.744861742,0.0,1.0
1994-08-12,34.63,34.63,33.5,34.25,394800,27.7205930707436,27.7205930707436,26.8160516277768,27.4164109925777,493204.599378842,0.0,1.0
1994-08-15,35.0,35.13,34.25,34.5,128500,28.0167703573787,28.1208326472775,27.4164109925777,27.6165307808447,160528.852634704,0.0,1.0
1994-08-16,36.0,36.0,34.88,35.0,274000,28.8172495104467,28.8172495104467,27.9207128590106,28.0167703573787,342294.985384505,0.0,1.0
1994-08-17,35.38,36.0,35.0,36.0,188200,28.3209524355445,28.8172495104467,28.0167703573787,28.8172495104467,235109.18339184,0.0,1.0
1994-08-18,35.0,35.25,34.75,35.25,131700,28.0167703573787,28.2168901456457,27.8166505691117,28.2168901456457,164526.458303429,0.0,1.0
1994-08-19,35.38,35.5,35.0,35.25,82700,28.3209524355445,28.4170099339127,28.0167703573787,28.2168901456457,103313.12150109,0.0,1.0
1994-08-22,35.5,35.5,35.0,35.0,74900,28.4170099339127,28.4170099339127,28.0167703573787,28.0167703573787,93568.9576835747,0.0,1.0
1994-08-23,34.75,35.5,34.75,35.5,287000,27.8166505691117,28.4170099339127,27.8166505691117,28.4170099339127,358535.258413698,0.0,1.0
1994-08-24,35.38,35.38,34.88,35.0,124100,28.3209524355445,28.3209524355445,27.9207128590106,28.0167703573787,155032.144840209,0.0,1.0
1994-08-25,35.88,36.13,35.5,35.5,242700,28.7211920120785,28.9213118003455,28.4170099339127,28.4170099339127,303193.404937298,0.0,1.0
1994-08-26,36.88,36.88,35.88,35.88,240900,29.5216711651465,29.5216711651465,28.7211920120785,28.7211920120785,300944.75174864,0.0,1.0
1994-08-29,36.75,37.38,36.75,37.13,141300,29.4176088752476,29.9219107416805,29.4176088752476,29.7217909534135,176519.275309601,0.0,1.0
1994-08-30,36.63,36.88,36.5,36.5,219700,29.3215513768795,29.5216711651465,29.2174890869807,29.2174890869807,274460.614193343,0.0,1.0
1994-08-31,37.25,37.38,36.75,36.75,181000,29.8178484517816,29.9219107416805,29.4176088752476,29.4176088752476,226114.57063721,0.0,1.0
1994-09-01,37.0,37.13,36.88,37.0,96100,29.6177286635146,29.7217909534135,29.5216711651465,29.6177286635146,120053.095238872,0.0,1.0
1994-09-02,36.38,36.88,36.13,36.88,267600,29.1214315886125,29.5216711651465,28.9213118003455,29.5216711651465,334299.774047057,0.0,1.0
1994-09-06,36.75,36.75,36.25,36.38,81400,29.4176088752476,29.4176088752476,29.0173692987137,29.1214315886125,101689.094198171,0.0,1.0
1994-09-07,35.75,37.0,35.75,37.0,137600,28.6171297221797,29.6177286635146,28.6171297221797,29.6177286635146,171897.043755139,0.0,1.0
1994-09-08,36.0,36.38,35.88,36.0,138800,28.8172495104467,29.1214315886125,28.7211920120785,28.8172495104467,173396.14588091,0.0,1.0
1994-09-09,35.75,35.88,35.5,35.75,139500,28.6171297221797,28.7211920120785,28.4170099339127,28.6171297221797,174270.622120944,0.0,1.0
1994-09-12,35.75,36.5,35.75,36.0,64800,28.6171297221797,29.2174890869807,28.6171297221797,28.8172495104467,80951.5147916641,0.0,1.0
1994-09-13,35.63,35.75,35.5,35.75,169000,28.5210722238115,28.6171297221797,28.4170099339127,28.6171297221797,211123.549379495,0.0,1.0
1994-09-14,36.75,37.5,35.88,35.88,305600,29.4176088752476,30.0179682400486,28.7211920120785,28.7211920120785,381771.341363157,0.0,1.0
1994-09-15,38.75,39.5,38.63,39.0,794500,31.0185671813836,31.6189265461845,30.9225096830154,31.2186869696506,992530.532437918,0.0,1.0
1994-09-16,39.0,39.13,38.38,38.5,928900,31.2186869696506,31.3227492595494,30.7223898947484,30.8184473931166,1160429.97052433,0.0,1.0
1994-09-19,38.63,39.13,38.25,39.0,198300,30.9225096830154,31.3227492595494,30.6183276048496,31.2186869696506,247726.62628375,0.0,1.0
1994-09-20,38.13,38.63,38.0,38.5,274700,30.5222701064814,30.9225096830154,30.4182078165826,30.8184473931166,343169.46162454,0.0,1.0
1994-09-21,38.13,38.25,37.88,38.13,122300,30.5222701064814,30.6183276048496,30.3221503182144,30.5222701064814,152783.491651551,0.0,1.0
1994-09-22,38.25,38.75,38.25,38.25,171600,30.6183276048496,31.0185671813836,30.6183276048496,30.6183276048496,214371.603985333,0.0,1.0
1994-09-23,38.38,38.63,38.13,38.38,88200,30.7223898947484,30.9225096830154,30.5222701064814,30.7223898947484,110184.00624421,0.0,1.0
1994-09-26,38.25,38.88,38.25,38.38,121300,30.6183276048496,31.1226294712824,30.6183276048496,30.7223898947484,151534.239880075,0.0,1.0
1994-09-27,38.38,38.5,38.38,38.5,140600,30.7223898947484,30.8184473931166,30.7223898947484,30.8184473931166,175644.799069568,0.0,1.0
1994-09-28,39.25,39.5,38.63,38.63,209500,31.4188067579176,31.6189265461845,30.9225096830154,30.9225096830154,261718.246124284,0.0,1.0
1994-09-29,38.88,39.25,38.38,39.13,196800,31.1226294712824,31.4188067579176,30.7223898947484,31.3227492595494,245852.748626536,0.0,1.0
1994-09-30,38.5,39.13,38.38,39.0,160800,30.8184473931166,31.3227492595494,30.7223898947484,31.2186869696506,200879.684853389,0.0,1.0
1994-10-03,38.75,38.75,38.13,38.5,77800,31.0185671813836,31.0185671813836,30.5222701064814,30.8184473931166,97191.7878208559,0.0,1.0
1994-10-04,38.13,38.63,37.38,38.5,154400,30.5222701064814,30.9225096830154,29.9219107416805,30.8184473931166,192884.473515941,0.0,1.0
1994-10-05,37.63,38.25,37.25,38.25,157600,30.1220305299475,30.6183276048496,29.8178484517816,30.6183276048496,196882.079184664,0.0,1.0
1994-10-06,38.0,38.5,37.63,37.75,172900,30.4182078165826,30.8184473931166,30.1220305299475,30.2180880283156,215995.631288252,0.0,1.0
1994-10-07,37.63,38.13,37.63,38.13,183300,30.1220305299475,30.5222701064814,30.1220305299475,30.5222701064814,228987.849711605,0.0,1.0
1994-10-10,37.25,37.88,37.0,37.75,142900,29.8178484517816,30.3221503182144,29.6177286635146,30.2180880283156,178518.078143963,0.0,1.0
1994-10-11,37.25,37.75,37.25,37.25,132700,29.8178484517816,30.2180880283156,29.8178484517816,29.8178484517816,165775.710074905,0.0,1.0
1994-10-12,37.88,38.25,37.0,37.5,180100,30.3221503182144,30.6183276048496,29.6177286635146,30.0179682400486,224990.244042882,0.0,1.0
1994-10-13,38.75,39.13,38.38,38.5,544300,31.0185671813836,31.3227492595494,30.7223898947484,30.8184473931166,679967.739214549,0.0,1.0
1994-10-14,40.38,40.38,39.75,39.88,319200,32.3233482008844,32.3233482008844,31.8190463344515,31.9231086243504,398761.165455234,0.0,1.0
1994-10-17,39.88,40.13,39.75,40.13,403200,31.9231086243504,32.1232284126174,31.8190463344515,32.1232284126174,503698.314259243,0.0,1.0
1994-10-18,39.38,40.13,39.25,39.88,155500,31.5228690478164,32.1232284126174,31.4188067579176,31.9231086243504,194258.650464564,0.0,1.0
1994-10-19,40.0,40.13,38.75,39.25,181900,32.0191661227185,32.1232284126174,31.0185671813836,31.4188067579176,227238.897231539,0.0,1.0
1994-10-20,38.88,39.38,38.38,39.38,360600,31.1226294712824,31.5228690478164,30.7223898947484,31.5228690478164,450480.188794353,0.0,1.0
1994-10-21,37.5,38.63,37.0,38.5,960100,30.0179682400486,30.9225096830154,29.6177286635146,30.8184473931166,1199406.62579439,0.0,1.0
1994-10-24,37.13,37.5,37.13,37.5,387500,29.7217909534135,30.0179682400486,29.7217909534135,30.0179682400486,484085.061447065,0.0,1.0
1994-10-25,36.75,36.75,36.25,36.38,489700,29.4176088752476,29.4176088752476,29.0173692987137,29.1214315886125,611758.592491944,0.0,1.0
1994-10-26,37.5,37.56,37.0,37.0,230400,30.0179682400486,30.0659969892327,29.6177286635146,29.6177286635146,287827.608148139,0.0,1.0
1994-10-27,37.38,37.63,37.38,37.5,204500,29.9219107416805,30.1220305299475,29.9219107416805,30.0179682400486,255471.987266903,0.0,1.0
1994-10-28,38.75,38.75,37.75,37.75,497900,31.0185671813836,31.0185671813836,30.2180880283156,30.2180880283156,622002.457018049,0.0,1.0
1994-10-31,38.88,39.25,38.88,39.0,495500,31.1226294712824,31.4188067579176,31.1226294712824,31.2186869696506,619004.252766506,0.0,1.0
1994-11-01,38.5,38.75,38.5,38.75,217500,30.8184473931166,31.0185671813836,30.8184473931166,31.0185671813836,271712.260296095,0.0,1.0
1994-11-02,38.13,38.63,38.0,38.5,235300,30.5222701064814,30.9225096830154,30.4182078165826,30.8184473931166,293948.941828373,0.0,1.0
1994-11-03,38.38,38.5,38.0,38.13,340900,30.7223898947484,30.8184473931166,30.4182078165826,30.5222701064814,425869.928896271,0.0,1.0
1994-11-04,38.63,38.88,38.5,38.63,217800,30.9225096830154,31.1226294712824,30.8184473931166,30.9225096830154,272087.035827538,0.0,1.0
1994-11-07,38.5,38.5,38.13,38.13,241200,30.8184473931166,30.8184473931166,30.5222701064814,30.5222701064814,301319.527280083,0.0,1.0
1994-11-08,38.75,38.75,38.38,38.38,355200,31.0185671813836,31.0185671813836,30.7223898947484,30.7223898947484,443734.229228381,0.0,1.0
1994-11-09,39.13,39.13,38.88,38.88,256200,31.3227492595494,31.3227492595494,31.1226294712824,31.1226294712824,320058.303852228,0.0,1.0
1994-11-10,39.75,40.0,39.13,39.13,451200,31.8190463344515,32.0191661227185,31.3227492595494,31.3227492595494,563662.399290106,0.0,1.0
1994-11-11,38.75,39.63,38.75,39.38,267800,31.0185671813836,31.7229888360834,31.0185671813836,31.5228690478164,334549.624401352,0.0,1.0
1994-11-14,39.5,39.75,39.13,39.25,216900,31.6189265461845,31.8190463344515,31.3227492595494,31.4188067579176,270962.709233209,0.0,1.0
1994-11-15,39.5,39.75,39.25,39.5,300200,31.6189265461845,31.8190463344515,31.4188067579176,31.6189265461845,375025.381797185,0.0,1.0
1994-11-16,39.38,39.63,39.13,39.5,46600,31.5228690478164,31.7229888360834,31.3227492595494,31.6189265461845,58215.1325507955,0.0,1.0
1994-11-17,39.25,40.88,39.25,40.63,279800,31.4188067579176,32.7235877774183,31.4188067579176,32.5234679891513,349540.645659068,0.0,1.0
1994-11-18,38.88,39.88,38.88,39.25,277200,31.1226294712824,31.9231086243504,31.1226294712824,31.4188067579176,346292.59105323,0.0,1.0
1994-11-21,38.38,39.0,38.25,39.0,163700,30.7223898947484,31.2186869696506,30.6183276048496,31.2186869696506,204502.51499067,0.0,1.0
1994-11-22,37.5,38.25,37.5,37.5,260300,30.0179682400486,30.6183276048496,30.0179682400486,30.0179682400486,325180.236115281,0.0,1.0
1994-11-23,36.75,37.13,36.5,36.63,332400,29.4176088752476,29.7217909534135,29.2174890869807,29.3215513768795,415251.288838722,0.0,1.0
1994-11-25,37.0,37.25,36.75,36.88,331400,29.6177286635146,29.8178484517816,29.4176088752476,29.5216711651465,414002.037067246,0.0,1.0
1994-11-28,37.13,37.13,36.38,36.63,214200,29.7217909534135,29.7217909534135,29.1214315886125,29.3215513768795,267589.729450223,0.0,1.0
1994-11-29,38.13,38.13,37.13,37.38,306900,30.5222701064814,30.5222701064814,29.7217909534135,29.9219107416805,383395.368666076,0.0,1.0
1994-11-30,37.63,37.88,37.5,37.88,143100,30.1220305299475,30.3221503182144,30.0179682400486,30.3221503182144,178767.928498258,0.0,1.0
1994-12-01,36.38,37.25,36.0,37.25,225500,29.1214315886125,29.8178484517816,28.8172495104467,29.8178484517816,281706.274467905,0.0,1.0
1994-12-02,37.38,37.5,36.25,36.38,211700,29.9219107416805,30.0179682400486,29.0173692987137,29.1214315886125,264466.600021532,0.0,1.0
1994-12-05,37.13,37.63,37.0,37.63,91300,29.7217909534135,30.1220305299475,29.6177286635146,30.1220305299475,114056.686735786,0.0,1.0
1994-12-06,36.25,36.88,36.13,36.75,234400,29.0173692987137,29.5216711651465,28.9213118003455,29.4176088752476,292824.615234044,0.0,1.0
1994-12-07,36.38,36.63,36.25,36.25,134000,29.1214315886125,29.3215513768795,29.0173692987137,29.0173692987137,167399.737377824,0.0,1.0
1994-12-08,36.5,36.75,36.25,36.25,125400,29.2174890869807,29.4176088752476,29.0173692987137,29.0173692987137,156656.172143128,0.0,1.0
1994-12-09,36.75,36.75,36.25,36.5,131700,29.4176088752476,29.4176088752476,29.0173692987137,29.2174890869807,164526.458303429,0.0,1.0
1994-12-12,37.13,37.25,36.63,36.75,103300,29.7217909534135,29.8178484517816,29.3215513768795,29.4176088752476,129047.707993502,0.0,1.0
1994-12-13,36.63,37.25,36.5,37.13,154000,29.3215513768795,29.8178484517816,29.2174890869807,29.7217909534135,192384.77280735,0.0,1.0
1994-12-14,37.75,38.0,36.5,36.5,213500,30.2180880283156,30.4182078165826,29.2174890869807,29.2174890869807,266715.25321019,0.0,1.0
1994-12-15,38.25,38.25,37.25,37.88,171700,30.6183276048496,30.6183276048496,29.8178484517816,30.3221503182144,214496.52916248,0.0,1.0
1994-12-16,38.5,38.75,37.75,38.25,297200,30.8184473931166,31.0185671813836,30.2180880283156,30.6183276048496,371277.626482756,0.0,1.0
1994-12-19,37.38,39.13,37.38,38.5,120500,29.9219107416805,31.3227492595494,29.9219107416805,30.8184473931166,150534.838462894,0.0,1.0
1994-12-20,38.13,38.13,37.13,37.25,198400,30.5222701064814,30.5222701064814,29.7217909534135,29.8178484517816,247851.551460898,0.0,1.0
1994-12-21,38.75,39.0,38.38,38.5,359600,31.0185671813836,31.2186869696506,30.7223898947484,30.8184473931166,449230.937022877,0.0,1.0
1994-12-22,38.63,38.88,38.5,38.75,158100,30.9225096830154,31.1226294712824,30.8184473931166,31.0185671813836,197506.705070403,0.0,1.0
1994-12-23,37.88,38.5,37.38,38.5,119700,30.3221503182144,30.8184473931166,29.9219107416805,30.8184473931166,149535.437045713,0.0,1.0
1994-12-27,38.5,38.88,37.75,37.75,134600,30.8184473931166,31.1226294712824,30.2180880283156,30.2180880283156,168149.28844071,0.0,1.0
1994-12-28,38.63,38.88,38.25,38.63,50900,30.9225096830154,31.1226294712824,30.6183276048496,30.9225096830154,63586.9151681436,0.0,1.0
1994-12-29,38.5,38.88,38.25,38.5,80100,30.8184473931166,31.1226294712824,30.6183276048496,30.8184473931166,100065.066895251,0.0,1.0
1994-12-30,38.0,38.88,37.75,38.75,82300,30.4182078165826,31.1226294712824,30.2180880283156,31.0185671813836,102813.420792499,0.0,1.0
1995-01-03,38.63,38.75,37.75,37.75,224800,30.9225096830154,31.0185671813836,30.2180880283156,30.2180880283156,280831.798227872,0.0,1.0
1995-01-04,38.63,38.88,38.5,38.88,108900,30.9225096830154,31.1226294712824,30.8184473931166,31.1226294712824,136043.517913769,0.0,1.0
1995-01-05,38.88,38.88,38.56,38.63,137600,31.1226294712824,31.1226294712824,30.8664761423007,30.9225096830154,171897.043755139,0.0,1.0
1995-01-06,38.5,39.0,38.5,38.88,463500,30.8184473931166,31.2186869696506,30.8184473931166,31.1226294712824,579028.196079264,0.0,1.0
1995-01-09,38.5,38.63,38.38,38.63,79900,30.8184473931166,30.9225096830154,30.7223898947484,30.9225096830154,99815.2165409562,0.0,1.0
1995-01-10,38.38,38.88,38.38,38.5,53300,30.7223898947484,31.1226294712824,30.7223898947484,30.8184473931166,66585.1194196868,0.0,1.0
1995-01-11,38.63,38.75,38.25,38.5,91000,30.9225096830154,31.0185671813836,30.6183276048496,30.8184473931166,113681.911204343,0.0,1.0
1995-01-12,38.38,39.13,38.38,38.38,194100,30.7223898947484,31.3227492595494,30.7223898947484,30.7223898947484,242479.76884355,0.0,1.0
1995-01-13,38.88,39.0,38.75,38.75,251900,31.1226294712824,31.2186869696506,31.0185671813836,31.0185671813836,314686.52123488,0.0,1.0
1995-01-16,39.5,39.5,38.88,38.88,372200,31.6189265461845,31.6189265461845,31.1226294712824,31.1226294712824,464971.509343479,0.0,1.0
1995-01-17,40.38,40.63,39.38,39.38,404200,32.3233482008844,32.5234679891513,31.5228690478164,31.5228690478164,504947.566030719,0.0,1.0
1995-01-18,40.0,40.5,39.75,40.38,232200,32.0191661227185,32.4194056992525,31.8190463344515,32.3233482008844,290076.261336797,0.0,1.0
1995-01-19,39.5,39.63,39.25,39.5,106900,31.6189265461845,31.7229888360834,31.4188067579176,31.6189265461845,133545.014370816,0.0,1.0
1995-01-20,39.5,39.75,39.25,39.25,258400,31.6189265461845,31.8190463344515,31.4188067579176,31.4188067579176,322806.657749476,0.0,1.0
1995-01-23,39.75,39.88,39.25,39.25,171300,31.8190463344515,31.9231086243504,31.4188067579176,31.4188067579176,213996.82845389,0.0,1.0
1995-01-24,40.0,40.38,39.75,40.0,384300,32.0191661227185,32.3233482008844,31.8190463344515,32.0191661227185,480087.455778342,0.0,1.0
1995-01-25,39.75,40.0,39.63,39.88,128800,31.8190463344515,32.0191661227185,31.7229888360834,31.9231086243504,160903.628166147,0.0,1.0
1995-01-26,38.88,40.0,38.63,39.88,418400,31.1226294712824,32.0191661227185,30.9225096830154,31.9231086243504,522686.941185683,0.0,1.0
1995-01-27,39.88,39.88,39.25,39.63,191000,31.9231086243504,31.9231086243504,31.4188067579176,31.7229888360834,238607.088351973,0.0,1.0
1995-01-30,40.25,40.38,39.63,40.38,521300,32.2192859109855,32.3233482008844,31.7229888360834,32.3233482008844,651234.948470595,0.0,1.0
1995-01-31,40.38,40.38,40.38,40.38,175100,32.3233482008844,32.3233482008844,32.3233482008844,32.3233482008844,218743.9851855,0.0,1.0
1995-02-01,40.63,40.75,40.25,40.38,296700,32.5234679891513,32.6195254875195,32.2192859109855,32.3233482008844,370653.000597018,0.0,1.0
1995-02-02,41.5,41.63,40.5,40.5,312000,33.2198848523205,33.3239471422193,32.4194056992525,32.4194056992525,389766.552700605,0.0,1.0
1995-02-03,42.0,42.0,41.5,41.75,237400,33.6201244288545,33.6201244288545,33.2198848523205,33.4200046405875,296572.370548473,0.0,1.0
1995-02-06,42.75,42.88,41.75,42.0,217900,34.2204837936554,34.3245460835543,33.4200046405875,33.6201244288545,272211.961004686,0.0,1.0
1995-02-07,42.0,43.13,41.5,43.0,864800,33.6201244288545,34.5246658718212,33.2198848523205,34.4206035819224,1080352.9319727,0.0,1.0
1995-02-08,41.38,41.38,40.63,41.0,614300,33.1238273539523,33.1238273539523,32.5234679891513,32.8196452757865,767415.36321789,0.0,1.0
1995-02-09,41.5,41.88,40.88,40.88,344700,33.2198848523205,33.5240669304863,32.7235877774183,32.7235877774183,430617.08562788,0.0,1.0
1995-02-10,40.75,41.38,40.63,41.38,468600,32.6195254875195,33.1238273539523,32.5234679891513,33.1238273539523,585399.380113793,0.0,1.0
1995-02-13,41.25,41.5,40.75,40.75,473500,33.0197650640535,33.2198848523205,32.6195254875195,32.6195254875195,591520.713794027,0.0,1.0
1995-02-14,42.0,42.13,41.38,41.38,190200,33.6201244288545,33.7241867187533,33.1238273539523,33.1238273539523,237607.686934792,0.0,1.0
1995-02-15,42.88,42.88,42.0,42.0,373300,34.3245460835543,34.3245460835543,33.6201244288545,33.6201244288545,466345.686292102,0.0,1.0
1995-02-16,42.0,42.75,42.0,42.75,230400,33.6201244288545,34.2204837936554,33.6201244288545,34.2204837936554,287827.608148139,0.0,1.0
1995-02-17,43.0,43.13,42.5,42.75,247000,34.4206035819224,34.5246658718212,34.0203640053884,34.2204837936554,308565.187554646,0.0,1.0
1995-02-21,42.25,42.5,42.13,42.5,274800,33.8202442171214,34.0203640053884,33.7241867187533,34.0203640053884,343294.386801687,0.0,1.0
1995-02-22,42.13,42.5,41.63,41.88,277600,33.7241867187533,34.0203640053884,33.3239471422193,33.5240669304863,346792.29176182,0.0,1.0
1995-02-23,42.5,43.0,42.38,42.38,293100,34.0203640053884,34.4206035819224,33.9243065070203,33.9243065070203,366155.694219703,0.0,1.0
1995-02-24,42.5,42.5,42.25,42.25,174600,34.0203640053884,34.0203640053884,33.8202442171214,33.8202442171214,218119.359299762,0.0,1.0
1995-02-27,42.63,42.75,42.13,42.25,145100,34.1244262952873,34.2204837936554,33.7241867187533,33.8202442171214,181266.432041211,0.0,1.0
1995-02-28,42.63,42.75,42.5,42.63,141000,34.1244262952873,34.2204837936554,34.0203640053884,34.1244262952873,176144.499778158,0.0,1.0
1995-03-01,42.75,42.88,42.5,42.5,110900,34.2204837936554,34.3245460835543,34.0203640053884,34.0203640053884,138542.021456722,0.0,1.0
1995-03-02,42.75,43.0,42.63,42.75,228500,34.2204837936554,34.4206035819224,34.1244262952873,34.2204837936554,285454.029782334,0.0,1.0
1995-03-03,42.88,42.88,42.63,42.88,65000,34.3245460835543,34.3245460835543,34.1244262952873,34.3245460835543,81201.3651459593,0.0,1.0
1995-03-06,42.75,42.75,42.25,42.63,282600,34.2204837936554,34.2204837936554,33.8202442171214,34.1244262952873,353038.550619202,0.0,1.0
1995-03-07,42.13,42.5,41.88,42.38,290900,33.7241867187533,34.0203640053884,33.5240669304863,33.9243065070203,363407.340322455,0.0,1.0
1995-03-08,42.13,42.25,42.13,42.13,114100,33.7241867187533,33.8202442171214,33.7241867187533,33.7241867187533,142539.627125446,0.0,1.0
1995-03-09,42.38,42.38,41.88,42.13,105900,33.9243065070203,33.9243065070203,33.5240669304863,33.7241867187533,132295.76259934,0.0,1.0
1995-03-10,42.38,42.75,42.13,42.25,224400,33.9243065070203,34.2204837936554,33.7241867187533,33.8202442171214,280332.097519281,0.0,1.0
1995-03-13,42.75,42.88,42.38,42.63,141200,34.2204837936554,34.3245460835543,33.9243065070203,34.1244262952873,176394.350132453,0.0,1.0
1995-03-14,43.0,43.63,42.13,42.13,286900,34.4206035819224,34.9249054483552,33.7241867187533,33.7241867187533,358410.33323655,0.0,1.0
1995-03-15,43.38,43.63,42.88,42.88,307000,34.7247856600882,34.9249054483552,34.3245460835543,34.3245460835543,383520.293843224,0.0,1.0
1995-03-16,43.25,44.0,43.25,43.5,350000,34.6207233701894,35.2210827349904,34.6207233701894,34.8208431584564,437238.120016704,0.0,1.0
1995-03-17,43.63,43.75,43.25,43.5,432200,34.9249054483552,35.0209629467234,34.6207233701894,34.8208431584564,539926.615632057,0.0,1.0
1995-03-20,43.88,44.0,43.38,43.38,286400,35.1250252366222,35.2210827349904,34.7247856600882,34.7247856600882,357785.707350812,0.0,1.0
1995-03-21,44.0,44.63,43.88,43.88,240000,35.2210827349904,35.7253846014232,35.1250252366222,35.1250252366222,299820.425154311,0.0,1.0
1995-03-22,44.0,44.13,43.75,43.88,217900,35.2210827349904,35.3251450248892,35.0209629467234,35.1250252366222,272211.961004685,0.0,1.0
1995-03-23,43.5,44.0,43.5,43.75,446200,34.8208431584564,35.2210827349904,34.8208431584564,35.0209629467234,557416.140432724,0.0,1.0
1995-03-24,43.5,43.88,43.13,43.13,131000,34.8208431584564,35.1250252366222,34.5246658718212,34.5246658718212,163651.982063395,0.0,1.0
1995-03-27,44.25,45.0,43.5,43.75,284600,35.4212025232574,36.0215618880583,34.8208431584564,35.0209629467234,355537.054162154,0.0,1.0
1995-03-28,43.88,44.25,43.38,44.25,347600,35.1250252366222,35.4212025232574,34.7247856600882,35.4212025232574,434239.915765162,0.0,1.0
1995-03-29,43.63,44.5,43.5,43.75,243000,34.9249054483552,35.6213223115244,34.8208431584564,35.0209629467234,303568.180468741,0.0,1.0
1995-03-30,43.5,43.88,42.63,43.75,194200,34.8208431584564,35.1250252366222,34.1244262952873,35.0209629467234,242604.694020697,0.0,1.0
1995-03-31,43.88,43.88,43.0,43.63,275800,35.1250252366222,35.1250252366222,34.4206035819224,34.9249054483552,344543.638573163,0.0,1.0
1995-04-03,43.25,43.88,43.13,43.88,126100,34.6207233701894,35.1250252366222,34.5246658718212,35.1250252366222,157530.648383161,0.0,1.0
1995-04-04,43.88,43.88,43.25,43.25,111000,35.1250252366222,35.1250252366222,34.6207233701894,34.6207233701894,138666.946633869,0.0,1.0
1995-04-05,43.38,43.63,43.13,43.5,237300,34.7247856600882,34.9249054483552,34.5246658718212,34.8208431584564,296447.445371326,0.0,1.0
1995-04-06,43.25,43.75,43.13,43.5,222400,34.6207233701894,35.0209629467234,34.5246658718212,34.8208431584564,277833.593976329,0.0,1.0
1995-04-07,43.13,43.38,42.75,43.38,314900,34.5246658718212,34.7247856600882,34.2204837936554,34.7247856600882,393389.382837887,0.0,1.0
1995-04-10,43.5,43.5,43.0,43.0,79000,34.8208431584564,34.8208431584564,34.4206035819224,34.4206035819224,98690.8899466276,0.0,1.0
1995-04-11,43.25,43.88,43.0,43.75,145900,34.6207233701894,35.1250252366222,34.4206035819224,35.0209629467234,182265.833458392,0.0,1.0
1995-04-12,43.0,43.25,43.0,43.13,58900,34.4206035819224,34.6207233701894,34.4206035819224,34.5246658718212,73580.929339954,0.0,1.0
1995-04-13,41.5,43.38,41.5,43.0,343500,33.2198848523205,34.7247856600882,33.2198848523205,34.4206035819224,429117.983502108,0.0,1.0
1995-04-17,41.63,42.25,41.63,41.88,600400,33.3239471422193,33.8202442171214,33.3239471422193,33.5240669304863,750050.76359437,0.0,1.0
1995-04-18,41.25,41.88,40.5,41.88,291900,33.0197650640535,33.5240669304863,32.4194056992525,33.5240669304863,364656.592093931,0.0,1.0
1995-04-19,40.75,41.38,40.63,41.25,302200,32.6195254875195,33.1238273539523,32.5234679891513,33.0197650640535,377523.885340137,0.0,1.0
1995-04-20,42.25,43.13,41.0,41.13,376700,33.8202442171214,34.5246658718212,32.8196452757865,32.9237075656853,470593.142315122,0.0,1.0
1995-04-21,42.5,42.75,41.88,42.5,302800,34.0203640053884,34.2204837936554,33.5240669304863,34.0203640053884,378273.436403024,0.0,1.0
1995-04-24,42.63,43.13,42.25,42.5,226700,34.1244262952873,34.5246658718212,33.8202442171214,34.0203640053884,283205.376593677,0.0,1.0
1995-04-25,42.63,42.88,42.25,42.5,190500,34.1244262952873,34.3245460835543,33.8202442171214,34.0203640053884,237982.462466235,0.0,1.0
1995-04-26,43.13,43.13,42.63,42.75,221600,34.5246658718212,34.5246658718212,34.1244262952873,34.2204837936554,276834.192559148,0.0,1.0
1995-04-27,42.63,42.63,42.13,42.63,159000,34.1244262952873,34.1244262952873,33.7241867187533,34.1244262952873,198631.031664731,0.0,1.0
1995-04-28,42.75,43.0,42.25,42.75,140100,34.2204837936554,34.4206035819224,33.8202442171214,34.2204837936554,175020.17318383,0.0,1.0
1995-05-01,42.13,43.0,41.88,43.0,144300,33.7241867187533,34.4206035819224,33.5240669304863,34.4206035819224,180267.03062403,0.0,1.0
1995-05-02,41.5,42.25,41.5,42.25,168600,33.2198848523205,33.8202442171214,33.2198848523205,33.8202442171214,210623.848670904,0.0,1.0
1995-05-03,42.5,42.63,41.5,41.63,329600,34.0203640053884,34.1244262952873,33.2198848523205,33.3239471422193,411753.383878588,0.0,1.0
1995-05-04,42.63,43.38,42.5,43.0,229700,34.1244262952873,34.7247856600882,34.0203640053884,34.4206035819224,286953.131908106,0.0,1.0
1995-05-05,42.25,43.0,42.25,42.88,192400,33.8202442171214,34.4206035819224,33.8202442171214,34.3245460835543,240356.04083204,0.0,1.0
1995-05-08,43.38,43.5,42.25,42.25,380700,34.7247856600882,34.8208431584564,33.8202442171214,33.8202442171214,475590.149401027,0.0,1.0
1995-05-09,43.63,43.63,43.13,43.5,193300,34.9249054483552,34.9249054483552,34.5246658718212,34.8208431584564,241480.367426369,0.0,1.0
1995-05-10,44.13,44.13,43.5,43.5,249700,35.3251450248892,35.3251450248892,34.8208431584564,34.8208431584564,311938.167337632,0.0,1.0
1995-05-11,43.88,44.13,43.75,44.13,149000,35.1250252366222,35.3251450248892,35.0209629467234,35.3251450248892,186138.513949969,0.0,1.0
1995-05-12,44.38,45.0,43.88,43.88,209300,35.5252648131562,36.0215618880583,35.1250252366222,35.1250252366222,261468.395769989,0.0,1.0
1995-05-15,42.13,42.25,41.63,42.0,653000,33.7241867187533,33.8202442171214,33.3239471422193,33.6201244288545,815761.406774023,0.0,1.0
1995-05-16,42.5,43.5,42.5,43.0,295900,34.0203640053884,34.8208431584564,34.0203640053884,34.4206035819224,369653.599179837,0.0,1.0
1995-05-17,42.13,42.63,42.0,42.63,307800,33.7241867187533,34.1244262952873,33.6201244288545,34.1244262952873,384519.695260405,0.0,1.0
1995-05-18,41.75,42.13,41.63,42.13,80800,33.4200046405875,33.7241867187533,33.3239471422193,33.7241867187533,100939.543135285,0.0,1.0
1995-05-19,41.5,42.0,40.88,41.75,253500,33.2198848523205,33.6201244288545,32.7235877774183,33.4200046405875,316685.324069241,0.0,1.0
1995-05-22,41.75,42.0,41.63,41.63,121900,33.4200046405875,33.6201244288545,33.3239471422193,33.3239471422193,152283.790942961,0.0,1.0
1995-05-23,47.25,48.38,46.13,46.75,3717100,37.8226399824613,38.7271814254281,36.9261033310251,37.4224004059273,4643593.75975454,0.0,1.0
1995-05-24,47.13,47.88,45.5,47.75,1010300,37.7265824840931,38.3269418488941,36.4218014645923,38.2228795589952,1262119.0647225,0.0,1.0
1995-05-25,46.0,47.13,46.0,47.13,351200,36.8220410411263,37.7265824840931,36.8220410411263,37.7265824840931,438737.222142476,0.0,1.0
1995-05-26,46.13,46.38,45.88,46.0,357200,36.9261033310251,37.1262231192921,36.7259835427582,36.8220410411263,446232.732771334,0.0,1.0
1995-05-30,46.38,46.5,46.0,46.13,281000,37.1262231192921,37.2222806176603,36.8220410411263,36.9261033310251,351039.74778484,0.0,1.0
1995-05-31,47.0,47.0,46.25,46.38,423600,37.6225201941943,37.6225201941943,37.0221608293933,37.1262231192921,529183.05039736,0.0,1.0
1995-06-01,46.88,47.25,46.5,47.0,395900,37.5264626958261,37.8226399824613,37.2222806176603,37.6225201941943,494578.776327467,0.0,1.0
1995-06-02,48.13,48.13,46.63,46.88,581800,38.5270616371611,38.5270616371611,37.3263429075591,37.5264626958261,726814.68064491,0.0,1.0
1995-06-05,49.25,49.5,47.88,48.0,635200,39.4235982885972,39.6237180768642,38.3269418488941,38.4229993472622,793524.725241745,0.0,1.0
1995-06-06,49.75,49.88,49.0,49.13,610900,39.8238378651312,39.92790015503,39.2234785003302,39.327540790229,763167.90719487,0.0,1.0
1995-06-07,49.38,49.88,49.13,49.88,309900,39.527660578496,39.92790015503,39.327540790229,39.92790015503,387143.123980505,0.0,1.0
1995-06-08,49.75,50.13,49.38,49.5,273400,39.8238378651312,40.128019943297,39.527660578496,39.6237180768642,341545.43432162,0.0,1.0
1995-06-09,49.13,49.75,48.88,49.5,381900,39.327540790229,39.8238378651312,39.127421001962,39.6237180768642,477089.251526799,0.0,1.0
1995-06-12,49.13,49.25,48.88,49.13,295900,39.327540790229,39.4235982885972,39.127421001962,39.327540790229,369653.599179837,0.0,1.0
1995-06-13,49.13,49.25,48.88,49.13,719800,39.327540790229,39.4235982885972,39.127421001962,39.327540790229,899211.42510864,0.0,1.0
1995-06-14,49.25,49.25,48.88,49.13,265500,39.4235982885972,39.4235982885972,39.127421001962,39.327540790229,331676.345326957,0.0,1.0
1995-06-15,49.13,49.25,49.0,49.13,156100,39.327540790229,39.4235982885972,39.2234785003302,39.327540790229,195008.20152745,0.0,1.0
1995-06-16,48.38,49.13,48.38,49.13,836600,38.7271814254281,39.327540790229,38.7271814254281,39.327540790229,1045124.03201707,0.0,1.0
1995-06-19,49.0,49.0,47.88,48.5,541600,39.2234785003302,39.2234785003302,38.3269418488941,38.8232389237962,676594.759431563,0.0,1.0
1995-06-20,48.25,49.0,48.25,49.0,546800,38.6231191355292,39.2234785003302,38.6231191355292,39.2234785003302,683090.86864324,0.0,1.0
1995-06-21,48.13,48.38,48.0,48.38,453300,38.5270616371611,38.7271814254281,38.4229993472622,38.7271814254281,566285.828010206,0.0,1.0
1995-06-22,48.75,48.88,48.25,48.25,557000,39.0233587120632,39.127421001962,38.6231191355292,38.6231191355292,695833.236712298,0.0,1.0
1995-06-23,48.38,48.5,48.0,48.38,488700,38.7271814254281,38.8232389237962,38.4229993472622,38.7271814254281,610509.340720466,0.0,1.0
1995-06-26,48.13,48.5,48.0,48.25,341400,38.5270616371611,38.8232389237962,38.4229993472622,38.6231191355292,426494.554782008,0.0,1.0
1995-06-27,48.38,48.75,48.25,48.25,443800,38.7271814254281,39.0233587120632,38.6231191355292,38.6231191355292,554417.936181181,0.0,1.0
1995-06-28,49.0,49.13,48.25,48.38,410700,39.2234785003302,39.327540790229,38.6231191355292,38.7271814254281,513067.702545316,0.0,1.0
1995-06-29,49.5,49.63,49.0,49.0,564600,39.6237180768642,39.727780366763,39.2234785003302,39.2234785003302,705327.550175518,0.0,1.0
1995-06-30,50.13,50.25,49.5,49.5,327600,40.128019943297,40.2240774416651,39.6237180768642,39.6237180768642,409254.880335635,0.0,1.0
1995-07-03,50.5,50.63,50.13,50.13,198000,40.4241972299321,40.528259519831,40.128019943297,40.128019943297,247351.850752307,0.0,1.0
1995-07-05,50.0,50.25,49.75,50.25,713700,40.0239576533982,40.2240774416651,39.8238378651312,40.2240774416651,891590.989302633,0.0,1.0
1995-07-06,50.0,50.13,49.63,49.75,1487400,40.0239576533982,40.128019943297,39.727780366763,39.8238378651312,1858137.08489384,0.0,1.0
1995-07-07,49.75,50.13,49.5,50.13,192700,39.8238378651312,40.128019943297,39.6237180768642,40.128019943297,240730.816363482,0.0,1.0
1995-07-10,50.0,50.13,49.75,49.75,608000,40.0239576533982,40.128019943297,39.8238378651312,39.8238378651312,759545.077057589,0.0,1.0
1995-07-11,49.25,49.88,49.13,49.75,298400,39.4235982885972,39.92790015503,39.327540790229,39.8238378651312,372776.728608527,0.0,1.0
1995-07-12,48.75,49.38,48.25,49.25,505300,39.0233587120632,39.527660578496,38.6231191355292,39.4235982885972,631246.920126974,0.0,1.0
1995-07-13,48.88,49.13,48.63,48.75,508700,39.127421001962,39.327540790229,38.927301213695,39.0233587120632,635494.376149994,0.0,1.0
1995-07-14,48.63,49.0,48.63,48.88,212600,38.927301213695,39.2234785003302,38.927301213695,39.127421001962,265590.926615861,0.0,1.0
1995-07-17,48.63,48.63,48.25,48.38,199700,38.927301213695,38.927301213695,38.6231191355292,38.7271814254281,249475.578763817,0.0,1.0
1995-07-18,48.25,48.75,48.13,48.5,295900,38.6231191355292,39.0233587120632,38.5270616371611,38.8232389237962,369653.599179837,0.0,1.0
1995-07-19,48.25,48.38,48.13,48.13,385700,38.6231191355292,38.7271814254281,38.5270616371611,38.5270616371611,481836.408258409,0.0,1.0
1995-07-20,48.25,48.38,48.13,48.38,316800,38.6231191355292,38.7271814254281,38.5270616371611,38.7271814254281,395762.961203692,0.0,1.0
1995-07-21,46.75,47.13,45.63,46.75,2226200,37.4224004059273,37.7265824840931,36.5258637544912,37.4224004059273,2781084.29366053,0.0,1.0
1995-07-24,45.5,46.75,45.5,46.63,869100,36.4218014645923,37.4224004059273,36.4218014645923,37.3263429075591,1085724.71459005,0.0,1.0
1995-07-25,46.25,46.25,45.38,45.38,608700,37.0221608293933,37.0221608293933,36.3257439662242,36.3257439662242,760419.553297623,0.0,1.0
1995-07-26,45.5,45.88,44.75,45.88,1285000,36.4218014645923,36.7259835427582,35.8214420997913,36.7259835427582,1605288.52634704,0.0,1.0
1995-07-27,45.25,45.88,45.13,45.63,477000,36.2216816763253,36.7259835427582,36.1256241779572,36.5258637544912,595893.094994195,0.0,1.0
1995-07-28,45.25,45.38,44.63,45.0,553700,36.2216816763253,36.3257439662242,35.7253846014232,36.0215618880583,691710.705866427,0.0,1.0
1995-07-31,45.13,45.38,44.88,45.38,277700,36.1256241779572,36.3257439662242,35.9255043896902,36.3257439662242,346917.216938968,0.0,1.0
1995-08-01,45.25,45.5,45.0,45.0,177000,36.2216816763253,36.4218014645923,36.0215618880583,36.0215618880583,221117.563551305,0.0,1.0
1995-08-02,44.75,46.13,44.38,45.75,453600,35.8214420997913,36.9261033310251,35.5252648131562,36.6219212528593,566660.60354165,0.0,1.0
1995-08-03,45.25,45.25,44.5,44.75,174500,36.2216816763253,36.2216816763253,35.6213223115244,35.8214420997913,217994.434122614,0.0,1.0
1995-08-04,45.25,45.5,45.13,45.25,236900,36.2216816763253,36.4218014645923,36.1256241779572,36.2216816763253,295947.744662735,0.0,1.0
1995-08-07,45.25,45.75,45.0,45.25,209400,36.2216816763253,36.6219212528593,36.0215618880583,36.2216816763253,261593.320947137,0.0,1.0
1995-08-08,44.63,45.25,44.38,45.13,441700,35.7253846014232,36.2216816763253,35.5252648131562,36.1256241779572,551794.507461081,0.0,1.0
1995-08-09,44.13,44.63,44.0,44.63,406500,35.3251450248892,35.7253846014232,35.2210827349904,35.7253846014232,507820.845105115,0.0,1.0
1995-08-10,43.25,44.0,43.0,44.0,579100,34.6207233701894,35.2210827349904,34.4206035819224,35.2210827349904,723441.700861924,0.0,1.0
1995-08-11,43.25,43.38,42.75,43.25,624900,34.6207233701894,34.7247856600882,34.2204837936554,34.6207233701894,780657.431995539,0.0,1.0
1995-08-14,43.88,43.88,43.13,43.25,195700,35.1250252366222,35.1250252366222,34.5246658718212,34.6207233701894,244478.571677912,0.0,1.0
1995-08-15,43.25,44.0,43.0,44.0,309100,34.6207233701894,35.2210827349904,34.4206035819224,35.2210827349904,386143.722563324,0.0,1.0
1995-08-16,43.25,43.25,42.75,43.0,365800,34.6207233701894,34.6207233701894,34.2204837936554,34.4206035819224,456976.29800603,0.0,1.0
1995-08-17,43.13,43.5,43.13,43.25,365400,34.5246658718212,34.8208431584564,34.5246658718212,34.6207233701894,456476.59729744,0.0,1.0
1995-08-18,43.13,43.25,42.88,43.25,468400,34.5246658718212,34.6207233701894,34.3245460835543,34.6207233701894,585149.529759499,0.0,1.0
1995-08-21,43.13,43.5,43.0,43.25,289100,34.5246658718212,34.8208431584564,34.4206035819224,34.6207233701894,361158.687133798,0.0,1.0
1995-08-22,43.25,43.75,43.13,43.38,665600,34.6207233701894,35.0209629467234,34.5246658718212,34.7247856600882,831501.979094624,0.0,1.0
1995-08-23,43.5,43.75,43.13,43.13,645800,34.8208431584564,35.0209629467234,34.5246658718212,34.5246658718212,806766.794019393,0.0,1.0
1995-08-24,44.63,44.75,44.0,44.13,1623800,35.7253846014232,35.8214420997913,35.2210827349904,35.3251450248892,2028535.02652321,0.0,1.0
1995-08-25,45.13,45.25,44.63,44.63,724900,36.1256241779572,36.2216816763253,35.7253846014232,35.7253846014232,905582.609143168,0.0,1.0
1995-08-28,45.13,45.25,45.0,45.13,205200,36.1256241779572,36.2216816763253,36.0215618880583,36.1256241779572,256346.463506936,0.0,1.0
1995-08-29,45.13,45.25,44.88,44.88,228900,36.1256241779572,36.2216816763253,35.9255043896902,35.9255043896902,285953.730490924,0.0,1.0
1995-08-30,45.13,45.13,44.88,45.0,384200,36.1256241779572,36.1256241779572,35.9255043896902,36.0215618880583,479962.530601194,0.0,1.0
1995-08-31,45.0,45.13,44.88,45.0,460600,36.0215618880583,36.1256241779572,35.9255043896902,36.0215618880583,575405.365941984,0.0,1.0
1995-09-01,44.75,45.0,44.75,45.0,83300,35.8214420997913,36.0215618880583,35.8214420997913,36.0215618880583,104062.672563976,0.0,1.0
1995-09-05,45.25,45.25,44.75,44.75,331000,36.2216816763253,36.2216816763253,35.8214420997913,35.8214420997913,413502.336358655,0.0,1.0
1995-09-06,45.38,45.5,45.13,45.25,510600,36.3257439662242,36.4218014645923,36.1256241779572,36.2216816763253,637867.954515797,0.0,1.0
1995-09-07,45.13,45.38,45.0,45.25,655200,36.1256241779572,36.3257439662242,36.0215618880583,36.2216816763253,818509.76067127,0.0,1.0
1995-09-08,45.0,45.13,45.0,45.13,235300,36.0215618880583,36.1256241779572,36.0215618880583,36.1256241779572,293948.941828373,0.0,1.0
1995-09-11,44.75,44.88,44.63,44.88,337400,35.8214420997913,35.9255043896902,35.7253846014232,35.9255043896902,421497.547696104,0.0,1.0
1995-09-12,44.25,44.75,44.25,44.75,474600,35.4212025232574,35.8214420997913,35.4212025232574,35.8214420997913,592894.890742651,0.0,1.0
1995-09-13,44.13,44.38,43.88,44.38,291800,35.3251450248892,35.5252648131562,35.1250252366222,35.5252648131562,364531.666916784,0.0,1.0
1995-09-14,44.25,44.25,44.0,44.0,949300,35.4212025232574,35.4212025232574,35.2210827349904,35.2210827349904,1185914.70666245,0.0,1.0
1995-09-15,44.38,44.38,44.0,44.38,218200,35.5252648131562,35.5252648131562,35.2210827349904,35.5252648131562,272586.736536128,0.0,1.0
1995-09-18,44.13,44.38,44.0,44.25,459100,35.3251450248892,35.5252648131562,35.2210827349904,35.4212025232574,573531.488284769,0.0,1.0
1995-09-19,38.75,43.0,38.5,43.0,4632500,31.0185671813836,34.4206035819224,30.8184473931166,34.4206035819224,5787158.83136395,0.0,1.0
1995-09-20,36.63,39.0,36.0,39.0,3557100,29.3215513768795,31.2186869696506,28.8172495104467,31.2186869696506,4443713.47631834,0.0,1.0
1995-09-21,37.0,37.38,36.13,37.0,1831200,29.6177286635146,29.9219107416805,28.9213118003455,29.6177286635146,2287629.8439274,0.0,1.0
1995-09-22,36.38,36.88,36.25,36.25,1550600,29.1214315886125,29.5216711651465,29.0173692987137,29.0173692987137,1937089.79685115,0.0,1.0
1995-09-25,36.75,36.88,36.38,36.63,767500,29.4176088752476,29.5216711651465,29.1214315886125,29.3215513768795,958800.734608061,0.0,1.0
1995-09-26,37.38,37.5,37.0,37.0,888500,29.9219107416805,30.0179682400486,29.6177286635146,29.6177286635146,1109960.19895669,0.0,1.0
1995-09-27,37.38,37.88,37.0,37.38,786100,29.9219107416805,30.3221503182144,29.6177286635146,29.9219107416805,982036.817557517,0.0,1.0
1995-09-28,38.38,38.63,37.0,37.25,822500,30.7223898947484,30.9225096830154,29.6177286635146,29.8178484517816,1027509.58203926,0.0,1.0
1995-09-29,38.75,38.75,37.88,38.13,1214700,31.0185671813836,31.0185671813836,30.3221503182144,30.5222701064814,1517466.12681226,0.0,1.0
1995-10-02,38.75,39.5,38.75,38.88,845800,31.0185671813836,31.6189265461845,31.0185671813836,31.1226294712824,1056617.14831465,0.0,1.0
1995-10-03,39.0,39.25,38.75,38.75,373200,31.2186869696506,31.4188067579176,31.0185671813836,31.0185671813836,466220.761114954,0.0,1.0
1995-10-04,38.25,39.0,38.0,39.0,1732700,30.6183276048496,31.2186869696506,30.4182078165826,31.2186869696506,2164578.54443698,0.0,1.0
1995-10-05,37.75,38.5,37.63,38.0,332500,30.2180880283156,30.8184473931166,30.1220305299475,30.4182078165826,415376.214015869,0.0,1.0
1995-10-06,36.5,37.75,35.75,37.75,916000,29.2174890869807,30.2180880283156,28.6171297221797,30.2180880283156,1144314.62267229,0.0,1.0
1995-10-09,35.5,36.5,35.25,36.5,453800,28.4170099339127,29.2174890869807,28.2168901456457,29.2174890869807,566910.453895944,0.0,1.0
1995-10-10,36.13,36.5,34.25,35.25,475600,28.9213118003455,29.2174890869807,27.4164109925777,28.2168901456457,594144.142514128,0.0,1.0
1995-10-11,35.88,36.38,35.75,36.25,245000,28.7211920120785,29.1214315886125,28.6171297221797,29.0173692987137,306066.684011693,0.0,1.0
1995-10-12,35.38,36.0,34.88,36.0,390300,28.3209524355445,28.8172495104467,27.9207128590106,28.8172495104467,487582.9664072,0.0,1.0
1995-10-13,35.38,35.88,35.13,35.5,263500,28.3209524355445,28.7211920120785,28.1208326472775,28.4170099339127,329177.841784005,0.0,1.0
1995-10-16,36.0,36.0,35.5,35.5,189300,28.8172495104467,28.8172495104467,28.4170099339127,28.4170099339127,236483.360340463,0.0,1.0
1995-10-17,35.5,36.0,35.25,36.0,340700,28.4170099339127,28.8172495104467,28.2168901456457,28.8172495104467,425620.078541975,0.0,1.0
1995-10-18,35.63,36.25,35.38,35.38,323000,28.5210722238115,29.0173692987137,28.3209524355445,28.3209524355445,403508.322186845,0.0,1.0
1995-10-19,35.25,35.63,35.0,35.63,227400,28.2168901456457,28.5210722238115,28.0167703573787,28.5210722238115,284079.85283371,0.0,1.0
1995-10-20,35.13,35.25,34.25,35.25,237800,28.1208326472775,28.2168901456457,27.4164109925777,28.2168901456457,297072.071257064,0.0,1.0
1995-10-23,34.75,35.0,34.38,35.0,319200,27.8166505691117,28.0167703573787,27.5204732824766,28.0167703573787,398761.165455235,0.0,1.0
1995-10-24,35.5,35.5,34.75,35.25,331700,28.4170099339127,28.4170099339127,27.8166505691117,28.2168901456457,414376.812598688,0.0,1.0
1995-10-25,35.13,35.38,34.88,34.88,430000,28.1208326472775,28.3209524355445,27.9207128590106,27.9207128590106,537178.261734809,0.0,1.0
1995-10-26,34.5,34.88,33.75,34.88,576800,27.6165307808447,27.9207128590106,27.0161714160438,27.9207128590106,720568.42178753,0.0,1.0
1995-10-27,33.5,34.5,33.5,34.5,363200,26.8160516277768,27.6165307808447,26.8160516277768,27.6165307808447,453728.243400191,0.0,1.0
1995-10-30,35.0,35.5,33.88,34.0,783900,28.0167703573787,28.4170099339127,27.1202337059426,27.2162912043107,979288.463660271,0.0,1.0
1995-10-31,34.88,35.38,34.88,35.25,506300,27.9207128590106,28.3209524355445,27.9207128590106,28.2168901456457,632496.171898449,0.0,1.0
1995-11-01,34.63,35.0,34.63,35.0,301500,27.7205930707436,28.0167703573787,27.7205930707436,28.0167703573787,376649.409100104,0.0,1.0
1995-11-02,34.5,34.88,34.25,34.5,500400,27.6165307808447,27.9207128590106,27.4164109925777,27.6165307808447,625125.58644674,0.0,1.0
1995-11-03,34.63,34.88,34.5,34.63,344300,27.7205930707436,27.9207128590106,27.6165307808447,27.7205930707436,430117.384919289,0.0,1.0
1995-11-06,34.5,34.75,34.13,34.75,227300,27.6165307808447,27.8166505691117,27.3203534942096,27.8166505691117,283954.927656563,0.0,1.0
1995-11-07,35.0,35.88,34.38,34.5,526600,28.0167703573787,28.7211920120785,27.5204732824766,27.6165307808447,657855.982859419,0.0,1.0
1995-11-08,37.13,37.13,36.25,36.75,953400,29.7217909534135,29.7217909534135,29.0173692987137,29.4176088752476,1191036.6389255,0.0,1.0
1995-11-09,38.25,38.38,37.25,37.38,1184100,30.6183276048496,30.7223898947484,29.8178484517816,29.9219107416805,1479239.02260508,0.0,1.0
1995-11-10,40.0,40.0,38.75,38.75,784600,32.0191661227185,32.0191661227185,31.0185671813836,31.0185671813836,980162.939900305,0.0,1.0
1995-11-13,39.5,40.0,39.25,40.0,465100,31.6189265461845,32.0191661227185,31.4188067579176,32.0191661227185,581026.998913627,0.0,1.0
1995-11-14,40.13,40.13,39.25,39.25,662400,32.1232284126174,32.1232284126174,31.4188067579176,31.4188067579176,827504.373425899,0.0,1.0
1995-11-15,40.5,41.75,40.0,40.0,682000,32.4194056992525,33.4200046405875,32.0191661227185,32.0191661227185,851989.708146836,0.0,1.0
1995-11-16,41.0,41.0,40.75,40.75,231600,32.8196452757865,32.8196452757865,32.6195254875195,32.6195254875195,289326.710273911,0.0,1.0
1995-11-17,40.88,41.25,40.5,41.25,311300,32.7235877774183,33.0197650640535,32.4194056992525,33.0197650640535,388892.076460572,0.0,1.0
1995-11-20,40.88,41.13,40.75,40.88,417400,32.7235877774183,32.9237075656853,32.6195254875195,32.7235877774183,521437.689414207,0.0,1.0
1995-11-21,41.25,41.25,40.88,40.88,213800,33.0197650640535,33.0197650640535,32.7235877774183,32.7235877774183,267090.028741632,0.0,1.0
1995-11-22,42.88,42.88,40.75,41.25,737600,34.3245460835543,34.3245460835543,32.6195254875195,33.0197650640535,921448.106640917,0.0,1.0
1995-11-24,42.5,42.63,42.38,42.5,164500,34.0203640053884,34.1244262952873,33.9243065070203,34.0203640053884,205501.916407851,0.0,1.0
1995-11-27,43.88,44.63,42.25,42.25,1018800,35.1250252366222,35.7253846014232,33.8202442171214,33.8202442171214,1272737.70478005,0.0,1.0
1995-11-28,43.38,43.63,43.0,43.63,775100,34.7247856600882,34.9249054483552,34.4206035819224,34.9249054483552,968295.04807128,0.0,1.0
1995-11-29,42.5,43.38,42.5,43.38,522400,34.0203640053884,34.7247856600882,34.0203640053884,34.7247856600882,652609.125419219,0.0,1.0
1995-11-30,41.88,42.63,41.88,42.63,547600,33.5240669304863,34.1244262952873,33.5240669304863,34.1244262952873,684090.270060421,0.0,1.0
1995-12-01,41.63,42.0,41.25,42.0,345400,33.3239471422193,33.6201244288545,33.0197650640535,33.6201244288545,431491.561867914,0.0,1.0
1995-12-04,42.0,42.0,41.5,41.5,463900,33.6201244288545,33.6201244288545,33.2198848523205,33.2198848523205,579527.896787854,0.0,1.0
1995-12-05,42.13,42.38,41.75,41.88,413200,33.7241867187533,33.9243065070203,33.4200046405875,33.5240669304863,516190.831974006,0.0,1.0
1995-12-06,42.38,42.38,42.25,42.25,254400,33.9243065070203,33.9243065070203,33.8202442171214,33.8202442171214,317809.65066357,0.0,1.0
1995-12-07,42.38,42.63,42.13,42.13,321800,33.9243065070203,34.1244262952873,33.7241867187533,33.7241867187533,402009.220061073,0.0,1.0
1995-12-08,42.25,42.38,42.0,42.38,264700,33.8202442171214,33.9243065070203,33.6201244288545,33.9243065070203,330676.943909777,0.0,1.0
1995-12-11,41.88,42.25,41.75,42.13,198000,33.5240669304863,33.8202442171214,33.4200046405875,33.7241867187533,247351.850752307,0.0,1.0
1995-12-12,41.38,41.88,41.25,41.88,550900,33.1238273539523,33.5240669304863,33.0197650640535,33.5240669304863,688212.800906293,0.0,1.0
1995-12-13,41.0,41.25,40.63,41.25,270700,32.8196452757865,33.0197650640535,32.5234679891513,33.0197650640535,338172.454538634,0.0,1.0
1995-12-14,41.0,41.0,40.63,41.0,411400,32.8196452757865,32.8196452757865,32.5234679891513,32.8196452757865,513942.178785349,0.0,1.0
1995-12-15,40.63,41.0,40.5,41.0,815700,32.5234679891513,32.8196452757865,32.4194056992525,32.8196452757865,1019014.66999322,0.0,1.0
1995-12-18,40.0,40.38,39.88,40.25,1156700,32.0191661227185,32.3233482008844,31.9231086243504,32.2192859109855,1445009.52406664,0.0,1.0
1995-12-19,40.75,40.75,39.88,39.88,459500,32.6195254875195,32.6195254875195,31.9231086243504,31.9231086243504,574031.188993359,0.0,1.0
1995-12-20,41.13,41.38,40.63,40.75,561300,32.9237075656853,33.1238273539523,32.5234679891513,32.6195254875195,701205.019329647,0.0,1.0
1995-12-21,41.38,41.38,41.13,41.25,292400,33.1238273539523,33.1238273539523,32.9237075656853,33.0197650640535,365281.21797967,0.0,1.0
1995-12-22,41.25,41.5,41.13,41.38,245300,33.0197650640535,33.2198848523205,32.9237075656853,33.1238273539523,306441.459543136,0.0,1.0
1995-12-26,41.0,41.75,41.0,41.38,217100,32.8196452757865,33.4200046405875,32.8196452757865,33.1238273539523,271212.559587504,0.0,1.0
1995-12-27,41.5,41.63,40.88,40.88,323300,33.2198848523205,33.3239471422193,32.7235877774183,32.7235877774183,403883.097718287,0.0,1.0
1995-12-28,41.63,41.75,41.38,41.38,316400,33.3239471422193,33.4200046405875,33.1238273539523,33.1238273539523,395263.260495101,0.0,1.0
1995-12-29,41.75,41.88,41.5,41.63,170800,33.4200046405875,33.5240669304863,33.2198848523205,33.3239471422193,213372.202568152,0.0,1.0
1996-01-02,42.12,42.12,41.62,41.75,291200,33.7161819272226,33.7161819272226,33.3159423506886,33.4200046405875,363782.115853898,0.0,1.0
1996-01-03,42.0,42.12,41.75,42.12,634500,33.6201244288545,33.7161819272226,33.4200046405875,33.7161819272226,792650.24900171,0.0,1.0
1996-01-04,42.125,42.125,41.625,41.75,989100,33.7201843229879,33.7201843229879,33.319944746454,33.4200046405875,1235634.92716721,0.0,1.0
1996-01-05,42.0,42.125,41.75,42.125,317700,33.6201244288545,33.7201843229879,33.4200046405875,33.7201843229879,396887.287798019,0.0,1.0
1996-01-08,41.88,42.0,41.88,42.0,36900,33.5240669304863,33.6201244288545,33.5240669304863,33.6201244288545,46097.3903674754,0.0,1.0
1996-01-09,41.5,42.0,41.5,42.0,566700,33.2198848523205,33.6201244288545,33.2198848523205,33.6201244288545,707950.978895618,0.0,1.0
1996-01-10,41.875,42.0,41.875,42.0,595200,33.520064534721,33.6201244288545,33.520064534721,33.6201244288545,743554.654382692,0.0,1.0
1996-01-11,41.5,42.0,41.5,42.0,136800,33.2198848523205,33.6201244288545,33.2198848523205,33.6201244288545,170897.642337957,0.0,1.0
1996-01-12,41.625,41.75,41.625,41.625,457000,33.319944746454,33.4200046405875,33.319944746454,33.319944746454,570908.059564668,0.0,1.0
1996-01-15,41.88,41.88,41.75,41.88,432200,33.5240669304863,33.5240669304863,33.4200046405875,33.5240669304863,539926.615632056,0.0,1.0
1996-01-16,41.75,41.88,41.62,41.88,455400,33.4200046405875,33.5240669304863,33.3159423506886,33.5240669304863,568909.256730306,0.0,1.0
1996-01-17,41.875,41.875,41.75,41.875,239400,33.520064534721,33.520064534721,33.4200046405875,33.520064534721,299070.874091425,0.0,1.0
1996-01-18,41.75,41.875,41.625,41.875,654000,33.4200046405875,33.520064534721,33.319944746454,33.520064534721,817010.658545498,0.0,1.0
1996-01-19,41.5,41.75,41.375,41.75,505600,33.2198848523205,33.4200046405875,33.119824958187,33.4200046405875,631621.695658416,0.0,1.0
1996-01-22,41.38,41.38,41.25,41.25,586400,33.1238273539523,33.1238273539523,33.0197650640535,33.0197650640535,732561.238793702,0.0,1.0
1996-01-23,41.25,41.38,41.12,41.25,997400,33.0197650640535,33.1238273539523,32.9157027741546,33.0197650640535,1246003.71687046,0.0,1.0
1996-01-24,41.375,41.375,41.25,41.25,439500,33.119824958187,33.119824958187,33.0197650640535,33.0197650640535,549046.153563833,0.0,1.0
1996-01-25,41.25,41.375,41.125,41.25,445600,33.0197650640535,33.119824958187,32.91970516992,33.0197650640535,556666.589369838,0.0,1.0
1996-01-26,41.125,41.25,41.0,41.25,334700,32.91970516992,33.0197650640535,32.8196452757865,33.0197650640535,418124.567913117,0.0,1.0
1996-01-29,40.88,40.88,40.62,40.75,1951900,32.7235877774183,32.7235877774183,32.5154631976207,32.6195254875195,2438414.53274459,0.0,1.0
1996-01-30,40.62,40.88,40.62,40.88,428500,32.5154631976207,32.7235877774183,32.5154631976207,32.7235877774183,535304.384077593,0.0,1.0
1996-01-31,40.875,40.875,40.625,40.75,1423200,32.719585381653,32.719585381653,32.519465593386,32.6195254875195,1777935.12116507,0.0,1.0
1996-02-01,40.625,40.875,40.625,40.875,700000,32.519465593386,32.719585381653,32.519465593386,32.719585381653,874476.240033409,0.0,1.0
1996-02-02,41.125,41.375,40.875,40.875,877100,32.91970516992,33.119824958187,32.719585381653,32.719585381653,1095718.72876186,0.0,1.0
1996-02-05,41.375,41.5,40.875,40.875,475600,33.119824958187,33.2198848523205,32.719585381653,32.719585381653,594144.142514127,0.0,1.0
1996-02-06,41.25,41.375,41.0,41.375,791000,33.0197650640535,33.119824958187,32.8196452757865,33.119824958187,988158.151237751,0.0,1.0
1996-02-07,41.875,41.875,41.125,41.25,1158900,33.520064534721,33.520064534721,32.91970516992,33.0197650640535,1447757.87796388,0.0,1.0
1996-02-08,42.75,42.75,41.75,41.875,646300,34.2204837936554,34.2204837936554,33.4200046405875,33.520064534721,807391.419905132,0.0,1.0
1996-02-09,42.625,43.0,42.125,42.875,789600,34.1204238995219,34.4206035819224,33.7201843229879,34.3205436877889,986409.198757686,0.0,1.0
1996-02-12,42.875,42.875,42.5,42.625,311100,34.3205436877889,34.3205436877889,34.0203640053884,34.1204238995219,388642.226106277,0.0,1.0
1996-02-13,44.375,45.0,43.375,43.375,1553900,35.5212624173909,36.0215618880583,34.7207832643229,34.7207832643229,1941212.32769702,0.0,1.0
1996-02-14,44.875,45.375,44.375,44.375,870900,35.9215019939248,36.3217415704588,35.5212624173909,35.5212624173909,1087973.36777871,0.0,1.0
1996-02-15,45.75,46.75,44.875,44.875,988300,36.6219212528593,37.4224004059273,35.9215019939248,35.9215019939248,1234635.52575003,0.0,1.0
1996-02-16,45.375,46.0,45.375,45.875,552700,36.3217415704588,36.8220410411263,36.3217415704588,36.7219811469928,690461.454094951,0.0,1.0
1996-02-20,45.625,46.875,44.625,44.75,613300,36.5218613587258,37.5224603000608,35.7213822056579,35.8214420997913,766166.111446414,0.0,1.0
1996-02-21,47.375,47.625,45.5,45.5,628300,37.9226998765947,38.1228196648617,36.4218014645923,36.4218014645923,784904.888018559,0.0,1.0
1996-02-22,49.0,49.125,47.625,48.0,873700,39.2234785003302,39.3235383944637,38.1228196648617,38.4229993472622,1091471.27273884,0.0,1.0
1996-02-23,49.5,49.75,48.75,49.0,553600,39.6237180768642,39.8238378651312,39.0233587120632,39.2234785003302,691585.780689278,0.0,1.0
1996-02-26,48.0,51.0,48.0,51.0,1823400,38.4229993472622,40.8244368064661,38.4229993472622,40.8244368064661,2277885.68010988,0.0,1.0
1996-02-27,48.5,49.0,47.875,48.375,759600,38.8232389237962,39.2234785003302,38.3229394531287,38.7231790296627,948931.645613397,0.0,1.0
1996-02-28,48.75,49.25,48.5,49.0,724900,39.0233587120632,39.4235982885972,38.8232389237962,39.2234785003302,905582.609143169,0.0,1.0
1996-02-29,47.125,48.5,46.5,48.5,1692200,37.7225800883278,38.8232389237962,37.2222806176603,38.8232389237962,2113983.84769219,0.0,1.0
1996-03-01,48.0,48.0,46.62,47.25,350100,38.4229993472622,38.4229993472622,37.3183381160284,37.8226399824613,437363.045193852,0.0,1.0
1996-03-04,50.0,50.38,49.0,49.0,429800,40.0239576533982,40.328139731564,39.2234785003302,39.2234785003302,536928.411380513,0.0,1.0
1996-03-05,49.88,49.88,49.12,49.75,450200,39.92790015503,39.92790015503,39.3195359986983,39.8238378651312,562413.14751863,0.0,1.0
1996-03-06,50.0,50.375,49.0,49.0,460000,40.0239576533982,40.3241373357986,39.2234785003302,39.2234785003302,574655.814879097,0.0,1.0
1996-03-07,49.875,49.875,49.125,49.75,450200,39.9238977592647,39.9238977592647,39.3235383944637,39.8238378651312,562413.147518629,0.0,1.0
1996-03-08,49.375,50.0,49.375,49.875,460000,39.5236581827307,40.0239576533982,39.5236581827307,39.9238977592647,574655.814879097,0.0,1.0
1996-03-11,48.5,48.75,47.75,48.12,595000,38.8232389237962,39.0233587120632,38.2228795589952,38.5190568456304,743304.804028398,0.0,1.0
1996-03-12,47.5,48.25,47.25,48.0,266300,38.0227597707282,38.6231191355292,37.8226399824613,38.4229993472622,332675.746744139,0.0,1.0
1996-03-13,48.5,48.75,47.75,48.125,279000,39.0233587120632,39.2245100456305,38.4199047113612,38.7216317117122,346753.853245775,0.25,1.0
1996-03-14,47.5,48.25,47.25,48.0,437300,38.2187533777939,38.8222073784959,38.0176020442265,38.6210560449285,543496.272488807,0.0,1.0
1996-03-15,47.125,48.0,46.875,47.25,281200,37.9170263774429,38.6210560449285,37.7158750438755,38.0176020442265,349488.113020472,0.0,1.0
1996-03-18,48.75,49.88,48.25,49.0,306000,39.2245100456305,40.1337140733549,38.8222073784959,39.4256613791979,380310.677753431,0.0,1.0
1996-03-19,48.5,49.25,48.25,49.0,174300,39.0233587120632,39.6268127127652,38.8222073784959,39.4256613791979,216627.944877199,0.0,1.0
1996-03-20,48.75,49.875,48.25,49.0,203900,39.2245100456305,40.1296910466835,38.8222073784959,39.4256613791979,253416.167300407,0.0,1.0
1996-03-21,48.5,49.25,48.25,49.0,349400,39.0233587120632,39.6268127127652,38.8222073784959,39.4256613791979,434250.166036107,0.0,1.0
1996-03-22,49.625,49.625,48.625,48.875,197400,39.9285397131162,39.9285397131162,39.1239343788469,39.3250857124142,245337.672511527,0.0,1.0
1996-03-25,48.62,50.0,48.38,49.38,175900,39.1199113521755,40.2302667134672,38.9268060719509,39.7314114062202,218616.497440616,0.0,1.0
1996-03-26,48.12,48.5,47.75,48.38,1287800,38.7176086850409,39.0233587120632,38.4199047113612,38.9268060719509,1600536.24447996,0.0,1.0
1996-03-27,48.625,50.0,48.375,49.375,750200,39.1239343788469,40.2302667134672,38.9227830452795,39.7273883795489,932382.583171972,0.0,1.0
1996-03-28,48.125,48.5,47.75,48.375,239300,38.7216317117122,39.0233587120632,38.4199047113612,38.9227830452795,297412.892766,0.0,1.0
1996-03-29,48.5,48.875,48.0,48.25,213700,39.0233587120632,39.3250857124142,38.6210560449285,38.8222073784959,265596.051751334,0.0,1.0
1996-04-01,48.5,48.75,48.38,48.5,210500,39.0233587120632,39.2245100456305,38.9268060719509,39.0233587120632,261618.946624501,0.0,1.0
1996-04-02,48.5,48.75,48.375,48.5,382900,39.0233587120632,39.2245100456305,38.9227830452795,39.0233587120632,475885.485332643,0.0,1.0
1996-04-03,48.375,48.625,48.125,48.5,1097700,38.9227830452795,39.1239343788469,38.7216317117122,39.0233587120632,1364271.34303902,0.0,1.0
1996-04-04,48.125,48.25,47.75,48.25,547500,38.7216317117122,38.8222073784959,38.4199047113612,38.8222073784959,680457.830294128,0.0,1.0
1996-04-08,47.12,47.5,46.0,47.5,279100,37.9130033507715,38.2187533777939,37.0118453763898,38.2187533777939,346878.137780989,0.0,1.0
1996-04-09,47.125,47.5,46.0,47.5,548000,37.9170263774429,38.2187533777939,37.0118453763898,38.2187533777939,681079.252970195,0.0,1.0
1996-04-10,46.25,47.125,46.0,47.125,981400,37.2129967099572,37.9170263774429,37.0118453763898,37.9170263774429,1219728.42858568,0.0,1.0
1996-04-11,44.625,46.25,43.625,46.125,546100,35.9055130417695,37.2129967099572,35.1009077075001,37.1124210431735,678717.846801139,0.0,1.0
1996-04-12,43.75,44.875,43.75,44.625,1787000,35.2014833742838,36.1066643753368,35.2014833742838,35.9055130417695,2220964.64426595,0.0,1.0
1996-04-15,44.38,44.88,44.12,44.75,405800,35.7083847348735,36.1106874020082,35.4991873479635,36.0060887085532,504346.643896543,0.0,1.0
1996-04-16,44.375,44.875,44.125,44.75,768600,35.7043617082022,36.1066643753368,35.5032103746348,36.0060887085532,955250.937651263,0.0,1.0
1996-04-17,44.875,44.875,44.0,44.5,350400,36.1066643753368,36.1066643753368,35.4026347078511,35.8049373749858,435493.011388243,0.0,1.0
1996-04-18,44.875,45.375,44.875,45.0,231200,36.1066643753368,36.5089670424715,36.1066643753368,36.2072400421205,287345.845413703,0.0,1.0
1996-04-19,44.875,45.25,44.75,44.875,727400,36.1066643753368,36.4083913756878,36.0060887085532,36.1066643753368,904045.709143287,0.0,1.0
1996-04-22,46.88,47.12,46.25,46.62,310700,37.7198980705469,37.9130033507715,37.2129967099572,37.5107006836368,386152.050908467,0.0,1.0
1996-04-23,46.875,47.125,46.25,46.625,209500,37.7158750438755,37.9170263774429,37.2129967099572,37.5147237103082,260376.101272365,0.0,1.0
1996-04-24,46.25,46.875,46.25,46.875,187200,37.2129967099572,37.7158750438755,37.2129967099572,37.7158750438755,232660.649919746,0.0,1.0
1996-04-25,47.0,47.25,46.375,46.5,316400,37.8164507106592,38.0176020442265,37.3135723767408,37.4141480435245,393236.269415639,0.0,1.0
1996-04-26,47.25,47.25,46.75,46.875,165200,38.0176020442265,38.0176020442265,37.6152993770919,37.7158750438755,205318.052172767,0.0,1.0
1996-04-29,46.62,46.88,46.25,46.62,206400,37.5107006836368,37.7198980705469,37.2129967099572,37.5107006836368,256523.280680746,0.0,1.0
1996-04-30,46.625,46.875,46.25,46.625,186900,37.5147237103082,37.7158750438755,37.2129967099572,37.5147237103082,232287.796314105,0.0,1.0
1996-05-01,47.125,47.25,46.375,46.75,201900,37.9170263774429,38.0176020442265,37.3135723767408,37.6152993770919,250930.476596136,0.0,1.0
1996-05-02,45.25,46.12,44.88,45.88,285600,36.6095427092552,37.313416790074,36.3101939622403,37.1192446298481,353006.321401902,0.25,1.0
1996-05-03,46.75,47.125,46.25,46.875,355100,37.8231187106669,38.1265127110199,37.418593376863,37.9242500441179,438909.470342492,0.0,1.0
1996-05-06,44.88,45.5,44.0,45.5,271600,36.3101939622403,36.8118053761571,35.5982293747454,36.8118053761571,335702.089960632,0.0,1.0
1996-05-07,45.0,45.12,44.5,44.5,373200,36.4072800423532,36.5043661224662,36.0027547085493,36.0027547085493,461281.36956299,0.0,1.0
1996-05-08,44.875,45.5,44.0,45.5,357000,36.3061487089022,36.8118053761571,35.5982293747454,36.8118053761571,441257.901752378,0.0,1.0
1996-05-09,45.0,45.125,44.5,44.5,418200,36.4072800423532,36.5084113758042,36.0027547085493,36.0027547085493,516902.113481357,0.0,1.0
1996-05-10,44.5,45.125,44.125,44.5,163400,36.0027547085493,36.5084113758042,35.6993607081963,36.0027547085493,201965.101250248,0.0,1.0
1996-05-13,44.38,44.5,44.12,44.38,399000,35.9056686284363,36.0027547085493,35.6953154548583,35.9056686284363,493170.596076188,0.0,1.0
1996-05-14,45.88,45.88,44.38,44.5,378100,37.1192446298481,37.1192446298481,35.9056686284363,36.0027547085493,467337.850567435,0.0,1.0
1996-05-15,44.375,44.5,44.125,44.375,306600,35.9016233750983,36.0027547085493,35.6993607081963,35.9016233750983,378962.668563807,0.0,1.0
1996-05-16,45.875,45.875,44.375,44.5,335200,37.1151993765101,37.1151993765101,35.9016233750983,36.0027547085493,414312.741365258,0.0,1.0
1996-05-17,45.625,46.375,45.5,45.875,243800,36.9129367096081,37.519724710314,36.8118053761571,37.1151993765101,301340.830384397,0.0,1.0
1996-05-20,46.38,46.5,45.62,45.75,281000,37.523769963652,37.620856043765,36.9088914562701,37.0140680430591,347320.645356914,0.0,1.0
1996-05-21,47.75,48.0,46.75,46.75,436500,38.6321693782748,38.8344320451768,37.8231187106669,37.8231187106669,539521.216008159,0.0,1.0
1996-05-22,46.375,46.5,45.625,45.75,574000,37.519724710314,37.620856043765,36.9129367096081,37.0140680430591,709473.489092059,0.0,1.0
1996-05-23,47.75,48.0,46.75,46.75,135000,38.6321693782748,38.8344320451768,37.8231187106669,37.8231187106669,166862.231755101,0.0,1.0
1996-05-24,47.75,48.0,47.125,47.5,138600,38.6321693782748,38.8344320451768,38.1265127110199,38.4299067113728,171311.89126857,0.0,1.0
1996-05-28,47.25,47.62,47.0,47.5,131500,38.2276440444709,38.5269927914858,38.0253813775689,38.4299067113728,162536.173894783,0.0,1.0
1996-05-29,47.12,47.75,47.12,47.12,221300,38.1224674576819,38.6321693782748,38.1224674576819,38.1224674576819,273530.458425213,0.0,1.0
1996-05-30,47.25,47.625,47.0,47.5,214600,38.2276440444709,38.5310380448238,38.0253813775689,38.4299067113728,265249.147664034,0.0,1.0
1996-05-31,47.125,47.75,47.125,47.125,185300,38.1265127110199,38.6321693782748,38.1265127110199,38.1265127110199,229033.86329052,0.0,1.0
1996-06-03,47.125,47.125,47.125,47.125,131200,38.1265127110199,38.1265127110199,38.1265127110199,38.1265127110199,162165.368935328,0.0,1.0
1996-06-04,47.25,47.25,46.5,46.75,131200,38.2276440444709,38.2276440444709,37.620856043765,37.8231187106669,162165.368935328,0.0,1.0
1996-06-05,47.5,47.625,47.0,47.375,222200,38.4299067113728,38.5310380448238,38.0253813775689,38.3287753779219,274642.873303581,0.0,1.0
1996-06-06,47.875,48.0,47.25,47.75,201100,38.7333007117258,38.8344320451768,38.2276440444709,38.6321693782748,248562.924488524,0.0,1.0
1996-06-07,48.25,48.375,47.625,47.75,773900,39.0366947120787,39.1378260455297,38.5310380448238,38.6321693782748,956553.19374276,0.0,1.0
1996-06-10,48.38,48.62,48.25,48.62,160700,39.1418712988677,39.3360434590936,39.0366947120787,39.3360434590936,198627.856615146,0.0,1.0
1996-06-11,48.25,48.25,48.25,48.25,290500,39.0366947120787,39.0366947120787,39.0366947120787,39.0366947120787,359062.802406347,0.0,1.0
1996-06-12,47.875,49.125,47.625,48.375,290500,38.7333007117258,39.7446140462356,38.5310380448238,39.1378260455297,359062.802406346,0.0,1.0
1996-06-13,47.875,48.5,47.875,48.125,146700,38.7333007117258,39.2389573789807,38.7333007117258,38.9355633786277,181323.625173876,0.0,1.0
1996-06-14,47.375,48.0,47.25,48.0,244400,38.3287753779219,38.8344320451768,38.2276440444709,38.8344320451768,302082.440303308,0.0,1.0
1996-06-17,47.0,47.0,46.38,46.88,117300,38.0253813775689,38.0253813775689,37.523769963652,37.928295297456,144984.73914721,0.0,1.0
1996-06-18,47.0,47.0,46.375,46.875,90800,38.0253813775689,38.0253813775689,37.519724710314,37.9242500441179,112230.301061949,0.0,1.0
1996-06-19,47.25,47.375,46.875,46.875,239900,38.2276440444709,38.3287753779219,37.9242500441179,37.9242500441179,296520.365911472,0.0,1.0
1996-06-20,47.375,47.625,47.0,47.125,352800,38.3287753779219,38.5310380448238,38.0253813775689,38.1265127110199,436066.632319996,0.0,1.0
1996-06-21,47.875,47.875,47.375,47.625,474300,38.7333007117258,38.7333007117258,38.3287753779219,38.5310380448238,586242.640899587,0.0,1.0
1996-06-24,47.38,48.25,46.88,47.75,244300,38.3328206312599,39.0366947120787,37.928295297456,38.6321693782748,301958.838650157,0.0,1.0
1996-06-25,47.375,48.25,46.875,47.75,360600,38.3287753779219,39.0366947120787,37.9242500441179,38.6321693782748,445707.561265847,0.0,1.0
1996-06-26,46.375,47.375,45.625,47.375,194800,37.519724710314,38.3287753779219,36.9129367096081,38.3287753779219,240776.020339953,0.0,1.0
1996-06-27,45.125,47.0,45.0,46.375,403000,36.5084113758042,38.0253813775689,36.4072800423532,37.519724710314,498114.662202264,0.0,1.0
1996-06-28,45.5,45.625,45.25,45.375,394900,36.8118053761571,36.9129367096081,36.6095427092552,36.7106740427062,488102.928296958,0.0,1.0
1996-07-01,46.25,46.5,45.0,45.0,661700,37.418593376863,37.620856043765,36.4072800423532,36.4072800423532,817872.138906299,0.0,1.0
1996-07-02,45.0,46.75,44.75,46.75,515400,36.4072800423532,37.8231187106669,36.2050173754512,37.8231187106669,637042.92034503,0.0,1.0
1996-07-03,46.25,46.5,45.0,45.0,322000,37.418593376863,37.620856043765,36.4072800423532,36.4072800423532,397997.323149204,0.0,1.0
1996-07-05,44.75,45.0,44.5,45.0,81500,36.2050173754512,36.4072800423532,36.0027547085493,36.4072800423532,100735.34731882,0.0,1.0
1996-07-08,42.5,44.38,42.25,44.25,381100,34.3846533733336,35.9056686284363,34.1823907064316,35.8004920416473,471045.900161992,0.0,1.0
1996-07-09,43.5,43.88,43.25,43.25,362100,35.1937040409414,35.5011432946324,34.9914413740395,34.9914413740395,447561.586063127,0.0,1.0
1996-07-10,42.5,44.375,42.25,44.25,233100,34.3846533733336,35.9016233750983,34.1823907064316,35.8004920416473,288115.453497141,0.0,1.0
1996-07-11,43.5,43.875,43.25,43.25,341200,35.1937040409414,35.4970980412944,34.9914413740395,34.9914413740395,421728.840554374,0.0,1.0
1996-07-12,43.375,43.875,42.75,43.625,308400,35.0925727074905,35.4970980412944,34.5869160402356,35.2948353743924,381187.498320541,0.0,1.0
1996-07-15,42.0,43.0,41.88,42.12,348300,33.9801280395297,34.7891787071375,33.8830419594167,34.0772141196426,430504.55792816,0.0,1.0
1996-07-16,44.12,44.62,43.0,43.5,1080000,35.6953154548583,36.0998407886622,34.7891787071375,35.1937040409414,1334897.85404081,0.0,1.0
1996-07-17,42.0,43.0,41.875,42.125,614700,33.9801280395297,34.7891787071375,33.8789967060787,34.0812593729806,759779.361924892,0.0,1.0
1996-07-18,44.125,44.625,43.0,43.5,300200,35.6993607081963,36.1038860420003,34.7891787071375,35.1937040409414,371052.162762084,0.0,1.0
1996-07-19,44.5,45.25,44.375,44.625,343800,36.0027547085493,36.6095427092552,35.9016233750983,36.1038860420003,424942.483536323,0.0,1.0
1996-07-22,43.38,44.0,42.62,42.88,314000,35.0966179608285,35.5982293747454,34.4817394534465,34.6920926270246,388109.190897049,0.0,1.0
1996-07-23,42.88,43.5,42.62,43.38,251900,34.6920926270246,35.1937040409414,34.4817394534465,35.0966179608285,311352.564289703,0.0,1.0
1996-07-24,43.375,44.0,42.625,42.875,264500,35.0925727074905,35.5982293747454,34.4857847067846,34.6880473736865,326926.372586845,0.0,1.0
1996-07-25,42.875,43.5,42.625,43.375,429900,34.6880473736865,35.1937040409414,34.4857847067846,35.0925727074905,531363.506900133,0.0,1.0
1996-07-26,42.5,42.75,41.875,42.0,432300,34.3846533733336,34.5869160402356,33.8789967060787,33.9801280395297,534329.946575778,0.0,1.0
1996-07-29,44.0,44.38,44.0,44.12,178900,35.5982293747454,35.9056686284363,35.5982293747454,35.6953154548583,221123.357488796,0.0,1.0
1996-07-30,44.25,44.38,44.0,44.25,161600,35.8004920416473,35.9056686284363,35.5982293747454,35.8004920416473,199740.271493513,0.0,1.0
1996-07-31,44.0,44.375,44.0,44.125,209000,35.5982293747454,35.9016233750983,35.5982293747454,35.6993607081963,258327.455087526,0.0,1.0
1996-08-01,44.25,44.375,44.0,44.25,291000,36.0027547085493,36.1044574054661,35.7993493147157,36.0027547085493,357660.131960465,0.25,1.0
1996-08-02,47.0,47.0,45.12,45.12,583600,38.240214040719,38.240214040719,36.7106054790903,36.7106054790903,717286.780110404,0.0,1.0
1996-08-05,47.62,48.0,46.88,46.88,432900,38.7446594174264,39.0538356160535,38.1425794516789,38.1425794516789,532065.536514382,0.0,1.0
1996-08-06,47.12,47.75,46.75,47.5,283300,38.3378486297592,38.8504302222199,38.0368086468854,38.6470248283862,348196.272798624,0.0,1.0
1996-08-07,47.625,48.0,46.875,46.875,369100,38.7487275253031,39.0538356160535,38.1385113438022,38.1385113438022,453650.703459132,0.0,1.0
1996-08-08,47.125,47.75,46.75,47.5,341600,38.3419167376358,38.8504302222199,38.0368086468854,38.6470248283862,419851.20645256,0.0,1.0
1996-08-09,47.25,47.375,46.875,47.375,220100,38.4436194345526,38.5453221314694,38.1385113438022,38.5453221314694,270518.883314428,0.0,1.0
1996-08-12,48.5,48.5,47.12,47.12,474000,39.4606464037207,39.4606464037207,38.3378486297592,38.3378486297592,582580.421131479,0.0,1.0
1996-08-13,48.0,48.38,47.62,48.38,248700,39.0538356160535,39.3630118146806,38.7446594174264,39.3630118146806,305670.360201263,0.0,1.0
1996-08-14,48.5,48.5,47.125,47.125,263000,39.4606464037207,39.4606464037207,38.3419167376358,38.3419167376358,323246.098644682,0.0,1.0
1996-08-15,48.0,48.375,47.625,48.375,216900,39.0538356160535,39.3589437068039,38.7487275253031,39.3589437068039,266585.850935481,0.0,1.0
1996-08-16,48.875,49.25,47.875,47.875,235600,39.7657544944711,40.0708625852215,38.9521329191367,38.9521329191367,289569.508899951,0.0,1.0
1996-08-19,49.25,49.5,49.0,49.12,73800,40.0708625852215,40.2742679790551,39.8674571913879,39.965091780428,90705.5592394583,0.0,1.0
1996-08-20,48.75,49.12,48.25,49.12,150400,39.6640517975543,39.965091780428,39.2572410098871,39.965091780428,184852.521810495,0.0,1.0
1996-08-21,49.25,49.5,49.0,49.125,145400,40.0708625852215,40.2742679790551,39.8674571913879,39.9691598883047,178707.158718391,0.0,1.0
1996-08-22,48.75,49.125,48.25,49.125,202100,39.6640517975543,39.9691598883047,39.2572410098871,39.9691598883047,248395.576182852,0.0,1.0
1996-08-23,48.375,48.75,47.5,48.75,173400,39.3589437068039,39.6640517975543,38.6470248283862,39.6640517975543,213121.192034174,0.0,1.0
1996-08-26,48.62,49.0,48.38,49.0,151100,39.5582809927608,39.8674571913879,39.3630118146806,39.8674571913879,185712.872643389,0.0,1.0
1996-08-27,48.38,48.62,48.0,48.62,121000,39.3630118146806,39.5582809927608,39.0538356160535,39.5582809927608,148717.786828922,0.0,1.0
1996-08-28,48.625,49.0,48.375,49.0,125800,39.5623491006375,39.8674571913879,39.3589437068039,39.8674571913879,154617.335397342,0.0,1.0
1996-08-29,48.375,48.625,48.0,48.625,269200,39.3589437068039,39.5623491006375,39.0538356160535,39.5623491006375,330866.348878891,0.0,1.0
1996-08-30,48.75,49.0,48.125,48.5,218500,39.6640517975543,39.8674571913879,39.1555383129703,39.4606464037207,268552.367124954,0.0,1.0
1996-09-03,46.75,46.88,44.75,45.25,380700,38.0368086468854,38.1425794516789,36.4095654962165,36.8163762838837,467907.945832815,0.0,1.0
1996-09-04,46.75,46.875,44.75,45.25,291400,38.0368086468854,38.1385113438022,36.4095654962165,36.8163762838837,358151.761007834,0.0,1.0
1996-09-05,47.0,47.0,45.625,46.25,377600,38.240214040719,38.240214040719,37.1214843746342,37.6299978592182,464097.82071571,0.0,1.0
1996-09-06,46.25,46.625,45.875,46.375,246900,37.6299978592182,37.9351059499686,37.3248897684678,37.731700556135,303458.029488106,0.0,1.0
1996-09-09,47.62,47.75,46.62,47.0,206800,38.7446594174264,38.8504302222199,37.9310378420919,38.240214040719,254172.21748943,0.0,1.0
1996-09-10,47.625,47.75,46.625,47.0,270500,38.7487275253031,38.8504302222199,37.9351059499686,38.240214040719,332464.143282837,0.0,1.0
1996-09-11,46.875,47.875,46.625,47.875,661400,38.1385113438022,38.9521329191367,37.9351059499686,38.9521329191367,812908.629823546,0.0,1.0
1996-09-12,46.125,47.0,45.75,47.0,169300,37.5282951623014,38.240214040719,37.223187071551,38.240214040719,208081.994298649,0.0,1.0
1996-09-13,46.5,46.875,45.625,46.375,748400,37.8334032530518,38.1385113438022,37.1214843746342,37.731700556135,919837.947626159,0.0,1.0
1996-09-16,47.75,48.0,47.5,48.0,326100,38.8504302222199,39.0538356160535,38.6470248283862,39.0538356160535,400800.580867036,0.0,1.0
1996-09-17,47.75,48.0,47.5,47.75,175500,38.8504302222199,39.0538356160535,38.6470248283862,38.8504302222199,215702.244532858,0.0,1.0
1996-09-18,46.75,47.875,46.375,47.875,460800,38.0368086468854,38.9521329191367,37.731700556135,38.9521329191367,566356.662568324,0.0,1.0
1996-09-19,45.75,46.75,45.5,45.625,374200,37.223187071551,38.0368086468854,37.0197816777173,37.1214843746342,459918.973813079,0.0,1.0
1996-09-20,46.0,46.25,45.25,45.5,336000,37.4265924653846,37.6299978592182,36.8163762838837,37.0197816777173,412968.399789403,0.0,1.0
1996-09-23,45.5,45.75,44.88,45.75,188600,37.0197816777173,37.223187071551,36.51533630101,37.223187071551,231803.095834171,0.0,1.0
1996-09-24,45.5,45.75,44.875,45.75,340000,37.0197816777173,37.223187071551,36.5112681931333,37.223187071551,417884.690263087,0.0,1.0
1996-09-25,45.5,45.75,45.125,45.125,241800,37.0197816777173,37.223187071551,36.7146735869669,36.7146735869669,297189.75913416,0.0,1.0
1996-09-26,45.625,45.875,45.25,45.75,212500,37.1214843746342,37.3248897684678,36.8163762838837,37.223187071551,261177.931414429,0.0,1.0
1996-09-27,45.25,45.75,45.125,45.625,362500,36.8163762838837,37.223187071551,36.7146735869669,37.1214843746342,445538.824177556,0.0,1.0
1996-09-30,46.12,46.88,46.0,46.12,157600,37.5242270544247,38.1425794516789,37.4265924653846,37.5242270544247,193701.844663125,0.0,1.0
1996-10-01,46.125,46.875,46.0,46.125,153200,37.5282951623014,38.1385113438022,37.4265924653846,37.5282951623014,188293.925142073,0.0,1.0
1996-10-02,46.0,46.38,45.5,45.88,257600,37.4265924653846,37.7357686640117,37.0197816777173,37.3289578763444,316609.106505209,0.0,1.0
1996-10-03,45.75,46.375,45.625,46.375,197500,37.223187071551,37.731700556135,37.1214843746342,37.731700556135,242741.842138116,0.0,1.0
1996-10-04,46.0,46.375,45.5,45.875,293600,37.4265924653846,37.731700556135,37.0197816777173,37.3248897684678,360855.720768359,0.0,1.0
1996-10-07,47.5,47.62,47.12,47.12,334700,38.6470248283862,38.7446594174264,38.3378486297592,38.3378486297592,411370.605385457,0.0,1.0
1996-10-08,47.75,48.25,47.5,47.5,241700,38.8504302222199,39.2572410098871,38.6470248283862,38.6470248283862,297066.851872317,0.0,1.0
1996-10-09,47.5,47.625,47.125,47.25,272900,38.6470248283862,38.7487275253031,38.3419167376358,38.4436194345526,335413.917567048,0.0,1.0
1996-10-10,47.75,48.25,47.5,48.125,201500,38.8504302222199,39.2572410098871,38.6470248283862,39.1555383129703,247658.1326118,0.0,1.0
1996-10-11,47.625,47.75,47.25,47.625,168300,38.7487275253031,38.8504302222199,38.4436194345526,38.7487275253031,206852.921680228,0.0,1.0
1996-10-14,47.0,48.38,47.0,48.0,310700,38.240214040719,39.3630118146806,38.240214040719,39.0538356160535,381872.862543356,0.0,1.0
1996-10-15,47.88,47.88,47.25,47.25,215700,38.9562010270133,38.9562010270133,38.4436194345526,38.4436194345526,265110.963793376,0.0,1.0
1996-10-16,47.0,48.375,47.0,48.0,250700,38.240214040719,39.3589437068039,38.240214040719,39.0538356160535,308128.505438105,0.0,1.0
1996-10-17,47.875,47.875,47.25,47.5,315400,38.9521329191367,38.9521329191367,38.4436194345526,38.6470248283862,387649.503849933,0.0,1.0
1996-10-18,48.375,48.375,47.5,47.875,377100,39.3589437068039,39.3589437068039,38.6470248283862,38.9521329191367,463483.2844065,0.0,1.0
1996-10-21,47.62,48.25,47.0,48.12,384200,38.7446594174264,39.2572410098871,38.240214040719,39.1514702050936,472209.699997288,0.0,1.0
1996-10-22,47.12,47.88,46.88,47.75,214300,38.3378486297592,38.9562010270133,38.1425794516789,38.8504302222199,263390.262127586,0.0,1.0
1996-10-23,47.625,48.25,47.0,48.125,546200,38.7487275253031,39.2572410098871,38.240214040719,39.1555383129703,671319.464181463,0.0,1.0
1996-10-24,47.125,47.875,46.875,47.75,198000,38.3419167376358,38.9521329191367,38.1385113438022,38.8504302222199,243356.378447327,0.0,1.0
1996-10-25,46.875,47.5,46.75,47.0,2614300,38.1385113438022,38.6470248283862,38.0368086468854,38.240214040719,3213164.54633761,0.0,1.0
1996-10-28,47.0,47.75,47.0,47.12,546500,38.240214040719,38.8504302222199,38.240214040719,38.3378486297592,671688.185966991,0.0,1.0
1996-10-29,47.75,47.88,46.88,47.12,456300,38.8504302222199,38.9562010270133,38.1425794516789,38.3378486297592,560825.83578543,0.0,1.0
1996-10-30,47.0,47.75,46.375,47.125,585200,38.240214040719,38.8504302222199,37.731700556135,38.3419167376358,719253.296299877,0.0,1.0
1996-10-31,47.75,47.875,46.875,47.125,1840700,39.0538356160535,39.1560707878232,38.3381894136651,38.5426597572046,2250570.87514012,0.25,1.0
1996-11-01,48.25,48.5,47.75,48.0,215000,39.4627763031326,39.6672466466721,39.0538356160535,39.258305959593,262874.307684645,0.0,1.0
1996-11-04,48.25,48.25,48.25,48.25,113500,39.4627763031326,39.4627763031326,39.4627763031326,39.4627763031326,138773.181033522,0.0,1.0
1996-11-05,48.0,48.0,47.5,48.0,113500,39.258305959593,39.258305959593,38.8493652725139,39.258305959593,138773.181033522,0.0,1.0
1996-11-06,47.625,48.375,47.25,48.25,328000,38.9516004442837,39.5650114749023,38.6448949289744,39.4627763031326,401036.153118901,0.0,1.0
1996-11-07,48.125,48.25,47.25,47.625,626100,39.3605411313628,39.4627763031326,38.6448949289744,38.9516004442837,765514.437401658,0.0,1.0
1996-11-08,50.375,50.5,47.75,48.0,575700,41.2007742232187,41.3030093949885,39.0538356160535,39.258305959593,703891.808995583,0.0,1.0
1996-11-11,50.12,50.75,50.12,50.38,295900,40.9922144728084,41.507479738528,40.9922144728084,41.2048636300895,361788.407645984,0.0,1.0
1996-11-12,50.125,50.75,50.125,50.375,353800,40.9963038796792,41.507479738528,40.9963038796792,41.2007742232187,432581.070041058,0.0,1.0
1996-11-13,50.875,50.875,49.875,50.25,501400,41.6097149102978,41.6097149102978,40.7918335361396,41.0985390514489,613047.338944564,0.0,1.0
1996-11-14,50.75,50.875,50.5,50.875,413200,41.507479738528,41.6097149102978,41.3030093949885,41.6097149102978,505207.739233933,0.0,1.0
1996-11-15,50.625,50.875,50.5,50.75,435700,41.4052445667583,41.6097149102978,41.3030093949885,41.507479738528,532717.84120093,0.0,1.0
1996-11-18,50.25,50.75,50.0,50.62,189900,41.0985390514489,41.507479738528,40.8940687079094,41.4011551598875,232185.260601461,0.0,1.0
1996-11-19,50.25,50.75,50.0,50.625,472900,41.0985390514489,41.507479738528,40.8940687079094,41.4052445667583,578201.209786367,0.0,1.0
1996-11-20,50.5,50.625,50.0,50.375,355500,41.3030093949885,41.4052445667583,40.8940687079094,41.2007742232187,434659.611078565,0.0,1.0
1996-11-21,50.5,50.875,50.0,50.375,289700,41.3030093949885,41.6097149102978,40.8940687079094,41.2007742232187,354207.846215078,0.0,1.0
1996-11-22,51.25,51.75,51.0,51.5,413400,41.9164204256071,42.3253611126862,41.7119500820676,42.1208907691467,505452.273473639,0.0,1.0
1996-11-25,52.12,52.75,51.0,51.25,648800,42.6279772211247,43.1432424868444,41.7119500820676,41.9164204256071,793269.073608363,0.0,1.0
1996-11-26,52.125,52.75,51.0,51.25,525700,42.6320666279955,43.1432424868444,41.7119500820676,41.9164204256071,642758.249068922,0.0,1.0
1996-11-27,52.75,53.25,52.0,52.5,312800,43.1432424868444,43.5521831739235,42.5298314562258,42.9387721433049,382451.550901196,0.0,1.0
1996-11-29,53.0,53.25,52.88,53.0,41400,43.347712830384,43.5521831739235,43.249567065485,43.347712830384,50618.5876192758,0.0,1.0
1996-12-02,52.75,53.0,52.0,53.0,216200,43.1432424868444,43.347712830384,42.5298314562258,43.347712830384,264341.513122885,0.0,1.0
1996-12-03,52.12,52.88,51.62,52.62,250400,42.6279772211247,43.249567065485,42.2190365340456,43.0369179082038,306156.868112722,0.0,1.0
1996-12-04,52.25,52.25,51.5,52.12,495000,42.7343017997653,42.7343017997653,42.1208907691467,42.6279772211247,605222.243273951,0.0,1.0
1996-12-05,52.5,52.5,51.75,52.0,395100,42.9387721433049,42.9387721433049,42.3253611126862,42.5298314562258,483077.39054048,0.0,1.0
1996-12-06,52.0,52.25,51.5,51.5,205900,42.5298314562258,42.7343017997653,42.1208907691467,42.1208907691467,251747.999777993,0.0,1.0
1996-12-09,51.12,52.12,50.88,52.0,250400,41.8100958469666,42.6279772211247,41.6138043171686,42.5298314562258,306156.868112722,0.0,1.0
1996-12-10,50.0,51.88,50.0,51.5,644800,40.8940687079094,42.4316856913268,40.8940687079094,42.1208907691467,788378.388814229,0.0,1.0
1996-12-11,50.38,50.88,49.75,50.0,767300,41.2048636300895,41.6138043171686,40.6895983643698,40.8940687079094,938155.610634551,0.0,1.0
1996-12-12,51.5,51.75,50.62,50.75,444500,42.1208907691467,42.3253611126862,41.4011551598875,41.507479738528,543477.347748022,0.0,1.0
1996-12-13,51.0,51.25,50.88,51.25,397000,41.7119500820676,41.9164204256071,41.6138043171686,41.9164204256071,485400.465817694,0.0,1.0
1996-12-16,51.0,51.25,51.0,51.0,269100,41.7119500820676,41.9164204256071,41.7119500820676,41.7119500820676,329020.819525293,0.0,1.0
1996-12-17,51.12,51.5,50.88,51.0,378200,41.8100958469666,42.1208907691467,41.6138043171686,41.7119500820676,462414.247285269,0.0,1.0
1996-12-18,51.12,51.62,51.0,51.12,641400,41.8100958469666,42.2190365340456,41.7119500820676,41.8100958469666,784221.306739216,0.0,1.0
1996-12-19,51.5,51.75,50.81,51.12,303600,42.1208907691467,42.3253611126862,41.5565526209775,41.8100958469666,371202.97587469,0.0,1.0
1996-12-20,52.38,53.0,51.62,53.0,641000,42.8406263784059,43.347712830384,42.2190365340456,43.347712830384,783732.238259803,0.0,1.0
1996-12-23,52.75,52.88,52.38,52.5,193000,43.1432424868444,43.249567065485,42.8406263784059,42.9387721433049,235975.541316914,0.0,1.0
1996-12-24,53.0,53.25,52.75,52.75,117800,43.347712830384,43.5521831739235,43.1432424868444,43.1432424868444,144030.667187215,0.0,1.0
1996-12-26,54.0,54.0,53.25,53.25,147000,44.1655942045421,44.1655942045421,43.5521831739235,43.5521831739235,179732.666184386,0.0,1.0
1996-12-27,54.88,55.0,54.5,55.0,457800,44.8853298138013,44.9834755787003,44.5745348916212,44.9834755787003,559738.874688515,0.0,1.0
1996-12-30,55.0,55.5,54.75,55.0,173100,44.9834755787003,45.3924162657794,44.7790052351608,44.9834755787003,211644.384466103,0.0,1.0
1996-12-31,54.38,55.0,53.75,55.0,141200,44.4763891267223,44.9834755787003,43.9611238610026,44.9834755787003,172641.173232892,0.0,1.0
1997-01-02,53.75,54.63,53.25,54.38,226500,43.9611238610026,44.6808594702618,43.5521831739235,44.4763891267223,276935.026467778,0.0,1.0
1997-01-03,53.63,54.38,53.25,54.0,370300,43.8629780961036,44.4763891267223,43.5521831739235,44.1655942045421,452755.144816857,0.0,1.0
1997-01-06,53.5,53.5,52.63,53.25,492800,43.7566535174631,43.7566535174631,43.0450967219454,43.5521831739235,602532.366637177,0.0,1.0
1997-01-07,53.5,53.5,52.88,53.13,529000,43.7566535174631,43.7566535174631,43.249567065485,43.4540374090245,646793.06402408,0.0,1.0
1997-01-08,53.13,53.75,52.88,53.5,358600,43.4540374090245,43.9611238610026,43.249567065485,43.7566535174631,438449.891794018,0.0,1.0
1997-01-09,53.0,53.5,53.0,53.13,372000,43.347712830384,43.7566535174631,43.347712830384,43.4540374090245,454833.685854363,0.0,1.0
1997-01-10,51.88,52.5,51.75,52.5,486200,42.4316856913268,42.9387721433049,42.3253611126862,42.9387721433049,594462.736726858,0.0,1.0
1997-01-13,53.5,53.63,52.13,52.25,348600,43.7566535174631,43.8629780961036,42.6361560348663,42.7343017997653,426223.179808685,0.0,1.0
1997-01-14,53.25,53.63,53.0,53.63,248800,43.5521831739235,43.8629780961036,43.347712830384,43.8629780961036,304200.594195069,0.0,1.0
1997-01-15,54.75,56.0,53.13,53.13,510700,44.7790052351608,45.8013569528585,43.4540374090245,43.4540374090245,624418.181090922,0.0,1.0
1997-01-16,55.63,56.25,54.88,54.88,365800,45.49874084442,46.0058272963981,44.8853298138013,44.8853298138013,447253.124423457,0.0,1.0
1997-01-17,56.0,56.75,55.75,55.88,176200,45.8013569528585,46.4147679834772,45.596886609319,45.7032111879595,215434.665181556,0.0,1.0
1997-01-20,57.5,58.0,56.13,56.25,463400,47.0281790140958,47.4371197011749,45.9076815314991,46.0058272963981,566585.833400301,0.0,1.0
1997-01-21,59.13,59.75,57.13,57.5,683900,48.3613256539736,48.8684121059517,46.7255629056573,47.0281790140958,836184.83267688,0.0,1.0
1997-01-22,56.75,59.0,56.75,59.0,518700,46.4147679834772,48.2550010753331,46.4147679834772,48.2550010753331,634199.550679188,0.0,1.0
1997-01-23,56.13,57.75,56.0,57.5,443200,45.9076815314991,47.2326493576353,45.8013569528585,47.0281790140958,541887.875189929,0.0,1.0
1997-01-24,56.13,56.5,55.0,55.75,307300,45.9076815314991,46.2102976399376,44.9834755787003,45.596886609319,375726.859309263,0.0,1.0
1997-01-27,56.63,57.13,56.38,56.75,278600,46.3166222185782,46.7255629056573,46.1121518750386,46.4147679834772,340636.195911359,0.0,1.0
1997-01-28,55.5,57.13,55.38,56.75,199300,45.3924162657794,46.7255629056573,45.2942705008804,46.4147679834772,243678.369867674,0.0,1.0
1997-01-29,56.25,56.88,56.0,56.0,376200,46.0058272963981,46.5210925621177,45.8013569528585,45.8013569528585,459968.904888202,0.0,1.0
1997-01-30,57.5,57.75,56.0,56.0,261100,47.2326493576353,47.4380087026685,46.0004932874362,46.0004932874362,317857.460976261,0.25,1.0
1997-01-31,57.5,58.5,57.0,57.5,400700,47.2326493576353,48.0540867377681,46.8219306675689,47.2326493576353,487803.46462347,0.0,1.0
1997-02-03,56.63,57.63,56.5,57.0,167400,46.5179988369198,47.3394362170526,46.4112119775026,46.8219306675689,203789.118986695,0.0,1.0
1997-02-04,57.25,57.5,56.25,56.75,262600,47.0272900126022,47.2326493576353,46.2058526324694,46.6165713225358,319683.528350693,0.0,1.0
1997-02-05,55.88,57.75,55.5,57.5,149200,45.9019208018202,47.4380087026685,45.5897745973698,47.2326493576353,181632.834843578,0.0,1.0
1997-02-06,56.13,56.13,55.63,55.88,155800,46.1072801468534,46.1072801468534,45.696561456787,45.9019208018202,189667.531291082,0.0,1.0
1997-02-07,57.5,57.5,56.13,56.38,158800,47.2326493576353,47.2326493576353,46.1072801468534,46.3126394918866,193319.666039948,0.0,1.0
1997-02-10,57.75,58.75,57.75,57.88,400800,47.4380087026685,48.2594460828013,47.4380087026685,47.5447955620858,487925.202448432,0.0,1.0
1997-02-11,58.5,59.38,58.0,58.5,290300,48.0540867377681,48.776951632285,47.6433680477017,48.0540867377681,353404.905865219,0.0,1.0
1997-02-12,58.5,58.88,57.88,58.5,359400,48.0540867377681,48.3662329422186,47.5447955620858,48.0540867377681,437525.742914088,0.0,1.0
1997-02-13,59.13,59.13,58.13,58.25,292000,48.5715922872518,48.5715922872518,47.750154907119,47.8487273927349,355474.448889576,0.0,1.0
1997-02-14,57.75,58.75,57.75,58.5,244600,47.4380087026685,48.2594460828013,47.4380087026685,48.0540867377681,297770.719857501,0.0,1.0
1997-02-18,58.63,58.63,57.25,57.88,282500,48.1608735971854,48.1608735971854,47.0272900126022,47.5447955620858,343909.355518168,0.0,1.0
1997-02-19,58.13,58.5,57.75,58.38,174400,47.750154907119,48.0540867377681,47.4380087026685,47.9555142521522,212310.766734048,0.0,1.0
1997-02-20,57.5,58.13,57.0,58.13,187600,47.2326493576353,47.750154907119,46.8219306675689,47.750154907119,228380.159629056,0.0,1.0
1997-02-21,57.13,57.5,56.75,57.5,196700,46.9287175269862,47.2326493576353,46.6165713225358,47.2326493576353,239458.301700615,0.0,1.0
1997-02-24,57.0,57.0,56.75,56.88,197300,46.8219306675689,46.8219306675689,46.6165713225358,46.723358181953,240188.728650388,0.0,1.0
1997-02-25,56.25,57.0,56.0,56.75,253200,46.2058526324694,46.8219306675689,46.0004932874362,46.6165713225358,308240.172804248,0.0,1.0
1997-02-26,55.88,56.25,55.0,56.25,356600,45.9019208018202,46.2058526324694,45.1790559073034,46.2058526324694,434117.083815147,0.0,1.0
1997-02-27,55.75,56.25,55.75,56.13,226100,45.795133942403,46.2058526324694,45.795133942403,46.1072801468534,275249.222239497,0.0,1.0
1997-02-28,55.5,56.25,55.5,55.88,165400,45.5897745973698,46.2058526324694,45.5897745973698,45.9019208018202,201354.362487451,0.0,1.0
1997-03-03,55.25,55.63,54.88,55.5,246500,45.3844152523366,45.696561456787,45.0804834216874,45.5897745973698,300083.738531782,0.0,1.0
1997-03-04,53.75,55.25,53.63,54.5,477800,44.1522591821374,45.3844152523366,44.0536866965215,44.768337217237,581663.327669313,0.0,1.0
1997-03-05,54.5,55.38,54.25,54.5,1070900,44.768337217237,45.4912021117538,44.5629778722038,44.768337217237,1303690.36752002,0.0,1.0
1997-03-06,53.75,55.0,53.38,54.75,701100,44.1522591821374,45.1790559073034,43.8483273514883,44.9736965622702,853503.890809868,0.0,1.0
1997-03-07,54.38,56.0,54.13,54.88,698600,44.6697647316211,46.0004932874362,44.4644053865878,45.0804834216874,850460.445185813,0.0,1.0
1997-03-10,55.38,55.63,53.25,55.13,354400,45.4912021117538,45.696561456787,43.741540492071,45.2858427667206,431438.851665979,0.0,1.0
1997-03-11,56.63,57.0,55.13,55.25,1274400,46.5179988369198,46.8219306675689,45.2858427667206,45.3844152523366,1551426.84131807,0.0,1.0
1997-03-12,55.13,56.75,54.63,56.5,302300,45.2858427667206,46.6165713225358,44.8751240766542,46.4112119775026,368013.444860681,0.0,1.0
1997-03-13,54.0,55.0,53.88,54.63,298300,44.3576185271706,45.1790559073034,44.2590460415547,44.8751240766542,363143.931862193,0.0,1.0
1997-03-14,54.0,54.38,53.5,54.13,387000,44.3576185271706,44.6697647316211,43.9468998371042,44.4644053865878,471125.38260365,0.0,1.0
1997-03-17,53.38,54.0,53.13,54.0,291800,43.8483273514883,44.3576185271706,43.6429680064551,44.3576185271706,355230.973239651,0.0,1.0
1997-03-18,53.88,54.5,53.25,53.63,223200,44.2590460415547,44.768337217237,43.741540492071,44.0536866965215,271718.825315593,0.0,1.0
1997-03-19,53.88,54.0,52.88,54.0,212500,44.2590460415547,44.3576185271706,43.4376086614219,44.3576185271706,258692.87804464,0.0,1.0
1997-03-20,53.0,53.63,52.0,53.0,332300,43.5361811470378,44.0536866965215,42.714743766905,43.5361811470378,404534.792349336,0.0,1.0
1997-03-21,53.38,53.75,53.0,53.25,259700,43.8483273514883,44.1522591821374,43.5361811470378,43.741540492071,316153.13142679,0.0,1.0
1997-03-24,54.63,54.88,53.38,54.0,214100,44.8751240766542,45.0804834216874,43.8483273514883,44.3576185271706,260640.683244035,0.0,1.0
1997-03-25,53.38,55.13,53.0,54.5,229600,43.8483273514883,45.2858427667206,43.5361811470378,44.768337217237,279510.046113173,0.0,1.0
1997-03-26,53.5,54.0,52.75,53.38,154500,43.9468998371042,44.3576185271706,43.3308218020046,43.8483273514883,188084.939566573,0.0,1.0
1997-03-27,52.25,54.38,51.63,54.0,214400,42.9201031119382,44.6697647316211,42.4108119362559,44.3576185271706,261005.896718921,0.0,1.0
1997-03-31,51.63,53.38,51.63,52.5,338000,42.4108119362559,43.8483273514883,42.4108119362559,43.1254624569714,411473.84837218,0.0,1.0
1997-04-01,51.75,52.13,51.13,51.38,315000,42.5093844218718,42.8215306263223,42.0000932461895,42.2054525912227,383474.148630878,0.0,1.0
1997-04-02,52.38,53.13,51.63,52.13,322700,43.0268899713555,43.6429680064551,42.4108119362559,42.8215306263223,392847.961152966,0.0,1.0
1997-04-03,53.5,54.0,52.0,52.13,536400,43.9468998371042,44.3576185271706,42.714743766905,42.8215306263223,653001.693097152,0.0,1.0
1997-04-04,54.0,54.63,53.0,53.63,390900,44.3576185271706,44.8751240766542,43.5361811470378,44.0536866965215,475873.157777175,0.0,1.0
1997-04-07,54.38,54.88,53.88,54.25,267500,44.6697647316211,45.0804834216874,44.2590460415547,44.5629778722038,325648.68177384,0.0,1.0
1997-04-08,54.63,54.75,53.63,54.38,139200,44.8751240766542,44.9736965622702,44.0536866965215,44.6697647316211,169459.05234736,0.0,1.0
1997-04-09,54.25,54.88,53.88,54.88,167000,44.5629778722038,45.0804834216874,44.2590460415547,45.0804834216874,203302.167686846,0.0,1.0
1997-04-10,54.63,55.13,54.5,54.63,252800,44.8751240766542,45.2858427667206,44.768337217237,44.8751240766542,307753.2215044,0.0,1.0
1997-04-11,52.5,54.38,52.5,54.25,233700,43.1254624569714,44.6697647316211,43.1254624569714,44.5629778722038,284501.296936623,0.0,1.0
1997-04-14,53.38,53.75,52.0,53.0,226300,43.8483273514883,44.1522591821374,42.714743766905,43.5361811470378,275492.697889421,0.0,1.0
1997-04-15,55.0,55.25,53.5,53.75,334900,45.1790559073034,45.3844152523366,43.9468998371042,44.1522591821374,407699.975798352,0.0,1.0
1997-04-16,55.63,55.63,54.13,54.5,323400,45.696561456787,45.696561456787,44.4644053865878,44.768337217237,393700.125927702,0.0,1.0
1997-04-17,54.88,55.63,54.75,55.63,117400,45.0804834216874,45.696561456787,44.9736965622702,45.696561456787,142920.206505604,0.0,1.0
1997-04-18,55.0,55.25,54.63,54.88,295500,45.1790559073034,45.3844152523366,44.8751240766542,45.0804834216874,359735.272763252,0.0,1.0
1997-04-21,54.13,55.0,53.75,54.88,209900,44.4644053865878,45.1790559073034,44.1522591821374,45.0804834216874,255527.694595623,0.0,1.0
1997-04-22,54.75,55.13,54.0,54.13,181300,44.9736965622702,45.2858427667206,44.3576185271706,44.4644053865878,220710.676656439,0.0,1.0
1997-04-23,55.0,55.63,54.75,54.88,343200,45.1790559073034,45.696561456787,44.9736965622702,45.0804834216874,417804.215270213,0.0,1.0
1997-04-24,54.75,55.25,54.38,54.88,171600,44.9736965622702,45.3844152523366,44.6697647316211,45.0804834216874,208902.107635107,0.0,1.0
1997-04-25,54.5,54.63,54.13,54.25,133400,44.768337217237,44.8751240766542,44.4644053865878,44.5629778722038,162398.258499553,0.0,1.0
1997-04-28,53.25,54.5,53.25,54.13,214300,43.741540492071,44.768337217237,43.741540492071,44.4644053865878,260884.158893959,0.0,1.0
1997-04-29,53.88,54.38,53.38,54.0,283600,44.2590460415547,44.6697647316211,43.8483273514883,44.3576185271706,345248.471592752,0.0,1.0
1997-04-30,54.75,55.13,53.25,53.75,239400,45.1790559073034,45.4926274368883,43.9412735536786,44.3538676715535,290115.624082379,0.25,1.0
1997-05-01,54.13,54.75,54.0,54.63,216800,44.6674392011385,45.1790559073034,44.560164730491,45.0800333190134,262727.933588386,0.0,1.0
1997-05-02,54.25,54.63,54.0,54.38,259900,44.7664617894285,45.0800333190134,44.560164730491,44.8737362600759,314958.440680911,0.0,1.0
1997-05-05,54.5,55.0,54.25,54.5,421700,44.9727588483659,45.3853529662408,44.7664617894285,44.9727588483659,511034.915102503,0.0,1.0
1997-05-06,55.75,57.0,54.25,54.5,468500,46.0042441430532,47.0357294377405,44.7664617894285,44.9727588483659,567749.247629885,0.0,1.0
1997-05-07,54.63,56.0,54.63,55.75,347800,45.0800333190134,46.2105412019907,45.0800333190134,46.0042441430532,421479.590876572,0.0,1.0
1997-05-08,55.38,56.88,54.63,54.75,400500,45.6989244958258,46.9367068494505,45.0800333190134,45.1790559073034,485343.807205483,0.0,1.0
1997-05-09,55.63,56.25,55.13,55.88,305400,45.9052215547632,46.4168382609281,45.4926274368883,46.1115186137007,370097.375082534,0.0,1.0
1997-05-12,56.5,56.63,55.5,55.88,319000,46.6231353198656,46.7304097905131,45.7979470841157,46.1115186137007,386578.463167414,0.0,1.0
1997-05-13,56.0,56.88,55.63,56.63,171100,46.2105412019907,46.9367068494505,45.9052215547632,46.7304097905131,207346.63024434,0.0,1.0
1997-05-14,57.13,57.5,56.75,57.25,514000,47.143003908388,47.4483235556154,46.829432378803,47.242026496678,622888.182031506,0.0,1.0
1997-05-15,58.0,58.0,57.38,57.75,361300,47.8609176734903,47.8609176734903,47.3493009673254,47.6546206145529,437839.49449024,0.0,1.0
1997-05-16,57.5,58.13,57.13,57.88,284400,47.4483235556154,47.9681921441378,47.143003908388,47.7618950852004,344648.636127939,0.0,1.0
1997-05-19,58.38,58.5,57.75,58.0,206600,48.1744892030753,48.2735117913652,47.6546206145529,47.8609176734903,250367.117524726,0.0,1.0
1997-05-20,57.63,58.5,57.0,58.0,397000,47.5555980262629,48.2735117913652,47.0357294377405,47.8609176734903,481102.350713051,0.0,1.0
1997-05-21,57.25,57.5,56.63,57.25,240100,47.242026496678,47.4483235556154,46.7304097905131,47.242026496678,290963.915380865,0.0,1.0
1997-05-22,57.25,57.38,56.5,57.38,215300,47.242026496678,47.3493009673254,46.6231353198656,47.3493009673254,260910.166520201,0.0,1.0
1997-05-23,57.75,57.88,57.25,57.38,129600,47.6546206145529,47.7618950852004,47.242026496678,47.3493009673254,157055.074691213,0.0,1.0
1997-05-27,57.75,57.75,57.38,57.38,228000,47.6546206145529,47.6546206145529,47.3493009673254,47.3493009673254,276300.59436417,0.0,1.0
1997-05-28,57.75,58.0,57.38,57.63,210400,47.6546206145529,47.8609176734903,47.3493009673254,47.5555980262629,254972.127430796,0.0,1.0
1997-05-29,57.75,58.0,57.5,57.88,142700,47.6546206145529,47.8609176734903,47.4483235556154,47.7618950852004,172930.240420031,0.0,1.0
1997-05-30,58.25,58.25,57.0,57.0,182600,48.0672147324278,48.0672147324278,47.0357294377405,47.0357294377405,221282.844433761,0.0,1.0
1997-06-02,57.88,58.38,57.63,58.38,269000,47.7618950852004,48.1744892030753,47.5555980262629,48.1744892030753,325986.227561236,0.0,1.0
1997-06-03,57.0,57.63,56.88,57.5,397600,47.0357294377405,47.5555980262629,46.9367068494505,47.4483235556154,481829.457540325,0.0,1.0
1997-06-04,56.38,56.63,56.25,56.25,342200,46.5241127315756,46.7304097905131,46.4168382609281,46.4168382609281,414693.26048868,0.0,1.0
1997-06-05,57.13,57.38,56.0,56.0,338600,47.143003908388,47.3493009673254,46.2105412019907,46.2105412019907,410330.619525035,0.0,1.0
1997-06-06,56.88,57.38,56.75,57.0,396300,46.9367068494505,47.3493009673254,46.829432378803,47.0357294377405,480254.059414565,0.0,1.0
1997-06-09,57.5,57.75,56.75,57.25,327400,47.4483235556154,47.6546206145529,46.829432378803,47.242026496678,396757.958749252,0.0,1.0
1997-06-10,57.25,57.88,57.13,57.5,156700,47.242026496678,47.7618950852004,47.143003908388,47.4483235556154,189896.066389761,0.0,1.0
1997-06-11,57.0,57.5,56.5,57.25,289000,47.0357294377405,47.4483235556154,46.6231353198656,47.242026496678,350223.121803707,0.0,1.0
1997-06-12,57.75,57.75,57.25,57.38,249000,47.6546206145529,47.6546206145529,47.242026496678,47.3493009673254,301749.333318765,0.0,1.0
1997-06-13,55.63,57.0,55.0,56.88,1123700,45.9052215547632,47.0357294377405,45.3853529662408,46.9367068494505,1361749.90301324,0.0,1.0
1997-06-16,55.13,56.0,53.25,55.63,1121800,45.4926274368883,46.2105412019907,43.9412735536786,45.9052215547632,1359447.3980602,0.0,1.0
1997-06-17,55.25,55.88,55.25,55.5,926100,45.5916500251783,46.1115186137007,45.5916500251783,45.7979470841157,1122289.38789762,0.0,1.0
1997-06-18,55.75,55.75,55.25,55.38,635300,46.0042441430532,46.0042441430532,45.5916500251783,45.6989244958258,769884.945612094,0.0,1.0
1997-06-19,55.63,56.0,55.38,56.0,547100,45.9052215547632,46.2105412019907,45.6989244958258,46.2105412019907,663000.242002797,0.0,1.0
1997-06-20,56.0,56.25,55.63,55.63,627000,46.2105412019907,46.4168382609281,45.9052215547632,45.9052215547632,759826.634501468,0.0,1.0
1997-06-23,55.38,56.75,55.25,56.13,286600,45.6989244958258,46.829432378803,45.5916500251783,46.3178156726381,347314.69449461,0.0,1.0
1997-06-24,55.0,55.63,54.38,55.38,578800,45.3853529662408,45.9052215547632,44.8737362600759,45.6989244958258,701415.719377114,0.0,1.0
1997-06-25,54.13,55.0,54.0,54.75,901700,44.6674392011385,45.3853529662408,44.560164730491,45.1790559073034,1092720.37692181,0.0,1.0
1997-06-26,52.88,54.0,52.75,53.75,749100,43.6359539064512,44.560164730491,43.5286794358037,44.3538676715535,907792.873851754,0.0,1.0
1997-06-27,54.13,54.75,53.13,54.13,912600,44.6674392011385,45.1790559073034,43.8422509653886,44.6674392011385,1105929.48428395,0.0,1.0
1997-06-30,53.5,54.38,53.38,54.25,569100,44.1475706126161,44.8737362600759,44.0485480243261,44.7664617894285,689660.825669514,0.0,1.0
1997-07-01,55.13,55.13,53.88,54.25,508800,45.4926274368883,45.4926274368883,44.461142142201,44.7664617894285,616586.589528464,0.0,1.0
1997-07-02,54.63,55.13,54.13,55.13,312900,45.0800333190134,45.4926274368883,44.6674392011385,45.4926274368883,379186.21042346,0.0,1.0
1997-07-03,54.88,55.88,54.88,55.13,277100,45.2863303779509,46.1115186137007,45.2863303779509,45.4926274368883,335802.169729436,0.0,1.0
1997-07-07,55.88,56.5,55.13,55.88,398200,46.1115186137007,46.6231353198656,45.4926274368883,46.1115186137007,482556.564367599,0.0,1.0
1997-07-08,56.25,56.38,55.5,55.63,324600,46.4168382609281,46.5241127315756,45.7979470841157,45.9052215547632,393364.793555306,0.0,1.0
1997-07-09,56.63,56.88,56.13,56.38,591500,46.7304097905131,46.9367068494505,46.3178156726381,46.5241127315756,716806.147221082,0.0,1.0
1997-07-10,56.38,56.63,56.25,56.38,320400,46.5241127315756,46.7304097905131,46.4168382609281,46.5241127315756,388275.045764387,0.0,1.0
1997-07-11,50.13,51.0,49.63,50.0,2665100,41.3666862581391,42.0846000232415,40.9540921402642,41.2594117874917,3229687.34228049,0.0,1.0
1997-07-14,50.88,50.88,50.13,50.13,2253200,41.9855774349515,41.9855774349515,41.3666862581391,41.3666862581391,2730528.50535679,0.0,1.0
1997-07-15,50.88,51.25,50.75,51.25,2004600,41.9855774349515,42.290897082179,41.878302964304,42.290897082179,2429263.90992288,0.0,1.0
1997-07-16,49.13,50.5,48.0,50.25,1844600,40.5414980223893,41.6720059053666,39.609035315992,41.4657088464291,2235368.75598311,0.0,1.0
1997-07-17,49.25,49.38,48.88,49.25,1293500,40.6405206106793,40.7477950813268,40.3352009634519,40.6405206106793,1567521.13513182,0.0,1.0
1997-07-18,48.5,49.0,47.75,48.88,1268200,40.0216294338669,40.4342235517418,39.4027382570545,40.3352009634519,1536861.46391509,0.0,1.0
1997-07-21,48.0,48.63,47.75,48.38,982900,39.609035315992,40.1289039045144,39.4027382570545,39.9226068455769,1191122.16754624,0.0,1.0
1997-07-22,48.25,49.13,48.0,48.13,1482200,39.8153323749295,40.5414980223893,39.609035315992,39.7163097866395,1796196.23230953,0.0,1.0
1997-07-23,48.5,49.0,48.0,48.63,1000400,40.0216294338669,40.4342235517418,39.609035315992,40.1289039045144,1212329.4500084,0.0,1.0
1997-07-24,50.13,50.38,48.56,49.19,1097800,41.3666862581391,41.5729833170766,40.0711407280119,40.5910093165343,1330363.12496924,0.0,1.0
1997-07-25,50.25,50.88,50.25,50.38,1332500,41.4657088464291,41.9855774349515,41.4657088464291,41.5729833170766,1614783.07890464,0.0,1.0
1997-07-28,51.0,51.0,50.13,50.63,592200,42.0846000232415,42.0846000232415,41.3666862581391,41.7792803760141,717654.438519569,0.0,1.0
1997-07-29,51.0,51.88,51.0,51.13,884000,42.0846000232415,42.8107656707014,42.0846000232415,42.191874493889,1071270.72551722,0.0,1.0
1997-07-30,51.0,51.88,50.5,51.13,716500,42.0846000232415,42.8107656707014,41.6720059053666,42.191874493889,868286.736236526,0.0,1.0
1997-07-31,50.56,51.5,50.56,51.13,515800,41.7215171995116,42.4971941411164,41.7215171995116,42.191874493889,625069.502513329,0.0,1.0
1997-08-01,51.0,51.06,50.13,50.56,367800,42.0846000232415,42.1341113173865,41.3666862581391,41.7215171995116,445716.485119043,0.0,1.0
1997-08-04,51.25,51.5,49.88,50.5,466800,42.4971941411164,42.7044975271706,41.3611715855393,41.8752839829537,562943.047970638,0.25,1.0
1997-08-05,51.75,52.0,51.13,51.25,531000,42.9118009132249,43.1191042992791,42.3976885158104,42.4971941411164,640365.806496162,0.0,1.0
1997-08-06,52.63,52.88,51.5,51.5,671900,43.6415088321357,43.84881221819,42.7044975271706,42.7044975271706,810285.848182245,0.0,1.0
1997-08-07,53.5,54.0,52.63,53.25,1140700,44.3629246156044,44.7775313877129,43.6415088321357,44.1556212295502,1375640.82009449,0.0,1.0
1997-08-08,53.13,53.25,52.75,53.25,541000,44.0561156042442,44.1556212295502,43.7410144574418,44.1556212295502,652425.426204188,0.0,1.0
1997-08-11,52.0,53.13,51.5,53.13,993800,43.1191042992791,44.0561156042442,42.7044975271706,44.0561156042442,1198485.00658359,0.0,1.0
1997-08-12,52.5,52.88,51.75,52.13,803900,43.5337110713875,43.84881221819,42.9118009132249,43.2269020600273,969472.828328184,0.0,1.0
1997-08-13,53.25,54.13,52.88,53.88,1383300,44.1556212295502,44.8853291484611,43.84881221819,44.6780257624069,1668207.19421119,0.0,1.0
1997-08-14,52.0,53.38,51.63,53.25,422800,43.1191042992791,44.2634189902984,42.8122952879188,44.1556212295502,509880.721255325,0.0,1.0
1997-08-15,50.63,51.63,50.38,50.38,565900,41.9830817437019,42.8122952879188,41.7757783576477,41.7757783576477,682453.879277172,0.0,1.0
1997-08-18,51.75,51.88,50.13,50.75,576000,42.9118009132249,43.0195986739731,41.5684749715935,42.082587369008,694634.095182277,0.0,1.0
1997-08-19,51.25,51.88,51.13,51.88,664100,42.4971941411164,43.0195986739731,42.3976885158104,43.0195986739731,800879.344809984,0.0,1.0
1997-08-20,51.25,51.38,51.13,51.13,722300,42.4971941411164,42.6049919018646,42.3976885158104,42.3976885158104,871066.331510693,0.0,1.0
1997-08-21,50.63,51.38,50.38,51.13,972500,41.9830817437019,42.6049919018646,41.7757783576477,42.3976885158104,1172798.0166055,0.0,1.0
1997-08-22,51.25,51.38,49.75,50.25,899400,42.4971941411164,42.6049919018646,41.2533738247911,41.6679805968995,1084642.19653983,0.0,1.0
1997-08-25,51.13,51.25,50.63,50.88,374900,42.3976885158104,42.4971941411164,41.9830817437019,42.1903851297562,452115.142853882,0.0,1.0
1997-08-26,50.88,51.13,50.63,50.88,170400,42.1903851297562,42.3976885158104,41.9830817437019,42.1903851297562,205495.919824757,0.0,1.0
1997-08-27,51.38,51.5,50.38,50.5,501700,42.6049919018646,42.7044975271706,41.7757783576477,41.8752839829537,605031.120751647,0.0,1.0
1997-08-28,50.88,51.38,50.88,51.25,777200,42.1903851297562,42.6049919018646,42.1903851297562,42.4971941411164,937273.643707753,0.0,1.0
1997-08-29,50.88,51.13,50.5,50.63,332000,42.1903851297562,42.3976885158104,41.8752839829537,41.9830817437019,400379.374306451,0.0,1.0
1997-09-02,51.0,51.5,50.75,51.0,574300,42.2898907550622,42.7044975271706,42.082587369008,42.2898907550622,692583.959831913,0.0,1.0
1997-09-03,51.75,52.0,51.0,51.0,316300,42.9118009132249,43.1191042992791,42.2898907550622,42.2898907550622,381445.771364851,0.0,1.0
1997-09-04,51.75,52.0,51.0,51.75,320600,42.9118009132249,43.1191042992791,42.2898907550622,42.9118009132249,386631.407839302,0.0,1.0
1997-09-05,51.5,52.88,51.38,52.0,247600,42.7044975271706,43.84881221819,42.6049919018646,43.1191042992791,298596.183970716,0.0,1.0
1997-09-08,51.0,52.0,50.88,51.75,454900,42.2898907550622,43.1191042992791,42.1903851297562,42.9118009132249,548592.100518087,0.0,1.0
1997-09-09,50.88,51.0,50.63,51.0,391600,42.1903851297562,42.2898907550622,41.9830817437019,42.2898907550622,472254.707766284,0.0,1.0
1997-09-10,50.38,50.75,50.25,50.38,515000,41.7757783576477,42.082587369008,41.6679805968995,41.7757783576477,621070.414963321,0.0,1.0
1997-09-11,48.75,50.63,48.75,50.38,822100,40.4241602805741,41.9830817437019,40.4241602805741,41.7757783576477,991421.336196791,0.0,1.0
1997-09-12,47.13,47.38,46.5,47.25,1276000,39.0808343389428,39.288137724997,38.5584298060861,39.1803399642488,1538807.47474407,0.0,1.0
1997-09-15,46.63,47.38,46.5,47.38,628700,38.6662275668343,39.288137724997,38.5584298060861,39.288137724997,758188.291043573,0.0,1.0
1997-09-16,46.13,46.63,44.88,46.63,1923800,38.2516207947259,38.6662275668343,37.2151038644547,38.6662275668343,2320029.63942997,0.0,1.0
1997-09-17,46.25,46.88,45.88,46.13,625800,38.3511264200319,38.8735309528885,38.0443174086716,38.2516207947259,754691.001328245,0.0,1.0
1997-09-18,46.38,46.75,46.0,46.25,1685000,38.4589241807801,38.7657331921403,38.1438230339777,38.3511264200319,2032045.92080232,0.0,1.0
1997-09-19,46.63,46.75,46.13,46.5,1030000,38.6662275668343,38.7657331921403,38.2516207947259,38.5584298060861,1242140.82992664,0.0,1.0
1997-09-22,47.5,47.63,46.75,46.88,503500,39.387643350303,39.4954411110512,38.7657331921403,38.8735309528885,607201.852299092,0.0,1.0
1997-09-23,47.5,47.63,47.13,47.5,987700,39.387643350303,39.4954411110512,39.0808343389428,39.387643350303,1191128.63856169,0.0,1.0
1997-09-24,47.5,47.88,47.0,47.25,468500,39.387643350303,39.7027444971054,38.9730365781946,39.1803399642488,564993.183321002,0.0,1.0
1997-09-25,47.63,47.88,47.13,47.38,710800,39.4954411110512,39.7027444971054,39.0808343389428,39.288137724997,857197.768846464,0.0,1.0
1997-09-26,46.75,47.88,46.5,47.75,1304300,38.7657331921403,39.7027444971054,38.5584298060861,39.5949467363572,1572936.19851779,0.0,1.0
1997-09-29,46.63,46.75,46.25,46.75,393300,38.6662275668343,38.7657331921403,38.3511264200319,38.7657331921403,474304.843116649,0.0,1.0
1997-09-30,46.13,47.0,46.13,46.75,532100,38.2516207947259,38.9730365781946,38.2516207947259,38.7657331921403,641692.364664044,0.0,1.0
1997-10-01,45.63,46.38,44.75,46.13,1109300,37.8370140226174,38.4589241807801,37.1073061037065,38.2516207947259,1337773.61421129,0.0,1.0
1997-10-02,45.75,45.88,45.5,45.75,1731000,37.9365196479234,38.0443174086716,37.7292162618692,37.9365196479234,2087520.17145924,0.0,1.0
1997-10-03,46.25,46.38,45.75,45.88,1660600,38.3511264200319,38.4589241807801,37.9365196479234,38.0443174086716,2002620.44871474,0.0,1.0
1997-10-06,47.75,47.88,46.5,46.75,836100,39.5949467363572,39.7027444971054,38.5584298060861,38.7657331921403,1008304.80378803,0.0,1.0
1997-10-07,47.5,49.13,47.5,48.75,1634300,39.387643350303,40.7392614273766,39.387643350303,40.4241602805741,1970903.64888263,0.0,1.0
1997-10-08,46.75,47.5,46.63,47.25,1568800,38.7657331921403,39.387643350303,38.6662275668343,39.1803399642488,1891913.13979507,0.0,1.0
1997-10-09,47.25,47.63,46.5,46.75,891700,39.1803399642488,39.4954411110512,38.5584298060861,38.7657331921403,1075356.28936465,0.0,1.0
1997-10-10,47.0,47.25,46.63,47.13,449000,38.9730365781946,39.1803399642488,38.6662275668343,39.0808343389428,541476.924890351,0.0,1.0
1997-10-13,46.5,46.88,46.25,46.75,854600,38.5584298060861,38.8735309528885,38.3511264200319,38.7657331921403,1030615.10024787,0.0,1.0
1997-10-14,46.0,46.75,45.88,46.63,938300,38.1438230339777,38.7657331921403,38.0443174086716,38.6662275668343,1131554.11720405,0.0,1.0
1997-10-15,46.0,46.38,45.5,45.88,534400,38.1438230339777,38.4589241807801,37.7292162618692,38.0443174086716,644466.07719689,0.0,1.0
1997-10-16,45.38,46.25,45.0,46.0,394300,37.6297106365632,38.3511264200319,37.3146094897608,38.1438230339777,475510.805087451,0.0,1.0
1997-10-17,45.5,45.63,45.0,45.38,733300,37.7292162618692,37.8370140226174,37.3146094897608,37.6297106365632,884331.913189522,0.0,1.0
1997-10-20,47.13,48.25,45.0,45.5,726700,39.0808343389428,40.0095535084657,37.3146094897608,37.7292162618692,876372.564182224,0.0,1.0
1997-10-21,47.25,47.5,46.5,47.0,1030700,39.1803399642488,39.387643350303,38.5584298060861,38.9730365781946,1242985.0033062,0.0,1.0
1997-10-22,46.5,47.5,46.5,47.0,594000,38.5584298060861,39.387643350303,38.5584298060861,38.9730365781946,716341.410656724,0.0,1.0
1997-10-23,46.13,47.0,46.13,46.75,649000,38.2516207947259,38.9730365781946,38.2516207947259,38.7657331921403,782669.319050864,0.0,1.0
1997-10-24,46.5,47.0,46.38,46.88,425500,38.5584298060861,38.9730365781946,38.4589241807801,38.8735309528885,513136.818576492,0.0,1.0
1997-10-27,44.88,46.5,44.88,46.13,449100,37.2151038644547,38.5584298060861,37.2151038644547,38.2516207947259,541597.521087433,0.0,1.0
1997-10-28,44.5,44.75,43.63,44.0,1256800,36.9000027176523,37.1073061037065,36.1785869341836,36.4853959455438,1515653.00490466,0.0,1.0
1997-10-29,45.13,45.5,44.75,45.25,622800,37.422407250509,37.7292162618692,37.1073061037065,37.521912875815,751073.115415837,0.0,1.0
1997-10-30,44.88,45.0,44.5,45.0,876700,37.2151038644547,37.3146094897608,36.9000027176523,37.3146094897608,1057266.85980261,0.0,1.0
1997-10-31,45.13,45.63,44.13,45.5,559000,37.6297106365632,38.0466141446129,36.7959036204638,37.9382192325199,670418.920933379,0.25,1.0
1997-11-03,45.5,46.13,45.0,45.38,1213300,37.9382192325199,38.4635176526625,37.5213157244703,37.838162390588,1455132.8743622,0.0,1.0
1997-11-04,44.63,45.75,44.25,45.75,1291100,37.2128071285135,38.1466709865448,36.8959604623958,38.1466709865448,1548439.83688209,0.0,1.0
1997-11-05,44.63,45.13,44.63,45.13,564700,37.2128071285135,37.6297106365632,37.2128071285135,37.6297106365632,677255.035153989,0.0,1.0
1997-11-06,44.94,45.25,44.38,44.5,461500,37.4712873035043,37.7297674784951,37.0043553744887,37.1044122164206,553485.388212441,0.0,1.0
1997-11-07,45.0,45.5,44.25,44.38,486200,37.5213157244703,37.9382192325199,36.8959604623958,37.0043553744887,583108.549835078,0.0,1.0
1997-11-10,45.5,45.75,45.13,45.38,303400,37.9382192325199,38.1466709865448,37.6297106365632,37.838162390588,363873.167461874,0.0,1.0
1997-11-11,46.06,46.69,45.63,45.63,386200,38.4051511615356,38.9304495816781,38.0466141446129,38.0466141446129,463176.721403347,0.0,1.0
1997-11-12,46.31,46.56,45.56,45.81,430600,38.6136029155604,38.8220546695852,37.9882476534859,38.1966994075107,516426.453227036,0.0,1.0
1997-11-13,46.94,47.19,46.31,46.31,428600,39.138901335703,39.3473530897278,38.6136029155604,38.6136029155604,514027.816658401,0.0,1.0
1997-11-14,46.75,47.19,46.75,46.94,370800,38.9804780026441,39.3473530897278,38.9804780026441,39.138901335703,444707.219824861,0.0,1.0
1997-11-17,46.94,47.0,46.44,46.69,271500,39.138901335703,39.1889297566689,38.7219978276533,38.9304495816781,325614.914192151,0.0,1.0
1997-11-18,46.19,46.94,46.19,46.94,539100,38.5135460736285,39.138901335703,38.5135460736285,39.138901335703,646552.487075465,0.0,1.0
1997-11-19,46.44,46.5,46.13,46.13,264100,38.7219978276533,38.7720262486193,38.4635176526625,38.4635176526625,316739.958888203,0.0,1.0
1997-11-20,46.38,46.75,46.38,46.5,587400,38.6719694066874,38.9804780026441,38.6719694066874,38.7720262486193,704479.56020799,0.0,1.0
1997-11-21,47.19,47.31,46.38,46.38,860700,39.3473530897278,39.4474099316597,38.6719694066874,38.6719694066874,1032253.24731191,0.0,1.0
1997-11-24,47.06,47.44,46.88,47.06,544700,39.2389581776349,39.5558048437526,39.088872914737,39.2389581776349,653268.669467642,0.0,1.0
1997-11-25,47.13,47.44,46.94,47.31,310800,39.2973246687619,39.5558048437526,39.138901335703,39.4474099316597,372748.122765821,0.0,1.0
1997-11-26,48.0,48.44,47.38,47.44,527500,40.0227367727683,40.389611859852,39.5057764227867,39.5558048437526,632640.394977384,0.0,1.0
1997-11-28,48.81,48.94,48.13,48.13,343300,40.6981204558087,40.8065153679017,40.1311316848612,40.1311316848612,411725.967006135,0.0,1.0
1997-12-01,48.5,49.0,47.75,48.75,818100,40.439640280818,40.8565437888676,39.8142850187434,40.6480920348428,981162.288399995,0.0,1.0
1997-12-02,48.56,49.0,48.5,48.63,730300,40.4896687017839,40.8565437888676,40.439640280818,40.5480351929109,875862.143036936,0.0,1.0
1997-12-03,49.88,49.94,48.38,48.5,1091500,41.590293963035,41.640322384001,40.339583438886,40.439640280818,1309055.90733235,0.0,1.0
1997-12-04,49.38,50.44,49.06,49.81,1205700,41.1733904549854,42.0572258920507,40.9065722098336,41.5319274719081,1446018.05540139,0.0,1.0
1997-12-05,49.56,49.81,49.13,49.13,275100,41.3234757178833,41.5319274719081,40.9649387009605,40.9649387009605,329932.460015693,0.0,1.0
1997-12-08,49.38,49.5,49.25,49.5,351700,41.1733904549854,41.2734472969173,41.0649955428925,41.2734472969173,421800.2405944,0.0,1.0
1997-12-09,49.38,49.69,49.31,49.38,201300,41.1733904549854,41.4318706299762,41.1150239638584,41.1733904549854,241422.770633076,0.0,1.0
1997-12-10,49.5,49.56,49.19,49.44,253000,41.2734472969173,41.3234757178833,41.0149671219265,41.2234188759513,303427.525932281,0.0,1.0
1997-12-11,49.63,49.75,49.0,49.5,267400,41.3818422090102,41.4818990509421,40.8565437888676,41.2734472969173,320697.70922645,0.0,1.0
1997-12-12,49.56,49.69,48.88,49.56,440700,41.3234757178833,41.4318706299762,40.7564869469357,41.3234757178833,528539.567898641,0.0,1.0
1997-12-15,49.94,50.44,49.38,49.38,319600,41.640322384001,42.0572258920507,41.1733904549854,41.1733904549854,383302.123667814,0.0,1.0
1997-12-16,50.81,51.19,50.31,50.38,485600,42.3657344880074,42.6825811541252,41.9488309799578,42.0071974710847,582388.958864489,0.0,1.0
1997-12-17,50.5,51.19,50.13,50.81,850100,42.1072543130166,42.6825811541252,41.7987457170599,42.3657344880074,1019540.47349815,0.0,1.0
1997-12-18,50.06,50.38,49.56,50.25,210200,41.7403792259329,42.0071974710847,41.3234757178833,41.8988025589918,252096.7033635,0.0,1.0
1997-12-19,49.63,49.88,49.06,49.5,345400,41.3818422090102,41.590293963035,40.9065722098336,41.2734472969173,414244.535403201,0.0,1.0
1997-12-22,49.25,49.75,48.38,49.56,380100,41.0649955428925,41.4818990509421,40.339583438886,41.3234757178833,455860.879869011,0.0,1.0
1997-12-23,48.5,49.63,48.5,48.81,189100,40.439640280818,41.3818422090102,40.439640280818,40.6981204558087,226791.087564404,0.0,1.0
1997-12-24,48.63,49.25,48.5,48.63,123400,40.5480351929109,41.0649955428925,40.439640280818,40.5480351929109,147995.876284757,0.0,1.0
1997-12-26,49.06,49.13,48.5,48.75,53600,40.9065722098336,40.9649387009605,40.439640280818,40.6480920348428,64283.4600394081,0.0,1.0
1997-12-29,49.63,50.0,49.31,49.31,168300,41.3818422090102,41.690350804967,41.1150239638584,41.1150239638584,201845.267250604,0.0,1.0
1997-12-30,49.56,50.31,49.56,49.81,85000,41.3234757178833,41.9488309799578,41.3234757178833,41.5319274719081,101942.054166972,0.0,1.0
1997-12-31,50.13,50.5,49.5,49.69,283600,41.7987457170599,42.1072543130166,41.2734472969173,41.4318706299762,340126.665432391,0.0,1.0
1998-01-02,50.38,50.5,50.13,50.19,146000,42.0071974710847,42.1072543130166,41.7987457170599,41.8487741380258,175100.469510328,0.0,1.0
1998-01-05,49.75,50.75,49.5,50.38,370200,41.4818990509421,42.3157060670415,41.2734472969173,42.0071974710847,443987.628854271,0.0,1.0
1998-01-06,49.38,49.75,49.25,49.69,277200,41.1733904549854,41.4818990509421,41.0649955428925,41.4318706299762,332451.02841276,0.0,1.0
1998-01-07,49.0,49.5,48.63,49.5,308000,40.8565437888676,41.2734472969173,40.5480351929109,41.2734472969173,369390.031569733,0.0,1.0
1998-01-08,48.63,49.25,48.56,49.0,274200,40.5480351929109,41.0649955428925,40.4896687017839,40.8565437888676,328853.073559808,0.0,1.0
1998-01-09,48.0,48.75,47.69,48.38,436000,40.0227367727683,40.6480920348428,39.7642565977775,40.339583438886,522902.771962349,0.0,1.0
1998-01-12,47.13,47.81,47.0,47.0,513000,39.2973246687619,39.8643134397094,39.1889297566689,39.1889297566689,615250.279854782,0.0,1.0
1998-01-13,47.0,47.5,46.56,47.13,749600,39.1889297566689,39.6058332647186,38.8220546695852,39.2973246687619,899008.985924261,0.0,1.0
1998-01-14,47.38,47.56,46.5,46.88,783700,39.5057764227867,39.6558616856846,38.7720262486193,39.088872914737,939905.73941948,0.0,1.0
1998-01-15,47.19,47.5,46.88,47.5,387700,39.3473530897278,39.6058332647186,39.088872914737,39.6058332647186,464975.698829824,0.0,1.0
1998-01-16,49.13,50.0,47.56,47.63,455700,40.9649387009605,41.690350804967,39.6558616856846,39.7142281768115,546529.342163401,0.0,1.0
1998-01-20,48.5,49.25,48.06,48.88,345600,40.439640280818,41.0649955428925,40.0727651937342,40.7564869469357,414484.399060064,0.0,1.0
1998-01-21,49.38,49.75,47.88,48.0,310500,41.1733904549854,41.4818990509421,39.9226799308364,40.0227367727683,372388.327280526,0.0,1.0
1998-01-22,48.63,49.63,48.31,49.63,285000,40.5480351929109,41.3818422090102,40.2812169477591,41.3818422090102,341805.711030435,0.0,1.0
1998-01-23,48.69,49.38,48.0,48.56,232500,40.5980636138768,41.1733904549854,40.0227367727683,40.4896687017839,278841.501103776,0.0,1.0
1998-01-26,48.44,48.94,47.63,48.75,277100,40.389611859852,40.8065153679017,39.7142281768115,40.6480920348428,332331.096584328,0.0,1.0
1998-01-27,47.94,49.13,47.94,48.38,620400,39.9727083518023,40.9649387009605,39.9727083518023,40.339583438886,744057.063590463,0.0,1.0
1998-01-28,48.63,48.88,47.88,47.88,369800,40.5480351929109,40.7564869469357,39.9226799308364,39.9226799308364,443507.901540543,0.0,1.0
1998-01-29,48.56,50.0,48.56,48.81,346400,40.4896687017839,41.690350804967,40.4896687017839,40.6981204558087,415443.853687518,0.0,1.0
1998-01-30,49.5,49.5,47.69,48.56,308000,41.4818990509421,41.4818990509421,39.9650861765541,40.6941619780555,367533.800255313,0.25,1.0
1998-02-02,49.31,50.13,48.56,50.0,436800,41.3226756000395,42.0098504934087,40.6941619780555,41.9009081322648,521229.753089352,0.0,1.0
1998-02-03,50.5,50.88,49.06,49.19,446200,42.3199172135874,42.6383641153926,41.1131710593782,41.2221134205221,532446.693746495,0.0,1.0
1998-02-04,51.5,51.75,50.5,50.69,643600,43.1579353762327,43.367439916894,42.3199172135874,42.47914066449,768002.447546491,0.0,1.0
1998-02-05,51.19,51.5,50.88,51.25,321200,42.8981497458127,43.1579353762327,42.6383641153926,42.9484308355714,383285.248837683,0.0,1.0
1998-02-06,51.69,51.88,51.13,51.19,253000,43.3171588271353,43.4763822780379,42.847868656054,42.8981497458127,301902.764495435,0.0,1.0
1998-02-09,51.19,52.0,51.06,51.94,331200,42.8981497458127,43.5769444575554,42.7892073846688,43.5266633677966,395218.164430388,0.0,1.0
1998-02-10,50.31,51.88,50.25,51.44,1025000,42.1606937626848,43.4763822780379,42.1104126729261,43.107654286474,1223123.84825226,0.0,1.0
1998-02-11,51.31,51.5,50.56,50.56,661600,42.9987119253301,43.1579353762327,42.3701983033461,42.3701983033461,789481.69561336,0.0,1.0
1998-02-12,52.88,53.19,50.94,51.38,739200,44.3144004406832,44.5741860711033,42.6886452051513,43.0573731967153,882081.120612751,0.0,1.0
1998-02-13,53.19,53.5,52.88,53.5,823000,44.5741860711033,44.8339717015233,44.3144004406832,44.8339717015233,982078.953279617,0.0,1.0
1998-02-17,54.25,54.5,53.19,53.19,622400,45.4624853235073,45.6719898641686,44.5741860711033,44.5741860711033,742704.666489956,0.0,1.0
1998-02-18,54.06,54.5,53.56,54.06,443600,45.3032618726047,45.6719898641686,44.884252791282,45.3032618726047,529344.135692391,0.0,1.0
1998-02-19,53.63,54.0,53.5,54.0,421100,44.9429140626672,45.252980782846,44.8339717015233,45.252980782846,502495.075608806,0.0,1.0
1998-02-20,53.38,54.13,53.13,54.13,178000,44.7334095220059,45.3619231439898,44.5239049813446,45.3619231439898,212405.897550148,0.0,1.0
1998-02-23,53.75,54.25,53.44,53.63,252600,45.0434762421846,45.4624853235073,44.7836906117646,44.9429140626672,301425.447871727,0.0,1.0
1998-02-24,53.44,53.63,53.0,53.5,180800,44.7836906117646,44.9429140626672,44.4149626202007,44.8339717015233,215747.113916105,0.0,1.0
1998-02-25,53.75,54.25,53.56,53.63,259200,45.0434762421846,45.4624853235073,44.884252791282,44.9429140626672,309301.172162912,0.0,1.0
1998-02-26,53.69,53.94,53.25,53.5,187900,44.9931951524259,45.2026996930872,44.624467160862,44.8339717015233,224219.483986926,0.0,1.0
1998-02-27,54.0,54.0,53.38,53.5,340900,45.252980782846,45.252980782846,44.7334095220059,44.8339717015233,406793.092555311,0.0,1.0
1998-03-02,54.5,54.88,53.81,53.81,179000,45.6719898641686,45.9904367659738,45.0937573319434,45.0937573319434,213599.189109419,0.0,1.0
1998-03-03,54.56,54.63,54.06,54.38,196600,45.7222709539273,45.7809322253125,45.3032618726047,45.5714276846512,234601.120552579,0.0,1.0
1998-03-04,54.5,54.88,54.06,54.69,204700,45.6719898641686,45.9904367659738,45.3032618726047,45.8312133150712,244266.78218267,0.0,1.0
1998-03-05,54.25,54.69,54.13,54.13,212700,45.4624853235073,45.8312133150712,45.3619231439898,45.3619231439898,253813.114656834,0.0,1.0
1998-03-06,54.75,54.81,54.25,54.25,183500,45.8814944048299,45.9317754945886,45.4624853235073,45.4624853235073,218969.001126136,0.0,1.0
1998-03-09,54.38,54.5,53.75,54.5,298700,45.5714276846512,45.6719898641686,45.0434762421846,45.6719898641686,356436.188754097,0.0,1.0
1998-03-10,55.0,55.19,54.0,54.13,398700,46.0909989454913,46.2502223963939,45.252980782846,45.3619231439898,475765.344681146,0.0,1.0
1998-03-11,54.44,55.0,54.06,55.0,265700,45.6217087744099,46.0909989454913,45.3032618726047,46.0909989454913,317057.56729817,0.0,1.0
1998-03-12,53.75,54.38,53.13,54.19,283200,45.0434762421846,45.5714276846512,44.5239049813446,45.4122042337486,337940.169585404,0.0,1.0
1998-03-13,51.75,53.81,51.63,53.81,494800,43.367439916894,45.0937573319434,43.2668777373766,45.0937573319434,590440.663527042,0.0,1.0
1998-03-16,52.44,53.0,51.75,53.0,607600,43.9456724491193,44.4149626202007,43.367439916894,44.4149626202007,725043.951412753,0.0,1.0
1998-03-17,52.56,52.88,52.13,52.44,245900,44.0462346286367,44.3144004406832,43.6858868186993,43.9456724491193,293430.394424615,0.0,1.0
1998-03-18,52.31,52.63,52.13,52.5,277600,43.8367300879754,44.1048959000219,43.6858868186993,43.995953538878,331257.73685349,0.0,1.0
1998-03-19,52.63,52.88,52.13,52.13,266800,44.1048959000219,44.3144004406832,43.6858868186993,43.6858868186993,318370.188013368,0.0,1.0
1998-03-20,53.0,53.44,52.63,52.63,394600,44.4149626202007,44.7836906117646,44.1048959000219,44.1048959000219,470872.849288137,0.0,1.0
1998-03-23,53.13,53.31,53.0,53.0,319100,44.5239049813446,44.6747482506207,44.4149626202007,44.4149626202007,380779.336563215,0.0,1.0
1998-03-24,53.38,53.38,53.0,53.38,238900,44.7334095220059,44.7334095220059,44.4149626202007,44.7334095220059,285077.353509721,0.0,1.0
1998-03-25,53.31,53.75,53.06,53.63,217900,44.6747482506207,45.0434762421846,44.4652437099594,44.9429140626672,260018.230765041,0.0,1.0
1998-03-26,54.13,54.13,52.88,53.38,238500,45.3619231439898,45.3619231439898,44.3144004406832,44.7334095220059,284600.036886013,0.0,1.0
1998-03-27,53.75,54.19,53.63,54.19,272300,45.0434762421846,45.4122042337486,44.9429140626672,45.4122042337486,324933.291589356,0.0,1.0
1998-03-30,53.75,54.25,53.44,53.63,261100,45.0434762421846,45.4624853235073,44.7836906117646,44.9429140626672,311568.426125526,0.0,1.0
1998-03-31,53.5,53.88,53.13,53.69,291500,44.8339717015233,45.1524186033285,44.5239049813446,44.9931951524259,347844.489527349,0.0,1.0
1998-04-01,53.31,53.5,53.12,53.5,273000,44.6747482506207,44.8339717015233,44.5155247997181,44.8339717015233,325768.595680845,0.0,1.0
1998-04-02,53.5,53.56,52.63,53.31,215300,44.8339717015233,44.884252791282,44.1048959000219,44.6747482506207,256915.672710938,0.0,1.0
1998-04-03,53.44,53.75,53.13,53.56,248700,44.7836906117646,45.0434762421846,44.5239049813446,44.884252791282,296771.610790572,0.0,1.0
1998-04-06,53.44,53.75,52.81,53.69,170100,44.7836906117646,45.0434762421846,44.2557391692981,44.9931951524259,202978.894231911,0.0,1.0
1998-04-07,52.5,53.44,52.0,53.0,171100,43.995953538878,44.7836906117646,43.5769444575554,44.4149626202007,204172.185791182,0.0,1.0
1998-04-08,51.44,52.19,51.06,52.0,288800,43.107654286474,43.736167908458,42.7892073846688,43.5769444575554,344622.602317319,0.0,1.0
1998-04-09,52.63,53.0,51.5,51.5,573400,44.1048959000219,44.4149626202007,43.1579353762327,43.1579353762327,684233.380085702,0.0,1.0
1998-04-13,52.75,52.81,51.88,52.63,254800,44.2054580795393,44.2557391692981,43.4763822780379,44.1048959000219,304050.689302122,0.0,1.0
1998-04-14,52.94,53.25,52.5,52.75,161700,44.3646815304419,44.624467160862,43.995953538878,44.2054580795393,192955.245134039,0.0,1.0
1998-04-15,54.44,54.69,53.0,53.0,447500,45.6217087744099,45.8312133150712,44.4149626202007,44.4149626202007,533997.972773546,0.0,1.0
1998-04-16,54.0,54.63,53.75,54.31,344900,45.252980782846,45.7809322253125,45.0434762421846,45.512766413266,411566.258792393,0.0,1.0
1998-04-17,54.13,54.31,53.69,54.13,157700,45.3619231439898,45.512766413266,44.9931951524259,45.3619231439898,188182.078896957,0.0,1.0
1998-04-20,53.94,54.25,53.75,54.0,324100,45.2026996930872,45.4624853235073,45.0434762421846,45.252980782846,386745.794359568,0.0,1.0
1998-04-21,54.13,54.5,53.69,53.94,266200,45.3619231439898,45.6719898641686,44.9931951524259,45.2026996930872,317654.213077806,0.0,1.0
1998-04-22,53.13,54.06,53.0,54.0,358800,44.5239049813446,45.3032618726047,44.4149626202007,45.252980782846,428153.011466253,0.0,1.0
1998-04-23,53.44,53.56,53.0,53.0,314400,44.7836906117646,44.884252791282,44.4149626202007,44.4149626202007,375170.866234644,0.0,1.0
1998-04-24,53.0,53.5,52.0,53.38,302900,44.4149626202007,44.8339717015233,43.5769444575554,44.7334095220059,361448.013303033,0.0,1.0
1998-04-27,52.19,52.75,52.0,52.5,516900,43.736167908458,44.2054580795393,43.5769444575554,43.995953538878,616812.406986918,0.0,1.0
1998-04-28,51.94,52.38,51.75,52.25,473000,43.5266633677966,43.8953913593606,43.367439916894,43.7864489982167,564426.907534945,0.0,1.0
1998-04-29,51.31,51.94,51.0,51.69,523800,43.2082164659914,43.7387402698031,42.9471650704651,43.5282149508302,622015.445167793,0.25,1.0
1998-04-30,52.06,52.44,51.69,51.88,364800,43.83979242291,44.1597909077488,43.5282149508302,43.6882141932496,433202.051159242,0.0,1.0
1998-05-01,51.75,52.0,51.38,52.0,167700,43.5787410273837,43.7892663463565,43.2671635553038,43.7892663463565,199144.692926,0.0,1.0
1998-05-04,51.88,53.13,51.75,51.75,417100,43.6882141932496,44.7408407881139,43.5787410273837,43.5787410273837,495308.595226205,0.0,1.0
1998-05-05,52.19,52.25,51.5,51.5,289100,43.9492655887759,43.9997916653294,43.3682157084108,43.3682157084108,343307.875521208,0.0,1.0
1998-05-06,52.56,53.0,52.44,52.75,225200,44.2608430608558,44.631367622248,44.1597909077488,44.4208423032752,267426.266230979,0.0,1.0
1998-05-07,51.81,52.69,51.69,52.56,279300,43.6292671039372,44.3703162267217,43.5282149508302,44.2608430608558,331670.320418794,0.0,1.0
1998-05-08,52.38,52.44,51.81,51.81,323100,44.1092648311953,44.1597909077488,43.6292671039372,43.6292671039372,383683.066692848,0.0,1.0
1998-05-11,52.5,53.25,52.44,52.88,147500,44.2103169843023,44.8418929412209,44.1597909077488,44.530315469141,175157.079347555,0.0,1.0
1998-05-12,52.19,52.5,51.25,52.44,130600,43.9492655887759,44.2103169843023,43.1576903894379,44.1597909077488,155088.234324005,0.0,1.0
1998-05-13,51.81,52.19,51.56,52.0,267000,43.6292671039372,43.9492655887759,43.4187417849643,43.7892663463565,317064.001259642,0.0,1.0
1998-05-14,51.76,52.44,51.63,51.75,192000,43.5871620401426,44.1597909077488,43.4776888742767,43.5787410273837,228001.079557495,0.0,1.0
1998-05-15,51.88,52.0,51.56,51.81,215600,43.6882141932496,43.7892663463565,43.4187417849643,43.6292671039372,256026.212253104,0.0,1.0
1998-05-18,51.5,52.44,51.5,51.81,192700,43.3682157084108,44.1597909077488,43.3682157084108,43.6292671039372,228832.333493382,0.0,1.0
1998-05-19,50.5,51.88,50.31,51.56,234900,42.5261144325193,43.6882141932496,42.3661151901,43.4187417849643,278945.070771124,0.0,1.0
1998-05-20,50.5,51.12,49.94,51.0,211400,42.5261144325193,43.0482172235721,42.0545377180201,42.9471650704651,251038.688637784,0.0,1.0
1998-05-21,50.19,51.13,50.06,50.56,227300,42.265063036993,43.056638236331,42.1555898711271,42.5766405090728,269920.028038639,0.0,1.0
1998-05-22,50.69,51.81,50.5,50.75,131600,42.6861136749387,43.6292671039372,42.5261144325193,42.7366397514922,156275.7399467,0.0,1.0
1998-05-26,50.31,50.94,50.06,50.88,281800,42.3661151901,42.8966389939116,42.1555898711271,42.8461129173581,334639.084475532,0.0,1.0
1998-05-27,50.06,50.31,49.5,50.13,411100,42.1555898711271,42.3661151901,41.6840131566279,42.2145369604395,488183.561490033,0.0,1.0
1998-05-28,52.13,52.25,50.5,51.0,404100,43.8987395122224,43.9997916653294,42.5261144325193,42.9471650704651,479871.022131167,0.0,1.0
1998-05-29,51.88,52.63,51.5,52.13,347000,43.6882141932496,44.3197901501682,43.3682157084108,43.8987395122224,412064.451075265,0.0,1.0
1998-06-01,51.75,52.38,51.13,51.81,230500,43.5787410273837,44.1092648311953,43.056638236331,43.6292671039372,273720.046031264,0.0,1.0
1998-06-02,50.69,51.75,50.63,51.75,373100,42.6861136749387,43.5787410273837,42.6355875983852,43.5787410273837,443058.347827613,0.0,1.0
1998-06-03,50.25,51.13,50.13,50.69,205200,42.3155891135465,43.056638236331,42.2145369604395,42.6861136749387,243676.153777073,0.0,1.0
1998-06-04,50.0,50.38,49.56,50.13,205200,42.1050637945736,42.4250622794124,41.7345392331814,42.2145369604395,243676.153777073,0.0,1.0
1998-06-05,50.44,50.94,50.25,50.25,137400,42.4755883559658,42.8966389939116,42.3155891135465,42.3155891135465,163163.272558333,0.0,1.0
1998-06-08,50.94,51.38,50.25,50.44,225800,42.8966389939116,43.2671635553038,42.3155891135465,42.4755883559658,268138.769604596,0.0,1.0
1998-06-09,50.56,51.13,50.56,50.88,193200,42.5766405090728,43.056638236331,42.5766405090728,42.8461129173581,229426.08630473,0.0,1.0
1998-06-10,50.0,50.75,49.62,50.5,306200,42.1050637945736,42.7366397514922,41.7850653097348,42.5261144325193,363614.221669298,0.0,1.0
1998-06-11,48.88,49.94,48.13,49.81,502200,41.1619103655752,42.0545377180201,40.5303344086566,41.9450645521542,596365.323717574,0.0,1.0
1998-06-12,48.06,48.69,47.94,48.69,589600,40.4713873193441,41.0019111231558,40.3703351662372,41.0019111231558,700153.315141143,0.0,1.0
1998-06-15,48.06,48.81,46.75,46.75,480500,40.4713873193441,41.1029632762628,39.3682346479263,39.3682346479263,570596.451705087,0.0,1.0
1998-06-16,48.63,49.0,47.88,47.88,268300,40.9513850466023,41.2629625186821,40.3198090896837,40.3198090896837,318607.758569146,0.0,1.0
1998-06-17,48.5,49.19,48.19,48.63,315400,40.8419118807364,41.4229617611015,40.58086048521,40.9513850466023,374539.273398094,0.0,1.0
1998-06-18,47.94,48.25,46.75,48.25,298900,40.3703351662372,40.6313865617635,39.3682346479263,40.6313865617635,354945.430623622,0.0,1.0
1998-06-19,47.88,47.88,46.88,47.0,386100,40.3198090896837,40.3198090896837,39.4777078137922,39.5787599668992,458495.920922651,0.0,1.0
1998-06-22,46.94,47.0,46.5,46.5,511100,39.5282338903457,39.5787599668992,39.1577093289535,39.1577093289535,606934.123759562,0.0,1.0
1998-06-23,46.25,47.25,46.06,47.25,875200,38.9471840099806,39.7892852858721,38.7871847675612,39.7892852858721,1039304.92098292,0.0,1.0
1998-06-24,46.75,46.94,45.56,46.13,296500,39.3682346479263,39.5282338903457,38.3661341296155,38.8461318568736,352095.417129153,0.0,1.0
1998-06-25,47.25,47.44,46.75,47.0,653700,39.7892852858721,39.9492845282914,39.3682346479263,39.5787599668992,776272.42555591,0.0,1.0
1998-06-26,47.5,48.25,47.13,47.25,656200,39.9998106048449,40.6313865617635,39.6882331327651,39.7892852858721,779241.189612649,0.0,1.0
1998-06-29,47.63,48.0,47.44,47.56,307500,40.1092837707108,40.4208612427907,39.9492845282914,40.0503366813984,365157.978978802,0.0,1.0
1998-06-30,47.5,47.75,47.5,47.56,622000,39.9998106048449,40.2103359238178,39.9998106048449,40.0503366813984,738628.49731647,0.0,1.0
1998-07-01,48.06,48.5,47.34,47.56,375500,40.4713873193441,40.8419118807364,39.8650744007023,40.0503366813984,445908.361322082,0.0,1.0
1998-07-02,47.94,48.38,47.47,47.69,108300,40.3703351662372,40.7408597276294,39.9745475665682,40.1598098472643,128606.8589379,0.0,1.0
1998-07-06,48.0,48.06,47.69,47.69,258900,40.4208612427907,40.4713873193441,40.1598098472643,40.1598098472643,307445.20571581,0.0,1.0
1998-07-07,47.69,48.0,47.38,47.75,524700,40.1598098472643,40.4208612427907,39.8987584517379,40.2103359238178,623084.200228218,0.0,1.0
1998-07-08,47.69,47.88,47.63,47.75,1174700,40.1598098472643,40.3198090896837,40.1092837707108,40.2103359238178,1394962.85498016,0.0,1.0
1998-07-09,47.0,47.94,47.0,47.69,314500,39.5787599668992,40.3703351662372,39.5787599668992,40.1598098472643,373470.518337668,0.0,1.0
1998-07-10,46.19,46.25,45.25,45.5,1804500,38.8966579334271,38.9471840099806,38.1050827340891,38.315608053062,2142853.89615365,0.0,1.0
1998-07-13,45.69,46.31,45.63,46.0,452800,38.4756072954814,38.9977100865341,38.4250812189279,38.7366586910077,537702.545956426,0.0,1.0
1998-07-14,45.5,46.13,45.25,45.69,374700,38.315608053062,38.8461318568736,38.1050827340891,38.4756072954814,444958.356823925,0.0,1.0
1998-07-15,44.94,45.88,44.88,45.06,294600,37.8440313385628,38.6356065379007,37.7935052620093,37.9450834916697,349839.156446032,0.0,1.0
1998-07-16,45.56,46.25,44.94,45.0,921800,38.3661341296155,38.9471840099806,37.8440313385628,37.8945574151162,1094642.68300052,0.0,1.0
1998-07-17,45.5,46.0,44.94,45.63,323600,38.315608053062,38.7366586910077,37.8440313385628,38.4250812189279,384276.819504195,0.0,1.0
1998-07-20,45.88,46.0,45.25,45.38,310400,38.6356065379007,38.7366586910077,38.1050827340891,38.214555899955,368601.745284618,0.0,1.0
1998-07-21,45.06,45.88,45.06,45.63,838900,37.9450834916697,38.6356065379007,37.9450834916697,38.4250812189279,996198.466879079,0.0,1.0
1998-07-22,44.94,45.5,44.88,45.0,363300,37.8440313385628,38.315608053062,37.7935052620093,37.8945574151162,431420.792725198,0.0,1.0
1998-07-23,45.25,45.56,44.88,44.88,213500,38.1050827340891,38.3661341296155,37.7935052620093,37.7935052620093,253532.450445444,0.0,1.0
1998-07-24,44.44,45.25,44.06,45.13,494100,37.422980700617,38.1050827340891,37.1029822157783,38.0040305809821,586746.528173743,0.0,1.0
1998-07-27,43.81,44.44,43.38,44.38,261600,36.8924568968054,37.422980700617,36.5303533481721,37.3724546240635,310651.470897088,0.0,1.0
1998-07-28,42.63,43.63,42.31,43.56,536700,35.8987773912535,36.7408786671449,35.6293049829682,36.6819315778325,637334.267700561,0.0,1.0
1998-07-29,42.0,43.5,41.75,42.88,515000,35.3682535874418,36.631405501279,35.157728268469,36.1093027102263,611565.395688074,0.0,1.0
1998-07-30,41.31,42.38,40.69,42.13,650600,34.7872037070767,35.6882520722806,34.265100916024,35.4777267533077,772591.158125555,0.0,1.0
1998-07-31,41.13,42.13,40.88,41.56,559400,34.6356254774162,35.4777267533077,34.4251001584434,34.9977290260496,664290.645335746,0.0,1.0
1998-08-03,42.0,42.0,40.25,41.13,706800,35.3682535874418,35.3682535874418,33.8945763546318,34.6356254774162,839328.974121031,0.0,1.0
1998-08-04,40.0,41.75,39.75,41.75,1051400,33.8945763546318,35.3774640701469,33.6827352524153,35.3774640701469,1240788.48367883,0.25,1.0
1998-08-05,40.38,41.0,39.5,40.5,1047800,34.2165748300008,34.7419407634975,33.4708941501989,34.3182585590647,1236540.01635789,0.0,1.0
1998-08-06,40.25,40.63,40.0,40.44,778900,34.1064174568482,34.4284159322172,33.8945763546318,34.2674166945327,919203.110079365,0.0,1.0
1998-08-07,38.94,39.94,38.38,39.94,767200,32.996370081234,33.8437344900998,32.5218460122692,33.8437344900998,905395.591286287,0.0,1.0
1998-08-10,39.25,39.63,38.5,39.06,581900,33.2590530479824,33.5810515233514,32.6235297413331,33.0980538102979,686717.537238647,0.0,1.0
1998-08-11,38.38,38.5,37.38,38.5,372800,32.5218460122692,32.6235297413331,31.6744816034034,32.6235297413331,439952.393680301,0.0,1.0
1998-08-12,38.63,38.94,37.38,38.5,942400,32.7336871144856,32.996370081234,31.6744816034034,32.6235297413331,1112154.33423905,0.0,1.0
1998-08-13,37.25,38.81,37.19,38.5,825200,31.5643242302508,32.8862127080815,31.5134823657189,32.6235297413331,973843.120345991,0.0,1.0
1998-08-14,36.19,37.44,36.13,37.19,823700,30.6661179568531,31.7253234679353,30.6152760923211,31.5134823657189,972072.925628928,0.0,1.0
1998-08-17,36.63,36.63,35.5,36.19,661800,31.038958296754,31.038958296754,30.0814365147357,30.6661179568531,781009.909167446,0.0,1.0
1998-08-18,36.88,36.94,36.06,36.38,482100,31.2507993989705,31.3016412635024,30.5559605837005,30.8271171945376,568940.582063502,0.0,1.0
1998-08-19,36.75,37.38,36.75,37.0,234100,31.1406420258179,31.6744816034034,31.1406420258179,31.3524831280344,276268.388842701,0.0,1.0
1998-08-20,37.06,37.25,36.5,36.88,427700,31.4033249925663,31.5643242302508,30.9288009236015,31.2507993989705,504741.520324746,0.0,1.0
1998-08-21,36.5,36.75,36.13,36.69,276800,30.9288009236015,31.1406420258179,30.6152760923211,31.089800161286,326659.931788378,0.0,1.0
1998-08-24,35.94,37.0,35.88,36.63,328600,30.4542768546366,31.3524831280344,30.4034349901047,31.038958296754,387790.656017563,0.0,1.0
1998-08-25,36.81,37.0,36.13,36.31,281200,31.1914838903499,31.3524831280344,30.6152760923211,30.767801685917,331852.502958425,0.0,1.0
1998-08-26,36.5,36.75,35.88,36.69,370900,30.9288009236015,31.1406420258179,30.4034349901047,31.089800161286,437710.147038691,0.0,1.0
1998-08-27,35.19,36.38,34.63,36.25,328500,29.8187535479873,30.8271171945376,29.3442294790224,30.716959821385,387672.643036425,0.0,1.0
1998-08-28,34.13,36.31,33.88,35.44,396600,28.9205472745895,30.767801685917,28.7087061723731,30.0305946502037,468039.483191009,0.0,1.0
1998-08-31,32.75,34.63,32.75,34.0,393800,27.7511843903547,29.3442294790224,27.7511843903547,28.810389901437,464735.119719161,0.0,1.0
1998-09-01,32.13,33.0,31.56,32.75,490200,27.225818456858,27.9630254925712,26.7428207438045,27.7511843903547,578499.633535632,0.0,1.0
1998-09-02,30.81,32.44,30.5,32.0,1321000,26.1072974371551,27.4885014236064,25.8446144704067,27.1156610837054,1558951.48082532,0.0,1.0
1998-09-03,31.63,32.38,30.63,30.63,1204300,26.8021362524251,27.4376595590744,25.9547718435593,25.9547718435593,1421230.33183795,0.0,1.0
1998-09-04,33.0,33.31,32.06,32.13,553000,27.9630254925712,28.2257084593196,27.1665029482374,27.225818456858,652611.785689933,0.0,1.0
1998-09-08,33.69,34.0,32.5,33.38,416900,28.5477069346886,28.810389901437,27.5393432881383,28.2850239679402,491996.118361904,0.0,1.0
1998-09-09,34.44,34.56,33.13,33.63,469600,29.1832302413379,29.2849139704018,28.0731828657238,28.4968650701566,554188.959421325,0.0,1.0
1998-09-10,34.06,35.0,33.63,34.06,767500,28.8612317659689,29.6577543103028,28.4968650701566,28.8612317659689,905749.6302297,0.0,1.0
1998-09-11,35.13,35.63,34.06,34.06,574600,29.7679116834553,30.1915938878882,28.8612317659689,28.8612317659689,678102.589615616,0.0,1.0
1998-09-14,35.94,38.38,35.81,36.5,749000,30.4542768546366,32.5218460122692,30.3441194814841,30.9288009236015,883917.228719277,0.0,1.0
1998-09-15,35.56,36.38,34.88,36.13,628800,30.1322783792676,30.8271171945376,29.5560705812389,30.6152760923211,742065.625392098,0.0,1.0
1998-09-16,35.75,36.0,35.0,35.5,527600,30.2932776169521,30.5051187191686,29.6577543103028,30.0814365147357,622636.488481029,0.0,1.0
1998-09-17,37.38,37.75,35.13,35.13,784100,31.6744816034034,31.9880064346837,29.7679116834553,29.7679116834553,925339.78509851,0.0,1.0
1998-09-18,36.94,37.38,36.0,37.31,861100,31.3016412635024,31.6744816034034,30.5051187191686,31.6151660947828,1016209.78057432,0.0,1.0
1998-09-21,37.31,37.69,35.56,35.75,370000,31.6151660947828,31.9371645701518,30.1322783792676,30.2932776169521,436648.030208454,0.0,1.0
1998-09-22,31.31,34.0,30.69,34.0,1861700,26.530979641588,28.810389901437,26.0056137080912,28.810389901437,2197047.66983535,0.0,1.0
1998-09-23,31.13,32.06,30.0,32.0,2241600,26.3784540479922,27.1665029482374,25.4209322659738,27.1156610837054,2645378.9851764,0.0,1.0
1998-09-24,29.56,30.88,29.13,30.63,839400,25.0480919260729,26.1666129457757,24.6837252302606,25.9547718435593,990600.963667502,0.0,1.0
1998-09-25,28.56,29.56,27.25,29.56,1195900,24.2007275172071,25.0480919260729,23.0906801415929,25.0480919260729,1411317.2414224,0.0,1.0
1998-09-28,27.5,29.13,27.38,28.56,1151800,23.3025212438093,24.6837252302606,23.2008375147454,24.2007275172071,1359273.51674081,0.0,1.0
1998-09-29,27.25,27.44,25.63,27.38,1757700,23.0906801415929,23.2516793792774,21.7179497992303,23.2008375147454,2074314.16945243,0.0,1.0
1998-09-30,26.75,27.88,26.44,26.81,767300,22.66699793716,23.6245197191783,22.4043149704116,22.7178398016919,905513.604267423,0.0,1.0
1998-10-01,25.5,26.44,25.0,26.0,1132800,21.6077924260777,22.4043149704116,21.1841102216448,22.0314746305106,1336851.0503247,0.0,1.0
1998-10-02,26.0,26.31,25.5,25.56,698000,22.0314746305106,22.294157597259,21.6077924260777,21.6586342906097,823730.608339193,0.0,1.0
1998-10-05,26.38,26.81,26.0,26.0,782400,22.3534731058796,22.7178398016919,22.0314746305106,22.0314746305106,923333.564419176,0.0,1.0
1998-10-06,26.25,26.75,25.88,26.5,1136100,22.2433157327271,22.66699793716,21.9297909014467,22.4551568349435,1340745.47870223,0.0,1.0
1998-10-07,25.63,26.31,25.5,26.25,684900,21.7179497992303,22.294157597259,21.6077924260777,22.2433157327271,808270.90781019,0.0,1.0
1998-10-08,24.38,25.5,24.31,25.38,993800,20.6587442881481,21.6077924260777,20.5994287795274,21.5061086970138,1172813.00654368,0.0,1.0
1998-10-09,25.13,25.44,24.0,24.63,1130800,21.2942675947974,21.5569505615458,20.3367458127791,20.8705853903645,1334490.79070195,0.0,1.0
1998-10-12,25.69,26.44,25.38,25.5,900000,21.7687916637622,22.4043149704116,21.5061086970138,21.6077924260777,1062116.83023678,0.0,1.0
1998-10-13,25.0,25.94,24.31,25.88,1316700,21.1841102216448,21.9806327659787,20.5994287795274,21.9297909014467,1553876.92263641,0.0,1.0
1998-10-14,24.81,25.94,24.5,25.25,804900,21.0231109839603,21.9806327659787,20.760428017212,21.3959513238613,949886.485175096,0.0,1.0
1998-10-15,25.19,25.63,24.31,24.75,1034700,21.3451094593293,21.7179497992303,20.5994287795274,20.9722691194284,1221080.31582889,0.0,1.0
1998-10-16,27.56,28.5,26.25,26.38,1360100,23.3533631083413,24.1498856526751,22.2433157327271,22.3534731058796,1605094.55645005,0.0,1.0
1998-10-19,28.69,28.75,27.69,28.25,762300,24.3108848903596,24.3617267548916,23.4635204814938,23.9380445504587,899612.955210554,0.0,1.0
1998-10-20,29.31,30.0,29.0,29.0,2137400,24.8362508238564,25.4209322659738,24.573567857108,24.573567857108,2522409.45883122,0.0,1.0
1998-10-21,29.31,29.63,29.13,29.5,774300,24.8362508238564,25.1074074346935,24.6837252302606,24.9972500615409,913774.512947044,0.0,1.0
1998-10-22,29.69,29.69,29.19,29.31,530000,25.1582492992254,25.1582492992254,24.7345670947925,24.8362508238564,625468.800028327,0.0,1.0
1998-10-23,29.06,29.94,28.88,29.56,405800,24.62440972164,25.3700904014419,24.4718841280441,25.0480919260729,478896.67745565,0.0,1.0
1998-10-26,29.38,29.63,29.0,29.06,716600,24.895566332477,25.1074074346935,24.573567857108,24.62440972164,845681.022830753,0.0,1.0
1998-10-27,30.63,30.88,29.88,29.88,605600,25.9547718435593,26.1666129457757,25.3192485369099,25.3192485369099,714686.613768215,0.0,1.0
1998-10-28,29.69,31.19,29.38,30.69,572600,25.1582492992254,26.4292959125241,24.895566332477,26.0056137080912,675742.329992868,0.0,1.0
1998-10-29,30.94,30.94,29.88,30.25,541000,26.2174548103077,26.2174548103077,25.3192485369099,25.6327733681903,638450.227953441,0.0,1.0
1998-10-30,31.88,31.94,31.06,31.19,786000,27.0139773546415,27.0648192191735,26.3191385393716,26.4292959125241,927582.031740122,0.0,1.0
1998-11-02,32.5,32.88,31.56,31.88,587800,27.7511843903547,28.0756597770727,26.948534749526,27.2217771804464,688385.033636247,0.25,1.0
1998-11-03,32.88,32.94,32.44,32.5,540000,28.0756597770727,28.1268927328703,27.6999514345572,27.7511843903547,632405.440904343,0.0,1.0
1998-11-04,34.44,34.88,33.06,33.06,1623900,29.4077166278098,29.7834249703253,28.2293586444655,28.2293586444655,1901783.69534178,0.0,1.0
1998-11-05,35.63,35.69,33.44,33.5,821100,30.4238369177951,30.4750698735926,28.5538340311835,28.605066986981,961607.606530658,0.0,1.0
1998-11-06,35.25,35.75,35.0,35.5,608900,30.0993615310771,30.5263028293902,29.8858908819205,30.3128321802336,713095.690678988,0.0,1.0
1998-11-09,33.88,35.56,33.81,35.31,636100,28.929542373699,30.3640651360312,28.8697705919352,30.1505944868747,744950.186961579,0.0,1.0
1998-11-10,32.69,33.94,32.63,33.88,694000,27.9134220837137,28.9807753294966,27.8621891279162,28.929542373699,812758.103680767,0.0,1.0
1998-11-11,32.38,32.88,31.69,32.63,437800,27.6487184787596,28.0756597770727,27.0595394870874,27.8621891279162,512716.855607261,0.0,1.0
1998-11-12,31.88,32.31,31.69,32.13,226300,27.2217771804464,27.5889466969958,27.0595394870874,27.435247829603,265024.724586394,0.0,1.0
1998-11-13,31.75,32.06,31.69,31.75,366500,27.110772442885,27.3754760478392,27.0595394870874,27.110772442885,429215.914984151,0.0,1.0
1998-11-16,31.5,32.5,30.94,31.88,839100,26.8973017937284,27.7511843903547,26.4191275396177,27.2217771804464,982687.787894138,0.0,1.0
1998-11-17,31.38,32.0,31.25,31.44,516600,26.7948358821333,27.3242430920416,26.6838311445719,26.8460688379309,605001.205131821,0.0,1.0
1998-11-18,31.75,31.75,31.31,31.38,635500,27.110772442885,27.110772442885,26.7350641003694,26.7948358821333,744247.514249463,0.0,1.0
1998-11-19,32.06,32.38,31.75,31.75,1876200,27.3754760478392,27.6487184787596,27.110772442885,27.110772442885,2197257.57078653,0.0,1.0
1998-11-20,32.25,32.5,31.94,32.44,441000,27.5377137411982,27.7511843903547,27.273010136244,27.6999514345572,516464.443405212,0.0,1.0
1998-11-23,33.19,33.38,32.38,32.38,434500,28.3403633820269,28.5026010753859,27.6487184787596,27.6487184787596,508852.155690624,0.0,1.0
1998-11-24,33.75,34.44,33.5,33.5,4929300,28.8185376361376,29.4077166278098,28.605066986981,28.605066986981,5772807.66638848,0.0,1.0
1998-11-25,35.0,35.31,34.06,34.06,730700,29.8858908819205,30.1505944868747,29.0832412410918,29.0832412410918,855738.251238524,0.0,1.0
1998-11-27,35.0,35.0,34.69,34.88,299800,29.8858908819205,29.8858908819205,29.6211872769663,29.7834249703253,351102.131820596,0.0,1.0
1998-11-30,33.75,34.75,33.63,34.63,613600,28.8185376361376,29.6724202327639,28.7160717245425,29.5699543211688,718599.960257231,0.0,1.0
1998-12-01,33.25,33.63,32.13,32.13,629700,28.3915963378245,28.7160717245425,27.435247829603,27.435247829603,737455.011365674,0.0,1.0
1998-12-02,32.94,33.0,32.13,33.0,669400,28.1268927328703,28.1781256886679,27.435247829603,28.1781256886679,783948.522484013,0.0,1.0
1998-12-03,31.88,32.94,31.63,32.94,657300,27.2217771804464,28.1268927328703,27.0083065312899,28.1268927328703,769777.956123009,0.0,1.0
1998-12-04,32.63,32.63,31.88,32.0,741200,27.8621891279162,27.8621891279162,27.2217771804464,27.3242430920416,868035.023700552,0.0,1.0
1998-12-07,31.94,32.5,31.0,32.25,585000,27.273010136244,27.7511843903547,26.4703604954153,27.5377137411982,685105.894313038,0.0,1.0
1998-12-08,31.44,31.44,30.5,31.0,563400,26.8460688379309,26.8460688379309,26.0434191971021,26.4703604954153,659809.676676863,0.0,1.0
1998-12-09,30.81,31.81,30.5,31.44,586200,26.3081228020563,27.1620053986826,26.0434191971021,26.8460688379309,686511.239737269,0.0,1.0
1998-12-10,29.5,30.56,29.38,30.38,954400,25.1895366004758,26.0946521528997,25.0870706888807,25.940953285507,1117718.06073908,0.0,1.0
1998-12-11,30.13,30.13,29.0,29.38,709400,25.7274826363504,25.7274826363504,24.7625953021627,25.0870706888807,830793.369958409,0.0,1.0
1998-12-14,28.81,30.06,28.63,29.88,742000,24.6003576088037,25.6677108545866,24.446658741411,25.5140119871938,868971.920650041,0.0,1.0
1998-12-15,29.75,29.94,29.0,29.0,1065600,25.4030072496324,25.5652449429914,24.7625953021627,24.7625953021627,1247946.7367179,0.0,1.0
1998-12-16,29.62,29.81,29.5,29.75,970600,25.292002512071,25.45424020543,25.1895366004758,25.4030072496324,1136690.22396621,0.0,1.0
1998-12-17,29.38,29.75,29.25,29.63,980200,25.0870706888807,25.4030072496324,24.9760659513193,25.3005413380373,1147932.98736007,0.0,1.0
1998-12-18,29.75,30.0,29.25,29.5,608000,25.4030072496324,25.616477898789,24.9760659513193,25.1895366004758,712041.681610816,0.0,1.0
1998-12-21,30.31,30.44,29.56,29.56,731600,25.8811815037432,25.9921862413046,25.2407695562734,25.2407695562734,856792.260306696,0.0,1.0
1998-12-22,29.75,30.19,29.31,30.19,679900,25.4030072496324,25.778715592148,25.0272989071169,25.778715592148,796245.294946042,0.0,1.0
1998-12-23,30.19,30.25,29.75,29.81,816400,25.778715592148,25.8299485479456,25.4030072496324,25.45424020543,956103.336952417,0.0,1.0
1998-12-24,30.38,30.69,30.13,30.19,153300,25.940953285507,26.2056568904611,25.7274826363504,25.778715592148,179532.877945622,0.0,1.0
1998-12-28,30.0,30.81,30.0,30.5,488200,25.616477898789,26.3081228020563,25.616477898789,26.0434191971021,571741.363425,0.0,1.0
1998-12-29,30.13,30.31,29.88,30.0,501800,25.7274826363504,25.8811815037432,25.5140119871938,25.616477898789,587668.611566295,0.0,1.0
1998-12-30,30.31,30.63,30.06,30.13,397700,25.8811815037432,26.1544239346636,25.6677108545866,25.7274826363504,465754.896014179,0.0,1.0
1998-12-31,30.81,31.06,30.31,30.38,549900,26.3081228020563,26.5215934512129,25.8811815037432,25.940953285507,643999.540654255,0.0,1.0
1999-01-04,30.63,31.06,30.5,30.88,600400,26.1544239346636,26.5215934512129,26.0434191971021,26.3678945838201,703141.160590679,0.0,1.0
1999-01-05,31.38,31.5,30.88,30.88,566100,26.7948358821333,26.8973017937284,26.3678945838201,26.3678945838201,662971.703881385,0.0,1.0
1999-01-06,32.38,32.38,31.31,31.38,326300,27.6487184787596,27.6487184787596,26.7350641003694,26.7948358821333,382136.843272383,0.0,1.0
1999-01-07,32.44,32.5,31.63,32.25,478000,27.6999514345572,27.7511843903547,27.0083065312899,27.5377137411982,559795.927319028,0.0,1.0
1999-01-08,33.44,33.56,32.44,32.44,564700,28.5538340311835,28.6562999427786,27.6999514345572,27.6999514345572,661332.134219781,0.0,1.0
1999-01-11,34.0,34.44,33.44,33.75,452000,29.0320082852942,29.4077166278098,28.5538340311835,28.8185376361376,529346.776460672,0.0,1.0
1999-01-12,32.69,33.75,32.56,33.75,384400,27.9134220837137,28.8185376361376,27.8024173461523,28.8185376361376,450178.984228944,0.0,1.0
1999-01-13,31.75,32.38,31.19,32.0,619500,27.110772442885,27.6487184787596,26.6325981887743,27.3242430920416,725509.575259704,0.0,1.0
1999-01-14,32.06,32.5,31.63,31.63,365700,27.3754760478392,27.7511843903547,27.0083065312899,27.0083065312899,428279.018034663,0.0,1.0
1999-01-15,32.38,32.75,32.0,32.75,424200,27.6487184787596,27.9646550395113,27.3242430920416,27.9646550395113,496789.607465967,0.0,1.0
1999-01-19,33.69,33.75,31.88,32.38,595500,28.76730468034,28.8185376361376,27.2217771804464,27.6487184787596,697402.666775068,0.0,1.0
1999-01-20,34.0,34.63,33.88,34.0,709800,29.0320082852942,29.5699543211688,28.929542373699,29.0320082852942,831261.818433152,0.0,1.0
1999-01-21,33.5,34.0,33.5,33.88,433900,28.605066986981,29.0320082852942,28.605066986981,28.929542373699,508149.482978509,0.0,1.0
1999-01-22,33.81,34.0,33.25,33.38,509400,28.8697705919352,29.0320082852942,28.3915963378245,28.5026010753859,596569.13258643,0.0,1.0
1999-01-25,33.13,34.0,33.0,33.88,732400,28.2891304262293,29.0320082852942,28.1781256886679,28.929542373699,857729.157256187,0.0,1.0
1999-01-26,33.88,33.94,32.81,32.81,2011100,28.929542373699,28.9807753294966,28.0158879953089,28.0158879953089,2355241.81889394,0.0,1.0
1999-01-27,32.19,34.38,32.19,33.88,1341600,27.4864807854006,29.3564836720122,27.4864807854006,28.929542373699,1571176.18429123,0.0,1.0
1999-01-28,32.56,33.0,32.31,32.44,321200,27.8024173461523,28.1781256886679,27.5889466969958,27.6999514345572,376164.125219398,0.0,1.0
1999-01-29,31.69,32.81,31.19,32.81,334900,27.0595394870874,28.0158879953089,26.6325981887743,28.0158879953089,392208.485479379,0.0,1.0
1999-02-01,30.81,31.44,30.63,31.44,482500,26.3081228020563,26.8460688379309,26.1544239346636,26.8460688379309,565065.972659899,0.0,1.0
1999-02-02,30.94,31.19,30.75,30.94,724300,26.4191275396177,26.6325981887743,26.2568898462587,26.4191275396177,848243.075642621,0.0,1.0
1999-02-03,30.31,30.94,30.13,30.94,431800,26.0946521528997,26.6370352230524,25.9396855614275,26.6370352230524,501553.265524011,0.25,1.0
1999-02-04,30.25,30.44,29.75,30.19,670800,26.042996622409,26.206572468963,25.6125338683196,25.9913410919183,779161.487988666,0.0,1.0
1999-02-05,30.44,30.94,30.0,30.25,343500,26.206572468963,26.6370352230524,25.8277652453643,26.042996622409,398989.223500457,0.0,1.0
1999-02-08,30.06,30.75,30.0,30.5,543100,25.879420775855,26.4734593764984,25.8277652453643,26.2582279994537,630832.743182238,0.0,1.0
1999-02-09,30.25,30.5,29.81,30.0,384800,26.042996622409,26.2582279994537,25.6641893988103,25.8277652453643,446960.853574894,0.0,1.0
1999-02-10,30.0,30.69,29.94,30.0,388800,25.8277652453643,26.4218038460077,25.7761097148736,25.8277652453643,451607.016293967,0.0,1.0
1999-02-11,29.88,30.0,29.69,29.94,324400,25.7244541843828,25.8277652453643,25.5608783378289,25.7761097148736,376803.796516881,0.0,1.0
1999-02-12,29.69,30.0,29.56,29.75,463800,25.5608783378289,25.8277652453643,25.4489580217656,25.6125338683196,538722.567276599,0.0,1.0
1999-02-16,29.25,30.38,29.06,30.0,423600,25.1820711142302,26.1549169384722,25.0184952676762,25.8277652453643,492028.631949909,0.0,1.0
1999-02-17,28.38,29.13,28.13,29.0,407000,24.4330659221146,25.0787600532487,24.2178345450699,24.9668397371855,472747.056665753,0.0,1.0
1999-02-18,28.13,28.5,27.81,28.5,541800,24.2178345450699,24.5363769830961,23.9423383824527,24.5363769830961,629322.740298538,0.0,1.0
1999-02-19,28.13,28.44,27.81,28.13,441900,24.2178345450699,24.4847214526054,23.9423383824527,24.2178345450699,513284.826389672,0.0,1.0
1999-02-22,28.38,28.38,28.0,28.25,497900,24.4330659221146,24.4330659221146,24.1059142290067,24.3211456060514,578331.104456704,0.0,1.0
1999-02-23,28.13,28.56,28.0,28.38,434900,24.2178345450699,24.5880325135868,24.1059142290067,24.4330659221146,505154.041631293,0.0,1.0
1999-02-24,27.94,28.25,27.94,28.19,541100,24.0542586985159,24.3211456060514,24.0542586985159,24.2694900755607,628509.661822701,0.0,1.0
1999-02-25,27.94,28.06,27.81,27.94,1208700,24.0542586985159,24.1575697594974,23.9423383824527,24.0542586985159,1403954.21963611,0.0,1.0
1999-02-26,27.75,28.06,27.38,28.0,852800,23.890682851962,24.1575697594974,23.5721404139358,24.1059142290067,990561.89170652,0.0,1.0
1999-03-01,27.88,28.13,27.56,27.75,352400,24.0026031680252,24.2178345450699,23.727107005408,23.890682851962,409326.935550397,0.0,1.0
1999-03-02,27.94,28.06,27.75,27.81,584700,24.0542586985159,24.1575697594974,23.890682851962,23.9423383824527,679152.835460605,0.0,1.0
1999-03-03,26.31,28.13,26.25,27.81,871300,22.6509501201845,24.2178345450699,22.5992945896938,23.9423383824527,1012050.39428224,0.0,1.0
1999-03-04,27.31,27.38,26.31,26.56,694600,23.5118756283633,23.5721404139358,22.6509501201845,22.8661814972292,806806.156167155,0.0,1.0
1999-03-05,27.13,27.75,27.13,27.31,587700,23.3569090368911,23.890682851962,23.3569090368911,23.5118756283633,682637.457499909,0.0,1.0
1999-03-08,27.63,28.0,27.13,27.25,400800,23.7873717909805,24.1059142290067,23.3569090368911,23.4602200978726,465545.504451189,0.0,1.0
1999-03-09,27.31,27.5,27.25,27.5,344500,23.5118756283633,23.6754514749173,23.4602200978726,23.6754514749173,400150.764180226,0.0,1.0
1999-03-10,27.25,27.5,27.0,27.25,524500,23.4602200978726,23.6754514749173,23.2449887208279,23.4602200978726,609228.086538543,0.0,1.0
1999-03-11,27.44,27.44,26.94,27.38,601200,23.6237959444265,23.6237959444265,23.1933331903371,23.5721404139358,698318.256676784,0.0,1.0
1999-03-12,27.94,28.0,27.63,27.63,425800,24.0542586985159,24.1059142290067,23.7873717909805,23.7873717909805,494584.021445401,0.0,1.0
1999-03-15,28.31,28.5,27.94,28.0,359700,24.3728011365421,24.5363769830961,24.0542586985159,24.1059142290067,417806.182512706,0.0,1.0
1999-03-16,28.5,28.63,28.06,28.31,351000,24.5363769830961,24.6482972991593,24.1575697594974,24.3728011365421,407700.77859872,0.0,1.0
1999-03-17,28.38,28.56,28.0,28.5,548600,24.4330659221146,24.5880325135868,24.1059142290067,24.5363769830961,637221.216920964,0.0,1.0
1999-03-18,28.0,28.5,28.0,28.38,1147300,24.1059142290067,24.5363769830961,24.1059142290067,24.4330659221146,1332635.62189832,0.0,1.0
1999-03-19,26.56,28.19,26.56,28.19,964400,22.8661814972292,24.2694900755607,22.8661814972292,24.2694900755607,1120189.83156868,0.0,1.0
1999-03-22,26.75,27.0,26.5,27.0,770700,23.0297573437832,23.2449887208279,22.8145259667385,23.2449887208279,895199.401897531,0.0,1.0
1999-03-23,26.75,26.75,26.31,26.75,478200,23.0297573437832,23.0297573437832,22.6509501201845,23.0297573437832,555448.753065265,0.0,1.0
1999-03-24,26.81,27.13,26.56,26.75,329500,23.0814128742739,23.3569090368911,22.8661814972292,23.0297573437832,382727.653983699,0.0,1.0
1999-03-25,27.06,27.5,26.75,26.81,331700,23.2966442513186,23.6754514749173,23.0297573437832,23.0814128742739,385283.04347919,0.0,1.0
1999-03-26,27.5,27.75,26.88,27.06,339300,23.6754514749173,23.890682851962,23.1416776598464,23.2966442513186,394110.75264543,0.0,1.0
1999-03-29,28.44,28.5,27.5,27.5,314200,24.4847214526054,24.5363769830961,23.6754514749173,23.6754514749173,364956.081583242,0.0,1.0
1999-03-30,28.44,28.75,28.25,28.5,704900,24.4847214526054,24.7516083601408,24.3211456060514,24.5363769830961,818770.025168768,0.0,1.0
1999-03-31,28.56,28.75,28.44,28.5,542300,24.5880325135868,24.7516083601408,24.4847214526054,24.5363769830961,629903.510638422,0.0,1.0
1999-04-01,28.94,29.0,28.56,28.88,272200,24.9151842066948,24.9668397371855,24.5880325135868,24.863528676204,316171.373032967,0.0,1.0
1999-04-05,28.5,29.13,28.5,28.94,338300,24.5363769830961,25.0787600532487,24.5363769830961,24.9151842066948,392949.211965661,0.0,1.0
1999-04-06,28.13,28.63,28.06,28.5,295900,24.2178345450699,24.6482972991593,24.1575697594974,24.5363769830961,343699.88714348,0.0,1.0
1999-04-07,27.88,28.38,27.69,28.31,299300,24.0026031680252,24.4330659221146,23.8390273214712,24.3728011365421,347649.125454693,0.0,1.0
1999-04-08,28.13,28.19,27.69,27.88,394100,24.2178345450699,24.2694900755607,23.8390273214712,24.0026031680252,457763.181896741,0.0,1.0
1999-04-09,28.56,28.88,28.13,28.13,556200,24.5880325135868,24.863528676204,24.2178345450699,24.2178345450699,646048.926087204,0.0,1.0
1999-04-12,29.38,29.94,28.69,29.19,408200,25.2939914302934,25.7761097148736,24.6999528296501,25.1304155837395,474140.905481476,0.0,1.0
1999-04-13,29.25,29.5,29.13,29.38,322400,25.1820711142302,25.3973024912749,25.0787600532487,25.2939914302934,374480.715157343,0.0,1.0
1999-04-14,29.94,30.38,29.25,29.38,866900,25.7761097148736,26.1549169384722,25.1820711142302,25.2939914302934,1006939.61529126,0.0,1.0
1999-04-15,33.5,34.0,30.0,30.0,865100,28.8410045239901,29.2714672780795,25.8277652453643,25.8277652453643,1004848.84206767,0.0,1.0
1999-04-16,33.94,34.88,33.0,33.38,503000,29.2198117475888,30.0290817252769,28.4105417699007,28.7376934630087,584254.961923523,0.0,1.0
1999-04-19,33.94,35.06,33.81,34.0,534100,29.2198117475888,30.1840483167491,29.1078914315256,29.2714672780795,620378.877064321,0.0,1.0
1999-04-20,32.56,33.94,32.38,33.94,728300,28.0317345463021,29.2198117475888,27.8767679548299,29.2198117475888,845950.07707535,0.0,1.0
1999-04-21,33.06,33.25,32.56,33.0,422100,28.4621973003915,28.6257731469454,28.0317345463021,28.4105417699007,490286.320930256,0.0,1.0
1999-04-22,32.13,33.0,32.0,33.0,396100,27.6615365777852,28.4105417699007,27.5496162617219,28.4105417699007,460086.263256276,0.0,1.0
1999-04-23,32.63,32.94,32.31,32.31,436100,28.0919993318746,28.35888623941,27.8165031692573,27.8165031692573,506547.890447014,0.0,1.0
1999-04-26,32.63,32.94,32.5,32.63,315100,28.0919993318746,28.35888623941,27.9800790158113,28.0919993318746,366001.468195033,0.0,1.0
1999-04-27,32.63,33.19,32.31,32.56,434700,28.0919993318746,28.5741176164547,27.8165031692573,28.0317345463021,504921.733495338,0.0,1.0
1999-04-28,33.31,33.63,32.5,32.63,702200,28.6774286774362,28.9529248400534,27.9800790158113,28.0919993318746,815633.865333394,0.0,1.0
1999-04-29,33.5,33.75,33.13,33.31,738600,28.8410045239901,29.0562359010348,28.522462085964,28.6774286774362,857913.946076967,0.0,1.0
1999-04-30,32.5,33.25,32.31,33.25,332200,28.195310392856,28.8459714019219,28.0304762705593,28.8459714019219,382918.288522746,0.25,1.0
1999-05-03,33.0,33.31,32.44,32.63,850600,28.6290843989,28.8980242826472,28.1432575121307,28.3080916344274,980464.467843006,0.0,1.0
1999-05-04,33.31,34.25,32.56,33.13,618500,28.8980242826472,29.7135194140098,28.2473632735813,28.7418656404714,712928.842418176,0.0,1.0
1999-05-05,35.38,35.38,33.13,33.13,939100,30.6938486676691,30.6938486676691,28.7418656404714,28.7418656404714,1082476.11303946,0.0,1.0
1999-05-06,35.94,36.19,35.25,35.38,627300,31.1796755544383,31.3965625574603,30.5810674260977,30.6938486676691,723072.373239971,0.0,1.0
1999-05-07,36.06,36.88,35.81,35.94,450200,31.2837813158889,31.9951706858009,31.0668943128669,31.1796755544383,518933.815451354,0.0,1.0
1999-05-10,36.06,37.5,35.75,36.63,784200,31.2837813158889,32.5330504532954,31.0148414321416,31.778283682779,903926.917096739,0.0,1.0
1999-05-11,35.63,36.88,35.13,36.06,419400,30.9107356706911,31.9951706858009,30.4769616646471,31.2837813158889,483431.457575073,0.0,1.0
1999-05-12,35.0,35.88,34.56,35.88,313300,30.3641804230757,31.127622673713,29.982459297757,31.127622673713,361132.750735027,0.0,1.0
1999-05-13,34.88,35.5,34.75,35.25,282100,30.2600746616252,30.7979544291197,30.1472934200537,30.5810674260977,325169.323275937,0.0,1.0
1999-05-14,34.0,35.0,34.0,34.75,459500,29.4966324109878,30.3641804230757,29.4966324109878,30.1472934200537,529653.683251661,0.0,1.0
1999-05-17,33.38,34.44,33.38,34.0,438500,28.9587526434934,29.8783535363065,28.9587526434934,29.4966324109878,505447.530154195,0.0,1.0
1999-05-18,33.06,34.0,32.63,34.0,598700,28.6811372796252,29.4966324109878,28.3080916344274,29.4966324109878,690105.898069139,0.0,1.0
1999-05-19,33.75,33.81,33.31,33.31,246200,29.2797454079659,29.3317982886911,28.8980242826472,28.8980242826472,283788.328218843,0.0,1.0
1999-05-20,33.31,34.13,33.06,33.69,408200,28.8980242826472,29.6094136525593,28.6811372796252,29.2276925272406,470521.509256426,0.0,1.0
1999-05-21,32.88,33.75,32.38,33.69,455500,28.5249786374494,29.2797454079659,28.0912046314055,29.2276925272406,525042.987423572,0.0,1.0
1999-05-24,32.38,33.19,32.31,33.13,498400,28.0912046314055,28.7939185211967,28.0304762705593,28.7418656404714,574492.70017982,0.0,1.0
1999-05-25,33.13,33.56,32.75,32.75,433000,28.7418656404714,29.1149112856692,28.412197395878,28.412197395878,499107.823390574,0.0,1.0
1999-05-26,32.56,33.13,32.38,33.0,910500,28.2473632735813,28.7418656404714,28.0912046314055,28.6290843989,1049509.63786863,0.0,1.0
1999-05-27,31.13,32.25,30.56,32.0,623300,27.0067696162956,27.9784233898341,26.5122672494055,27.7615363868121,718461.677411883,0.0,1.0
1999-05-28,31.38,31.75,31.0,31.13,310400,27.2236566193176,27.5446493837901,26.8939883747242,27.0067696162956,357789.996259663,0.0,1.0
1999-06-01,31.94,32.25,31.25,31.31,576600,27.7094835060868,27.9784233898341,27.1108753777462,27.1629282584714,664631.803618949,0.0,1.0
1999-06-02,31.38,32.5,31.38,31.94,572500,27.2236566193176,28.195310392856,27.2236566193176,27.7094835060868,659905.840395158,0.0,1.0
1999-06-03,31.88,32.13,31.5,31.56,363500,27.6574306253615,27.8743176283835,27.3277623807681,27.3798152614934,418996.983377538,0.0,1.0
1999-06-04,32.44,32.56,32.06,32.06,250500,28.1432575121307,28.2473632735813,27.8135892675374,27.8135892675374,288744.826234039,0.0,1.0
1999-06-07,32.5,32.75,32.44,32.44,487300,28.195310392856,28.412197395878,28.1432575121307,28.1432575121307,561698.019256875,0.0,1.0
1999-06-08,32.63,32.63,32.31,32.5,226900,28.3080916344274,28.3080916344274,28.0304762705593,28.195310392856,261541.720848317,0.0,1.0
1999-06-09,32.88,33.13,32.63,32.63,351500,28.5249786374494,28.7418656404714,28.3080916344274,28.3080916344274,405164.895893272,0.0,1.0
1999-06-10,32.69,32.94,32.56,32.63,515100,28.3601445151527,28.5770315181747,28.2473632735813,28.3080916344274,593742.35526209,0.0,1.0
1999-06-11,32.81,33.5,32.69,32.69,454300,28.4642502766033,29.0628584049439,28.3601445151527,28.3601445151527,523659.778675144,0.0,1.0
1999-06-14,33.56,34.38,32.94,32.94,478700,29.1149112856692,29.8263006555812,28.5770315181747,28.5770315181747,551785.023226484,0.0,1.0
1999-06-15,33.81,34.25,33.56,33.56,576900,29.3317982886911,29.7135194140098,29.1149112856692,29.1149112856692,664977.605806057,0.0,1.0
1999-06-16,33.69,33.75,32.75,33.56,353700,29.2276925272406,29.2797454079659,28.412197395878,29.1149112856692,407700.778598721,0.0,1.0
1999-06-17,33.44,34.19,33.25,33.56,395500,29.0108055242186,29.6614665332845,28.8459714019219,29.1149112856692,455882.550002245,0.0,1.0
1999-06-18,33.31,33.63,33.13,33.44,364300,28.8980242826472,29.1756396465153,28.7418656404714,29.0108055242186,419919.122543155,0.0,1.0
1999-06-21,33.13,33.31,32.88,33.25,286200,28.7418656404714,28.8980242826472,28.5249786374494,28.8459714019219,329895.286499728,0.0,1.0
1999-06-22,32.44,33.06,32.25,33.0,308700,28.1432575121307,28.6811372796252,27.9784233898341,28.6290843989,355830.450532726,0.0,1.0
1999-06-23,28.94,29.94,27.81,29.88,3078100,25.1068394698232,25.9743874819111,24.1265102161639,25.9223346011858,3548045.70710976,0.0,1.0
1999-06-24,28.69,29.31,27.75,29.0,877100,24.8899524668012,25.4278322342957,24.0744573354386,25.1588923505484,1011010.32770409,0.0,1.0
1999-06-25,28.56,29.38,28.5,28.75,456800,24.7771712252298,25.4885605951418,24.7251183445045,24.9420053475265,526541.4635677,0.0,1.0
1999-06-28,28.63,29.19,28.56,28.75,481100,24.8378995860759,25.3237264728451,24.7771712252298,24.9420053475265,554551.440723338,0.0,1.0
1999-06-29,29.56,29.63,28.25,28.5,593700,25.6447192373177,25.7054475981638,24.5082313414825,24.7251183445045,684342.528284026,0.0,1.0
1999-06-30,28.5,29.88,28.5,29.56,653800,24.7251183445045,25.9223346011858,24.7251183445045,25.6447192373177,753618.233101056,0.0,1.0
1999-07-01,29.06,29.25,28.0,28.38,906900,25.2109452312737,25.3757793535704,24.2913443384606,24.621012583054,1045360.01162335,0.0,1.0
1999-07-02,29.5,29.5,28.56,29.25,353800,25.5926663565924,25.5926663565924,24.7771712252298,25.3757793535704,407816.045994423,0.0,1.0
1999-07-06,28.56,29.5,28.38,29.5,516900,24.7771712252298,25.5926663565924,24.621012583054,25.5926663565924,595817.168384729,0.0,1.0
1999-07-07,29.0,29.13,28.56,28.81,562300,25.1588923505484,25.2716735921199,24.7771712252298,24.9940582282518,648148.566033534,0.0,1.0
1999-07-08,28.13,28.75,28.0,28.75,909900,24.404125580032,24.9420053475265,24.2913443384606,24.9420053475265,1048818.03349442,0.0,1.0
1999-07-09,28.19,28.5,28.13,28.38,411600,24.4561784607573,24.7251183445045,24.404125580032,24.621012583054,474440.6007103,0.0,1.0
1999-07-12,28.56,28.69,28.25,28.31,292500,24.7771712252298,24.8899524668012,24.5082313414825,24.5602842222078,337157.132428967,0.0,1.0
1999-07-13,28.31,28.44,28.19,28.38,365000,24.5602842222078,24.6730654637792,24.4561784607573,24.621012583054,420725.994313071,0.0,1.0
1999-07-14,28.19,28.44,28.06,28.31,409500,24.4561784607573,24.6730654637792,24.3433972191858,24.5602842222078,472019.985400554,0.0,1.0
1999-07-15,27.88,28.19,27.63,28.19,380800,24.18723857701,24.4561784607573,23.9703515739881,24.4561784607573,438938.24283402,0.0,1.0
1999-07-16,27.94,28.06,27.5,27.88,224000,24.2392914577353,24.3433972191858,23.8575703324166,24.18723857701,258198.966372953,0.0,1.0
1999-07-19,28.25,28.75,27.81,28.0,455300,24.5082313414825,24.9420053475265,24.1265102161639,24.2913443384606,524812.452632168,0.0,1.0
1999-07-20,28.0,28.5,27.94,28.06,368100,24.2913443384606,24.7251183445045,24.2392914577353,24.3433972191858,424299.283579839,0.0,1.0
1999-07-21,28.06,28.44,27.81,28.06,388400,24.3433972191858,24.6730654637792,24.1265102161639,24.3433972191858,447698.564907389,0.0,1.0
1999-07-22,29.38,29.38,28.06,28.06,1753600,25.4885605951418,25.4885605951418,24.3433972191858,24.3433972191858,2021329.05103398,0.0,1.0
1999-07-23,29.81,30.06,29.25,29.25,665200,25.8616062403396,26.0784932433616,25.3757793535704,25.3757793535704,766758.716211109,0.0,1.0
1999-07-26,29.56,29.81,29.5,29.81,358800,25.6447192373177,25.8616062403396,25.5926663565924,25.8616062403396,413579.415779533,0.0,1.0
1999-07-27,30.38,30.5,29.38,29.38,682100,26.3561086072297,26.4602143686803,25.4885605951418,25.4885605951418,786238.906084782,0.0,1.0
1999-07-28,29.94,30.25,29.69,30.25,471400,25.9743874819111,26.2433273656583,25.7575004788891,26.2433273656583,543370.503340222,0.0,1.0
1999-07-29,29.0,29.94,29.0,29.88,494400,25.1588923505484,25.9743874819111,25.1588923505484,25.9223346011858,569882.004351733,0.0,1.0
1999-07-30,29.31,29.88,28.88,29.0,246900,25.4278322342957,25.9223346011858,25.0547865890979,25.1588923505484,284595.199988759,0.0,1.0
1999-08-02,29.75,29.88,28.94,28.94,509100,26.0264403626363,26.1401693457336,25.3178213141074,25.3178213141074,581936.092257291,0.25,1.0
1999-08-03,29.69,29.75,29.31,29.63,297000,25.9739500627453,26.0264403626363,25.6415114967688,25.9214597628543,339491.297191937,0.0,1.0
1999-08-04,29.88,30.13,29.63,29.81,215900,26.1401693457336,26.3588789286129,25.9214597628543,26.0789306625274,246788.454760064,0.0,1.0
1999-08-05,29.0,29.94,28.81,29.88,486000,25.3703116139984,26.1926596456246,25.2040923310102,26.1401693457336,555531.213586807,0.0,1.0
1999-08-06,28.38,29.13,28.25,28.94,299000,24.8279118484578,25.4840405970957,24.7141828653605,25.3178213141074,341777.433873364,0.0,1.0
1999-08-09,29.06,29.25,28.31,28.31,173600,25.4228019138895,25.5890211968777,24.7666731652516,24.7666731652516,198436.66394788,0.0,1.0
1999-08-10,28.44,29.0,28.25,29.0,208800,24.8804021483488,25.3703116139984,24.7141828653605,25.3703116139984,238672.669540998,0.0,1.0
1999-08-11,28.5,29.06,28.25,28.94,455300,24.9328924482398,25.4228019138895,24.7141828653605,25.3178213141074,520439.0155269,0.0,1.0
1999-08-12,28.63,28.75,28.31,28.5,717700,25.0466214313371,25.1516020311191,24.7666731652516,24.9328924482398,820380.148130145,0.0,1.0
1999-08-13,29.06,29.13,28.63,29.0,418100,25.4228019138895,25.4840405970957,25.0466214313371,25.3703116139984,477916.873252353,0.0,1.0
1999-08-16,28.88,29.0,28.63,28.81,453100,25.2653310142164,25.3703116139984,25.0466214313371,25.2040923310102,517924.265177329,0.0,1.0
1999-08-17,28.81,28.94,28.56,28.94,386400,25.2040923310102,25.3178213141074,24.9853827481309,25.3178213141074,441681.606851732,0.0,1.0
1999-08-18,28.69,28.94,28.56,28.94,382400,25.0991117312281,25.3178213141074,24.9853827481309,25.3178213141074,437109.333488878,0.0,1.0
1999-08-19,28.88,28.94,28.38,28.56,552300,25.2653310142164,25.3178213141074,24.8279118484578,24.9853827481309,631316.644576117,0.0,1.0
1999-08-20,28.69,29.0,28.56,29.0,317600,25.0991117312281,25.3703116139984,24.9853827481309,25.3703116139984,363038.505010637,0.0,1.0
1999-08-23,28.75,28.88,28.44,28.81,405800,25.1516020311191,25.2653310142164,24.8804021483488,25.2040923310102,463857.132661577,0.0,1.0
1999-08-24,28.19,28.88,28.0,28.63,308300,24.6616925654695,25.2653310142164,24.4954732824812,25.0466214313371,352407.969442001,0.0,1.0
1999-08-25,28.13,28.44,28.0,28.38,255100,24.6092022655785,24.8804021483488,24.4954732824812,24.8279118484578,291596.733716037,0.0,1.0
1999-08-26,27.25,28.44,27.06,28.13,477300,23.8393445338434,24.8804021483488,23.6731252508551,24.6092022655785,545586.519022597,0.0,1.0
1999-08-27,27.75,27.88,27.31,27.31,216000,24.276763699602,24.3904926826992,23.8918348337344,23.8918348337344,246902.761594136,0.0,1.0
1999-08-30,27.13,28.13,26.63,28.0,432500,23.7343639340613,24.6092022655785,23.2969447683027,24.4954732824812,494377.057358629,0.0,1.0
1999-08-31,26.56,27.44,26.56,27.31,253600,23.2357060850965,24.0055638168316,23.2357060850965,23.8918348337344,289882.131204967,0.0,1.0
1999-09-01,27.5,27.63,26.56,26.56,235500,24.0580541167227,24.1717830998199,23.2357060850965,23.2357060850965,269192.594238051,0.0,1.0
1999-09-02,27.31,27.31,26.75,26.75,155100,23.8918348337344,23.8918348337344,23.4019253680848,23.4019253680848,177289.899644678,0.0,1.0
1999-09-03,27.31,27.88,27.13,27.5,172400,23.8918348337344,24.3904926826992,23.7343639340613,24.0580541167227,197064.981939023,0.0,1.0
1999-09-07,27.06,27.94,26.88,27.25,265300,23.6731252508551,24.4429829825902,23.515654351182,23.8393445338434,303256.030791316,0.0,1.0
1999-09-08,27.0,27.19,26.75,27.0,318700,23.6206349509641,23.7868542339523,23.4019253680848,23.6206349509641,364295.880185422,0.0,1.0
1999-09-09,26.81,27.13,26.69,27.0,725700,23.4544156679758,23.7343639340613,23.3494350681937,23.6206349509641,829524.694855855,0.0,1.0
1999-09-10,26.44,26.94,26.38,26.88,350900,23.1307254853144,23.568144651073,23.0782351854234,23.515654351182,401102.680756401,0.0,1.0
1999-09-13,26.19,26.56,25.94,26.5,440900,22.9120159024351,23.2357060850965,22.6933063195558,23.1832157852055,503978.831420624,0.0,1.0
1999-09-14,26.06,26.13,25.56,26.0,417000,22.7982869193379,22.8595256025441,22.3608677535793,22.7457966194469,476659.498077568,0.0,1.0
1999-09-15,25.56,26.63,25.25,26.0,266800,22.3608677535793,23.2969447683027,22.089667870809,22.7457966194469,304970.633302387,0.0,1.0
1999-09-16,25.38,25.63,25.31,25.56,284800,22.2033968539062,22.4221064367855,22.1421581707,22.3608677535793,325545.863435232,0.0,1.0
1999-09-17,25.0,25.31,24.88,25.31,382300,21.8709582879297,22.1421581707,21.7659776881476,22.1421581707,436995.026654806,0.0,1.0
1999-09-20,24.63,25.31,24.5,25.25,274100,21.5472681052683,22.1421581707,21.4335391221711,22.089667870809,313315.032189596,0.0,1.0
1999-09-21,24.13,24.56,23.94,24.56,780900,21.1098489395097,21.4860294220621,20.9436296565215,21.4860294220621,892622.067263246,0.0,1.0
1999-09-22,23.94,24.38,23.75,24.38,885200,20.9436296565215,21.328558522389,20.7774103735332,21.328558522389,1011844.09519967,0.0,1.0
1999-09-23,23.63,23.94,23.31,23.94,302200,20.6724297737511,20.9436296565215,20.3924815076656,20.9436296565215,345435.252563649,0.0,1.0
1999-09-24,23.75,24.0,23.38,23.69,314700,20.7774103735332,20.9961199564125,20.4537201908718,20.7249200736422,359723.606822568,0.0,1.0
1999-09-27,24.44,24.5,23.75,23.75,777000,21.3810488222801,21.4335391221711,20.7774103735332,20.7774103735332,888164.10073446,0.0,1.0
1999-09-28,23.63,24.5,23.0,24.5,385600,20.6724297737511,21.4335391221711,20.1212816248953,21.4335391221711,440767.152179162,0.0,1.0
1999-09-29,23.75,24.0,23.56,23.88,364600,20.7774103735332,20.9961199564125,20.6111910905449,20.8911393566304,416762.717024176,0.0,1.0
1999-09-30,24.25,24.31,23.75,24.0,453700,21.2148295392918,21.2673198391828,20.7774103735332,20.9961199564125,518610.106181757,0.0,1.0
1999-10-01,24.0,24.38,23.81,24.13,302700,20.9961199564125,21.328558522389,20.8299006734242,21.1098489395097,346006.786734005,0.0,1.0
1999-10-04,24.25,24.31,23.88,23.94,342100,21.2148295392918,21.2673198391828,20.8911393566304,20.9436296565215,391043.67935812,0.0,1.0
1999-10-05,24.0,24.56,23.81,24.19,332800,20.9961199564125,21.4860294220621,20.8299006734242,21.1623392394008,380413.143789484,0.0,1.0
1999-10-06,24.0,24.38,23.5,24.0,724100,20.9961199564125,21.328558522389,20.5587007906539,20.9961199564125,827695.785510713,0.0,1.0
1999-10-07,23.81,24.06,23.25,24.06,337100,20.8299006734242,21.0486102563035,20.3399912077746,21.0486102563035,385328.337654553,0.0,1.0
1999-10-08,23.94,25.38,23.56,23.63,381000,20.9436296565215,22.2033968539062,20.6111910905449,20.6724297737511,435509.037811878,0.0,1.0
1999-10-11,23.56,24.38,23.56,23.81,298700,20.6111910905449,21.328558522389,20.6111910905449,20.8299006734242,341434.513371151,0.0,1.0
1999-10-12,23.25,23.75,22.81,23.69,511500,20.3399912077746,20.7774103735332,19.955062341907,20.7249200736422,584679.456275003,0.0,1.0
1999-10-13,23.31,24.06,23.25,23.38,507800,20.3924815076656,21.0486102563035,20.3399912077746,20.4537201908718,580450.103414364,0.0,1.0
1999-10-14,22.94,23.63,22.88,23.25,414600,20.0687913250043,20.6724297737511,20.0163010251133,20.3399912077746,473916.134059855,0.0,1.0
1999-10-15,22.31,23.0,21.88,23.0,395200,19.5176431761485,20.1212816248953,19.1414626935961,20.1212816248953,451740.608250011,0.0,1.0
1999-10-18,22.5,22.75,20.94,21.38,1178100,19.6838624591367,19.902572042016,18.3191146619699,18.7040435278375,1346648.81219469,0.0,1.0
1999-10-19,23.06,23.31,22.56,22.63,921600,20.1737719247863,20.3924815076656,19.7363527590277,19.797591442234,1053451.78280165,0.0,1.0
1999-10-20,22.0,23.19,21.75,23.06,985400,19.2464432933781,20.2875009078836,19.0277337104988,20.1737719247863,1126379.54293918,0.0,1.0
1999-10-21,22.69,22.81,21.75,22.0,517500,19.850081742125,19.955062341907,19.0277337104988,19.2464432933781,591537.866319284,0.0,1.0
1999-10-22,23.0,23.38,22.81,22.81,459400,20.1212816248953,20.4537201908718,19.955062341907,19.955062341907,525125.595723825,0.0,1.0
1999-10-25,24.0,24.13,22.75,22.88,810100,20.9961199564125,21.1098489395097,19.902572042016,20.0163010251133,925999.662812082,0.0,1.0
1999-10-26,23.88,24.25,23.63,23.88,692500,20.8911393566304,21.2148295392918,20.6724297737511,20.8911393566304,791574.825944165,0.0,1.0
1999-10-27,23.81,23.88,23.44,23.88,342600,20.8299006734242,20.8911393566304,20.5062104907629,20.8911393566304,391615.213528478,0.0,1.0
1999-10-28,24.0,24.06,23.88,23.94,428800,20.9961199564125,21.0486102563035,20.8911393566304,20.9436296565215,490147.704497989,0.0,1.0
1999-10-29,23.94,24.06,23.88,24.0,361600,20.9436296565215,21.0486102563035,20.8911393566304,20.9961199564125,413333.512002035,0.0,1.0
1999-11-01,23.25,24.13,23.25,24.0,1274200,20.3399912077746,21.1098489395097,20.3399912077746,20.9961199564125,1456497.67973726,0.0,1.0
1999-11-02,23.31,23.81,22.88,23.13,1106500,20.6111910905449,21.0533015815476,20.2309760682826,20.452031313784,1251384.01204926,0.25,1.0
1999-11-03,23.19,23.5,23.0,23.5,256700,20.5050845727043,20.779193077126,20.3370825861233,20.779193077126,290312.043283365,0.0,1.0
1999-11-04,22.81,23.19,22.5,23.19,283600,20.1690805995423,20.5050845727043,19.8949720951206,20.5050845727043,320734.302591205,0.0,1.0
1999-11-05,22.63,23.0,22.63,22.81,217700,20.0099208227813,20.3370825861233,20.0099208227813,20.1690805995423,246205.421982036,0.0,1.0
1999-11-08,23.06,23.06,22.0,22.88,555300,20.3901358450436,20.3901358450436,19.4528616041179,20.2309760682826,628010.430990467,0.0,1.0
1999-11-09,22.69,23.25,22.38,22.94,557700,20.0629740817016,20.5581378316246,19.78886557728,20.284029327203,630724.684609011,0.0,1.0
1999-11-10,22.0,22.75,21.88,22.31,492300,19.4528616041179,20.1160273406219,19.3467550862773,19.7269701085396,556761.273503705,0.0,1.0
1999-11-11,22.38,22.5,22.0,22.25,401900,19.78886557728,19.8949720951206,19.4528616041179,19.6739168496193,454524.387205237,0.0,1.0
1999-11-12,22.25,22.38,22.19,22.31,237300,19.6739168496193,19.78886557728,19.6208635906989,19.7269701085396,268371.826533473,0.0,1.0
1999-11-15,21.88,22.13,21.69,22.13,451400,19.3467550862773,19.5678103317786,19.1787530996963,19.5678103317786,510505.868087694,0.0,1.0
1999-11-16,21.81,22.06,21.75,22.0,384200,19.2848596175369,19.5059148630382,19.2318063586166,19.4528616041179,434506.766768481,0.0,1.0
1999-11-17,21.88,22.25,21.81,21.94,370700,19.3467550862773,19.6739168496193,19.2848596175369,19.3998083451976,419239.090164174,0.0,1.0
1999-11-18,22.06,22.19,21.69,21.81,274100,19.5059148630382,19.6208635906989,19.1787530996963,19.2848596175369,309990.382017805,0.0,1.0
1999-11-19,22.38,22.63,21.94,22.0,354800,19.78886557728,20.0099208227813,19.3998083451976,19.4528616041179,401257.159941324,0.0,1.0
1999-11-22,21.5,22.25,21.38,22.13,413600,19.0107511131152,19.6739168496193,18.9046445952746,19.5678103317786,467756.373595638,0.0,1.0
1999-11-23,22.06,22.19,21.38,21.56,317900,19.5059148630382,19.6208635906989,18.9046445952746,19.0638043720356,359525.510556222,0.0,1.0
1999-11-24,21.5,21.94,21.5,21.94,502900,19.0107511131152,19.3998083451976,19.0107511131152,19.3998083451976,568749.226985605,0.0,1.0
1999-11-26,21.0,21.56,21.0,21.5,188400,18.5686406221126,19.0638043720356,18.5686406221126,19.0107511131152,213068.909055652,0.0,1.0
1999-11-29,20.81,21.13,19.88,21.13,715600,18.4006386355315,18.6835893497733,17.5783131222666,18.6835893497733,809299.95392901,0.0,1.0
1999-11-30,20.38,20.88,19.75,20.81,799800,18.0204236132692,18.4625341042719,17.4633643946059,18.4006386355315,904525.018379572,0.0,1.0
1999-12-01,20.06,20.5,20.06,20.38,688900,17.7374728990275,18.1265301311099,17.7374728990275,18.0204236132692,779103.882422714,0.0,1.0
1999-12-02,20.69,21.25,20.0,20.38,595700,18.2945321176909,18.7896958676139,17.6844196401072,18.0204236132692,673700.366902613,0.0,1.0
1999-12-03,21.13,21.56,20.38,20.38,697000,18.6835893497733,19.0638043720356,18.0204236132692,18.0204236132692,788264.488385295,0.0,1.0
1999-12-06,21.38,21.63,20.63,20.63,551200,18.9046445952746,19.1256998407759,18.2414788587706,18.2414788587706,623373.581058789,0.0,1.0
1999-12-07,22.5,23.75,21.25,21.25,1580700,19.8949720951206,21.0002483226273,18.7896958676139,18.7896958676139,1787675.28951311,0.0,1.0
1999-12-08,22.13,22.88,21.97,22.63,500000,19.5678103317786,20.2309760682826,19.4263349746578,20.0099208227813,565469.503863198,0.0,1.0
1999-12-09,21.69,21.88,20.94,21.75,465300,19.1787530996963,19.3467550862773,18.5155873631922,19.2318063586166,526225.92029509,0.0,1.0
1999-12-10,21.5,21.81,20.88,21.81,772100,19.0107511131152,19.2848596175369,18.4625341042719,19.2848596175369,873198.007865551,0.0,1.0
1999-12-13,21.31,21.5,21.13,21.5,540300,18.8427491265342,19.0107511131152,18.6835893497733,19.0107511131152,611046.345874572,0.0,1.0
1999-12-14,21.19,21.44,21.0,21.44,930100,18.7366426086936,18.9576978541949,18.5686406221126,18.9576978541949,1051886.37108632,0.0,1.0
1999-12-15,21.44,21.75,21.19,21.25,1023100,18.9576978541949,19.2318063586166,18.7366426086936,18.7896958676139,1157063.69880488,0.0,1.0
1999-12-16,22.0,22.19,21.25,21.5,733200,19.4528616041179,19.6208635906989,18.7896958676139,19.0107511131152,829204.480464993,0.0,1.0
1999-12-17,21.94,21.94,21.94,21.94,745700,19.3998083451976,19.3998083451976,19.3998083451976,19.3998083451976,843341.218061572,0.0,1.0
1999-12-20,20.25,21.81,20.0,21.81,917900,17.9054748856085,19.2848596175369,17.6844196401072,19.2848596175369,1038088.91519206,0.0,1.0
1999-12-21,19.81,20.5,19.69,20.5,770600,17.5164176535262,18.1265301311099,17.4103111356855,18.1265301311099,871501.599353959,0.0,1.0
1999-12-22,20.25,20.75,19.94,19.94,606100,17.9054748856085,18.3475853766112,17.6313663811869,17.6313663811869,685462.132582969,0.0,1.0
1999-12-23,21.0,21.06,20.31,20.31,288800,18.5686406221126,18.6216938810329,17.9585281445289,17.9585281445289,326615.185431382,0.0,1.0
1999-12-27,21.25,21.63,20.94,20.94,462200,18.7896958676139,19.1256998407759,18.5155873631922,18.5155873631922,522720.00937114,0.0,1.0
1999-12-28,21.63,21.81,21.31,21.5,411400,19.1256998407759,19.2848596175369,18.8427491265342,19.0107511131152,465268.30777864,0.0,1.0
1999-12-29,21.63,21.75,21.25,21.5,323700,19.1256998407759,19.2318063586166,18.7896958676139,19.0107511131152,366084.956801035,0.0,1.0
1999-12-30,21.94,22.0,21.5,21.69,443400,19.3998083451976,19.4528616041179,19.0107511131152,19.1787530996963,501458.356025883,0.0,1.0
1999-12-31,22.38,22.63,21.94,21.94,250400,19.78886557728,20.0099208227813,19.3998083451976,19.3998083451976,283187.127534689,0.0,1.0
2000-01-03,22.25,22.88,22.13,22.38,493200,19.6739168496193,20.2309760682826,19.5678103317786,19.78886557728,557779.118610657,0.0,1.0
2000-01-04,22.81,23.13,22.25,22.44,763600,20.1690805995423,20.452031313784,19.6739168496193,19.8419188362003,863585.026299873,0.0,1.0
2000-01-05,23.56,23.69,22.94,23.13,749900,20.8322463360463,20.947195063707,20.284029327203,20.452031313784,848091.161894022,0.0,1.0
2000-01-06,23.63,24.19,23.38,23.44,477100,20.8941418047867,21.3893055547097,20.6730865592853,20.7261398182056,539571.000586262,0.0,1.0
2000-01-07,23.56,23.94,23.25,23.94,576200,20.8322463360463,21.1682503092083,20.5581378316246,21.1682503092083,651647.056251948,0.0,1.0
2000-01-10,23.63,24.19,23.63,23.81,258800,20.8941418047867,21.3893055547097,20.8941418047867,21.0533015815476,292687.01519959,0.0,1.0
2000-01-11,23.56,23.94,23.38,23.75,230100,20.8322463360463,21.1682503092083,20.6730865592853,21.0002483226273,260229.065677843,0.0,1.0
2000-01-12,23.38,24.06,23.38,23.5,625100,20.6730865592853,21.274356827049,20.6730865592853,20.779193077126,706949.97372977,0.0,1.0
2000-01-13,23.5,23.69,23.5,23.5,294400,20.779193077126,20.947195063707,20.779193077126,20.779193077126,332948.44387465,0.0,1.0
2000-01-14,23.5,23.69,23.25,23.31,372200,20.779193077126,20.947195063707,20.5581378316246,20.6111910905449,420935.498675763,0.0,1.0
2000-01-18,23.5,23.63,22.75,23.25,727000,20.779193077126,20.8941418047867,20.1160273406219,20.5581378316246,822192.658617087,0.0,1.0
2000-01-19,23.63,23.81,23.38,23.38,439700,20.8941418047867,21.0533015815476,20.6730865592853,20.6730865592853,497273.881697295,0.0,1.0
2000-01-20,23.5,23.63,23.25,23.63,512400,20.779193077126,20.8941418047867,20.5581378316246,20.8941418047867,579493.147559003,0.0,1.0
2000-01-21,23.5,23.63,23.5,23.56,634500,20.779193077126,20.8941418047867,20.779193077126,20.8322463360463,717580.800402396,0.0,1.0
2000-01-24,23.5,23.56,23.5,23.56,314000,20.779193077126,20.8322463360463,20.779193077126,20.8322463360463,355114.848426087,0.0,1.0
2000-01-25,23.13,23.56,23.0,23.56,993000,20.452031313784,20.8322463360463,20.3370825861233,20.8322463360463,1123022.43467231,0.0,1.0
2000-01-26,23.5,23.63,23.06,23.19,499700,20.779193077126,20.8941418047867,20.3901358450436,20.5050845727043,565130.222160878,0.0,1.0
2000-01-27,23.19,23.56,23.13,23.5,534800,20.5050845727043,20.8322463360463,20.452031313784,20.779193077126,604826.181332076,0.0,1.0
2000-01-28,22.56,23.19,22.44,23.19,1135200,19.9480253540409,20.5050845727043,19.8419188362003,20.5050845727043,1283841.961571,0.0,1.0
2000-01-31,20.31,22.31,20.31,22.31,1488400,18.1795833900302,19.969793472751,18.1795833900302,19.969793472751,1662821.60330352,0.25,1.0
2000-02-01,20.81,21.0,20.63,20.75,620800,18.6271359107104,18.7972058685689,18.4660170032655,18.5734296082288,693549.886677522,0.0,1.0
2000-02-02,20.94,21.38,20.5,21.38,548400,18.7434995660873,19.1373457842859,18.3496533478887,19.1373457842859,612665.524893609,0.0,1.0
2000-02-03,20.63,21.06,20.56,20.94,494600,18.4660170032655,18.8509121710505,18.4033596503703,18.7434995660873,552560.847214405,0.0,1.0
2000-02-04,20.75,20.75,20.38,20.75,390800,18.5734296082288,18.5734296082288,18.2422407429254,18.5734296082288,436596.803662331,0.0,1.0
2000-02-07,19.69,20.88,19.56,20.88,799600,17.6246182643867,18.6897932636056,17.5082546090099,18.6897932636056,893302.979038897,0.0,1.0
2000-02-08,19.44,19.75,19.31,19.75,397800,17.4008420040466,17.6783245668684,17.2844783486698,17.6783245668684,444417.114884534,0.0,1.0
2000-02-09,18.44,19.06,18.19,19.0,925100,16.5057369626862,17.0607020883297,16.2819607023461,17.006995785848,1033509.98737979,0.0,1.0
2000-02-10,17.0,18.31,16.44,18.25,1560600,15.2167857031272,16.3893733073094,14.7155268799654,16.3356670048277,1743482.52762394,0.0,1.0
2000-02-11,16.94,17.31,16.69,17.0,989600,15.1630794006456,15.4942682659489,14.9393031403055,15.2167857031272,1105568.56935579,0.0,1.0
2000-02-14,16.94,17.25,16.69,16.69,545500,15.1630794006456,15.4405619634673,14.9393031403055,14.9393031403055,609425.681672982,0.0,1.0
2000-02-15,16.44,17.13,16.38,16.94,602700,14.7155268799654,15.3331493585041,14.6618205774837,15.1630794006456,673328.796231542,0.0,1.0
2000-02-16,16.13,16.69,16.0,16.56,1054900,14.4380443171436,14.9393031403055,14.3216806617668,14.8229394849286,1178520.90118576,0.0,1.0
2000-02-17,15.63,16.56,15.56,16.5,697000,13.9904917964634,14.8229394849286,13.9278344435682,14.769233182447,778679.560267773,0.0,1.0
2000-02-18,15.63,16.06,15.5,15.56,683000,13.9904917964634,14.3753869642484,13.8741281410866,13.9278344435682,763038.93782337,0.0,1.0
2000-02-22,15.06,15.69,14.88,15.69,1302800,13.480281922888,14.044198098945,13.3191630154431,14.044198098945,1455471.63718343,0.0,1.0
2000-02-23,14.88,15.13,14.56,15.0,825200,13.3191630154431,13.5429392757832,13.0327294022078,13.4265756204063,921902.974365804,0.0,1.0
2000-02-24,14.63,14.88,14.19,14.88,771900,13.095386755103,13.3191630154431,12.7015405369044,13.3191630154431,862356.890345327,0.0,1.0
2000-02-25,14.31,15.0,14.31,14.63,1378300,12.8089531418677,13.4265756204063,12.8089531418677,13.095386755103,1539819.27965146,0.0,1.0
2000-02-28,14.13,14.69,13.94,14.69,993900,12.6478342344228,13.1490930575846,12.4777642765643,13.1490930575846,1110372.47482086,0.0,1.0
2000-02-29,14.0,14.44,13.75,14.19,827700,12.5314705790459,12.9253167972445,12.3076943187058,12.7015405369044,924695.942659449,0.0,1.0
2000-03-01,13.56,14.19,13.44,14.0,1513600,12.1376243608473,12.7015405369044,12.0302117558841,12.5314705790459,1690974.72370345,0.0,1.0
2000-03-02,13.5,13.63,13.25,13.56,1054200,12.0839180583657,12.2002817137426,11.8601417980256,12.1376243608473,1177738.87006354,0.0,1.0
2000-03-03,14.13,14.31,13.38,13.5,7064900,12.6478342344228,12.8089531418677,11.9765054534025,12.0839180583657,7892816.67910441,0.0,1.0
2000-03-06,13.31,14.38,13.19,14.25,1093900,11.9138481005072,12.8716104947629,11.806435495544,12.755246839386,1222091.2065666,0.0,1.0
2000-03-07,13.13,13.63,13.0,13.31,762800,11.7527291930624,12.2002817137426,11.6363655376855,11.9138481005072,852190.485756462,0.0,1.0
2000-03-08,13.81,14.0,13.31,13.31,1501400,12.3614006211874,12.5314705790459,11.9138481005072,11.9138481005072,1677345.03843047,0.0,1.0
2000-03-09,13.94,14.0,13.75,13.94,767300,12.4777642765643,12.5314705790459,12.3076943187058,12.4777642765643,857217.828685023,0.0,1.0
2000-03-10,13.63,14.06,13.63,13.94,770400,12.2002817137426,12.5851768815276,12.2002817137426,12.4777642765643,860681.109369139,0.0,1.0
2000-03-13,14.19,14.5,13.69,13.75,647800,12.7015405369044,12.9790230997261,12.2539880162242,12.3076943187058,723713.944248871,0.0,1.0
2000-03-14,14.06,14.5,14.0,14.5,781200,12.5851768815276,12.9790230997261,12.5314705790459,12.9790230997261,872746.732397677,0.0,1.0
2000-03-15,15.0,15.13,14.25,14.25,808300,13.4265756204063,13.5429392757832,12.755246839386,12.755246839386,903022.508700778,0.0,1.0
2000-03-16,16.19,16.75,15.31,15.5,1173900,14.4917506196253,14.9930094427871,13.7040581832281,13.8741281410866,1311466.19196318,0.0,1.0
2000-03-17,16.31,17.25,16.0,17.25,1233800,14.5991632245885,15.4405619634673,14.3216806617668,15.4405619634673,1378385.71227888,0.0,1.0
2000-03-20,16.75,16.88,16.44,16.5,634200,14.9930094427871,15.1093730981639,14.7155268799654,14.769233182447,708520.19673145,0.0,1.0
2000-03-21,16.88,17.0,16.75,16.75,655400,15.1093730981639,15.2167857031272,14.9930094427871,14.9930094427871,732204.567861548,0.0,1.0
2000-03-22,16.56,17.06,16.25,17.0,1141700,14.8229394849286,15.2704920056088,14.5454569221069,15.2167857031272,1275492.76034105,0.0,1.0
2000-03-23,16.69,17.0,16.38,16.69,833200,14.9393031403055,15.2167857031272,14.6618205774837,14.9393031403055,930840.47290546,0.0,1.0
2000-03-24,16.63,16.88,16.25,16.88,432800,14.8855968378238,15.1093730981639,14.5454569221069,15.1093730981639,483518.670995542,0.0,1.0
2000-03-27,15.88,16.81,15.75,16.75,616700,14.2142680568035,15.0467157452687,14.0979044014267,14.9930094427871,688969.418675948,0.0,1.0
2000-03-28,15.94,16.25,15.63,15.75,752300,14.2679743592851,14.5454569221069,13.9904917964634,14.0979044014267,840460.018923166,0.0,1.0
2000-03-29,15.63,15.81,15.25,15.31,863600,13.9904917964634,14.1516107039083,13.6503518807465,13.7040581832281,964802.967356167,0.0,1.0
2000-03-30,15.38,15.75,15.31,15.56,614900,13.7667155361233,14.0979044014267,13.7040581832281,13.9278344435682,686958.481504524,0.0,1.0
2000-03-31,16.0,16.63,15.25,15.44,845500,14.3216806617668,14.8855968378238,13.6503518807465,13.8204218386049,944581.876910186,0.0,1.0
2000-04-03,15.94,16.38,15.75,16.13,468600,14.2679743592851,14.6618205774837,14.0979044014267,14.4380443171436,523513.976960515,0.0,1.0
2000-04-04,15.94,16.19,15.19,15.94,1392700,14.2679743592851,14.4917506196253,13.5966455782648,14.2679743592851,1555906.77702285,0.0,1.0
2000-04-05,16.31,16.75,15.94,15.94,644700,14.5991632245885,14.9930094427871,14.2679743592851,14.2679743592851,720250.663564752,0.0,1.0
2000-04-06,16.56,16.94,16.44,16.44,1058400,14.8229394849286,15.1630794006456,14.7155268799654,14.7155268799654,1182431.05679686,0.0,1.0
2000-04-07,16.63,16.88,15.88,16.5,561500,14.8855968378238,15.1093730981639,14.2142680568035,14.769233182447,627300.678752303,0.0,1.0
2000-04-10,17.44,17.75,16.56,16.63,810500,15.6106319213258,15.8881144841475,14.8229394849286,14.8855968378238,905480.32079918,0.0,1.0
2000-04-11,17.19,17.38,16.88,17.0,568100,15.3868556609857,15.5569256188442,15.1093730981639,15.2167857031272,634674.115047519,0.0,1.0
2000-04-12,17.06,18.0,16.75,17.38,628000,15.2704920056088,16.1118907444876,14.9930094427871,15.5569256188442,701593.635363216,0.0,1.0
2000-04-13,17.25,17.63,17.0,17.5,624700,15.4405619634673,15.7807018791843,15.2167857031272,15.6643382238074,697906.917215605,0.0,1.0
2000-04-14,16.56,17.19,16.5,17.13,749800,14.8229394849286,15.3868556609857,14.769233182447,15.3331493585041,837667.05062952,0.0,1.0
2000-04-17,16.63,16.63,16.13,16.25,603900,14.8855968378238,14.8855968378238,14.4380443171436,14.5454569221069,674669.421012494,0.0,1.0
2000-04-18,16.69,16.88,16.25,16.63,411900,14.9393031403055,15.1093730981639,14.5454569221069,14.8855968378238,460169.456060681,0.0,1.0
2000-04-19,17.0,17.75,16.38,16.5,486700,15.2167857031272,15.8881144841475,14.6618205774837,14.769233182447,543735.067406491,0.0,1.0
2000-04-20,16.75,17.63,16.69,17.38,823700,14.9930094427871,15.7807018791843,14.9393031403055,15.5569256188442,920227.193389617,0.0,1.0
2000-04-24,16.69,17.06,16.19,16.75,531000,14.9393031403055,15.2704920056088,14.4917506196253,14.9930094427871,593226.465569851,0.0,1.0
2000-04-25,17.25,17.31,16.5,16.94,502400,15.4405619634673,15.4942682659489,14.769233182447,15.1630794006456,561274.908290572,0.0,1.0
2000-04-26,16.63,17.38,16.38,17.38,409700,14.8855968378238,15.5569256188442,14.6618205774837,15.5569256188442,457711.643962277,0.0,1.0
2000-04-27,16.5,17.0,16.19,16.56,550100,14.769233182447,15.2167857031272,14.4917506196253,14.8229394849286,614564.743333287,0.0,1.0
2000-04-28,16.25,16.81,15.44,16.75,576300,14.5454569221069,15.0467157452687,13.8204218386049,14.9930094427871,643835.051050669,0.0,1.0
2000-05-01,16.56,16.69,15.81,16.0,331700,14.8229394849286,14.9393031403055,14.1516107039083,14.3216806617668,370571.033200603,0.0,1.0
2000-05-02,16.0,16.44,15.81,16.06,557400,14.5454569221069,14.9454569874648,14.3727296211569,14.6000023855648,613139.899816098,0.25,1.0
2000-05-03,15.75,16.25,15.63,16.13,618900,14.318184157699,14.7727296865148,14.2090932307832,14.663638759599,680789.888762438,0.0,1.0
2000-05-04,15.75,16.0,15.56,15.88,353300,14.318184157699,14.5454569221069,14.1454568567489,14.4363659951911,388629.93649987,0.0,1.0
2000-05-05,16.13,16.13,15.63,15.75,614100,14.663638759599,14.663638759599,14.2090932307832,14.318184157699,675509.889625164,0.0,1.0
2000-05-08,16.19,16.38,15.75,15.88,297500,14.7181842230569,14.8909115240069,14.318184157699,14.4363659951911,327249.946529045,0.0,1.0
2000-05-09,16.38,16.75,16.13,16.44,305200,14.8909115240069,15.2272752153306,14.663638759599,14.9454569874648,335719.945145091,0.0,1.0
2000-05-10,15.94,16.5,15.69,16.44,388700,14.490911458649,15.0000024509227,14.2636386942411,14.9454569874648,427569.930137276,0.0,1.0
2000-05-11,16.88,17.13,15.75,16.13,4508300,15.3454570528228,15.5727298172307,14.318184157699,14.663638759599,4959129.18970383,0.0,1.0
2000-05-12,17.44,17.88,16.31,16.94,714500,15.8545480450965,16.2545481104544,14.8272751499727,15.4000025162807,785949.87157984,0.0,1.0
2000-05-15,17.31,17.5,17.13,17.44,413000,15.7363662076044,15.9090935085544,15.5727298172307,15.8545480450965,454299.925769732,0.0,1.0
2000-05-16,17.56,17.81,16.81,17.25,356700,15.9636389720123,16.1909117364202,15.2818206787885,15.6818207441465,392369.935888774,0.0,1.0
2000-05-17,17.5,17.63,17.06,17.31,332700,15.9090935085544,16.0272753460465,15.5090934431965,15.7363662076044,365969.940202397,0.0,1.0
2000-05-18,17.88,17.94,17.31,17.69,369900,16.2545481104544,16.3090935739123,15.7363662076044,16.0818208095044,406889.933516282,0.0,1.0
2000-05-19,17.5,17.81,17.38,17.75,261500,15.9090935085544,16.1909117364202,15.8000025816386,16.1363662729623,287649.95299948,0.0,1.0
2000-05-22,17.75,17.94,17.44,17.75,359800,16.1363662729623,16.3090935739123,15.8545480450965,16.1363662729623,395779.935331598,0.0,1.0
2000-05-23,17.44,17.69,17.31,17.63,331000,15.8545480450965,16.0818208095044,15.7363662076044,16.0272753460465,364099.940507946,0.0,1.0
2000-05-24,17.0,17.88,16.81,17.5,429000,15.4545479797386,16.2545481104544,15.2818206787885,15.9090935085544,471899.922893983,0.0,1.0
2000-05-25,16.94,17.0,16.56,17.0,705000,15.4000025162807,15.4545479797386,15.0545479143806,15.4545479797386,775499.873287314,0.0,1.0
2000-05-26,16.56,17.25,16.13,17.25,321500,15.0545479143806,15.6818207441465,14.663638759599,15.6818207441465,353649.942215422,0.0,1.0
2000-05-30,17.38,17.44,16.44,16.44,550900,15.8000025816386,15.8545480450965,14.9454569874648,14.9454569874648,605989.900984372,0.0,1.0
2000-05-31,17.06,17.38,17.0,17.38,474800,15.5090934431965,15.8000025816386,15.4545479797386,15.8000025816386,522279.914662151,0.0,1.0
2000-06-01,17.63,17.88,17.06,17.25,531900,16.0272753460465,16.2545481104544,15.5090934431965,15.6818207441465,585089.904399325,0.0,1.0
2000-06-02,17.5,18.0,17.38,17.88,476400,15.9090935085544,16.3636390373702,15.8000025816386,16.2545481104544,524039.914374578,0.0,1.0
2000-06-05,17.75,17.94,17.31,17.56,356200,16.1363662729623,16.3090935739123,15.7363662076044,15.9636389720123,391819.935978642,0.0,1.0
2000-06-06,18.0,18.0,17.69,17.75,638400,16.3636390373702,16.3636390373702,16.0818208095044,16.1363662729623,702239.885257622,0.0,1.0
2000-06-07,17.25,18.31,17.19,18.13,592900,15.6818207441465,16.6454572652361,15.6272752806886,16.4818208748624,652189.893435531,0.0,1.0
2000-06-08,17.19,17.5,16.75,17.38,302700,15.6272752806886,15.9090935085544,15.2272752153306,15.8000025816386,332969.945594426,0.0,1.0
2000-06-09,17.0,17.25,16.88,17.25,214600,15.4545479797386,15.6818207441465,15.3454570528228,15.6818207441465,236059.961429018,0.0,1.0
2000-06-12,16.69,17.06,16.56,16.88,183600,15.1727297518727,15.5090934431965,15.0545479143806,15.3454570528228,201959.967000782,0.0,1.0
2000-06-13,16.44,16.75,16.25,16.75,409500,14.9454569874648,15.2272752153306,14.7727296865148,15.2272752153306,450449.926398803,0.0,1.0
2000-06-14,16.94,17.19,16.38,16.44,303900,15.4000025162807,15.6272752806886,14.8909115240069,14.9454569874648,334289.945378744,0.0,1.0
2000-06-15,17.06,17.25,16.63,16.81,530900,15.5090934431965,15.6818207441465,15.1181842884148,15.2818206787885,583989.904579057,0.0,1.0
2000-06-16,17.13,17.56,17.06,17.5,472600,15.5727298172307,15.9636389720123,15.5090934431965,15.9090935085544,519859.915057568,0.0,1.0
2000-06-19,16.44,17.0,16.38,17.0,388600,14.9454569874648,15.4545479797386,14.8909115240069,15.4545479797386,427459.93015525,0.0,1.0
2000-06-20,16.13,16.56,16.0,16.56,343700,14.663638759599,15.0545479143806,14.5454569221069,15.0545479143806,378069.93822532,0.0,1.0
2000-06-21,16.0,16.38,15.81,16.38,254400,14.5454569221069,14.8909115240069,14.3727296211569,14.8909115240069,279839.954275593,0.0,1.0
2000-06-22,15.94,16.56,15.75,16.25,353300,14.490911458649,15.0545479143806,14.318184157699,14.7727296865148,388629.93649987,0.0,1.0
2000-06-23,16.13,16.31,16.0,16.0,155400,14.663638759599,14.8272751499727,14.5454569221069,14.5454569221069,170939.972069289,0.0,1.0
2000-06-26,15.88,16.44,15.69,16.13,185700,14.4363659951911,14.9454569874648,14.2636386942411,14.663638759599,204269.96662334,0.0,1.0
2000-06-27,15.31,15.75,14.69,14.75,1343400,13.918184092341,14.318184157699,13.3545476366094,13.4090931000673,1477739.75854494,0.0,1.0
2000-06-28,15.14,15.31,14.38,14.5,796300,13.7636386125436,13.918184092341,13.0727294087436,13.1818203356594,875929.856877576,0.0,1.0
2000-06-29,14.88,15.38,14.88,14.88,857200,13.5272749375594,13.9818204663752,13.5272749375594,13.5272749375594,942919.845931755,0.0,1.0
2000-06-30,15.0,15.06,14.75,14.75,653700,13.6363658644752,13.6909113279331,13.4090931000673,13.4090931000673,719069.882507686,0.0,1.0
2000-07-03,15.25,15.25,14.88,14.94,117600,13.8636386288831,13.8636386288831,13.5272749375594,13.5818204010173,129359.978863246,0.0,1.0
2000-07-05,15.0,15.44,15.0,15.06,233800,13.6363658644752,14.0363659298331,13.6363658644752,13.6909113279331,257179.95797812,0.0,1.0
2000-07-06,15.06,15.25,14.94,15.25,319300,13.6909113279331,13.8636386288831,13.5818204010173,13.8636386288831,351229.942610837,0.0,1.0
2000-07-07,14.81,15.19,14.81,15.0,346600,13.4636385635252,13.8090931654252,13.4636385635252,13.6363658644752,381259.93770409,0.0,1.0
2000-07-10,15.63,15.69,14.56,14.56,1292000,14.2090932307832,14.2636386942411,13.2363657991173,13.2363657991173,1421199.76778328,0.0,1.0
2000-07-11,15.94,16.19,15.69,15.88,674500,14.490911458649,14.7181842230569,14.2636386942411,14.4363659951911,741949.878769211,0.0,1.0
2000-07-12,15.44,16.13,15.06,16.13,414900,14.0363659298331,14.663638759599,13.6909113279331,14.663638759599,456389.925428239,0.0,1.0
2000-07-13,15.69,15.88,15.19,15.19,219800,14.2636386942411,14.4363659951911,13.8090931654252,13.8090931654252,241779.960494399,0.0,1.0
2000-07-14,15.63,16.0,15.63,15.88,334400,14.2090932307832,14.5454569221069,14.2090932307832,14.4363659951911,367839.939896848,0.0,1.0
2000-07-17,15.34,15.81,15.31,15.75,442000,13.94545682407,14.3727296211569,13.918184092341,14.318184157699,486199.920557437,0.0,1.0
2000-07-18,15.5,15.81,15.31,15.38,158900,14.090911393291,14.3727296211569,13.918184092341,13.9818204663752,174789.97144022,0.0,1.0
2000-07-19,15.44,15.88,15.44,15.63,219400,14.0363659298331,14.4363659951911,14.0363659298331,14.2090932307832,241339.960566295,0.0,1.0
2000-07-20,15.38,15.88,15.25,15.44,248200,13.9818204663752,14.4363659951911,13.8636386288831,14.0363659298331,273019.955389947,0.0,1.0
2000-07-21,15.13,15.44,15.13,15.13,263700,13.7545477019673,14.0363659298331,13.7545477019673,13.7545477019673,290069.952604065,0.0,1.0
2000-07-24,15.13,15.44,15.06,15.31,208700,13.7545477019673,14.0363659298331,13.6909113279331,13.918184092341,229569.962489451,0.0,1.0
2000-07-25,14.56,15.25,14.44,15.25,715800,13.2363657991173,13.8636386288831,13.1272748722015,13.8636386288831,787379.871346183,0.0,1.0
2000-07-26,14.09,14.63,13.94,14.56,573000,12.8090930020304,13.3000021731515,12.6727293433856,13.2363657991173,630299.897012243,0.0,1.0
2000-07-27,14.06,14.5,13.94,14.38,393700,12.7818202703014,13.1818203356594,12.6727293433856,13.0727294087436,433069.929238605,0.0,1.0
2000-07-28,13.88,14.19,13.63,14.06,194600,12.6181838799277,12.9000021077935,12.3909111155198,12.7818202703014,214059.965023705,0.0,1.0
2000-07-31,13.94,14.81,13.81,13.88,288600,12.6727293433856,13.4636385635252,12.5545475058935,12.6181838799277,317459.948128681,0.0,1.0
2000-08-01,14.38,14.63,13.94,14.0,302100,13.0727294087436,13.3000021731515,12.6727293433856,12.7272748068435,332309.945702266,0.0,1.0
2000-08-02,14.25,14.63,14.13,14.63,497500,12.9545475712514,13.3000021731515,12.8454566443356,13.3000021731515,547249.910582186,0.0,1.0
2000-08-03,14.06,14.31,14.0,14.13,408600,13.0090930347093,13.2404069222397,12.953577701702,13.0738609232179,441607.726585712,0.25,1.0
2000-08-04,14.38,14.56,14.0,14.0,589600,13.3051748107482,13.4717208097701,12.953577701702,12.953577701702,637229.357794753,0.0,1.0
2000-08-07,14.44,14.63,14.38,14.5,578400,13.3606901437555,13.5364886982786,13.3051748107482,13.4162054767628,625124.593874635,0.0,1.0
2000-08-08,14.06,14.56,14.0,14.56,313700,13.0090930347093,13.4717208097701,12.953577701702,13.4717208097701,339041.468012575,0.0,1.0
2000-08-09,13.94,14.19,13.88,14.19,262200,12.8980623686948,13.1293762562251,12.8425470356875,13.1293762562251,283381.16962989,0.0,1.0
2000-08-10,13.94,14.13,13.94,14.06,240000,12.8980623686948,13.0738609232179,12.8980623686948,13.0090930347093,259387.798288229,0.0,1.0
2000-08-11,14.0,14.13,13.88,14.0,393000,12.953577701702,13.0738609232179,12.8425470356875,12.953577701702,424747.519696978,0.0,1.0
2000-08-14,14.06,14.13,13.81,14.13,755000,13.0090930347093,13.0738609232179,12.7777791471789,13.0738609232179,815990.782115058,0.0,1.0
2000-08-15,13.69,14.13,13.56,14.0,781900,12.6667484811644,13.0738609232179,12.5464652596486,12.953577701702,845063.831173192,0.0,1.0
2000-08-16,13.88,13.94,13.75,13.81,208600,12.8425470356875,12.8980623686948,12.7222638141717,12.7777791471789,225451.228012186,0.0,1.0
2000-08-17,13.75,14.19,13.75,14.19,244500,12.7222638141717,13.1293762562251,12.7222638141717,13.1293762562251,264251.319506133,0.0,1.0
2000-08-18,13.63,14.0,13.63,13.75,173100,12.6112331481571,12.953577701702,12.6112331481571,12.7222638141717,187083.449515385,0.0,1.0
2000-08-21,13.94,13.94,13.63,13.69,495500,12.8980623686948,12.8980623686948,12.6112331481571,12.6667484811644,535527.725215905,0.0,1.0
2000-08-22,13.56,14.0,13.56,14.0,264900,12.5464652596486,12.953577701702,12.5464652596486,12.953577701702,286299.282360632,0.0,1.0
2000-08-23,13.38,13.75,13.25,13.69,1294300,12.3799192606267,12.7222638141717,12.2596360391109,12.6667484811644,1398856.78051856,0.0,1.0
2000-08-24,13.31,13.5,13.13,13.38,307600,12.3151513721182,12.4909499266413,12.1486053730963,12.3799192606267,332448.69480608,0.0,1.0
2000-08-25,13.19,13.38,13.13,13.31,280500,12.2041207061036,12.3799192606267,12.1486053730963,12.3151513721182,303159.489249368,0.0,1.0
2000-08-28,13.38,13.5,13.13,13.19,263500,12.3799192606267,12.4909499266413,12.1486053730963,12.2041207061036,284786.186870618,0.0,1.0
2000-08-29,12.94,13.44,12.94,13.44,458800,11.9728068185732,12.435434593634,11.9728068185732,12.435434593634,495863.007727665,0.0,1.0
2000-08-30,13.25,13.31,12.94,13.0,1204600,12.2596360391109,12.3151513721182,11.9728068185732,12.0283221515805,1301910.59090834,0.0,1.0
2000-08-31,12.94,13.94,12.94,13.13,503200,11.9728068185732,12.8980623686948,11.9728068185732,12.1486053730963,543849.750410987,0.0,1.0
2000-09-01,12.81,13.19,12.81,13.06,268100,11.8525235970574,12.2041207061036,11.8525235970574,12.0838374845878,289757.786337809,0.0,1.0
2000-09-05,13.0,13.13,12.81,12.88,504700,12.0283221515805,12.1486053730963,11.8525235970574,11.9172914855659,545470.924150288,0.0,1.0
2000-09-06,13.19,13.25,13.0,13.13,516200,12.2041207061036,12.2596360391109,12.0283221515805,12.1486053730963,557899.922818266,0.0,1.0
2000-09-07,12.13,13.25,12.13,13.13,999700,11.2233498229747,12.2596360391109,11.2233498229747,12.1486053730963,1080458.25811976,0.0,1.0
2000-09-08,11.75,12.31,11.63,12.31,1062700,10.8717527139285,11.3898958219966,10.7607220479139,11.3898958219966,1148547.55517042,0.0,1.0
2000-09-11,11.94,12.0,11.75,11.75,576100,11.0475512684516,11.1030666014589,10.8717527139285,10.8717527139285,622638.794141038,0.0,1.0
2000-09-12,11.56,11.94,11.56,11.94,410600,10.6959541594054,11.0475512684516,10.6959541594054,11.0475512684516,443769.291571446,0.0,1.0
2000-09-13,11.25,11.81,11.19,11.69,668200,10.4091249388677,10.9272680469358,10.3536096058604,10.8162373809212,722178.861734147,0.0,1.0
2000-09-14,10.81,11.19,10.75,11.13,636700,10.0020124968142,10.3536096058604,9.94649716380693,10.2980942728531,688134.213208818,0.0,1.0
2000-09-15,10.44,10.81,10.44,10.81,718000,9.65966794326924,10.0020124968142,9.65966794326924,10.0020124968142,776001.829878954,0.0,1.0
2000-09-18,10.31,10.56,10.19,10.56,542900,9.53938472175343,9.77069860928383,9.42835405573885,9.77069860928383,586756.815377833,0.0,1.0
2000-09-19,10.44,10.44,10.31,10.38,667600,9.65966794326924,9.65966794326924,9.53938472175343,9.60415261026195,721530.392238426,0.0,1.0
2000-09-20,10.75,10.75,10.13,10.31,1237000,9.94649716380693,9.94649716380693,9.37283872273155,9.53938472175343,1336927.94367725,0.0,1.0
2000-09-21,11.06,11.06,10.5,10.63,871500,10.2333263843446,10.2333263843446,9.71518327627653,9.83546649779234,941901.942534135,0.0,1.0
2000-09-22,10.94,11.19,10.88,11.06,723100,10.12229571833,10.3536096058604,10.0667803853227,10.2333263843446,781513.820592581,0.0,1.0
2000-09-25,10.88,11.0,10.63,10.94,430800,10.0667803853227,10.1778110513373,9.83546649779234,10.12229571833,465601.097927374,0.0,1.0
2000-09-26,10.75,10.94,10.56,10.88,383100,9.94649716380693,10.12229571833,9.77069860928383,10.0667803853227,414047.773017587,0.0,1.0
2000-09-27,10.63,10.88,10.5,10.88,409100,9.83546649779234,10.0667803853227,9.71518327627653,10.0667803853227,442148.117832145,0.0,1.0
2000-09-28,10.63,11.0,10.19,10.5,4418100,9.83546649779234,10.1778110513373,9.42835405573885,9.71518327627653,4775005.13173845,0.0,1.0
2000-09-29,10.69,10.81,10.31,10.56,797500,9.89098183079963,10.0020124968142,9.53938472175343,9.77069860928383,861924.03806193,0.0,1.0
2000-10-02,10.44,10.63,10.06,10.63,1296700,9.65966794326924,9.83546649779234,9.30807083422304,9.83546649779234,1401450.65850145,0.0,1.0
2000-10-03,10.44,10.63,10.25,10.25,526400,9.65966794326924,9.83546649779234,9.48386938874614,9.48386938874614,568923.904245517,0.0,1.0
2000-10-04,10.44,10.63,10.31,10.38,1238000,9.65966794326924,9.83546649779234,9.53938472175343,9.60415261026195,1338008.72617012,0.0,1.0
2000-10-05,9.625,10.44,9.5,10.44,1215800,8.90558466992016,9.65966794326924,8.78992772615496,9.65966794326924,1314015.35482846,0.0,1.0
2000-10-06,9.5,9.75,9.063,9.625,836600,8.78992772615496,9.02124161368535,8.38559105075183,8.90558466992016,904182.633533054,0.0,1.0
2000-10-09,10.38,10.44,9.563,9.625,430800,9.60415261026195,9.65966794326924,8.84821882581262,8.90558466992016,465601.097927372,0.0,1.0
2000-10-10,9.688,10.31,9.563,10.25,445000,8.96387576957782,9.53938472175343,8.84821882581262,9.48386938874614,480948.209326092,0.0,1.0
2000-10-11,9.563,9.813,9.375,9.563,383800,8.84821882581262,9.07953271334301,8.67427078238976,8.84821882581262,414804.320762594,0.0,1.0
2000-10-12,9.313,9.688,9.25,9.688,259100,8.61690493828223,8.96387576957782,8.55861383862456,8.96387576957782,280030.743902001,0.0,1.0
2000-10-13,9.0,9.375,8.875,9.188,565600,8.32729995109417,8.67427078238976,8.21164300732898,8.50124799451703,611290.577965928,0.0,1.0
2000-10-16,9.063,9.375,8.938,9.125,344300,8.38559105075183,8.67427078238976,8.26993410698663,8.44295689485937,372113.412294323,0.0,1.0
2000-10-17,9.0,9.063,8.75,9.0,773400,8.32729995109417,8.38559105075183,8.09598606356378,8.32729995109417,835877.17998382,0.0,1.0
2000-10-18,8.438,8.813,8.438,8.75,391100,7.80730633192585,8.15427716322144,7.80730633192585,8.09598606356378,422694.032960527,0.0,1.0
2000-10-19,8.938,9.188,8.375,8.438,455600,8.26993410698663,8.50124799451703,7.74901523226819,7.80730633192585,492404.50375049,0.0,1.0
2000-10-20,9.25,9.438,8.813,8.875,692600,8.55861383862456,8.73256188204742,8.15427716322144,8.21164300732898,748549.954560117,0.0,1.0
2000-10-23,8.813,9.25,8.75,9.25,299800,8.15427716322144,8.55861383862456,8.09598606356378,8.55861383862456,324018.591361713,0.0,1.0
2000-10-24,8.938,8.938,8.688,8.938,320500,8.26993410698663,8.26993410698663,8.03862021945624,8.26993410698663,346390.788964074,0.0,1.0
2000-10-25,8.813,9.0,8.688,8.938,380100,8.15427716322144,8.32729995109417,8.03862021945624,8.26993410698663,410805.425538984,0.0,1.0
2000-10-26,8.625,8.875,8.625,8.813,427800,7.98032911979858,8.21164300732898,7.98032911979858,8.15427716322144,462358.75044877,0.0,1.0
2000-10-27,8.5,8.563,8.375,8.563,380800,7.86467217603338,7.92296327569104,7.74901523226819,7.92296327569104,411561.973283991,0.0,1.0
2000-10-30,9.25,9.25,8.438,8.5,734800,8.55861383862456,8.55861383862456,7.80730633192585,7.86467217603338,794158.97575913,0.0,1.0
2000-10-31,9.125,9.188,9.0,9.188,497800,8.44295689485937,8.50124799451703,8.32729995109417,8.50124799451703,538013.524949503,0.0,1.0
2000-11-01,9.25,9.438,9.063,9.125,898300,8.55861383862456,8.73256188204742,8.38559105075183,8.44295689485937,970866.913342987,0.0,1.0
2000-11-02,9.313,9.688,9.125,9.125,431000,8.84821882581262,9.20450381020859,8.66960128696877,8.66960128696877,453639.662288909,0.25,1.0
2000-11-03,9.0,9.375,9.0,9.313,420200,8.55083962550344,8.90712460989942,8.55083962550344,8.84821882581262,442272.357526217,0.0,1.0
2000-11-06,8.813,9.25,8.813,9.0,542400,8.37317217995132,8.78836294843409,8.37317217995132,8.55083962550344,570891.305859638,0.0,1.0
2000-11-07,9.063,9.25,8.875,8.875,563100,8.61069550288197,8.78836294843409,8.43207796403812,8.43207796403812,592678.639988131,0.0,1.0
2000-11-08,8.75,9.004,8.563,8.938,583700,8.31331630257279,8.55463999867033,8.13564885702066,8.49193384141664,614360.721294747,0.0,1.0
2000-11-09,8.438,8.875,8.25,8.75,832200,8.01688719555534,8.43207796403812,7.83826965671149,8.31331630257279,875913.983658538,0.0,1.0
2000-11-10,7.875,8.5,7.875,8.438,1017000,7.48198467231551,8.07579297964214,7.48198467231551,8.01688719555534,1070421.19848682,0.0,1.0
2000-11-13,8.188,8.25,7.875,7.938,738300,7.77936387262469,7.83826965671149,7.48198467231551,7.54184054969404,777081.583916244,0.0,1.0
2000-11-14,7.938,8.375,7.875,8.313,862400,7.54184054969404,7.95703131817681,7.48198467231551,7.89812553409001,907700.335865324,0.0,1.0
2000-11-15,7.75,8.063,7.625,8.0,946400,7.36322301085019,7.66060221115936,7.24446134938486,7.60074633378084,996112.706241817,0.0,1.0
2000-11-16,6.438,7.75,6.25,7.75,2574600,6.11670061211013,7.36322301085019,5.93808307326628,7.36322301085019,2709839.1520395,0.0,1.0
2000-11-17,4.25,6.5,4.188,6.375,5167800,4.03789648982107,6.17560639619693,3.97899070573427,6.05684473473161,5439255.32894808,0.0,1.0
2000-11-20,5.625,5.688,5.0,5.0,3153700,5.34427476593965,5.40413064331818,4.75046645861302,4.75046645861302,3319358.24352792,0.0,1.0
2000-11-21,5.25,6.25,5.0,6.0,2152000,4.98798978154367,5.93808307326628,4.75046645861302,5.70055975033563,2265040.72678824,0.0,1.0
2000-11-22,4.938,5.25,4.563,5.25,1607100,4.69156067452622,4.98798978154367,4.33527569013024,4.98798978154367,1691518.10038168,0.0,1.0
2000-11-24,4.625,5.0,4.625,4.938,903300,4.39418147421705,4.75046645861302,4.39418147421705,4.69156067452622,950748.740012925,0.0,1.0
2000-11-27,4.813,5.125,4.563,4.813,1656300,4.5727990130609,4.86922812007835,4.33527569013024,4.5727990130609,1743302.48874506,0.0,1.0
2000-11-28,4.063,4.313,4.0,4.25,4814900,3.86022904426894,4.09775236719959,3.80037316689042,4.03789648982107,5067818.12054494,0.0,1.0
2000-11-29,4.063,4.125,3.938,4.125,1347700,3.86022904426894,3.91913482835574,3.74146738280362,3.91913482835574,1418492.28043332,0.0,1.0
2000-11-30,4.063,4.188,3.875,4.063,1719800,3.86022904426894,3.97899070573427,3.68161150542509,3.86022904426894,1810138.03063681,0.0,1.0
2000-12-01,4.25,4.375,4.125,4.188,1143400,4.03789648982107,4.1566581512864,3.91913482835574,3.97899070573427,1203460.76533907,0.0,1.0
2000-12-04,4.313,4.688,4.25,4.375,1452600,4.09775236719959,4.45403735159557,4.03789648982107,4.1566581512864,1528902.49058206,0.0,1.0
2000-12-05,3.938,4.188,3.5,4.063,3123300,3.74146738280362,3.97899070573427,3.32532652102912,3.86022904426894,3287361.38567737,0.0,1.0
2000-12-06,3.938,4.0,3.813,3.875,1386300,3.74146738280362,3.80037316689042,3.62270572133829,3.68161150542509,1459119.86967776,0.0,1.0
2000-12-07,3.5,4.0,3.375,3.875,2783700,3.32532652102912,3.80037316689042,3.20656485956379,3.68161150542509,2929922.80258384,0.0,1.0
2000-12-08,3.125,3.938,2.938,3.625,13231800,2.96904153663314,3.74146738280362,2.79137409108101,3.44408818249444,13926842.8850914,0.0,1.0
2000-12-11,3.25,3.375,3.031,3.25,4074300,3.08780319809847,3.20656485956379,2.87973276721121,3.08780319809847,4288315.72172552,0.0,1.0
2000-12-12,3.563,3.688,3.063,3.313,2389100,3.38518239840764,3.50394405987297,2.91013575254634,3.14765907547699,2514595.16745808,0.0,1.0
2000-12-13,4.063,4.25,3.75,3.75,3746400,3.86022904426894,4.03789648982107,3.56284984395977,3.56284984395977,3943191.71879157,0.0,1.0
2000-12-14,4.25,4.25,3.938,4.063,2363900,4.03789648982107,4.03789648982107,3.74146738280362,3.86022904426894,2488071.45634513,0.0,1.0
2000-12-15,4.313,4.625,4.0,4.188,2975200,4.09775236719959,4.39418147421705,3.80037316689042,3.97899070573427,3131481.95647787,0.0,1.0
2000-12-18,5.125,5.188,4.375,4.438,3187900,4.86922812007835,4.92908399745687,4.1566581512864,4.21651402866492,3355354.70860977,0.0,1.0
2000-12-19,4.5,5.25,4.5,5.125,1573000,4.27541981275172,4.98798978154367,4.27541981275172,4.86922812007835,1655626.8881217,0.0,1.0
2000-12-20,5.25,5.438,4.75,4.75,1880000,4.98798978154367,5.16660732038752,4.51294313568237,4.51294313568237,1978753.05128341,0.0,1.0
2000-12-21,5.125,5.313,4.875,5.25,1431400,4.86922812007835,5.0478456589222,4.6317047971477,4.98798978154367,1506588.89234419,0.0,1.0
2000-12-22,6.125,6.188,5.313,5.313,1962800,5.81932141180095,5.87917728917948,5.0478456589222,5.0478456589222,2065902.38779738,0.0,1.0
2000-12-26,7.06,7.31,5.88,6.06,2324300,6.70765863956159,6.94518196249224,5.58654855532892,5.75756534783898,2446391.33888193,0.0,1.0
2000-12-27,7.563,7.688,6.875,6.938,1860200,7.18555556529806,7.30431722676338,6.53189138059291,6.59174725797143,1957912.9925518,0.0,1.0
2000-12-28,7.313,7.375,6.5,7.313,1364100,6.94803224236741,7.00693802645421,6.17560639619693,6.94803224236741,1435753.74322111,0.0,1.0
2000-12-29,7.438,7.563,6.813,6.875,1566600,7.06679390383273,7.18555556529806,6.47298559650611,6.53189138059291,1648890.70752159,0.0,1.0
2001-01-02,7.438,7.5,7.063,7.375,1058400,7.06679390383273,7.12569968791954,6.71050891943676,7.00693802645421,1113995.86674381,0.0,1.0
2001-01-03,8.063,8.688,7.25,7.438,1579400,7.66060221115936,8.25441051848599,6.88817636498888,7.06679390383273,1662363.06872182,0.0,1.0
2001-01-04,8.938,9.625,8.125,8.188,2408000,8.49193384141664,9.14464793283007,7.71950799524616,7.77936387262469,2534487.95079279,0.0,1.0
2001-01-05,8.563,8.938,8.5,8.875,1152300,8.13564885702066,8.49193384141664,8.07579297964214,8.43207796403812,1212828.2664861,0.0,1.0
2001-01-08,9.25,9.375,8.563,8.688,1907700,8.78836294843409,8.90712460989942,8.13564885702066,8.25441051848599,2007908.08294327,0.0,1.0
2001-01-09,9.625,9.75,9.063,9.25,1430300,9.14464793283007,9.2634095942954,8.61069550288197,8.78836294843409,1505431.11130354,0.0,1.0
2001-01-10,9.25,9.625,8.625,9.563,2023500,8.78836294843409,9.14464793283007,8.19455464110747,9.08574214874327,2129790.85067658,0.0,1.0
2001-01-11,9.063,9.188,7.875,9.188,1276000,8.61069550288197,8.72945716434729,7.48198467231551,8.72945716434729,1343026.00714767,0.0,1.0
2001-01-12,8.5,8.875,8.25,8.813,655000,8.07579297964214,8.43207796403812,7.83826965671149,8.37317217995132,689405.983292889,0.0,1.0
2001-01-16,8.375,8.688,7.938,8.5,1081000,7.95703131817681,8.25441051848599,7.54184054969404,8.07579297964214,1137783.00448796,0.0,1.0
2001-01-17,7.813,8.5,7.5,8.375,1080500,7.42307888822871,8.07579297964214,7.12569968791954,7.95703131817681,1137256.74037857,0.0,1.0
2001-01-18,8.25,8.25,7.75,7.813,935600,7.83826965671149,7.83826965671149,7.36322301085019,7.42307888822871,984745.401479125,0.0,1.0
2001-01-19,7.938,8.188,7.563,8.125,721600,7.54184054969404,7.77936387262469,7.18555556529806,7.71950799524616,759504.362662822,0.0,1.0
2001-01-22,7.813,7.938,7.75,7.875,453500,7.42307888822871,7.54184054969404,7.36322301085019,7.48198467231551,477321.547211184,0.0,1.0
2001-01-23,8.188,8.375,7.75,7.875,706000,7.77936387262469,7.95703131817681,7.36322301085019,7.48198467231551,743084.922450045,0.0,1.0
2001-01-24,7.688,8.063,7.563,8.063,937000,7.30431722676338,7.66060221115936,7.18555556529806,7.66060221115936,986218.940985401,0.0,1.0
2001-01-25,7.313,7.813,6.75,7.75,1137000,6.94803224236741,7.42307888822871,6.41312971912758,7.36322301085019,1196724.58473895,0.0,1.0
2001-01-26,7.688,7.875,7.188,7.625,602600,7.30431722676338,7.48198467231551,6.82927058090208,7.24446134938486,634253.504629458,0.0,1.0
2001-01-29,8.03,8.07,7.59,7.7,685700,7.62924913253252,7.66725286420142,7.21120808417457,7.31571834626406,721718.599609059,0.0,1.0
2001-01-30,8.16,8.24,7.8,7.93,856000,7.75276126045645,7.82876872379426,7.41072767543632,7.53423980336026,900964.155265211,0.0,1.0
2001-01-31,8.45,8.6,7.6,8.25,1564100,8.02828831505601,8.1708023088144,7.22070901709179,7.83826965671149,1646259.38697467,0.0,1.0
2001-02-01,8.2,8.4,7.9,8.35,514000,7.79076499212536,7.98078365046988,7.50573700460858,7.93327898588375,540999.504446634,0.0,1.0
2001-02-02,7.94,8.2,7.8,8.1,448800,7.54374073627748,7.79076499212536,7.41072767543632,7.6957556629531,472374.664582975,0.0,1.0
2001-02-05,8.24,8.49,7.8,7.85,700200,7.82876872379426,8.06629204672491,7.41072767543632,7.45823234002245,736980.258781193,0.0,1.0
2001-02-06,8.5,8.6,8.15,8.24,652500,8.07579297964214,8.1708023088144,7.74326032753923,7.82876872379426,686774.66274597,0.0,1.0
2001-02-07,8.68,8.7,8.4,8.4,450600,8.24680977215221,8.26581163798666,7.98078365046988,7.98078365046988,474269.215376757,0.0,1.0
2001-02-08,8.7,8.88,8.6,8.78,789600,8.26581163798666,8.43682843049673,8.1708023088144,8.34181910132447,831076.281539031,0.0,1.0
2001-02-09,8.56,8.65,8.15,8.65,869200,8.1327985771455,8.21830697340053,7.74326032753923,8.21830697340053,914857.527752945,0.0,1.0
2001-02-12,8.49,8.6,8.26,8.5,350000,8.06629204672491,8.1708023088144,7.84777058962871,8.07579297964214,368384.87656872,0.0,1.0
2001-02-13,8.44,8.49,8.31,8.4,173500,8.01878738213878,8.06629204672491,7.89527525421485,7.98078365046988,182613.645956208,0.0,1.0
2001-02-14,8.75,8.77,8.36,8.36,631800,8.31331630257279,8.33231816840724,7.94277991880097,7.94277991880097,664987.328617477,0.0,1.0
2001-02-15,8.68,8.74,8.0,8.65,1043400,8.24680977215221,8.30381536965556,7.60074633378084,8.21830697340053,1098207.94346229,0.0,1.0
2001-02-16,7.2,8.12,7.0,8.12,1275900,6.84067170040275,7.71475752878755,6.65065304205823,7.71475752878755,1342920.7543258,0.0,1.0
2001-02-20,5.44,7.0,4.9,7.0,2312300,5.16850750697097,6.65065304205823,4.65545712944076,6.65065304205823,2433761.00025671,0.0,1.0
2001-02-21,6.0,6.1,5.4,5.5,1780500,5.70055975033563,5.79556907950789,5.13050377530207,5.22551310447433,1874026.49351601,0.0,1.0
2001-02-22,5.76,6.05,5.46,6.0,903300,5.4725373603222,5.74806441492176,5.18750937280542,5.70055975033563,950748.740012927,0.0,1.0
2001-02-23,5.75,5.77,5.36,5.76,1017500,5.46303642740498,5.48203829323943,5.09250004363316,5.4725373603222,1070947.46259621,0.0,1.0
2001-02-26,5.59,5.77,5.52,5.75,298500,5.31102150072936,5.48203829323943,5.24451497030878,5.46303642740498,314179.673302179,0.0,1.0
2001-02-27,5.77,5.77,5.51,5.65,297600,5.48203829323943,5.48203829323943,5.23501403739155,5.36802709823272,313232.397905288,0.0,1.0
2001-02-28,5.66,5.8,5.44,5.5,330000,5.37752803114994,5.51054109199111,5.16850750697097,5.22551310447433,347334.312193364,0.0,1.0
2001-03-01,5.58,5.7,5.5,5.7,295400,5.30152056781213,5.41553176281885,5.22551310447433,5.41553176281885,310916.835823999,0.0,1.0
2001-03-02,5.59,5.66,5.51,5.55,421800,5.31102150072936,5.37752803114994,5.23501403739155,5.27301776906046,443956.402676245,0.0,1.0
2001-03-05,5.85,5.85,5.55,5.6,475600,5.55804575657724,5.55804575657724,5.27301776906046,5.32052243364659,500582.420845951,0.0,1.0
2001-03-06,5.84,5.85,5.75,5.8,480700,5.54854482366001,5.55804575657724,5.46303642740498,5.51054109199111,505950.314761667,0.0,1.0
2001-03-07,6.73,6.78,5.8,5.9,682800,6.39412785329313,6.44163251787926,5.51054109199111,5.60555042116337,718666.267774633,0.0,1.0
2001-03-08,6.62,6.95,6.5,6.68,589700,6.28961759120364,6.6031483774721,6.17560639619693,6.346623188707,620675.890607354,0.0,1.0
2001-03-09,6.62,6.88,6.51,6.52,473500,6.28961759120364,6.53664184705152,6.18510732911416,6.19460826203138,498372.111586539,0.0,1.0
2001-03-12,4.8,5.4,4.25,5.1,2301500,4.5604478002685,5.13050377530207,4.03789648982107,4.84547578778528,2422393.69549402,0.0,1.0
2001-03-13,5.0,5.25,4.79,4.9,779100,4.75046645861302,4.98798978154367,4.55094686735128,4.65545712944076,820024.73524197,0.0,1.0
2001-03-14,4.85,5.0,4.58,5.0,689500,4.60795246485463,4.75046645861302,4.35142727608953,4.75046645861302,725718.206840377,0.0,1.0
2001-03-15,4.85,4.98,4.75,4.9,232000,4.60795246485463,4.73146459277857,4.51294313568237,4.65545712944076,244186.546754123,0.0,1.0
2001-03-16,4.49,4.9,4.38,4.9,643100,4.2659188798345,4.65545712944076,4.16140861774501,4.65545712944076,676880.897489552,0.0,1.0
2001-03-19,4.52,4.52,4.32,4.49,648900,4.29442167858617,4.29442167858617,4.10440302024165,4.2659188798345,682985.561158406,0.0,1.0
2001-03-20,4.38,4.52,4.33,4.52,386500,4.16140861774501,4.29442167858617,4.11390395315888,4.29442167858617,406802.156553743,0.0,1.0
2001-03-21,3.9,4.5,3.61,4.5,984200,3.70536383771816,4.27541981275172,3.4298367831186,4.27541981275172,1035898.27291124,0.0,1.0
2001-03-22,4.0,4.07,3.35,3.9,1246600,3.80037316689042,3.866879697311,3.18281252727073,3.70536383771816,1312081.6775159,0.0,1.0
2001-03-23,3.85,4.1,3.78,4.0,677900,3.65785917313203,3.89538249606268,3.59135264271145,3.80037316689042,713508.879502671,0.0,1.0
2001-03-26,4.0,4.1,3.85,3.96,601300,3.80037316689042,3.89538249606268,3.65785917313203,3.76236943522151,632885.21794506,0.0,1.0
2001-03-27,3.95,4.05,3.92,4.0,380100,3.75286850230429,3.84787783147655,3.72436570355261,3.80037316689042,400065.975953629,0.0,1.0
2001-03-28,3.95,4.05,3.94,3.95,590800,3.75286850230429,3.84787783147655,3.74336756938706,3.75286850230429,621833.671647998,0.0,1.0
2001-03-29,3.98,4.1,3.89,4.0,225500,3.78137130105597,3.89538249606268,3.69586290480093,3.80037316689042,237345.113332132,0.0,1.0
2001-03-30,4.05,4.05,3.95,3.99,574100,3.84787783147655,3.84787783147655,3.75286850230429,3.79087223397319,604256.450394576,0.0,1.0
2001-04-02,3.7,4.21,3.65,4.05,573900,3.51534517937364,3.99989275815217,3.46784051478751,3.84787783147655,604045.944750823,0.0,1.0
2001-04-03,3.69,3.69,3.47,3.65,685400,3.50584424645641,3.50584424645641,3.29682372227744,3.46784051478751,721402.84114343,0.0,1.0
2001-04-04,3.85,4.0,3.62,3.65,565400,3.65785917313203,3.80037316689042,3.43933771603583,3.46784051478751,595099.454891297,0.0,1.0
2001-04-05,4.0,4.07,3.73,3.95,449200,3.80037316689042,3.866879697311,3.54384797812532,3.75286850230429,472795.675870482,0.0,1.0
2001-04-06,3.99,4.0,3.8,4.0,479500,3.79087223397319,3.80037316689042,3.6103545085459,3.80037316689042,504687.280899146,0.0,1.0
2001-04-09,4.0,4.03,3.8,3.99,969900,3.80037316689042,3.8288759656421,3.6103545085459,3.79087223397319,1020847.11938286,0.0,1.0
2001-04-10,3.79,3.95,3.72,3.95,407200,3.60085357562867,3.75286850230429,3.53434704520809,3.75286850230429,428589.490682236,0.0,1.0
2001-04-11,3.53,3.73,3.5,3.69,534100,3.35382931978079,3.54384797812532,3.32532652102912,3.50584424645641,562155.321643866,0.0,1.0
2001-04-12,3.54,3.75,3.52,3.75,328100,3.36333025269802,3.56284984395977,3.34432838686357,3.56284984395977,345334.508577705,0.0,1.0
2001-04-16,3.79,3.82,3.53,3.53,364500,3.60085357562867,3.62935637438035,3.35382931978079,3.35382931978079,383646.535740852,0.0,1.0
2001-04-17,3.82,3.84,3.76,3.79,263300,3.62935637438035,3.6483582402148,3.57235077687699,3.60085357562867,277130.680001554,0.0,1.0
2001-04-18,3.4,3.82,3.25,3.82,2830300,3.23031719185686,3.62935637438035,3.08780319809847,3.62935637438035,2978970.61757841,0.0,1.0
2001-04-19,3.99,4.0,3.5,3.5,825300,3.79087223397319,3.80037316689042,3.32532652102912,3.32532652102912,868651.538949041,0.0,1.0
2001-04-20,3.8,4.03,3.78,3.99,868100,3.6103545085459,3.8288759656421,3.59135264271145,3.79087223397319,913699.7467123,0.0,1.0
2001-04-23,3.93,3.99,3.8,3.88,477400,3.73386663646984,3.79087223397319,3.6103545085459,3.68636197188371,502476.971639733,0.0,1.0
2001-04-24,4.3,4.45,3.94,3.94,1146700,4.0854011544072,4.22791514816559,3.74336756938706,3.74336756938706,1206934.108461,0.0,1.0
2001-04-25,4.77,4.79,4.3,4.3,2821900,4.53194500151682,4.55094686735128,4.0854011544072,4.0854011544072,2970129.38054077,0.0,1.0
2001-04-26,4.59,5.0,4.51,4.8,2435600,4.36092820900676,4.75046645861302,4.28492074566895,4.5604478002685,2563537.72963078,0.0,1.0
2001-04-27,4.3,4.65,4.3,4.59,557200,4.0854011544072,4.41793380651011,4.0854011544072,4.36092820900676,586468.723497401,0.0,1.0
2001-04-30,4.31,4.54,4.27,4.3,497800,4.09490208732443,4.31342354442063,4.05689835565552,4.0854011544072,523948.547302595,0.0,1.0
2001-05-01,4.29,4.48,4.29,4.4,348000,4.07590022148997,4.25641794691727,4.07590022148997,4.18041048357946,366279.820131184,0.0,1.0
2001-05-02,4.3,4.55,4.3,4.5,747700,4.0854011544072,4.32292447733785,4.0854011544072,4.27541981275172,786975.349172661,0.0,1.0
2001-05-03,4.25,4.34,4.12,4.32,346600,4.03789648982107,4.1234048860761,3.91438436189713,4.10440302024165,364806.280624909,0.0,1.0
2001-05-04,4.3,4.38,4.18,4.25,266100,4.0854011544072,4.16140861774501,3.97138995940049,4.03789648982107,280077.759014104,0.0,1.0
2001-05-07,4.35,4.39,4.27,4.3,412400,4.13290581899333,4.17090955066223,4.05689835565552,4.0854011544072,434062.637419828,0.0,1.0
2001-05-08,4.6,4.68,4.36,4.4,1593800,4.37042914192398,4.44643660526179,4.14240675191056,4.18041048357946,1677519.47507207,0.0,1.0
2001-05-09,4.93,5.16,4.58,4.6,2063300,4.68395992819244,4.90248138528864,4.35142727608953,4.37042914192398,2171681.47378354,0.0,1.0
2001-05-10,4.95,5.1,4.9,5.0,1649800,4.70296179402689,4.84547578778528,4.65545712944076,4.75046645861302,1736461.05532307,0.0,1.0
2001-05-11,4.99,5.12,4.92,5.0,623700,4.7409655256958,4.86447765361974,4.67445899527521,4.75046645861302,656461.850045458,0.0,1.0
2001-05-14,4.75,4.96,4.65,4.95,423700,4.51294313568237,4.71246272694412,4.41793380651011,4.70296179402689,445956.206291904,0.0,1.0
2001-05-15,4.7,4.85,4.63,4.8,466500,4.46543847109624,4.60795246485463,4.39893194067566,4.5604478002685,491004.414055165,0.0,1.0
2001-05-16,4.68,4.75,4.63,4.7,604800,4.44643660526179,4.51294313568237,4.39893194067566,4.46543847109624,636569.066710747,0.0,1.0
2001-05-17,4.4,4.75,4.2,4.75,692000,4.18041048357946,4.51294313568237,3.99039182523494,4.51294313568237,728349.527387297,0.0,1.0
2001-05-18,4.54,4.54,4.14,4.4,1459200,4.31342354442063,4.31342354442063,3.93338622773158,4.18041048357946,1535849.17682593,0.0,1.0
2001-05-21,4.75,4.87,4.61,4.64,867500,4.51294313568237,4.62695433068908,4.37993007484121,4.40843287359289,913068.22978104,0.0,1.0
2001-05-22,5.16,5.31,4.94,4.95,1606400,4.90248138528864,5.04499537904703,4.69346086110967,4.70296179402689,1690781.33062855,0.0,1.0
2001-05-23,5.52,5.59,5.19,5.19,1407800,5.24451497030878,5.31102150072936,4.93098418404032,4.93098418404032,1481749.22638127,0.0,1.0
2001-05-24,5.79,5.88,5.53,5.54,887500,5.50104015907388,5.58654855532892,5.254015903226,5.26351683614323,934118.794156396,0.0,1.0
2001-05-25,5.52,5.9,5.5,5.89,581700,5.24451497030878,5.60555042116337,5.22551310447433,5.59604948824614,612255.664857211,0.0,1.0
2001-05-29,5.45,5.6,5.25,5.55,627900,5.1780084398882,5.32052243364659,4.98798978154367,5.27301776906046,660882.468564282,0.0,1.0
2001-05-30,5.29,5.44,5.15,5.44,468200,5.02599351321258,5.16850750697097,4.89298045237141,5.16850750697097,492793.71202707,0.0,1.0
2001-05-31,5.12,5.3,4.8,5.15,997200,4.86447765361974,5.03549444612981,4.5604478002685,4.89298045237141,1049581.13975522,0.0,1.0
2001-06-01,5.75,5.75,4.75,5.05,1875500,5.46303642740498,5.46303642740498,4.51294313568237,4.79797112319915,1974016.67429895,0.0,1.0
2001-06-04,5.21,5.75,5.05,5.75,860900,4.94998604987477,5.46303642740498,4.79797112319915,5.46303642740498,906121.543537173,0.0,1.0
2001-06-05,4.96,5.24,4.94,5.24,1019300,4.71246272694412,4.97848884862645,4.69346086110967,4.97848884862645,1072842.01338999,0.0,1.0
2001-06-06,4.58,5.0,4.4,4.95,1684100,4.35142727608953,4.75046645861302,4.18041048357946,4.70296179402689,1772562.7732268,0.0,1.0
2001-06-07,4.43,4.6,4.41,4.5,853700,4.20891328233114,4.37042914192398,4.18991141649669,4.27541981275172,898543.340362045,0.0,1.0
2001-06-08,4.4,4.67,4.36,4.67,723500,4.18041048357946,4.43693567234456,4.14240675191056,4.43693567234456,761504.166278481,0.0,1.0
2001-06-11,4.17,4.47,4.17,4.45,1135400,3.96188902648326,4.24691701400004,3.96188902648326,4.22791514816559,1195040.53958893,0.0,1.0
2001-06-12,4.01,4.19,3.97,4.19,1204000,3.80987409980764,3.98089089231771,3.77187036813874,3.98089089231771,1267243.9753964,0.0,1.0
2001-06-13,4.24,4.68,4.05,4.05,915900,4.02839555690384,4.44643660526179,3.84787783147655,3.84787783147655,964010.595569401,0.0,1.0
2001-06-14,4.08,4.4,4.08,4.25,414700,3.87638063022823,4.18041048357946,3.87638063022823,4.03789648982107,436483.452322994,0.0,1.0
2001-06-15,4.03,4.3,4.03,4.3,600500,3.8288759656421,4.0854011544072,3.8288759656421,4.0854011544072,632043.195370045,0.0,1.0
2001-06-18,4.01,4.14,3.98,4.04,470200,3.80987409980764,3.93338622773158,3.78137130105597,3.83837689855932,494898.768464606,0.0,1.0
2001-06-19,3.79,4.08,3.74,4.05,1478400,3.60085357562867,3.87638063022823,3.55334891104254,3.84787783147655,1556057.71862627,0.0,1.0
2001-06-20,3.94,3.99,3.65,3.78,585000,3.74336756938706,3.79087223397319,3.46784051478751,3.59135264271145,615729.007979146,0.0,1.0
2001-06-21,3.69,4.0,3.56,4.0,722400,3.50584424645641,3.80037316689042,3.38233211853247,3.80037316689042,760346.385237837,0.0,1.0
2001-06-22,3.6,3.69,3.2,3.69,1354600,3.42033585020138,3.50584424645641,3.04029853351234,3.50584424645641,1425754.72514282,0.0,1.0
2001-06-25,3.24,3.6,3.15,3.6,1718700,3.07830226518124,3.42033585020138,2.9927938689262,3.42033585020138,1808980.24959617,0.0,1.0
2001-06-26,2.81,3.35,2.51,3.25,2814300,2.66976214974052,3.18281252727073,2.38473416222374,3.08780319809847,2962130.16607813,0.0,1.0
2001-06-27,3.0,3.1,2.88,3.0,680900,2.85027987516781,2.94528920434007,2.7362686801611,2.85027987516781,716666.464158975,0.0,1.0
2001-06-28,2.9,3.38,2.85,3.07,1243600,2.75527054599555,3.2113153260224,2.70776588140942,2.9167864055884,1308924.0928596,0.0,1.0
2001-06-29,3.75,3.75,2.95,3.0,2047900,3.56284984395977,3.56284984395977,2.80277521058168,2.85027987516781,2155472.53921451,0.0,1.0
2001-07-02,3.41,3.75,3.25,3.75,684400,3.23981812477408,3.56284984395977,3.08780319809847,3.56284984395977,720350.312924662,0.0,1.0
2001-07-03,3.3,3.75,3.3,3.51,497800,3.1353078626846,3.56284984395977,3.1353078626846,3.33482745394634,523948.547302595,0.0,1.0
2001-07-05,3.13,3.53,3.01,3.23,1166700,2.97379200309175,3.35382931978079,2.85978080808504,3.06880133226401,1227984.67283636,0.0,1.0
2001-07-06,3.27,3.31,3.13,3.23,381300,3.10680506393292,3.14480879560182,2.97379200309175,3.06880133226401,401329.00981615,0.0,1.0
2001-07-09,3.4,3.45,3.27,3.35,276800,3.23031719185686,3.27782185644299,3.10680506393292,3.18281252727073,291339.810954918,0.0,1.0
2001-07-10,3.32,3.4,3.3,3.35,228900,3.15430972851905,3.23031719185686,3.1353078626846,3.18281252727073,240923.709275942,0.0,1.0
2001-07-11,3.1,3.4,3.04,3.4,749600,2.94528920434007,3.23031719185686,2.88828360683672,3.23031719185686,788975.152788321,0.0,1.0
2001-07-12,2.98,3.13,2.9,3.1,598500,2.83127800933336,2.97379200309175,2.75527054599555,2.94528920434007,629938.138932511,0.0,1.0
2001-07-13,2.99,3.1,2.9,3.01,608500,2.84077894225059,2.94528920434007,2.75527054599555,2.85978080808504,640463.421120187,0.0,1.0
2001-07-16,2.9,3.13,2.9,3.01,504300,2.75527054599555,2.97379200309175,2.75527054599555,2.85978080808504,530789.980724587,0.0,1.0
2001-07-17,2.92,3.0,2.8,2.99,378200,2.77427241183001,2.85027987516781,2.66026121682329,2.84077894225059,398066.17233797,0.0,1.0
2001-07-18,2.95,3.05,2.9,2.98,410600,2.80277521058168,2.89778453975394,2.75527054599555,2.83127800933336,432168.086626047,0.0,1.0
2001-07-19,3.4,3.59,3.03,3.03,2767700,3.23031719185686,3.41083491728415,2.87878267391949,2.87878267391949,2913082.35108355,0.0,1.0
2001-07-20,3.05,3.4,3.05,3.4,2007600,2.89778453975394,3.23031719185686,2.89778453975394,3.23031719185686,2113055.65199818,0.0,1.0
2001-07-23,3.02,3.14,2.99,3.1,1080700,2.86928174100227,2.98329293600898,2.84077894225059,2.94528920434007,1137467.24602233,0.0,1.0
2001-07-24,3.17,3.29,3.05,3.05,516800,3.01179573476066,3.12580692976737,2.89778453975394,2.89778453975394,543946.583459183,0.0,1.0
2001-07-25,3.29,3.3,3.15,3.17,817000,3.12580692976737,3.1353078626846,2.9927938689262,3.01179573476066,859915.554733268,0.0,1.0
2001-07-26,3.38,3.4,3.16,3.33,1648000,3.2113153260224,3.23031719185686,3.00229480184343,3.16381066143627,1734566.50452929,0.0,1.0
2001-07-27,3.2,3.54,3.2,3.35,993100,3.04029853351234,3.36333025269802,3.04029853351234,3.18281252727073,1045265.77405827,0.0,1.0
2001-07-30,3.22,3.23,3.14,3.19,478900,3.05930039934679,3.06880133226401,2.98329293600898,3.03079760059511,504055.763967884,0.0,1.0
2001-07-31,3.26,3.4,3.22,3.22,234000,3.09730413101569,3.23031719185686,3.05930039934679,3.05930039934679,246291.603191658,0.0,1.0
2001-08-01,3.33,3.33,3.21,3.25,140000,3.16381066143627,3.16381066143627,3.04979946642956,3.08780319809847,147353.950627488,0.0,1.0
2001-08-02,3.49,3.51,3.35,3.35,598500,3.31582558811189,3.33482745394634,3.18281252727073,3.18281252727073,629938.13893251,0.0,1.0
2001-08-03,3.3,3.5,3.3,3.44,293500,3.1353078626846,3.32532652102912,3.1353078626846,3.26832092352576,308917.03220834,0.0,1.0
2001-08-06,3.39,3.44,3.35,3.38,311900,3.22081625893963,3.26832092352576,3.18281252727073,3.2113153260224,328283.551433667,0.0,1.0
2001-08-07,3.45,3.5,3.27,3.4,333000,3.27782185644299,3.32532652102912,3.10680506393292,3.23031719185686,350491.896849667,0.0,1.0
2001-08-08,3.6,3.63,3.39,3.4,571400,3.42033585020138,3.44883864895306,3.22081625893963,3.23031719185686,601414.624203903,0.0,1.0
2001-08-09,3.63,3.69,3.56,3.62,506000,3.44883864895306,3.50584424645641,3.38233211853247,3.43933771603583,532579.278696491,0.0,1.0
2001-08-10,3.8,3.85,3.55,3.6,396900,3.6103545085459,3.65785917313203,3.37283118561525,3.42033585020138,417748.450028927,0.0,1.0
2001-08-13,3.99,4.0,3.8,3.84,626400,3.79087223397319,3.80037316689042,3.6103545085459,3.6483582402148,659303.676236131,0.0,1.0
2001-08-14,4.15,4.38,4.0,4.0,1514100,3.94288716064881,4.16140861774501,3.80037316689042,3.80037316689042,1593632.97603628,0.0,1.0
2001-08-15,4.05,4.18,3.8,4.15,1049100,3.84787783147655,3.97138995940049,3.6103545085459,3.94288716064881,1104207.35430927,0.0,1.0
2001-08-16,4.24,4.24,4.01,4.02,509300,4.02839555690384,4.02839555690384,3.80987409980764,3.81937503272487,536052.621818426,0.0,1.0
2001-08-17,4.39,4.44,4.06,4.24,635300,4.17090955066223,4.21841421524837,3.85737876439377,4.02839555690384,668671.177383165,0.0,1.0
2001-08-20,4.6,4.61,4.36,4.39,567000,4.37042914192398,4.37993007484121,4.14240675191056,4.17090955066223,596783.500041326,0.0,1.0
2001-08-21,4.75,5.04,4.6,4.6,1094900,4.51294313568237,4.78847019028193,4.37042914192398,4.37042914192398,1152413.14672883,0.0,1.0
2001-08-22,4.4,4.98,4.0,4.75,1019700,4.18041048357946,4.73146459277857,3.80037316689042,4.51294313568237,1073263.02467749,0.0,1.0
2001-08-23,3.8,4.45,3.8,4.3,755100,3.6103545085459,4.22791514816559,3.6103545085459,4.0854011544072,794764.057991542,0.0,1.0
2001-08-24,3.95,4.0,3.81,3.85,729500,3.75286850230429,3.80037316689042,3.61985544146312,3.65785917313203,767819.335591088,0.0,1.0
2001-08-27,3.7,4.0,3.68,3.96,460600,3.51534517937364,3.80037316689042,3.49634331353919,3.76236943522151,484794.497564434,0.0,1.0
2001-08-28,3.55,3.8,3.55,3.7,788400,3.37283118561525,3.6103545085459,3.37283118561525,3.51534517937364,829813.247676509,0.0,1.0
2001-08-29,3.51,3.69,3.51,3.59,428100,3.33482745394634,3.50584424645641,3.33482745394634,3.41083491728415,450587.330454482,0.0,1.0
2001-08-30,3.5,3.61,3.45,3.61,484600,3.32532652102912,3.4298367831186,3.27782185644299,3.4298367831186,510055.174814861,0.0,1.0
2001-08-31,3.45,3.5,3.35,3.49,704500,3.27782185644299,3.32532652102912,3.18281252727073,3.31582558811189,741506.130121893,0.0,1.0
2001-09-04,3.5,3.8,3.49,3.49,599800,3.32532652102912,3.6103545085459,3.31582558811189,3.31582558811189,631306.425616908,0.0,1.0
2001-09-05,3.48,3.55,3.32,3.5,586100,3.30632465519466,3.37283118561525,3.15430972851905,3.32532652102912,616886.78901979,0.0,1.0
2001-09-06,3.2,3.55,3.05,3.5,910800,3.04029853351234,3.37283118561525,2.89778453975394,3.32532652102912,958642.701653683,0.0,1.0
2001-09-07,3.15,3.35,3.14,3.2,540100,2.9927938689262,3.18281252727073,2.98329293600898,3.04029853351234,568470.490956473,0.0,1.0
2001-09-10,3.03,3.25,3.0,3.15,837900,2.87878267391949,3.08780319809847,2.85027987516781,2.9927938689262,881913.394505515,0.0,1.0
2001-09-17,2.85,2.98,2.75,2.95,805500,2.70776588140942,2.83127800933336,2.61275655223716,2.80277521058168,847811.480217439,0.0,1.0
2001-09-18,2.7,3.14,2.65,2.95,652300,2.56525188765103,2.98329293600898,2.5177472230649,2.80277521058168,686564.157102217,0.0,1.0
2001-09-19,2.58,2.8,2.39,2.8,2356500,2.45124069264432,2.66026121682329,2.27072296721703,2.66026121682329,2480282.74752625,0.0,1.0
2001-09-20,2.44,2.5,2.3,2.5,654500,2.31822763180316,2.37523322930651,2.18521457096199,2.37523322930651,688879.719183504,0.0,1.0
2001-09-21,2.21,2.42,2.05,2.42,753200,2.09970617470696,2.2992257659687,1.94769124803134,2.2992257659687,792764.254375883,0.0,1.0
2001-09-24,2.48,2.6,2.33,2.6,936400,2.35623136347206,2.47024255847877,2.21371736971367,2.47024255847877,985587.424054139,0.0,1.0
2001-09-25,2.25,2.6,2.23,2.58,725000,2.13770990637586,2.47024255847877,2.11870804054141,2.45124069264432,763082.958606633,0.0,1.0
2001-09-26,2.3,2.45,2.25,2.45,475300,2.18521457096199,2.32772856472038,2.13770990637586,2.32772856472038,500266.662380321,0.0,1.0
2001-09-27,2.01,2.25,2.0,2.25,1217500,1.90968751636244,2.13770990637586,1.90018658344521,2.13770990637586,1281453.10634976,0.0,1.0
2001-09-28,2.29,2.3,2.03,2.3,1428900,2.17571363804476,2.18521457096199,1.92868938219689,2.18521457096199,1503957.57179727,0.0,1.0
2001-10-01,2.1,2.33,2.06,2.31,603400,1.99519591261747,2.21371736971367,1.95719218094857,2.19471550387922,635095.527204472,0.0,1.0
2001-10-02,2.08,2.13,2.05,2.1,426200,1.97619404678302,2.02369871136915,1.94769124803134,1.99519591261747,448587.526838823,0.0,1.0
2001-10-03,2.18,2.25,2.05,2.25,573700,2.07120337595528,2.13770990637586,1.94769124803134,2.13770990637586,603835.439107069,0.0,1.0
2001-10-04,2.39,2.48,2.21,2.48,493800,2.27072296721703,2.35623136347206,2.09970617470696,2.35623136347206,519738.434427524,0.0,1.0
2001-10-05,2.4,2.4,2.13,2.4,917200,2.28022390013425,2.28022390013425,2.02369871136915,2.28022390013425,965378.882253799,0.0,1.0
2001-10-08,2.7,2.84,2.32,2.84,541100,2.56525188765103,2.6982649484922,2.20421643679644,2.6982649484922,569523.019175241,0.0,1.0
2001-10-09,2.42,2.75,2.42,2.75,399900,2.2992257659687,2.61275655223716,2.2992257659687,2.61275655223716,420906.034685232,0.0,1.0
2001-10-10,2.49,2.69,2.4,2.41,576300,2.36573229638929,2.55575095473381,2.28022390013425,2.28972483305148,606572.012475865,0.0,1.0
2001-10-11,2.5,2.64,2.4,2.45,640600,2.37523322930651,2.50824629014768,2.28022390013425,2.32772856472038,674249.576942634,0.0,1.0
2001-10-12,2.47,2.53,2.42,2.5,308100,2.34673043055483,2.40373602805819,2.2992257659687,2.37523322930651,324283.94420235,0.0,1.0
2001-10-15,2.47,2.5,2.45,2.45,347600,2.34673043055483,2.37523322930651,2.32772856472038,2.32772856472038,365858.808843677,0.0,1.0
2001-10-16,2.62,2.7,2.47,2.47,544900,2.48924442431322,2.56525188765103,2.34673043055483,2.34673043055483,573522.626406559,0.0,1.0
2001-10-17,2.46,2.76,2.46,2.64,808700,2.33722949763761,2.62225748515439,2.33722949763761,2.50824629014768,851179.570517494,0.0,1.0
2001-10-18,2.45,2.45,2.1,2.41,830400,2.32772856472038,2.32772856472038,1.99519591261747,2.28972483305148,874019.432864757,0.0,1.0
2001-10-19,2.28,2.4,2.15,2.4,476600,2.16621270512754,2.28022390013425,2.0427005772036,2.28022390013425,501634.949064719,0.0,1.0
2001-10-22,2.07,2.25,2.05,2.25,544000,1.96669311386579,2.13770990637586,1.94769124803134,2.13770990637586,572575.351009667,0.0,1.0
2001-10-23,2.0,2.18,2.0,2.1,842900,1.90018658344521,2.07120337595528,1.90018658344521,1.99519591261747,887176.035599353,0.0,1.0
2001-10-24,2.2,2.3,2.0,2.3,605800,2.09020524178973,2.18521457096199,1.90018658344521,2.18521457096199,637621.594929515,0.0,1.0
2001-10-25,2.05,2.24,2.0,2.23,1885200,1.94769124803134,2.12820897345863,1.90018658344521,2.11870804054141,1984226.198021,0.0,1.0
2001-10-26,2.07,2.08,2.01,2.05,527800,1.96669311386579,1.97619404678302,1.90968751636244,1.94769124803134,555524.393865629,0.0,1.0
2001-10-29,2.0,2.07,1.99,2.05,568200,1.90018658344521,1.96669311386579,1.89068565052798,1.94769124803134,598046.533903846,0.0,1.0
2001-10-30,1.82,2.05,1.81,2.05,817500,1.72916979093514,1.94769124803134,1.71966885801791,1.94769124803134,860441.818842652,0.0,1.0
2001-10-31,1.82,1.95,1.82,1.84,855400,1.72916979093514,1.85268191885908,1.72916979093514,1.74817165676959,900332.638333951,0.0,1.0
2001-11-01,1.6,1.83,1.55,1.8,2348300,1.52014926675617,1.73867072385237,1.47264460217004,1.71016792510069,2471652.01613235,0.0,1.0
2001-11-02,1.37,1.59,1.28,1.57,2762100,1.30162780965997,1.51064833383894,1.21611941340493,1.49164646800449,2907188.19305845,0.0,1.0
2001-11-05,1.25,1.45,1.23,1.37,2475500,1.18761661465326,1.37763527299778,1.1686147488188,1.30162780965997,2605533.6055596,0.0,1.0
2001-11-06,1.8,1.8,1.28,1.35,2072000,1.71016792510069,1.71016792510069,1.21611941340493,1.28262594382552,2180838.46928682,0.0,1.0
2001-11-07,1.56,1.89,1.53,1.89,940900,1.48214553508726,1.79567632135572,1.45364273633559,1.79567632135572,990323.801038597,0.0,1.0
2001-11-08,1.7,1.75,1.62,1.66,772100,1.61515859592843,1.66266326051456,1.53915113259062,1.57715486425952,812657.037710594,0.0,1.0
2001-11-09,1.69,1.75,1.62,1.73,585400,1.6056576630112,1.66266326051456,1.53915113259062,1.64366139468011,616150.019266653,0.0,1.0
2001-11-12,1.68,1.68,1.6,1.68,308300,1.59615673009398,1.59615673009398,1.52014926675617,1.59615673009398,324494.449846102,0.0,1.0
2001-11-13,1.65,1.75,1.65,1.73,744500,1.5676539313423,1.66266326051456,1.5676539313423,1.64366139468011,783607.258872603,0.0,1.0
2001-11-14,1.6,1.74,1.58,1.73,689000,1.52014926675617,1.65316232759733,1.50114740092172,1.64366139468011,725191.942730992,0.0,1.0
2001-11-15,1.58,1.65,1.56,1.63,657100,1.50114740092172,1.5676539313423,1.48214553508726,1.54865206550785,691616.292552299,0.0,1.0
2001-11-16,1.65,1.75,1.59,1.7,721300,1.5676539313423,1.66266326051456,1.51064833383894,1.61515859592843,759188.604197191,0.0,1.0
2001-11-19,1.59,1.73,1.59,1.67,1388800,1.51064833383894,1.64366139468011,1.51064833383894,1.58665579717675,1461751.19022468,0.0,1.0
2001-11-20,1.61,1.64,1.52,1.6,615300,1.52965019967339,1.55815299842507,1.44414180341836,1.52014926675617,647620.61300781,0.0,1.0
2001-11-21,1.55,1.64,1.52,1.64,647100,1.47264460217004,1.55815299842507,1.44414180341836,1.55815299842507,681091.010364623,0.0,1.0
2001-11-23,1.36,1.56,1.35,1.56,842000,1.29212687674274,1.48214553508726,1.28262594382552,1.48214553508726,886228.760202464,0.0,1.0
2001-11-26,1.25,1.33,1.13,1.33,2259600,1.18761661465326,1.26362407799106,1.07360541964654,1.26362407799106,2378292.76312764,0.0,1.0
2001-11-27,1.2,1.29,1.2,1.25,891700,1.14011195006713,1.22562034632216,1.14011195006713,1.18761661465326,938539.412675217,0.0,1.0
2001-11-28,1.12,1.2,1.06,1.2,1841400,1.06410448672932,1.14011195006713,1.00709888922596,1.14011195006713,1938125.46203897,0.0,1.0
2001-11-29,1.05,1.14,1.01,1.06,1511200,0.997597956308735,1.08310635256377,0.959594224639831,1.00709888922596,1590580.64420185,0.0,1.0
2001-11-30,1.01,1.06,0.96,1.05,2089500,0.959594224639831,1.00709888922596,0.9120895600537,0.997597956308735,2199257.71311525,0.0,1.0
2001-12-03,0.92,1.0,0.83,1.0,1300600,0.874085828384796,0.950093291722605,0.788577432129762,0.950093291722605,1368918.20132936,0.0,1.0
2001-12-04,0.95,1.08,0.92,0.92,1263500,0.902588627136474,1.02610075506041,0.874085828384796,0.874085828384796,1329869.40441308,0.0,1.0
2001-12-05,1.38,1.38,0.98,0.98,1816300,1.31112874257719,1.31112874257719,0.931091425888153,0.931091425888153,1911707.00374791,0.0,1.0
2001-12-06,1.85,1.9,1.44,1.9,5588700,1.75767258968682,1.80517725427295,1.36813434008055,1.80517725427295,5882264.45622743,0.0,1.0
2001-12-07,1.85,1.85,1.56,1.85,2432200,1.75767258968682,1.75767258968682,1.48214553508726,1.75767258968682,2559959.13368697,0.0,1.0
2001-12-10,1.74,1.84,1.66,1.84,838500,1.65316232759733,1.74817165676959,1.57715486425952,1.74817165676959,882544.911436776,0.0,1.0
2001-12-11,1.65,1.75,1.52,1.75,1706200,1.5676539313423,1.66266326051456,1.44414180341836,1.66266326051456,1795823.64686157,0.0,1.0
2001-12-12,1.85,1.85,1.51,1.65,1972100,1.75767258968682,1.75767258968682,1.43464087050113,1.5676539313423,2075690.90023192,0.0,1.0
2001-12-13,2.11,2.23,2.0,2.0,4584200,2.0046968455347,2.11870804054141,1.90018658344521,1.90018658344521,4824999.8604752,0.0,1.0
2001-12-14,2.65,2.79,1.9,1.9,4076100,2.5177472230649,2.65076028390607,1.80517725427295,1.80517725427295,4290210.27251931,0.0,1.0
2001-12-17,2.9,2.97,2.68,2.85,2935500,2.75527054599555,2.82177707641614,2.54625002181658,2.70776588140942,3089696.58619279,0.0,1.0
2001-12-18,2.9,3.04,2.65,3.0,3190600,2.75527054599555,2.88828360683672,2.5177472230649,2.85027987516781,3358196.53480045,0.0,1.0
2001-12-19,2.94,2.94,2.66,2.9,2383000,2.79327427766446,2.79327427766446,2.52724815598213,2.75527054599555,2508174.74532359,0.0,1.0
2001-12-20,2.85,3.03,2.76,2.94,2134900,2.70776588140942,2.87878267391949,2.62225748515439,2.79327427766446,2247042.49424731,0.0,1.0
2001-12-21,2.78,2.97,2.77,2.84,1796900,2.64125935098884,2.82177707641614,2.63175841807162,2.6982649484922,1891287.95630381,0.0,1.0
2001-12-24,2.7,2.77,2.53,2.77,590700,2.56525188765103,2.63175841807162,2.40373602805819,2.63175841807162,621728.418826122,0.0,1.0
2001-12-26,2.72,2.85,2.59,2.6,934200,2.58425375348549,2.70776588140942,2.46074162556155,2.47024255847877,983271.861972849,0.0,1.0
2001-12-27,2.67,2.75,2.58,2.72,921700,2.53674908889935,2.61275655223716,2.45124069264432,2.58425375348549,970115.259238255,0.0,1.0
2001-12-28,2.59,2.67,2.58,2.63,634300,2.46074162556155,2.53674908889935,2.45124069264432,2.49874535723045,667618.649164395,0.0,1.0
2001-12-31,2.54,2.74,2.41,2.51,1112200,2.41323696097542,2.60325561931994,2.28972483305148,2.38473416222374,1170621.88491351,0.0,1.0
2002-01-02,3.1,3.1,2.55,2.55,1880000,2.94528920434007,2.94528920434007,2.42273789389264,2.42273789389264,1978753.05128341,0.0,1.0
2002-01-03,3.9,3.94,3.15,3.94,5540000,3.70536383771816,3.74336756938706,2.9927938689262,3.74336756938706,5831006.33197344,0.0,1.0
2002-01-04,3.99,4.09,3.72,4.09,3038500,3.79087223397319,3.88588156314545,3.53434704520809,3.88588156314545,3198106.99272587,0.0,1.0
2002-01-07,3.86,3.99,3.76,3.99,1493100,3.66736010604925,3.79087223397319,3.57235077687699,3.79087223397319,1571529.88344216,0.0,1.0
2002-01-08,4.35,4.4,3.77,3.82,2477300,4.13290581899333,4.18041048357946,3.58185170979422,3.62935637438035,2607428.1563534,0.0,1.0
2002-01-09,4.68,4.88,4.35,4.35,3433000,4.44643660526179,4.63645526360631,4.13290581899333,4.13290581899333,3613329.37502975,0.0,1.0
2002-01-10,4.6,4.79,4.25,4.68,1733300,4.37042914192398,4.55094686735128,4.03789648982107,4.44643660526179,1824347.16159018,0.0,1.0
2002-01-11,4.31,4.56,4.27,4.55,1126700,4.09490208732443,4.33242541025508,4.05689835565552,4.32292447733785,1185883.54408564,0.0,1.0
2002-01-14,3.5,4.18,3.28,4.1,4117400,3.32532652102912,3.97138995940049,3.11630599685014,3.89538249606268,4333679.68795441,0.0,1.0
2002-01-15,3.7,3.75,3.0,3.0,2869300,3.51534517937364,3.56284984395977,2.85027987516781,2.85027987516781,3020019.21811036,0.0,1.0
2002-01-16,3.57,3.69,3.21,3.65,1215900,3.3918330514497,3.50584424645641,3.04979946642956,3.46784051478751,1279769.06119973,0.0,1.0
2002-01-17,3.75,3.8,3.5,3.5,1000700,3.56284984395977,3.6103545085459,3.32532652102912,3.32532652102912,1053264.98852091,0.0,1.0
2002-01-18,3.6,3.73,3.55,3.65,1169400,3.42033585020138,3.54384797812532,3.37283118561525,3.46784051478751,1230826.49902703,0.0,1.0
2002-01-22,3.6,3.69,3.5,3.62,523600,3.42033585020138,3.50584424645641,3.32532652102912,3.43933771603583,551103.775346804,0.0,1.0
2002-01-23,3.98,4.0,3.6,4.0,1637400,3.78137130105597,3.80037316689042,3.42033585020138,3.80037316689042,1723409.70541034,0.0,1.0
2002-01-24,4.44,4.6,4.0,4.0,3357000,4.21841421524837,4.37042914192398,3.80037316689042,3.80037316689042,3533337.2304034,0.0,1.0
2002-01-25,5.0,5.13,4.11,4.45,5307000,4.75046645861302,4.87397858653696,3.90488342897991,4.22791514816559,5585767.25700056,0.0,1.0
2002-01-28,4.88,5.14,4.65,5.14,2458000,4.63645526360631,4.88347951945419,4.41793380651011,4.88347951945419,2587114.36173118,0.0,1.0
2002-01-29,4.45,4.87,4.3,4.8,1627600,4.22791514816559,4.62695433068908,4.0854011544072,4.5604478002685,1713094.92886642,0.0,1.0
2002-01-30,4.6,4.79,4.46,4.65,1816100,4.37042914192398,4.55094686735128,4.23741608108282,4.41793380651011,1911496.49810415,0.0,1.0
2002-01-31,5.25,5.25,4.6,4.65,1864300,4.98798978154367,4.98798978154367,4.37042914192398,4.41793380651011,1962228.35824875,0.0,1.0
2002-02-01,5.55,6.0,5.01,6.0,3482000,5.27301776906046,5.70055975033563,4.75996739153025,5.70055975033563,3664903.25774937,0.0,1.0
2002-02-04,5.4,5.65,5.07,5.65,1247100,5.13050377530207,5.36802709823272,4.81697298903361,5.36802709823272,1312607.94162528,0.0,1.0
2002-02-05,5.4,5.54,5.19,5.3,758100,5.13050377530207,5.26351683614323,4.93098418404032,5.03549444612981,797921.642647845,0.0,1.0
2002-02-06,5.11,5.45,5.05,5.4,1218300,4.85497672070251,5.1780084398882,4.79797112319915,5.13050377530207,1282295.12892477,0.0,1.0
2002-02-07,4.65,5.15,4.5,5.13,2213200,4.41793380651011,4.89298045237141,4.27541981275172,4.87397858653696,2329455.45377683,0.0,1.0
2002-02-08,5.39,5.51,4.95,5.0,2604500,5.12100284238484,5.23501403739155,4.70296179402689,4.75046645861302,2741309.74578066,0.0,1.0
2002-02-11,5.6,5.75,5.4,5.41,2185600,5.32052243364659,5.46303642740498,5.13050377530207,5.14000470821929,2300405.67493884,0.0,1.0
2002-02-12,5.31,5.65,5.25,5.55,1173700,5.04499537904703,5.36802709823272,4.98798978154367,5.27301776906046,1235352.37036773,0.0,1.0
2002-02-13,5.59,5.64,5.31,5.31,1261700,5.31102150072936,5.35852616531549,5.04499537904703,5.04499537904703,1327974.85361929,0.0,1.0
2002-02-14,5.19,6.25,4.81,5.59,5549700,4.93098418404032,5.93808307326628,4.56994873318573,5.31102150072936,5841215.85569549,0.0,1.0
2002-02-15,5.5,5.57,5.15,5.57,1671500,5.22551310447433,5.29201963489491,4.89298045237141,5.29201963489491,1759300.91767033,0.0,1.0
2002-02-19,5.25,5.46,5.02,5.46,1087200,4.98798978154367,5.18750937280542,4.76946832444747,5.18750937280542,1144308.67944432,0.0,1.0
2002-02-20,5.4,5.49,5.2,5.49,1231900,5.13050377530207,5.2160121715571,4.94048511695754,5.2160121715571,1296609.51270001,0.0,1.0
2002-02-21,5.3,5.42,5.3,5.42,670500,5.03549444612981,5.14950564113652,5.03549444612981,5.14950564113652,705720.170683789,0.0,1.0
2002-02-22,5.26,5.31,5.16,5.26,895800,4.9974907144609,5.04499537904703,4.90248138528864,4.9974907144609,942854.778372168,0.0,1.0
2002-02-25,5.49,5.5,5.24,5.24,1493500,5.2160121715571,5.22551310447433,4.97848884862645,4.97848884862645,1571950.89472966,0.0,1.0
2002-02-26,6.09,6.1,5.47,5.49,2468800,5.78606814659066,5.79556907950789,5.19701030572265,5.2160121715571,2598481.66649387,0.0,1.0
2002-02-27,5.94,6.33,5.9,6.19,1764600,5.64355415283227,6.01409053660409,5.60555042116337,5.88107747576292,1857291.29483761,0.0,1.0
2002-02-28,5.73,5.95,5.65,5.85,1307600,5.44403456157053,5.6530550857495,5.36802709823272,5.55804575657724,1376285.89886073,0.0,1.0
2002-03-01,5.88,5.94,5.73,5.74,714900,5.58654855532892,5.64355415283227,5.44403456157053,5.45353549448775,752452.423597078,0.0,1.0
2002-03-04,7.0,7.02,5.95,5.95,5239800,6.65065304205823,6.66965490789268,5.6530550857495,5.6530550857495,5515037.36069936,0.0,1.0
2002-03-05,7.14,7.18,6.66,6.9,2632200,6.7836661028994,6.8216698345683,6.32762132287255,6.55564371288597,2770464.77744052,0.0,1.0
2002-03-06,7.3,7.3,6.95,7.0,1766700,6.93568102957501,6.93568102957501,6.6031483774721,6.65065304205823,1859501.60409702,0.0,1.0
2002-03-07,7.5,7.59,7.27,7.3,2487300,7.12569968791954,7.21120808417457,6.90717823082334,6.93568102957501,2617953.43854107,0.0,1.0
2002-03-08,7.29,7.55,7.1,7.49,1782000,6.92618009665779,7.17320435250567,6.74566237123049,7.11619875500231,1875605.28584416,0.0,1.0
2002-03-11,7.7,7.7,6.9,7.27,1272900,7.31571834626406,7.31571834626406,6.55564371288597,6.90717823082334,1339763.16966949,0.0,1.0
2002-03-12,7.9,8.0,7.41,8.0,1681400,7.50573700460858,7.60074633378084,7.0401912916645,7.60074633378084,1769720.94703613,0.0,1.0
2002-03-13,7.8,7.98,7.75,7.91,1807900,7.41072767543632,7.58174446794639,7.36322301085019,7.5152379375258,1902865.76671025,0.0,1.0
2002-03-14,7.37,7.89,7.29,7.89,1846900,7.0021875599956,7.49623607169135,6.92618009665779,7.49623607169135,1943914.36724219,0.0,1.0
2002-03-15,7.18,7.25,6.64,6.9,4938900,6.8216698345683,6.88817636498888,6.30861945703809,6.55564371288597,5198331.61967214,0.0,1.0
2002-03-18,7.73,7.8,7.4,7.4,2722500,7.34422114501573,7.41072767543632,7.03069035874728,7.03069035874728,2865508.07559525,0.0,1.0
2002-03-19,8.29,8.4,7.74,7.8,3355000,7.87627338838039,7.98078365046988,7.35372207793296,7.41072767543632,3531232.17396587,0.0,1.0
2002-03-20,8.85,8.93,8.2,8.39,3426900,8.40832563174505,8.48433309508286,7.79076499212536,7.97128271755265,3606908.95289527,0.0,1.0
2002-03-21,8.69,8.85,8.56,8.85,1816000,8.25631070506943,8.40832563174505,8.1327985771455,8.40832563174505,1911391.24528227,0.0,1.0
2002-03-22,8.65,8.9,8.52,8.65,1138600,8.21830697340053,8.45583029633118,8.09479484547659,8.21830697340053,1198408.62988898,0.0,1.0
2002-03-25,8.64,9.14,8.48,8.7,2732700,8.2088060404833,8.68385268634461,8.05679111380769,8.26581163798666,2876243.86342669,0.0,1.0
2002-03-26,8.44,8.5,8.16,8.5,1518900,8.01878738213878,8.07579297964214,7.75276126045645,8.07579297964214,1598685.11148637,0.0,1.0
2002-03-27,8.74,8.9,8.44,8.9,1451700,8.30381536965556,8.45583029633118,8.01878738213878,8.45583029633118,1527955.21518517,0.0,1.0
2002-03-28,8.95,8.97,8.65,8.8,1285000,8.50333496091731,8.52233682675176,8.21830697340053,8.36082096715892,1352498.76111658,0.0,1.0
2002-04-01,8.75,8.94,8.63,8.94,1152600,8.31331630257279,8.49383402800009,8.19930510756608,8.49383402800009,1213144.02495173,0.0,1.0
2002-04-02,8.95,8.95,8.63,8.8,983900,8.50333496091731,8.50333496091731,8.19930510756608,8.36082096715892,1035582.51444561,0.0,1.0
2002-04-03,8.81,8.95,8.63,8.95,1088900,8.37032190007615,8.50333496091731,8.19930510756608,8.50333496091731,1146097.97741622,0.0,1.0
2002-04-04,8.78,8.81,8.61,8.8,1144300,8.34181910132447,8.37032190007615,8.18030324173163,8.36082096715892,1204408.04073596,0.0,1.0
2002-04-05,8.85,8.94,8.64,8.65,1034000,8.40832563174505,8.49383402800009,8.2088060404833,8.21830697340053,1088314.17820587,0.0,1.0
2002-04-08,8.95,8.95,8.6,8.6,1093500,8.50333496091731,8.50333496091731,8.1708023088144,8.1708023088144,1150939.60722256,0.0,1.0
2002-04-09,9.76,9.77,8.95,8.95,3739100,9.27291052721262,9.28241146012985,8.50333496091731,8.50333496091731,3935508.26279457,0.0,1.0
2002-04-10,10.47,11.24,9.66,9.76,5447300,9.94747676433567,10.6790485989621,9.17790119804036,9.27291052721262,5733436.96609367,0.0,1.0
2002-04-11,10.68,11.25,10.25,10.55,3090600,10.1469963555974,10.6885495318793,9.7384562401567,10.0234842276735,3252943.71292367,0.0,1.0
2002-04-12,11.04,11.04,10.65,10.65,1944300,10.4890299406176,10.4890299406176,10.1184935568457,10.1184935568457,2046430.61575017,0.0,1.0
2002-04-15,11.77,11.88,11.15,11.2,3554700,11.1825980435751,11.2871083056645,10.593540202707,10.6410448672932,3741422.05925378,0.0,1.0
2002-04-16,12.25,12.65,11.95,11.95,3578500,11.6386428236019,12.018680140291,11.3536148360851,11.3536148360851,3766472.23086047,0.0,1.0
2002-04-17,11.35,12.48,10.8,12.1,6568900,10.7835588610516,11.8571642806981,10.2610075506041,11.4961288298435,6913952.61626358,0.0,1.0
2002-04-18,11.25,11.97,10.3,10.35,4031800,10.6885495318793,11.3726167019196,9.78596090474283,9.83346556932896,4243583.27242789,0.0,1.0
2002-04-19,10.5,11.15,9.86,11.05,3925300,9.97597956308735,10.593540202707,9.36791985638488,10.4985308735348,4131489.01712913,0.0,1.0
2002-04-22,9.81,10.25,9.55,10.25,3177500,9.32041519179875,9.7384562401567,9.07339093595088,9.7384562401567,3344408.41513459,0.0,1.0
2002-04-23,11.6,11.8,9.81,9.81,3851900,11.0210821839822,11.2111008423267,9.32041519179875,9.32041519179875,4054233.44587158,0.0,1.0
2002-04-24,11.75,12.65,10.91,11.58,3967500,11.1635961777406,12.018680140291,10.3655178126936,11.0020803181478,4175905.70796113,0.0,1.0
2002-04-25,11.45,11.98,11.05,11.75,1741900,10.8785681902238,11.3821176348368,10.4985308735348,11.1635961777406,1833398.90427158,0.0,1.0
2002-04-26,11.02,11.5,11.01,11.35,1387400,10.4700280747831,10.92607285481,10.4605271418659,10.7835588610516,1460277.6507184,0.0,1.0
2002-04-29,10.75,11.3,10.65,11.0,1975700,10.213502886018,10.7360541964654,10.1184935568457,10.4510262089487,2079480.00181948,0.0,1.0
2002-04-30,11.26,11.64,10.27,10.35,2760800,10.6980504647965,11.0590859156511,9.75745810599115,9.83346556932896,2905819.90637407,0.0,1.0
2002-05-01,11.94,12.14,11.12,11.26,2433400,11.3441139031679,11.5341325615124,10.5650374039554,10.6980504647965,2561222.16754949,0.0,1.0
2002-05-02,11.59,11.98,11.2,11.95,1164200,11.011581251065,11.3821176348368,10.6410448672932,11.3536148360851,1225353.35228944,0.0,1.0
2002-05-03,11.47,11.55,11.1,11.55,1027300,10.8975700560583,10.9735775193961,10.5460355381209,10.9735775193961,1081262.23914013,0.0,1.0
2002-05-06,10.99,11.5,10.84,11.2,1020400,10.4415252760314,10.92607285481,10.299011282273,10.6410448672932,1073999.79443063,0.0,1.0
2002-05-07,10.17,10.85,10.1,10.5,2367200,9.66244877681889,10.3085122151903,9.59594224639831,9.97597956308735,2491544.79946706,0.0,1.0
2002-05-08,10.79,11.19,10.15,10.15,2478100,10.2515066176869,10.6315439343759,9.64344691098444,9.64344691098444,2608270.17892841,0.0,1.0
2002-05-09,10.06,10.76,9.99,10.76,2918800,9.5579385147294,10.2230038189352,9.49143198430882,10.2230038189352,3072119.36493937,0.0,1.0
2002-05-10,9.55,10.45,9.45,10.0,1971000,9.07339093595088,9.92847489850122,8.97838160677861,9.50093291722605,2074533.11919127,0.0,1.0
2002-05-13,9.29,10.05,9.11,9.56,2389600,8.826366680103,9.54843758181218,8.65534988759293,9.0828918688681,2515121.43156746,0.0,1.0
2002-05-14,10.1,10.15,9.36,9.42,3299400,9.59594224639831,9.64344691098444,8.89287321052358,8.94987880802694,3472711.60500238,0.0,1.0
2002-05-15,9.61,10.19,9.6,9.95,2327700,9.13039653345423,9.68145064265334,9.120895600537,9.45342825263992,2449969.93482574,0.0,1.0
2002-05-16,9.98,10.3,9.55,9.61,2030100,9.48193105139159,9.78596090474283,9.07339093595088,9.13039653345423,2136737.53692045,0.0,1.0
2002-05-17,9.75,10.25,9.66,10.25,1912600,9.2634095942954,9.7384562401567,9.17790119804036,9.7384562401567,2013065.47121524,0.0,1.0
2002-05-20,9.03,9.65,9.0,9.6,1925700,8.57934242425512,9.16840026512314,8.55083962550344,9.120895600537,2026853.59088109,0.0,1.0
2002-05-21,8.3,9.3,8.3,9.05,3433800,7.88577432129762,8.83586761302023,7.88577432129762,8.59834429008957,3614171.39760477,0.0,1.0
2002-05-22,7.84,8.82,7.7,8.2,3013800,7.44873140710522,8.37982283299337,7.31571834626406,7.79076499212536,3172109.5457223,0.0,1.0
2002-05-23,9.51,9.64,7.85,7.85,5148000,9.03538720428197,9.15889933220591,7.45823234002245,7.45823234002245,5418415.27021648,0.0,1.0
2002-05-24,8.9,9.75,8.7,9.52,2152600,8.45583029633118,9.2634095942954,8.26581163798666,9.0448881371992,2265672.2437195,0.0,1.0
2002-05-28,7.99,8.8,7.98,8.7,2623400,7.59124540086361,8.36082096715892,7.58174446794639,8.26581163798666,2761202.52911537,0.0,1.0
2002-05-29,7.62,8.05,7.11,7.5,3337300,7.23971088292625,7.64825099836697,6.75516330414772,7.12569968791954,3512602.42449368,0.0,1.0
2002-05-30,7.91,7.98,7.55,7.62,2726300,7.5152379375258,7.58174446794639,7.17320435250567,7.23971088292625,2869507.68282657,0.0,1.0
2002-05-31,8.3,8.47,8.26,8.35,3757700,7.88577432129762,8.04729018089046,7.84777058962871,7.93327898588375,3955085.28766365,0.0,1.0
2002-06-03,7.95,8.34,7.75,8.25,2359600,7.55324166919471,7.92377805296652,7.36322301085019,7.83826965671149,2483545.58500443,0.0,1.0
2002-06-04,7.7,7.95,7.36,7.7,2392900,7.31571834626406,7.55324166919471,6.99268662707837,7.31571834626406,2518594.77468939,0.0,1.0
2002-06-05,8.16,8.16,7.53,7.55,3051100,7.75276126045645,7.75276126045645,7.15420248667121,7.17320435250567,3211368.84828234,0.0,1.0
2002-06-06,7.77,8.57,7.75,8.0,2943500,7.38222487668464,8.14229951006272,7.36322301085019,7.60074633378084,3098116.81194293,0.0,1.0
2002-06-07,8.07,8.14,7.7,7.75,2307500,7.66725286420142,7.733759394622,7.31571834626406,7.36322301085019,2428708.86480663,0.0,1.0
2002-06-10,7.98,8.15,7.76,7.97,1838200,7.58174446794639,7.74326032753923,7.37272394376741,7.57224353502916,1934757.37173891,0.0,1.0
2002-06-11,8.0,8.18,7.85,8.0,2473400,7.60074633378084,7.77176312629091,7.45823234002245,7.60074633378084,2603323.2963002,0.0,1.0
2002-06-12,8.27,8.75,7.71,7.9,5242800,7.85727152254594,8.31331630257279,7.32521927918128,7.50573700460858,5518194.94535566,0.0,1.0
2002-06-13,8.5,8.64,8.05,8.05,2616000,8.07579297964214,8.2088060404833,7.64825099836697,7.64825099836697,2753413.82029649,0.0,1.0
2002-06-14,7.9,8.49,7.76,8.4,2072400,7.50573700460858,8.06629204672491,7.37272394376741,7.98078365046988,2181259.48057432,0.0,1.0
2002-06-17,7.95,8.1,7.75,7.75,1902100,7.55324166919471,7.6957556629531,7.36322301085019,7.36322301085019,2002013.92491817,0.0,1.0
2002-06-18,7.9,8.09,7.78,7.85,2146800,7.50573700460858,7.68625473003587,7.39172580960186,7.45823234002245,2259567.58005065,0.0,1.0
2002-06-19,7.47,7.8,7.27,7.75,2077300,7.09719688916786,7.41072767543632,6.90717823082334,7.36322301085019,2186416.86884629,0.0,1.0
2002-06-20,6.65,7.34,6.3,7.31,4282400,6.31812038995532,6.97368476124392,5.98558773785241,6.94518196249224,4507346.8440511,0.0,1.0
2002-06-21,7.05,7.3,6.56,6.65,3423500,6.69815770664436,6.93568102957501,6.23261199370029,6.31812038995532,3603330.35695146,0.0,1.0
2002-06-24,6.87,7.39,6.85,7.39,2079600,6.52714091413429,7.02118942583005,6.50813904829984,7.02118942583005,2188837.68374946,0.0,1.0
2002-06-25,6.85,7.05,6.68,6.8,880300,6.50813904829984,6.69815770664436,6.346623188707,6.46063438371371,926540.590981268,0.0,1.0
2002-06-26,7.06,7.2,6.76,7.0,2717800,6.70765863956159,6.84067170040275,6.42263065204481,6.65065304205823,2860561.19296704,0.0,1.0
2002-06-27,6.67,7.25,6.6,7.1,2710700,6.33712225578977,6.88817636498888,6.27061572536919,6.74566237123049,2853088.24261379,0.0,1.0
2002-06-28,6.85,6.98,6.57,6.74,2886400,6.50813904829984,6.63165117622378,6.24211292661751,6.40362878621036,3038017.45065129,0.0,1.0
2002-07-01,6.15,6.91,6.0,6.9,2972200,5.84307374409402,6.5651446458032,5.70055975033563,6.55564371288597,3128324.37182156,0.0,1.0
2002-07-02,5.56,6.3,5.32,6.06,2787100,5.28251870197768,5.98558773785241,5.05449631196426,5.75756534783898,2933501.39852765,0.0,1.0
2002-07-03,6.11,6.3,5.5,5.54,2453500,5.80507001242511,5.98558773785241,5.22551310447433,5.26351683614323,2582377.98474672,0.0,1.0
2002-07-05,6.85,6.85,6.2,6.21,1171300,6.50813904829984,6.50813904829984,5.89057840868015,5.90007934159738,1232826.30264269,0.0,1.0
2002-07-08,6.88,7.25,6.76,6.85,1689300,6.53664184705152,6.88817636498888,6.42263065204481,6.50813904829984,1778035.91996439,0.0,1.0
2002-07-09,6.98,7.15,6.8,6.85,1423300,6.63165117622378,6.79316703581662,6.46063438371371,6.50813904829984,1498063.41377217,0.0,1.0
2002-07-10,6.6,7.01,6.35,6.99,2170800,6.27061572536919,6.66015397497546,6.03309240243854,6.64115210914101,2284828.25730107,0.0,1.0
2002-07-11,6.45,6.64,6.25,6.5,1772100,6.1281017316108,6.30861945703809,5.93808307326628,6.17560639619693,1865185.25647836,0.0,1.0
2002-07-12,6.42,6.68,6.3,6.4,2237200,6.09959893285912,6.346623188707,5.98558773785241,6.08059706702467,2354716.13102726,0.0,1.0
2002-07-15,6.29,6.41,5.85,6.3,1985800,5.97608680493518,6.0900979999419,5.55804575657724,5.98558773785241,2090110.53682904,0.0,1.0
2002-07-16,7.18,7.26,6.56,6.6,2794500,6.8216698345683,6.89767729790611,6.23261199370029,6.27061572536919,2941290.10734653,0.0,1.0
2002-07-17,7.31,7.5,6.8,7.28,1976100,6.94518196249224,7.12569968791954,6.46063438371371,6.91667916374056,2079901.01310699,0.0,1.0
2002-07-18,7.05,7.49,7.0,7.4,1389000,6.69815770664436,7.11619875500231,6.65065304205823,7.03069035874728,1461961.69586843,0.0,1.0
2002-07-19,6.11,7.0,6.05,6.6,1859400,5.80507001242511,6.65065304205823,5.74806441492176,6.27061572536919,1957070.96997679,0.0,1.0
2002-07-22,5.76,6.54,5.71,6.3,1382100,5.4725373603222,6.21361012786583,5.42503269573607,5.98558773785241,1454699.25115894,0.0,1.0
2002-07-23,4.75,6.35,4.74,5.89,2474900,4.51294313568237,6.03309240243854,4.50344220276515,5.59604948824614,2604902.08862835,0.0,1.0
2002-07-24,4.25,4.64,3.45,3.5,6245500,4.03789648982107,4.40843287359289,3.27782185644299,3.32532652102912,6573564.9903141,0.0,1.0
2002-07-25,4.44,4.65,4.26,4.5,1605400,4.21841421524837,4.41793380651011,4.0473974227383,4.27541981275172,1689728.80240978,0.0,1.0
2002-07-26,4.8,4.8,4.47,4.5,947100,4.5604478002685,4.5604478002685,4.24691701400004,4.27541981275172,996849.475994955,0.0,1.0
2002-07-29,4.9,5.15,4.7,4.7,1314300,4.65545712944076,4.89298045237141,4.46543847109624,4.46543847109624,1383337.83792648,0.0,1.0
2002-07-30,4.0,4.94,3.99,4.85,2470400,3.80037316689042,4.69346086110967,3.79087223397319,4.60795246485463,2600165.7116439,0.0,1.0
2002-07-31,3.45,4.28,3.2,4.05,6210000,3.27782185644299,4.06639928857275,3.04029853351234,3.84787783147655,6536200.23854784,0.0,1.0
2002-08-01,3.83,4.09,3.5,3.5,2818800,3.63885730729758,3.88588156314545,3.32532652102912,3.32532652102912,2966866.54306259,0.0,1.0
2002-08-02,4.16,4.4,3.83,3.85,3428400,3.95238809356604,4.18041048357946,3.63885730729758,3.65785917313203,3608487.74522342,0.0,1.0
2002-08-05,4.03,4.07,3.85,4.06,763700,3.8288759656421,3.866879697311,3.65785917313203,3.85737876439377,803815.800672945,0.0,1.0
2002-08-06,4.25,4.25,3.91,4.24,2034900,4.03789648982107,4.03789648982107,3.71486477063538,4.02839555690384,2141789.67237053,0.0,1.0
2002-08-07,4.31,4.39,4.1,4.39,645400,4.09490208732443,4.17090955066223,3.89538249606268,4.17090955066223,679301.712392718,0.0,1.0
2002-08-08,4.9,4.9,4.16,4.35,1227000,4.65545712944076,4.65545712944076,3.95238809356604,4.13290581899333,1291452.12442805,0.0,1.0
2002-08-09,4.9,4.98,4.51,4.85,1101000,4.65545712944076,4.73146459277857,4.28492074566895,4.60795246485463,1158833.56886332,0.0,1.0
2002-08-12,4.51,4.7,4.22,4.5,1077900,4.28492074566895,4.46543847109624,4.00939369106939,4.27541981275172,1134520.16700978,0.0,1.0
2002-08-13,4.67,4.95,4.41,4.49,575300,4.43693567234456,4.70296179402689,4.18991141649669,4.2659188798345,605519.484257098,0.0,1.0
2002-08-14,4.41,4.75,4.18,4.67,898600,4.18991141649669,4.51294313568237,3.97138995940049,4.43693567234456,945801.857384717,0.0,1.0
2002-08-15,4.52,4.59,4.06,4.51,665100,4.29442167858617,4.36092820900676,3.85737876439377,4.28492074566895,700036.518302444,0.0,1.0
2002-08-16,4.5,4.7,4.41,4.5,276600,4.27541981275172,4.46543847109624,4.18991141649669,4.27541981275172,291129.305311165,0.0,1.0
2002-08-19,4.44,4.6,4.23,4.55,768200,4.21841421524837,4.37042914192398,4.01889462398662,4.32292447733785,808552.1776574,0.0,1.0
2002-08-20,4.26,4.6,4.26,4.42,647100,4.0473974227383,4.37042914192398,4.0473974227383,4.19941234941391,681091.010364623,0.0,1.0
2002-08-21,4.33,4.42,4.2,4.36,545600,4.11390395315888,4.19941234941391,3.99039182523494,4.14240675191056,574259.396159695,0.0,1.0
2002-08-22,4.6,4.78,4.25,4.33,842100,4.37042914192398,4.54144593443405,4.03789648982107,4.11390395315888,886334.013024339,0.0,1.0
2002-08-23,4.68,4.89,4.57,4.57,712400,4.44643660526179,4.64595619652354,4.3419263431723,4.3419263431723,749821.103050159,0.0,1.0
2002-08-26,4.97,4.97,4.43,4.45,838400,4.72196365986134,4.72196365986134,4.20891328233114,4.22791514816559,882439.658614899,0.0,1.0
2002-08-27,5.74,5.77,5.03,5.03,2434400,5.45353549448775,5.48203829323943,4.7789692573647,4.7789692573647,2562274.69576826,0.0,1.0
2002-08-28,5.58,5.88,5.5,5.72,1258900,5.30152056781213,5.58654855532892,5.22551310447433,5.4345336286533,1325027.77460675,0.0,1.0
2002-08-29,5.5,5.79,5.2,5.55,877900,5.22551310447433,5.50104015907388,4.94048511695754,5.27301776906046,924014.523256224,0.0,1.0
2002-08-30,5.82,5.89,5.52,5.65,920400,5.52954295782556,5.59604948824614,5.24451497030878,5.36802709823272,968746.972553855,0.0,1.0
2002-09-03,6.0,6.04,5.3,5.82,1130300,5.70055975033563,5.73856348200453,5.03549444612981,5.52954295782556,1189672.64567321,0.0,1.0
2002-09-04,6.66,6.7,5.92,6.0,2314400,6.32762132287255,6.36562505454145,5.62455228699782,5.70055975033563,2435971.30951612,0.0,1.0
2002-09-05,6.75,6.8,6.41,6.62,1945500,6.41312971912758,6.46063438371371,6.0900979999419,6.28961759120364,2047693.6496127,0.0,1.0
2002-09-06,6.98,7.09,6.72,6.72,1634600,6.63165117622378,6.73616143831327,6.3846269203759,6.3846269203759,1720462.6263978,0.0,1.0
2002-09-09,7.04,7.04,6.94,6.98,1268600,6.68865677372714,6.68865677372714,6.59364744455488,6.63165117622378,1335237.29832879,0.0,1.0
2002-09-10,6.78,7.05,6.35,7.04,1214800,6.44163251787926,6.69815770664436,6.03309240243854,6.68865677372714,1278611.28015909,0.0,1.0
2002-09-11,6.77,6.89,6.65,6.77,545000,6.43213158496203,6.54614277996875,6.31812038995532,6.43213158496203,573627.879228435,0.0,1.0
2002-09-12,6.96,6.99,6.5,6.73,1037000,6.61264931038933,6.64115210914101,6.17560639619693,6.39412785329313,1091471.76286218,0.0,1.0
2002-09-13,6.99,6.99,6.71,6.94,730300,6.64115210914101,6.64115210914101,6.37512598745868,6.59364744455488,768661.358166102,0.0,1.0
2002-09-16,6.85,7.3,6.78,6.99,902500,6.50813904829984,6.93568102957501,6.44163251787926,6.64115210914101,949906.717437912,0.0,1.0
2002-09-17,6.47,7.1,6.2,7.1,1181300,6.14710359744525,6.74566237123049,5.89057840868015,6.74566237123049,1243351.58483037,0.0,1.0
2002-09-18,5.7,6.2,5.7,6.2,1792400,5.41553176281885,5.89057840868015,5.41553176281885,5.89057840868015,1886551.57931935,0.0,1.0
2002-09-19,5.52,6.0,5.36,5.5,1184500,5.24451497030878,5.70055975033563,5.09250004363316,5.22551310447433,1246719.67513042,0.0,1.0
2002-09-20,5.87,5.91,5.45,5.75,643100,5.57704762241169,5.61505135408059,5.1780084398882,5.46303642740498,676880.897489553,0.0,1.0
2002-09-23,5.51,5.87,5.5,5.87,441100,5.23501403739155,5.57704762241169,5.22551310447433,5.57704762241169,464270.197298463,0.0,1.0
2002-09-24,5.19,5.41,5.02,5.41,1213000,4.93098418404032,5.14000470821929,4.76946832444747,5.14000470821929,1276716.7293653,0.0,1.0
2002-09-25,5.73,5.84,5.23,5.25,1102400,5.44403456157053,5.54854482366001,4.96898791570922,4.98798978154367,1160307.10836959,0.0,1.0
2002-09-26,5.9,5.96,5.66,5.83,802900,5.60555042116337,5.66255601866672,5.37752803114994,5.53904389074279,845074.906848642,0.0,1.0
2002-09-27,5.48,6.0,5.37,5.89,817700,5.20651123863987,5.70055975033563,5.10200097655039,5.59604948824614,860652.324486406,0.0,1.0
2002-09-30,5.25,5.43,4.9,5.32,1387500,4.98798978154367,5.15900657405374,4.65545712944076,5.05449631196426,1460382.90354028,0.0,1.0
2002-10-01,5.75,5.83,5.06,5.25,734700,5.46303642740498,5.53904389074279,4.80747205611638,4.98798978154367,773292.48232868,0.0,1.0
2002-10-02,5.64,5.89,5.44,5.6,894200,5.35852616531549,5.59604948824614,5.16850750697097,5.32052243364659,941170.73322214,0.0,1.0
2002-10-03,5.57,5.84,5.49,5.64,725000,5.29201963489491,5.54854482366001,5.2160121715571,5.35852616531549,763082.958606633,0.0,1.0
2002-10-04,5.52,5.74,5.25,5.61,800900,5.24451497030878,5.45353549448775,4.98798978154367,5.33002336656381,842969.850411106,0.0,1.0
2002-10-07,5.13,5.26,5.0,5.25,1060700,4.87397858653696,4.9974907144609,4.75046645861302,4.98798978154367,1116416.68164697,0.0,1.0
2002-10-08,5.39,5.42,5.11,5.12,691400,5.12100284238484,5.14950564113652,4.85497672070251,4.86447765361974,727718.010456036,0.0,1.0
2002-10-09,4.7,5.29,4.52,5.29,1408500,4.46543847109624,5.02599351321258,4.29442167858617,5.02599351321258,1482485.9961344,0.0,1.0
2002-10-10,4.14,4.95,4.01,4.9,1594100,3.93338622773158,4.70296179402689,3.80987409980764,4.65545712944076,1677835.2335377,0.0,1.0
2002-10-11,4.65,4.65,4.2,4.24,840800,4.41793380651011,4.41793380651011,3.99039182523494,4.02839555690384,884965.726339941,0.0,1.0
2002-10-14,4.8,4.88,4.28,4.5,610500,4.5604478002685,4.63645526360631,4.06639928857275,4.27541981275172,642568.477557724,0.0,1.0
2002-10-15,5.44,5.48,4.8,4.9,2553300,5.16850750697097,5.20651123863987,4.5604478002685,4.65545712944076,2687420.30097975,0.0,1.0
2002-10-16,5.4,5.43,5.15,5.34,1284600,5.13050377530207,5.15900657405374,4.89298045237141,5.07349817779871,1352077.74982908,0.0,1.0
2002-10-17,6.42,6.65,5.74,5.75,3807000,6.09959893285912,6.31812038995532,5.45353549448775,5.46303642740498,4006974.9288489,0.0,1.0
2002-10-18,6.13,6.5,6.13,6.42,1206600,5.82407187825957,6.17560639619693,5.82407187825957,6.09959893285912,1269980.54876519,0.0,1.0
2002-10-21,5.86,6.1,5.75,6.03,992400,5.56754668949446,5.79556907950789,5.46303642740498,5.72906254908731,1044529.00430514,0.0,1.0
2002-10-22,6.0,6.25,5.9,6.04,832500,5.70055975033563,5.93808307326628,5.60555042116337,5.73856348200453,876229.742124168,0.0,1.0
2002-10-23,6.28,6.3,5.82,5.9,637300,5.96658587201796,5.98558773785241,5.52954295782556,5.60555042116337,670776.233820699,0.0,1.0
2002-10-24,5.77,6.5,5.6,6.32,927200,5.48203829323943,6.17560639619693,5.32052243364659,6.00458960368686,975904.164441476,0.0,1.0
2002-10-25,6.08,6.1,5.8,5.8,335400,5.77656721367344,5.79556907950789,5.51054109199111,5.51054109199111,353017.96457471,0.0,1.0
2002-10-28,6.28,6.55,6.1,6.1,1395100,5.96658587201796,6.22311106078306,5.79556907950789,5.79556907950789,1468382.11800291,0.0,1.0
2002-10-29,6.15,6.26,5.88,6.25,967900,5.84307374409402,5.94758400618351,5.58654855532892,5.93808307326628,1018742.06294532,0.0,1.0
2002-10-30,6.8,6.8,6.05,6.16,959400,6.46063438371371,6.46063438371371,5.74806441492176,5.85257467701125,1009795.5730858,0.0,1.0
2002-10-31,6.4,6.9,6.3,6.8,1081600,6.08059706702467,6.55564371288597,5.98558773785241,6.46063438371371,1138414.52141922,0.0,1.0
2002-11-01,6.95,6.97,6.4,6.4,1345100,6.6031483774721,6.62215024330655,6.08059706702467,6.08059706702467,1415755.70706453,0.0,1.0
2002-11-04,7.2,7.49,7.0,7.19,2774200,6.84067170040275,7.11619875500231,6.65065304205823,6.83117076748553,2919923.78450555,0.0,1.0
2002-11-05,6.96,7.33,6.81,7.1,1748200,6.61264931038933,6.96418382832669,6.47013531663094,6.74566237123049,1840029.83204981,0.0,1.0
2002-11-06,7.35,7.42,6.9,7.0,2148000,6.98318569416114,7.04969222458173,6.55564371288597,6.65065304205823,2260830.61391317,0.0,1.0
2002-11-07,6.7,7.12,6.65,7.1,2022800,6.36562505454145,6.76466423706495,6.31812038995532,6.74566237123049,2129054.08092344,0.0,1.0
2002-11-08,5.75,6.69,5.75,6.6,2673600,5.46303642740498,6.35612412162423,5.46303642740498,6.27061572536919,2814039.44569751,0.0,1.0
2002-11-11,5.8,6.16,5.77,5.77,1488000,5.51054109199111,5.85257467701125,5.48203829323943,5.48203829323943,1566161.98952644,0.0,1.0
2002-11-12,5.9,6.26,5.6,5.8,1343000,5.60555042116337,5.94758400618351,5.32052243364659,5.51054109199111,1413545.39780511,0.0,1.0
2002-11-13,5.63,5.9,5.33,5.85,1834100,5.34902523239826,5.60555042116337,5.06399724488148,5.55804575657724,1930442.00604197,0.0,1.0
2002-11-14,6.69,6.75,5.73,5.73,3227400,6.35612412162423,6.41312971912758,5.44403456157053,5.44403456157053,3396929.5732511,0.0,1.0
2002-11-15,6.75,6.9,6.38,6.65,1543800,6.41312971912758,6.55564371288597,6.06159520119022,6.31812038995532,1624893.06413368,0.0,1.0
2002-11-18,6.82,7.0,6.7,6.78,976300,6.47963624954816,6.65065304205823,6.36562505454145,6.44163251787926,1027583.29998297,0.0,1.0
2002-11-19,6.77,7.02,6.6,6.79,788000,6.43213158496203,6.66965490789268,6.27061572536919,6.45113345079649,829392.236389003,0.0,1.0
2002-11-20,6.78,6.84,6.61,6.67,579700,6.44163251787926,6.49863811538262,6.28011665828642,6.33712225578977,610150.608419676,0.0,1.0
2002-11-21,7.55,7.75,6.86,6.9,3849100,7.17320435250567,7.36322301085019,6.51763998121707,6.55564371288597,4051286.36685902,0.0,1.0
2002-11-22,7.26,7.52,7.25,7.52,1389700,6.89767729790611,7.14470155375399,6.88817636498888,7.14470155375399,1462698.46562157,0.0,1.0
2002-11-25,7.44,7.6,7.15,7.29,991700,7.06869409041618,7.22070901709179,6.79316703581662,6.92618009665779,1043792.234552,0.0,1.0
2002-11-26,7.63,7.75,7.37,7.41,1199500,7.24921181584347,7.36322301085019,7.0021875599956,7.0401912916645,1262507.59841194,0.0,1.0
2002-11-27,7.95,8.04,7.65,7.65,791200,7.55324166919471,7.63875006544974,7.26821368167793,7.26821368167793,832760.326689059,0.0,1.0
2002-11-29,8.64,9.05,8.45,8.75,2741500,8.2088060404833,8.59834429008957,8.02828831505601,8.31331630257279,2885506.11175184,0.0,1.0
2002-12-02,8.17,8.89,7.83,8.54,2528500,7.76226219337368,8.44632936341396,7.43923047418799,8.11379671131104,2661317.60115431,0.0,1.0
2002-12-03,7.96,8.16,7.87,8.1,1279100,7.56274260211193,7.75276126045645,7.4772342058569,7.6957556629531,1346288.84462585,0.0,1.0
2002-12-04,7.62,7.99,7.56,7.84,1013100,7.23971088292625,7.59124540086361,7.18270528542289,7.44873140710522,1066316.33843363,0.0,1.0
2002-12-05,7.84,7.99,7.62,7.62,992400,7.44873140710522,7.59124540086361,7.23971088292625,7.23971088292625,1044529.00430513,0.0,1.0
2002-12-06,8.03,8.11,7.58,7.74,1131800,7.62924913253252,7.70525659587032,7.20170715125734,7.35372207793296,1191251.43800136,0.0,1.0
2002-12-09,8.16,8.4,7.9,7.93,1203500,7.75276126045645,7.98078365046988,7.50573700460858,7.53423980336026,1266717.71128701,0.0,1.0
2002-12-10,8.69,8.73,8.17,8.17,3298000,8.25631070506943,8.29431443673834,7.76226219337368,7.76226219337368,3471238.06549611,0.0,1.0
2002-12-11,8.77,9.05,8.5,8.59,1559600,8.33231816840724,8.59834429008957,8.07579297964214,8.16130137589717,1641523.00999021,0.0,1.0
2002-12-12,8.6,9.05,8.4,9.0,1873700,8.1708023088144,8.59834429008957,7.98078365046988,8.55083962550344,1972122.12350517,0.0,1.0
2002-12-13,8.83,8.85,8.42,8.57,896900,8.3893237659106,8.40832563174505,7.99978551630433,8.14229951006272,944012.559412813,0.0,1.0
2002-12-16,9.0,9.21,8.46,8.99,1947900,8.55083962550344,8.75035921676519,8.03778924797324,8.54133869258622,2050219.71733774,0.0,1.0
2002-12-17,8.94,9.04,8.72,9.0,810200,8.49383402800009,8.58884335717235,8.28481350382111,8.55083962550344,852758.362845646,0.0,1.0
2002-12-18,8.42,8.85,8.36,8.74,1379500,7.99978551630433,8.40832563174505,7.94277991880097,8.30381536965556,1451962.67779014,0.0,1.0
2002-12-19,8.4,8.58,8.2,8.4,1131600,7.98078365046988,8.15180044297995,7.79076499212536,7.98078365046988,1191040.93235761,0.0,1.0
2002-12-20,8.4,8.55,8.29,8.44,913100,7.98078365046988,8.12329764422827,7.87627338838039,8.01878738213878,961063.51655685,0.0,1.0
2002-12-23,8.59,8.6,8.28,8.3,882000,8.16130137589717,8.1708023088144,7.86677245546317,7.88577432129762,928329.888953173,0.0,1.0
2002-12-24,8.61,8.66,8.46,8.57,204700,8.18030324173163,8.22780790631776,8.03778924797324,8.14229951006272,215452.526381762,0.0,1.0
2002-12-26,8.52,8.67,8.37,8.61,409200,8.09479484547659,8.23730883923498,7.9522808517182,8.18030324173163,430694.547119771,0.0,1.0
2002-12-27,7.98,8.38,7.9,8.3,1087700,7.58174446794639,7.96178178463543,7.50573700460858,7.88577432129762,1144834.9435537,0.0,1.0
2002-12-30,7.75,7.96,7.5,7.92,1214100,7.36322301085019,7.56274260211193,7.12569968791954,7.52473887044303,1277874.51040595,0.0,1.0
2002-12-31,7.95,7.97,7.57,7.75,2203300,7.55324166919471,7.57224353502916,7.19220621834012,7.36322301085019,2319035.42441103,0.0,1.0
2003-01-02,7.86,8.12,7.78,7.86,1203400,7.46773327293967,7.71475752878755,7.39172580960186,7.46773327293967,1266612.45846513,0.0,1.0
2003-01-03,7.67,7.89,7.5,7.6,1355800,7.28721554751238,7.49623607169135,7.12569968791954,7.22070901709179,1427017.75900534,0.0,1.0
2003-01-06,7.0,7.62,6.95,7.51,3709500,6.65065304205823,7.23971088292625,6.6031483774721,7.13520062083676,3904353.42751904,0.0,1.0
2003-01-07,7.56,7.78,7.2,7.5,4069500,7.18270528542289,7.39172580960186,6.84067170040275,7.12569968791954,4283263.58627544,0.0,1.0
2003-01-08,7.86,8.22,7.37,7.56,3252500,7.46773327293967,7.80976685795981,7.0021875599956,7.18270528542289,3423348.03154217,0.0,1.0
2003-01-09,7.88,8.28,7.58,8.25,2511300,7.48673513877412,7.86677245546317,7.20170715125734,7.83826965671149,2643214.1157915,0.0,1.0
2003-01-10,7.84,8.01,7.6,7.83,2008300,7.44873140710522,7.61024726669806,7.22070901709179,7.43923047418799,2113792.42175131,0.0,1.0
2003-01-13,8.1,8.11,7.75,7.9,1297400,7.6957556629531,7.70525659587032,7.36322301085019,7.50573700460858,1365550.1110293,0.0,1.0
2003-01-14,8.01,8.1,7.91,8.0,809000,7.61024726669806,7.6957556629531,7.5152379375258,7.60074633378084,851495.328983126,0.0,1.0
2003-01-15,8.0,8.03,7.8,7.91,1497300,7.60074633378084,7.62924913253252,7.41072767543632,7.5152379375258,1575950.50196098,0.0,1.0
2003-01-16,7.7,8.0,7.56,8.0,1503300,7.31571834626406,7.60074633378084,7.18270528542289,7.60074633378084,1582265.67127359,0.0,1.0
2003-01-17,7.6,7.7,7.47,7.51,1482000,7.22070901709179,7.31571834626406,7.09719688916786,7.13520062083676,1559846.82021384,0.0,1.0
2003-01-21,7.47,7.62,7.3,7.5,2356800,7.09719688916786,7.23971088292625,6.93568102957501,7.12569968791954,2480598.50599188,0.0,1.0
2003-01-22,7.5,7.52,7.25,7.4,1199100,7.12569968791954,7.14470155375399,6.88817636498888,7.03069035874728,1262086.58712443,0.0,1.0
2003-01-23,7.82,8.0,7.45,7.5,945700,7.42972954127077,7.60074633378084,7.07819502333341,7.12569968791954,995375.93648868,0.0,1.0
2003-01-24,7.45,7.82,7.25,7.8,1194900,7.07819502333341,7.42972954127077,6.88817636498888,7.41072767543632,1257665.96860561,0.0,1.0
2003-01-27,7.05,7.48,6.75,7.25,1915400,6.69815770664436,7.10669782208508,6.41312971912758,6.88817636498888,2016012.55022779,0.0,1.0
2003-01-28,7.53,7.55,7.0,7.08,1643800,7.15420248667121,7.17320435250567,6.65065304205823,6.72666050539604,1730145.88601046,0.0,1.0
2003-01-29,7.53,7.55,7.0,7.08,4075800,7.15420248667121,7.17320435250567,6.65065304205823,6.72666050539604,4289894.51405368,0.0,1.0
2003-01-30,6.82,7.55,6.64,7.37,4006700,6.47963624954816,7.17320435250567,6.30861945703809,7.0021875599956,4217164.81413683,0.0,1.0
2003-01-31,6.93,6.99,6.65,6.9,2289900,6.58414651163765,6.64115210914101,6.31812038995532,6.55564371288597,2410184.36815632,0.0,1.0
2003-02-03,6.61,7.0,6.5,7.0,1488200,6.28011665828642,6.65065304205823,6.17560639619693,6.65065304205823,1566372.49517019,0.0,1.0
2003-02-04,6.64,6.65,6.35,6.57,1478900,6.30861945703809,6.31812038995532,6.03309240243854,6.24211292661751,1556583.98273566,0.0,1.0
2003-02-05,6.85,6.98,6.55,6.55,1287400,6.50813904829984,6.63165117622378,6.22311106078306,6.22311106078306,1355024.82884163,0.0,1.0
2003-02-06,6.66,6.75,6.11,6.55,2140300,6.32762132287255,6.41312971912758,5.80507001242511,6.22311106078306,2252726.14662866,0.0,1.0
2003-02-07,6.4,7.01,6.38,6.99,3030700,6.08059706702467,6.66015397497546,6.06159520119022,6.64115210914101,3189897.27261948,0.0,1.0
2003-02-10,6.55,6.6,6.239,6.45,917600,6.22311106078306,6.27061572536919,5.92763204705733,6.1281017316108,965799.893541306,0.0,1.0
2003-02-11,6.62,7.15,6.62,7.15,2110500,6.28961759120364,6.79316703581662,6.28961759120364,6.79316703581662,2221360.80570938,0.0,1.0
2003-02-12,6.26,6.65,6.19,6.6,1442800,5.94758400618351,6.31812038995532,5.88107747576292,6.27061572536919,1518587.71403814,0.0,1.0
2003-02-13,6.0,6.16,5.75,6.16,2404900,5.70055975033563,5.85257467701125,5.46303642740498,5.85257467701125,2531225.11331461,0.0,1.0
2003-02-14,5.85,6.05,5.65,5.99,2182300,5.55804575657724,5.74806441492176,5.36802709823272,5.6910588174184,2296932.3318169,0.0,1.0
2003-02-18,5.98,6.07,5.88,5.93,1340200,5.68155788450118,5.76706628075621,5.58654855532892,5.63405321991505,1410598.31879256,0.0,1.0
2003-02-19,5.83,6.04,5.81,5.99,916500,5.53904389074279,5.73856348200453,5.52004202490833,5.6910588174184,964642.11250066,0.0,1.0
2003-02-20,5.77,5.87,5.7,5.85,981600,5.48203829323943,5.57704762241169,5.41553176281885,5.55804575657724,1033161.69954244,0.0,1.0
2003-02-21,5.82,5.82,5.56,5.7,1103600,5.52954295782556,5.52954295782556,5.28251870197768,5.41553176281885,1161570.14223211,0.0,1.0
2003-02-24,5.22,5.8,5.2,5.8,1418600,4.959486982792,5.51054109199111,4.94048511695754,5.51054109199111,1493116.53114396,0.0,1.0
2003-02-25,5.64,5.68,5.15,5.16,1213300,5.35852616531549,5.39652989698439,4.89298045237141,4.90248138528864,1277032.48783093,0.0,1.0
2003-02-26,5.36,5.73,5.35,5.66,747800,5.09250004363316,5.44403456157053,5.08299911071594,5.37752803114994,787080.601994538,0.0,1.0
2003-02-27,5.64,5.7,5.45,5.46,791700,5.35852616531549,5.41553176281885,5.1780084398882,5.18750937280542,833286.590798443,0.0,1.0
2003-02-28,5.72,5.82,5.55,5.68,1015100,5.4345336286533,5.52954295782556,5.27301776906046,5.39652989698439,1068421.39487116,0.0,1.0
2003-03-03,5.54,5.78,5.33,5.78,1373500,5.26351683614323,5.49153922615666,5.06399724488148,5.49153922615666,1445647.50847753,0.0,1.0
2003-03-04,5.32,5.49,5.05,5.4,915300,5.05449631196426,5.2160121715571,4.79797112319915,5.13050377530207,963379.078638139,0.0,1.0
2003-03-05,5.27,5.36,5.11,5.22,587400,5.00699164737813,5.09250004363316,4.85497672070251,4.959486982792,618255.075704188,0.0,1.0
2003-03-06,4.9,5.25,4.9,5.2,1309900,4.65545712944076,4.98798978154367,4.65545712944076,4.94048511695754,1378706.7137639,0.0,1.0
2003-03-07,4.94,4.96,4.7,4.95,1754000,4.69346086110967,4.71246272694412,4.46543847109624,4.70296179402689,1846134.49571867,0.0,1.0
2003-03-10,4.7,4.92,4.64,4.89,1967200,4.46543847109624,4.67445899527521,4.40843287359289,4.64595619652354,2070533.51195996,0.0,1.0
2003-03-11,4.61,4.75,4.57,4.74,917800,4.37993007484121,4.51294313568237,4.3419263431723,4.50344220276515,966010.399185058,0.0,1.0
2003-03-12,4.79,4.87,4.55,4.59,690000,4.55094686735128,4.62695433068908,4.32292447733785,4.36092820900676,726244.47094976,0.0,1.0
2003-03-13,4.99,5.03,4.79,4.81,980600,4.7409655256958,4.7789692573647,4.55094686735128,4.56994873318573,1032109.17132367,0.0,1.0
2003-03-14,5.04,5.1,4.92,5.05,921700,4.78847019028193,4.84547578778528,4.67445899527521,4.79797112319915,970115.259238253,0.0,1.0
2003-03-17,5.65,5.7,4.89,4.94,1115400,5.36802709823272,5.41553176281885,4.64595619652354,4.69346086110967,1173989.97521357,0.0,1.0
2003-03-18,5.73,5.84,5.5,5.84,853200,5.44403456157053,5.54854482366001,5.22551310447433,5.54854482366001,898017.07625266,0.0,1.0
2003-03-19,5.6,5.74,5.38,5.63,526600,5.32052243364659,5.45353549448775,5.11150190946761,5.34902523239826,554261.360003107,0.0,1.0
2003-03-20,5.58,5.71,5.31,5.51,513500,5.30152056781213,5.42503269573607,5.04499537904703,5.23501403739155,540473.24033725,0.0,1.0
2003-03-21,5.55,5.77,5.5,5.61,1057800,5.27301776906046,5.48203829323943,5.22551310447433,5.33002336656381,1113364.34981255,0.0,1.0
2003-03-24,5.08,5.48,4.9,5.47,1005300,4.82647392195083,5.20651123863987,4.65545712944076,5.19701030572265,1058106.61832724,0.0,1.0
2003-03-25,5.15,5.47,5.08,5.08,789700,4.89298045237141,5.19701030572265,4.82647392195083,4.82647392195083,831181.534360908,0.0,1.0
2003-03-26,5.25,5.48,5.25,5.3,855500,4.98798978154367,5.20651123863987,4.98798978154367,5.03549444612981,900437.891155828,0.0,1.0
2003-03-27,5.52,5.54,5.15,5.15,546200,5.24451497030878,5.26351683614323,4.89298045237141,4.89298045237141,574890.913090955,0.0,1.0
2003-03-28,5.66,5.71,5.5,5.53,878300,5.37752803114994,5.42503269573607,5.22551310447433,5.254015903226,924435.534543732,0.0,1.0
2003-03-31,5.62,5.7,5.23,5.59,920500,5.33952429948104,5.41553176281885,4.96898791570922,5.31102150072936,968852.225375732,0.0,1.0
2003-04-01,5.61,5.81,5.5,5.63,1940200,5.33002336656381,5.52004202490833,5.22551310447433,5.34902523239826,2042115.25005323,0.0,1.0
2003-04-02,5.99,6.18,5.8,5.8,1082000,5.6910588174184,5.8715765428457,5.51054109199111,5.51054109199111,1138835.53270673,0.0,1.0
2003-04-03,5.73,6.09,5.69,6.09,799000,5.44403456157053,5.78606814659066,5.40603082990162,5.78606814659066,840970.046795447,0.0,1.0
2003-04-04,5.78,5.97,5.75,5.8,555400,5.49153922615666,5.67205695158395,5.46303642740498,5.51054109199111,584574.172703619,0.0,1.0
2003-04-07,5.95,6.23,5.92,6.0,1219400,5.6530550857495,5.91908120743183,5.62455228699782,5.70055975033563,1283452.90996542,0.0,1.0
2003-04-08,6.08,6.15,5.9,6.03,621200,5.77656721367344,5.84307374409402,5.60555042116337,5.72906254908731,653830.529498538,0.0,1.0
2003-04-09,5.91,6.05,5.85,6.04,750300,5.61505135408059,5.74806441492176,5.55804575657724,5.73856348200453,789711.922541458,0.0,1.0
2003-04-10,5.78,6.0,5.74,5.94,815800,5.49153922615666,5.70055975033563,5.45353549448775,5.64355415283227,858652.520870746,0.0,1.0
2003-04-11,5.54,5.95,5.4,5.82,959800,5.26351683614323,5.6530550857495,5.13050377530207,5.52954295782556,1010216.58437331,0.0,1.0
2003-04-14,5.86,5.93,5.54,5.54,597600,5.56754668949446,5.63405321991505,5.26351683614323,5.26351683614323,628990.863535619,0.0,1.0
2003-04-15,5.81,5.9,5.7,5.9,947400,5.52004202490833,5.60555042116337,5.41553176281885,5.60555042116337,997165.234460586,0.0,1.0
2003-04-16,6.06,6.111,5.86,5.91,1760700,5.75756534783898,5.80602010571684,5.56754668949446,5.61505135408059,1853186.43478441,0.0,1.0
2003-04-17,5.59,5.96,5.24,5.65,4076200,5.31102150072936,5.66255601866672,4.97848884862645,5.36802709823272,4290315.52534118,0.0,1.0
2003-04-21,5.33,5.82,5.25,5.55,2241200,5.06399724488148,5.52954295782556,4.98798978154367,5.27301776906046,2358926.24390233,0.0,1.0
2003-04-22,5.41,5.55,5.22,5.3,894400,5.14000470821929,5.27301776906046,4.959486982792,5.03549444612981,941381.238865894,0.0,1.0
2003-04-23,5.32,5.63,5.27,5.51,1413100,5.05449631196426,5.34902523239826,5.00699164737813,5.23501403739155,1487327.62594073,0.0,1.0
2003-04-24,5.54,5.95,5.54,5.59,1905500,5.26351683614323,5.6530550857495,5.26351683614323,5.31102150072936,2005592.52086198,0.0,1.0
2003-04-25,5.4,5.65,5.36,5.64,671300,5.13050377530207,5.36802709823272,5.09250004363316,5.35852616531549,706562.193258803,0.0,1.0
2003-04-28,5.51,5.56,5.45,5.46,608800,5.23501403739155,5.28251870197768,5.1780084398882,5.18750937280542,640779.179585818,0.0,1.0
2003-04-29,5.3,5.6,5.25,5.51,1262300,5.03549444612981,5.32052243364659,4.98798978154367,5.23501403739155,1328606.37055055,0.0,1.0
2003-04-30,5.3,5.31,5.1,5.29,1099000,5.03549444612981,5.04499537904703,4.84547578778528,5.02599351321258,1156728.51242578,0.0,1.0
2003-05-01,5.21,5.3,5.13,5.25,952000,4.94998604987477,5.03549444612981,4.87397858653696,4.98798978154367,1002006.86426692,0.0,1.0
2003-05-02,5.55,5.6,5.18,5.2,1690900,5.27301776906046,5.32052243364659,4.92148325112309,4.94048511695754,1779719.96511442,0.0,1.0
2003-05-05,5.7,5.85,5.55,5.55,1516200,5.41553176281885,5.55804575657724,5.27301776906046,5.27301776906046,1595843.28529569,0.0,1.0
2003-05-06,6.0,6.07,5.76,5.84,1377600,5.70055975033563,5.76706628075621,5.4725373603222,5.54854482366001,1449962.87417448,0.0,1.0
2003-05-07,6.34,6.41,5.92,6.05,1973200,6.02359146952131,6.0900979999419,5.62455228699782,5.74806441492176,2076848.68127256,0.0,1.0
2003-05-08,6.6,6.73,6.22,6.34,2593700,6.27061572536919,6.39412785329313,5.9095802745146,6.02359146952131,2729942.44101796,0.0,1.0
2003-05-09,6.75,6.79,6.57,6.68,1391100,6.41312971912758,6.45113345079649,6.24211292661751,6.346623188707,1464172.00512784,0.0,1.0
2003-05-12,6.98,7.04,6.58,6.75,1428700,6.63165117622378,6.68865677372714,6.25161385953474,6.41312971912758,1503747.06615351,0.0,1.0
2003-05-13,6.67,6.86,6.64,6.81,895300,6.33712225578977,6.51763998121707,6.30861945703809,6.47013531663094,942328.514262785,0.0,1.0
2003-05-14,6.9,7.05,6.62,6.77,1882300,6.55564371288597,6.69815770664436,6.28961759120364,6.43213158496203,1981173.86618657,0.0,1.0
2003-05-15,6.99,7.16,6.8,7.1,1475000,6.64115210914101,6.80266796873385,6.46063438371371,6.74566237123049,1552479.12268246,0.0,1.0
2003-05-16,7.03,7.1,6.85,6.89,1135700,6.67915584080991,6.74566237123049,6.50813904829984,6.54614277996875,1195356.29805456,0.0,1.0
2003-05-19,6.85,7.15,6.75,7.0,988500,6.50813904829984,6.79316703581662,6.41312971912758,6.65065304205823,1040424.14425194,0.0,1.0
2003-05-20,6.83,7.1,6.75,6.95,1195900,6.48913718246539,6.74566237123049,6.41312971912758,6.6031483774721,1258718.49682438,0.0,1.0
2003-05-21,6.73,6.92,6.58,6.84,895900,6.39412785329313,6.57464557872042,6.25161385953474,6.49863811538262,942960.031194045,0.0,1.0
2003-05-22,6.52,6.64,5.9,6.63,3227400,6.19460826203138,6.30861945703809,5.60555042116337,6.29911852412087,3396929.5732511,0.0,1.0
2003-05-23,6.35,6.53,6.06,6.53,1692000,6.03309240243854,6.20410919494861,5.75756534783898,6.20410919494861,1780877.74615507,0.0,1.0
2003-05-27,6.51,6.6,6.27,6.3,650400,6.18510732911416,6.27061572536919,5.95708493910073,5.98558773785241,684564.353486557,0.0,1.0
2003-05-28,6.7,6.85,6.47,6.47,1274100,6.36562505454145,6.50813904829984,6.14710359744525,6.14710359744525,1341026.20353202,0.0,1.0
2003-05-29,6.56,6.83,6.5,6.8,903700,6.23261199370029,6.48913718246539,6.17560639619693,6.46063438371371,951169.751300433,0.0,1.0
2003-05-30,6.63,6.74,6.57,6.57,883700,6.29911852412087,6.40362878621036,6.24211292661751,6.24211292661751,930119.186925078,0.0,1.0
2003-06-02,6.78,6.92,6.58,6.64,773300,6.44163251787926,6.57464557872042,6.25161385953474,6.30861945703809,813920.071573116,0.0,1.0
2003-06-03,6.75,6.87,6.53,6.68,569600,6.41312971912758,6.52714091413429,6.20410919494861,6.346623188707,599520.073410122,0.0,1.0
2003-06-04,6.7,6.88,6.65,6.71,656100,6.36562505454145,6.53664184705152,6.31812038995532,6.37512598745868,690563.764333534,0.0,1.0
2003-06-05,6.57,6.75,6.5,6.69,1033800,6.24211292661751,6.41312971912758,6.17560639619693,6.35612412162423,1088103.67256212,0.0,1.0
2003-06-06,6.38,6.65,6.35,6.57,1206600,6.06159520119022,6.31812038995532,6.03309240243854,6.24211292661751,1269980.54876519,0.0,1.0
2003-06-09,6.14,6.37,6.0,6.36,1825900,5.83357281117679,6.05209426827299,5.70055975033563,6.04259333535577,1921811.27464807,0.0,1.0
2003-06-10,6.09,6.15,5.87,6.14,3033600,5.78606814659066,5.84307374409402,5.57704762241169,5.83357281117679,3192949.60445391,0.0,1.0
2003-06-11,6.3,6.35,6.11,6.11,1351400,5.98558773785241,6.03309240243854,5.80507001242511,5.80507001242511,1422386.63484276,0.0,1.0
2003-06-12,6.68,7.15,6.49,6.49,5605300,6.346623188707,6.79316703581662,6.1661054632797,6.1661054632797,5899736.42465898,0.0,1.0
2003-06-13,6.98,7.14,6.7,6.85,4118400,6.63165117622378,6.7836661028994,6.36562505454145,6.50813904829984,4334732.21617318,0.0,1.0
2003-06-16,7.03,7.44,7.0,7.15,2833000,6.67915584080991,7.06869409041618,6.65065304205823,6.79316703581662,2981812.44376909,0.0,1.0
2003-06-17,7.03,7.19,7.01,7.1,840000,6.67915584080991,6.83117076748553,6.66015397497546,6.74566237123049,884123.703764927,0.0,1.0
2003-06-18,7.22,7.28,6.9,7.03,2562000,6.85967356623721,6.91667916374056,6.55564371288597,6.67915584080991,2696577.29648302,0.0,1.0
2003-06-19,6.95,7.2,6.95,7.2,1382600,6.6031483774721,6.84067170040275,6.6031483774721,6.84067170040275,1455225.51526832,0.0,1.0
2003-06-20,6.93,7.01,6.65,6.96,962000,6.58414651163765,6.66015397497546,6.31812038995532,6.61264931038933,1012532.14645459,0.0,1.0
2003-06-23,6.3,6.84,6.25,6.83,1939100,5.98558773785241,6.49863811538262,5.93808307326628,6.48913718246539,2040957.46901258,0.0,1.0
2003-06-24,7.31,7.47,6.3,6.37,5402100,6.94518196249224,7.09719688916786,5.98558773785241,6.05209426827299,5685862.69060537,0.0,1.0
2003-06-25,7.36,7.6,7.16,7.41,4138800,6.99268662707837,7.22070901709179,6.80266796873385,7.0401912916645,4356203.79183605,0.0,1.0
2003-06-26,7.43,7.95,6.75,7.36,4833200,7.05919315749895,7.55324166919471,6.41312971912758,6.99268662707837,5087079.38694839,0.0,1.0
2003-06-27,6.9,7.28,6.81,7.25,2428100,6.55564371288597,6.91667916374056,6.47013531663094,6.88817636498888,2555643.76799002,0.0,1.0
2003-06-30,7.14,7.2,6.95,7.1,1041800,6.7836661028994,6.84067170040275,6.6031483774721,6.74566237123049,1096523.89831226,0.0,1.0
2003-07-01,6.99,7.14,6.87,7.14,766300,6.64115210914101,6.7836661028994,6.52714091413429,6.7836661028994,806552.374041741,0.0,1.0
2003-07-02,7.08,7.17,6.9,6.95,1185100,6.72666050539604,6.81216890165108,6.55564371288597,6.6031483774721,1247351.19206168,0.0,1.0
2003-07-03,6.93,7.16,6.9,6.98,505600,6.58414651163765,6.80266796873385,6.55564371288597,6.63165117622378,532158.267408984,0.0,1.0
2003-07-07,7.2,7.38,7.06,7.13,1433800,6.84067170040275,7.01168849291282,6.70765863956159,6.77416516998217,1509114.96006923,0.0,1.0
2003-07-08,7.69,7.91,7.18,7.2,3068100,7.30621741334683,7.5152379375258,6.8216698345683,6.84067170040275,3229261.82800139,0.0,1.0
2003-07-09,7.65,7.75,7.35,7.74,1990900,7.26821368167793,7.36322301085019,6.98318569416114,7.35372207793296,2095478.43074475,0.0,1.0
2003-07-10,7.06,7.63,7.0,7.63,3023800,6.70765863956159,7.24921181584347,6.65065304205823,7.24921181584347,3182634.82790998,0.0,1.0
2003-07-11,6.89,7.35,6.77,7.26,2818100,6.54614277996875,6.98318569416114,6.43213158496203,6.89767729790611,2966129.77330945,0.0,1.0
2003-07-14,7.01,7.34,7.0,7.34,1569700,6.66015397497546,6.97368476124392,6.65065304205823,6.97368476124392,1652153.54499977,0.0,1.0
2003-07-15,6.88,7.14,6.86,7.1,1442100,6.53664184705152,6.7836661028994,6.51763998121707,6.74566237123049,1517850.944285,0.0,1.0
2003-07-16,6.84,6.97,6.61,6.97,1304500,6.49863811538262,6.62215024330655,6.28011665828642,6.62215024330655,1373023.06138255,0.0,1.0
2003-07-17,7.24,7.43,6.7,6.86,2287900,6.87867543207166,7.05919315749895,6.36562505454145,6.51763998121707,2408079.31171878,0.0,1.0
2003-07-18,7.21,7.34,7.02,7.34,989000,6.85017263331998,6.97368476124392,6.66965490789268,6.97368476124392,1040950.40836132,0.0,1.0
2003-07-21,7.3,7.4,7.18,7.21,1306200,6.93568102957501,7.03069035874728,6.8216698345683,6.85017263331998,1374812.35935446,0.0,1.0
2003-07-22,7.47,7.47,7.25,7.3,1090800,7.09719688916786,7.09719688916786,6.88817636498888,6.93568102957501,1148097.78103188,0.0,1.0
2003-07-23,7.37,7.47,7.25,7.47,673100,7.0021875599956,7.09719688916786,6.88817636498888,7.09719688916786,708456.744052585,0.0,1.0
2003-07-24,7.46,7.66,7.28,7.3,2336000,7.08769595625063,7.27771461459515,6.91667916374056,6.93568102957501,2458705.91904151,0.0,1.0
2003-07-25,7.51,7.65,7.41,7.45,988000,7.13520062083676,7.26821368167793,7.0401912916645,7.07819502333341,1039897.88014256,0.0,1.0
2003-07-28,7.67,7.68,7.46,7.52,889200,7.28721554751238,7.2967164804296,7.08769595625063,7.14470155375399,935908.092128301,0.0,1.0
2003-07-29,7.63,7.74,7.42,7.67,1012200,7.24921181584347,7.35372207793296,7.04969222458173,7.28721554751238,1065369.06303674,0.0,1.0
2003-07-30,7.73,7.88,7.64,7.65,1388600,7.34422114501573,7.48673513877412,7.2587127487607,7.26821368167793,1461540.68458093,0.0,1.0
2003-07-31,7.47,7.85,7.47,7.75,1086500,7.09719688916786,7.45823234002245,7.09719688916786,7.36322301085019,1143571.90969118,0.0,1.0
2003-08-01,7.6,7.69,7.3,7.4,1061200,7.22070901709179,7.30621741334683,6.93568102957501,7.03069035874728,1116942.94575636,0.0,1.0
2003-08-04,7.44,7.6,7.3,7.6,610400,7.06869409041618,7.22070901709179,6.93568102957501,7.22070901709179,642463.224735846,0.0,1.0
2003-08-05,7.27,7.48,7.12,7.44,608900,6.90717823082334,7.10669782208508,6.76466423706495,7.06869409041618,640884.432407695,0.0,1.0
2003-08-06,7.0,7.27,6.95,7.27,1189300,6.65065304205823,6.90717823082334,6.6031483774721,6.90717823082334,1251771.81058051,0.0,1.0
2003-08-07,7.25,7.29,6.97,7.0,781100,6.88817636498888,6.92618009665779,6.62215024330655,6.65065304205823,822129.791679505,0.0,1.0
2003-08-08,7.26,7.34,7.23,7.25,379100,6.89767729790611,6.97368476124392,6.86917449915443,6.88817636498888,399013.447734861,0.0,1.0
2003-08-11,7.25,7.27,7.06,7.27,312100,6.88817636498888,6.90717823082334,6.70765863956159,6.90717823082334,328494.057077421,0.0,1.0
2003-08-12,7.15,7.24,7.05,7.16,508500,6.79316703581662,6.87867543207166,6.69815770664436,6.80266796873385,535210.599243411,0.0,1.0
2003-08-13,7.25,7.27,7.11,7.17,414900,6.88817636498888,6.90717823082334,6.75516330414772,6.81216890165108,436693.957966748,0.0,1.0
2003-08-14,7.29,7.44,7.18,7.26,289100,6.92618009665779,7.06869409041618,6.8216698345683,6.89767729790611,304285.908045762,0.0,1.0
2003-08-15,7.2,7.39,7.2,7.39,133000,6.84067170040275,7.02118942583005,6.84067170040275,7.02118942583005,139986.253096113,0.0,1.0
2003-08-18,7.36,7.39,7.15,7.21,452100,6.99268662707837,7.02118942583005,6.79316703581662,6.85017263331998,475848.007704909,0.0,1.0
2003-08-19,7.45,7.45,7.26,7.35,413400,7.07819502333341,7.07819502333341,6.89767729790611,6.98318569416114,435115.165638596,0.0,1.0
2003-08-20,7.41,7.5,7.3,7.35,265400,7.0401912916645,7.12569968791954,6.93568102957501,6.98318569416114,279340.989260966,0.0,1.0
2003-08-21,7.52,7.52,7.35,7.49,314500,7.14470155375399,7.14470155375399,6.98318569416114,7.11619875500231,331020.124802463,0.0,1.0
2003-08-22,7.4,7.53,7.3,7.4,679900,7.03069035874728,7.15420248667121,6.93568102957501,7.03069035874728,715613.935940206,0.0,1.0
2003-08-25,7.27,7.39,7.26,7.32,501200,6.90717823082334,7.02118942583005,6.89767729790611,6.95468289540947,527527.143246406,0.0,1.0
2003-08-26,7.32,7.38,7.2,7.32,545400,6.95468289540947,7.01168849291282,6.84067170040275,6.95468289540947,574048.890515941,0.0,1.0
2003-08-27,7.2,7.29,7.13,7.25,721200,6.84067170040275,6.92618009665779,6.77416516998217,6.88817636498888,759083.351375316,0.0,1.0
2003-08-28,7.34,7.35,7.14,7.29,1319200,6.97368476124392,6.98318569416114,6.7836661028994,6.92618009665779,1388495.22619844,0.0,1.0
2003-08-29,7.42,7.49,7.26,7.3,678200,7.04969222458173,7.11619875500231,6.89767729790611,6.93568102957501,713824.637968301,0.0,1.0
2003-09-02,7.46,7.47,7.35,7.45,824400,7.08769595625063,7.09719688916786,6.98318569416114,7.07819502333341,867704.263552149,0.0,1.0
2003-09-03,7.45,7.71,7.4,7.43,1390100,7.07819502333341,7.32521927918128,7.03069035874728,7.05919315749895,1463119.47690908,0.0,1.0
2003-09-04,7.43,7.54,7.36,7.41,465000,7.05919315749895,7.16370341958844,6.99268662707837,7.0401912916645,489425.621727013,0.0,1.0
2003-09-05,7.28,7.44,7.25,7.34,875800,6.91667916374056,7.06869409041618,6.88817636498888,6.97368476124392,921804.213996813,0.0,1.0
2003-09-08,7.2,7.29,7.15,7.25,709600,6.84067170040275,6.92618009665779,6.79316703581662,6.88817636498888,746874.02403761,0.0,1.0
2003-09-09,7.19,7.28,7.14,7.25,482800,6.83117076748553,6.91667916374056,6.7836661028994,6.88817636498888,508160.624021079,0.0,1.0
2003-09-10,6.95,7.15,6.95,7.1,965200,6.6031483774721,6.79316703581662,6.6031483774721,6.74566237123049,1015900.23675465,0.0,1.0
2003-09-11,7.03,7.06,6.87,6.95,580100,6.67915584080991,6.70765863956159,6.52714091413429,6.6031483774721,610571.619707183,0.0,1.0
2003-09-12,7.14,7.21,6.96,7.05,565000,6.7836661028994,6.85017263331998,6.61264931038933,6.69815770664436,594678.44360379,0.0,1.0
2003-09-15,7.0,7.25,7.0,7.14,819000,6.65065304205823,6.88817636498888,6.65065304205823,6.7836661028994,862020.611170804,0.0,1.0
2003-09-16,7.17,7.36,6.97,6.97,2268400,6.81216890165108,6.99268662707837,6.62215024330655,6.62215024330655,2387555.01145281,0.0,1.0
2003-09-17,7.08,7.2,7.07,7.1,560900,6.72666050539604,6.84067170040275,6.71715957247882,6.74566237123049,590363.077906842,0.0,1.0
2003-09-18,7.06,7.21,7.06,7.11,580900,6.70765863956159,6.85017263331998,6.70765863956159,6.75516330414772,611413.642282197,0.0,1.0
2003-09-19,7.15,7.2,7.05,7.05,920700,6.79316703581662,6.84067170040275,6.69815770664436,6.69815770664436,969062.731019486,0.0,1.0
2003-09-22,6.94,7.05,6.84,7.05,808600,6.59364744455488,6.69815770664436,6.49863811538262,6.69815770664436,851074.317695618,0.0,1.0
2003-09-23,7.03,7.09,6.92,6.95,1762400,6.67915584080991,6.73616143831327,6.57464557872042,6.6031483774721,1854975.73275632,0.0,1.0
2003-09-24,6.79,7.02,6.77,6.96,1330700,6.45113345079649,6.66965490789268,6.43213158496203,6.61264931038933,1400599.30071427,0.0,1.0
2003-09-25,6.61,6.83,6.59,6.79,1277000,6.28011665828642,6.48913718246539,6.26111479245196,6.45113345079649,1344078.53536644,0.0,1.0
2003-09-26,6.65,6.83,6.36,6.57,956900,6.31812038995532,6.48913718246539,6.04259333535577,6.24211292661751,1007164.25253888,0.0,1.0
2003-09-29,6.74,6.86,6.65,6.66,804900,6.40362878621036,6.51763998121707,6.31812038995532,6.32762132287255,847179.963286177,0.0,1.0
2003-09-30,6.75,6.85,6.7,6.75,591300,6.41312971912758,6.50813904829984,6.36562505454145,6.41312971912758,622359.935757382,0.0,1.0
2003-10-01,7.08,7.13,6.76,6.76,1104300,6.72666050539604,6.77416516998217,6.42263065204481,6.42263065204481,1162306.91198525,0.0,1.0
2003-10-02,7.18,7.23,6.96,7.03,1136300,6.8216698345683,6.86917449915443,6.61264931038933,6.67915584080991,1195987.81498582,0.0,1.0
2003-10-03,7.26,7.27,7.12,7.21,842800,6.89767729790611,6.90717823082334,6.76466423706495,6.85017263331998,887070.782777476,0.0,1.0
2003-10-06,7.17,7.28,7.05,7.28,475700,6.81216890165108,6.91667916374056,6.69815770664436,6.91667916374056,500687.673667828,0.0,1.0
2003-10-07,7.23,7.25,7.035,7.1,588100,6.86917449915443,6.88817636498888,6.68390630726852,6.74566237123049,618991.845457326,0.0,1.0
2003-10-08,7.21,7.27,7.15,7.18,717200,6.85017263331998,6.90717823082334,6.79316703581662,6.8216698345683,754873.238500244,0.0,1.0
2003-10-09,7.29,7.3,7.17,7.23,697900,6.92618009665779,6.93568102957501,6.81216890165108,6.86917449915443,734559.443878026,0.0,1.0
2003-10-10,7.25,7.29,7.18,7.22,638500,6.88817636498888,6.92618009665779,6.8216698345683,6.85967356623721,672039.267683221,0.0,1.0
2003-10-13,7.34,7.34,7.21,7.25,623100,6.97368476124392,6.97368476124392,6.85017263331998,6.88817636498888,655830.333114197,0.0,1.0
2003-10-14,7.3,7.3,7.21,7.29,439600,6.93568102957501,6.93568102957501,6.85017263331998,6.92618009665779,462691.404970312,0.0,1.0
2003-10-15,7.59,7.59,7.16,7.33,1895200,7.21120808417457,7.21120808417457,6.80266796873385,6.96418382832669,1994751.48020868,0.0,1.0
2003-10-16,8.05,8.2,7.63,7.67,4699200,7.64825099836697,7.79076499212536,7.24921181584347,7.28721554751238,4946040.6056335,0.0,1.0
2003-10-17,7.8,8.17,7.57,8.15,1153300,7.41072767543632,7.76226219337368,7.19220621834012,7.74326032753923,1213880.79470487,0.0,1.0
2003-10-20,7.68,7.95,7.65,7.9,860900,7.2967164804296,7.55324166919471,7.26821368167793,7.50573700460858,906121.543537173,0.0,1.0
2003-10-21,7.43,7.71,7.32,7.7,1055400,7.05919315749895,7.32521927918128,6.95468289540947,7.31571834626406,1110838.2820875,0.0,1.0
2003-10-22,7.47,7.65,7.26,7.33,1116400,7.09719688916786,7.26821368167793,6.89767729790611,6.96418382832669,1175042.50343234,0.0,1.0
2003-10-23,7.43,7.59,7.34,7.45,813700,7.05919315749895,7.21120808417457,6.97368476124392,7.07819502333341,856442.211611334,0.0,1.0
2003-10-24,7.42,7.5,7.32,7.33,611500,7.04969222458173,7.12569968791954,6.95468289540947,6.96418382832669,643621.005776491,0.0,1.0
2003-10-27,7.53,7.59,7.38,7.45,421600,7.15420248667121,7.21120808417457,7.01168849291282,7.07819502333341,443745.897032492,0.0,1.0
2003-10-28,7.89,7.9,7.53,7.53,1202600,7.49623607169135,7.50573700460858,7.15420248667121,7.15420248667121,1265770.43589012,0.0,1.0
2003-10-29,7.95,7.98,7.75,7.79,720400,7.55324166919471,7.58174446794639,7.36322301085019,7.40122674251909,758241.328800301,0.0,1.0
2003-10-30,8.08,8.24,8.0,8.0,1154100,7.67675379711865,7.82876872379426,7.60074633378084,7.60074633378084,1214722.81727988,0.0,1.0
2003-10-31,7.9,8.2,7.9,8.1,580600,7.50573700460858,7.79076499212536,7.50573700460858,7.6957556629531,611097.883816567,0.0,1.0
2003-11-03,8.14,8.24,7.87,7.87,611700,7.733759394622,7.82876872379426,7.4772342058569,7.4772342058569,643831.511420245,0.0,1.0
2003-11-04,8.03,8.22,8.01,8.15,325700,7.62924913253252,7.80976685795981,7.61024726669806,7.74326032753923,342808.440852662,0.0,1.0
2003-11-05,8.12,8.15,7.95,8.02,456800,7.71475752878755,7.74326032753923,7.55324166919471,7.61974819961529,480794.890333117,0.0,1.0
2003-11-06,8.05,8.19,8.0,8.18,942800,7.64825099836697,7.78126405920813,7.60074633378084,7.77176312629091,992323.604654253,0.0,1.0
2003-11-07,8.0,8.1,7.93,8.1,597500,7.60074633378084,7.6957556629531,7.53423980336026,7.6957556629531,628885.610713742,0.0,1.0
2003-11-10,7.73,8.0,7.71,7.96,701500,7.34422114501573,7.60074633378084,7.32521927918128,7.56274260211193,738348.545465591,0.0,1.0
2003-11-11,7.64,7.8,7.6,7.65,695700,7.2587127487607,7.41072767543632,7.22070901709179,7.26821368167793,732243.881796737,0.0,1.0
2003-11-12,7.64,7.84,7.62,7.64,984200,7.2587127487607,7.44873140710522,7.23971088292625,7.2587127487607,1035898.27291124,0.0,1.0
2003-11-13,7.73,7.79,7.61,7.64,762600,7.34422114501573,7.40122674251909,7.23020995000902,7.2587127487607,802658.019632302,0.0,1.0
2003-11-14,7.68,7.8,7.6,7.73,532900,7.2967164804296,7.41072767543632,7.22070901709179,7.34422114501573,560892.287781345,0.0,1.0
2003-11-17,7.49,7.6,7.38,7.58,684700,7.11619875500231,7.22070901709179,7.01168849291282,7.20170715125734,720666.071390292,0.0,1.0
2003-11-18,7.35,7.55,7.26,7.52,803500,6.98318569416114,7.17320435250567,6.89767729790611,7.14470155375399,845706.423779903,0.0,1.0
2003-11-19,7.27,7.38,7.25,7.26,669500,6.90717823082334,7.01168849291282,6.88817636498888,6.89767729790611,704667.642465021,0.0,1.0
2003-11-20,7.25,7.32,7.2,7.24,487400,6.88817636498888,6.95468289540947,6.84067170040275,6.87867543207166,513002.253827411,0.0,1.0
2003-11-21,7.21,7.34,7.2,7.2,675300,6.85017263331998,6.97368476124392,6.84067170040275,6.84067170040275,710772.306133875,0.0,1.0
2003-11-24,7.36,7.53,7.23,7.23,686100,6.99268662707837,7.15420248667121,6.86917449915443,6.86917449915443,722139.610896567,0.0,1.0
2003-11-25,7.46,7.51,7.35,7.38,636300,7.08769595625063,7.13520062083676,6.98318569416114,7.01168849291282,669723.705601932,0.0,1.0
2003-11-26,7.62,7.69,7.42,7.44,629000,7.23971088292625,7.30621741334683,7.04969222458173,7.06869409041618,662040.249604927,0.0,1.0
2003-11-28,7.5,7.69,7.5,7.62,262400,7.12569968791954,7.30621741334683,7.12569968791954,7.23971088292625,276183.404604663,0.0,1.0
2003-12-01,7.83,7.87,7.5,7.5,647200,7.43923047418799,7.4772342058569,7.12569968791954,7.12569968791954,681196.263186501,0.0,1.0
2003-12-02,7.8,7.91,7.65,7.8,699700,7.41072767543632,7.5152379375258,7.26821368167793,7.41072767543632,736453.994671808,0.0,1.0
2003-12-03,7.81,7.95,7.65,7.75,716900,7.42022860835354,7.55324166919471,7.26821368167793,7.36322301085019,754557.480034614,0.0,1.0
2003-12-04,8.17,8.25,7.8,7.89,1851200,7.76226219337368,7.83826965671149,7.41072767543632,7.49623607169135,1948440.2385829,0.0,1.0
2003-12-05,8.13,8.23,7.96,8.09,1215100,7.72425846170478,7.81926779087704,7.56274260211193,7.68625473003587,1278927.03862472,0.0,1.0
2003-12-08,8.33,8.35,8.08,8.2,880800,7.9142771200493,7.93327898588375,7.67675379711865,7.79076499212536,927066.855090651,0.0,1.0
2003-12-09,7.99,8.38,7.98,8.35,1223700,7.59124540086361,7.96178178463543,7.58174446794639,7.93327898588375,1287978.78130612,0.0,1.0
2003-12-10,8.21,8.35,7.99,7.99,1296100,7.80026592504259,7.93327898588375,7.59124540086361,7.59124540086361,1364181.82434491,0.0,1.0
2003-12-11,8.5,8.5,8.18,8.22,1078200,8.07579297964214,8.07579297964214,7.77176312629091,7.80976685795981,1134835.92547541,0.0,1.0
2003-12-12,8.81,8.85,8.45,8.55,1113600,8.37032190007615,8.40832563174505,8.02828831505601,8.12329764422827,1172095.42441979,0.0,1.0
2003-12-15,8.63,9.0,8.58,8.91,1273800,8.19930510756608,8.55083962550344,8.15180044297995,8.46533122924841,1340710.44506638,0.0,1.0
2003-12-16,8.69,8.76,8.42,8.64,829900,8.25631070506943,8.32281723549002,7.99978551630433,8.2088060404833,873493.168755373,0.0,1.0
2003-12-17,8.71,8.78,8.4,8.7,899400,8.27531257090389,8.34181910132447,7.98078365046988,8.26581163798666,946643.879959732,0.0,1.0
2003-12-18,8.96,8.97,8.56,8.6,751800,8.51283589383454,8.52233682675176,8.1327985771455,8.1708023088144,791290.714869609,0.0,1.0
2003-12-19,9.0,9.0,8.67,8.96,946700,8.55083962550344,8.55083962550344,8.23730883923498,8.51283589383454,996428.464707448,0.0,1.0
2003-12-22,9.07,9.21,8.99,9.05,842300,8.61734615592403,8.75035921676519,8.54133869258622,8.59834429008957,886544.518668092,0.0,1.0
2003-12-23,9.11,9.15,8.95,8.97,765700,8.65534988759293,8.69335361926183,8.50333496091731,8.52233682675176,805920.857110481,0.0,1.0
2003-12-24,8.99,9.08,8.96,9.02,243100,8.54133869258622,8.62684708884125,8.51283589383454,8.56984149133789,255869.609982445,0.0,1.0
2003-12-26,9.13,9.23,8.99,8.99,179600,8.67435175342738,8.76936108259964,8.54133869258622,8.54133869258622,189034.068090691,0.0,1.0
2003-12-29,9.5,9.5,9.07,9.07,703400,9.02588627136474,9.02588627136474,8.61734615592403,8.61734615592403,740348.349081249,0.0,1.0
2003-12-30,9.01,9.43,9.01,9.3,926700,8.56034055842067,8.95937974094416,8.56034055842067,8.83586761302023,975377.900332092,0.0,1.0
2003-12-31,9.06,9.23,8.9,9.05,943200,8.6078452230068,8.76936108259964,8.45583029633118,8.59834429008957,992744.61594176,0.0,1.0
2004-01-02,9.08,9.25,8.99,9.04,674500,8.62684708884125,8.78836294843409,8.54133869258622,8.58884335717235,709930.283558861,0.0,1.0
2004-01-05,9.18,9.38,9.18,9.2,979800,8.72185641801351,8.91187507635803,8.72185641801351,8.74085828384796,1031267.14874866,0.0,1.0
2004-01-06,9.14,9.25,9.06,9.08,758900,8.68385268634461,8.78836294843409,8.6078452230068,8.62684708884125,798763.66522286,0.0,1.0
2004-01-07,9.35,9.43,9.03,9.05,942500,8.88337227760635,8.95937974094416,8.57934242425512,8.59834429008957,992007.846188623,0.0,1.0
2004-01-08,9.37,9.48,9.12,9.12,673200,8.90237414344081,9.00688440553029,8.66485082051015,8.66485082051015,708561.996874462,0.0,1.0
2004-01-09,9.22,9.45,9.15,9.25,637100,8.75986014968242,8.97838160677861,8.69335361926183,8.78836294843409,670565.728176946,0.0,1.0
2004-01-12,9.26,9.3,9.13,9.25,571800,8.79786388135132,8.83586761302023,8.67435175342738,8.78836294843409,601835.635491411,0.0,1.0
2004-01-13,9.19,9.3,8.91,9.26,906300,8.73135735093074,8.83586761302023,8.46533122924841,8.79786388135132,953906.324669229,0.0,1.0
2004-01-14,9.18,9.2,8.9,9.12,1105600,8.72185641801351,8.74085828384796,8.45583029633118,8.66485082051015,1163675.19866965,0.0,1.0
2004-01-15,9.05,9.14,8.93,9.14,483300,8.59834429008957,8.68385268634461,8.48433309508286,8.68385268634461,508686.888130463,0.0,1.0
2004-01-16,9.0,9.13,8.91,9.02,708400,8.55083962550344,8.67435175342738,8.46533122924841,8.56984149133789,745610.990175088,0.0,1.0
2004-01-20,9.08,9.08,8.8,9.0,1018800,8.62684708884125,8.62684708884125,8.36082096715892,8.55083962550344,1072315.7492806,0.0,1.0
2004-01-21,9.0,9.07,8.75,9.02,903700,8.55083962550344,8.61734615592403,8.31331630257279,8.56984149133789,951169.751300434,0.0,1.0
2004-01-22,8.92,9.01,8.75,8.95,751200,8.47483216216563,8.56034055842067,8.31331630257279,8.50333496091731,790659.197938349,0.0,1.0
2004-01-23,8.8,8.95,8.65,8.8,913500,8.36082096715892,8.50333496091731,8.21830697340053,8.36082096715892,961484.527844358,0.0,1.0
2004-01-26,8.79,8.82,8.6,8.75,1229600,8.3513200342417,8.37982283299337,8.1708023088144,8.31331630257279,1294188.69779685,0.0,1.0
2004-01-27,8.71,8.79,8.62,8.69,725700,8.27531257090389,8.3513200342417,8.18980417464885,8.25631070506943,763819.72835977,0.0,1.0
2004-01-28,8.58,8.73,8.5,8.61,1631700,8.15180044297995,8.29431443673834,8.07579297964214,8.18030324173163,1717410.29456337,0.0,1.0
2004-01-29,8.54,8.82,8.47,8.66,3097000,8.11379671131104,8.37982283299337,8.04729018089046,8.22780790631776,3259679.89352378,0.0,1.0
2004-01-30,8.38,8.59,8.28,8.55,1230400,7.96178178463543,8.16130137589717,7.86677245546317,8.12329764422827,1295030.72037186,0.0,1.0
2004-02-02,8.43,8.71,8.1,8.45,1890100,8.00928644922156,8.27531257090389,7.6957556629531,8.02828831505601,1989383.58629296,0.0,1.0
2004-02-03,8.89,8.99,8.3,8.62,1624500,8.44632936341396,8.54133869258622,7.88577432129762,8.18980417464885,1709832.09138824,0.0,1.0
2004-02-04,8.88,8.95,8.65,8.79,1506500,8.43682843049673,8.50333496091731,8.21830697340053,8.3513200342417,1585633.76157364,0.0,1.0
2004-02-05,8.38,8.76,8.3,8.75,1809000,7.96178178463543,8.32281723549002,7.88577432129762,8.31331630257279,1904023.54775089,0.0,1.0
2004-02-06,8.68,8.75,8.35,8.48,1542600,8.24680977215221,8.31331630257279,7.93327898588375,8.05679111380769,1623630.03027116,0.0,1.0
2004-02-09,8.87,8.96,8.6,8.71,983400,8.4273274975795,8.51283589383454,8.1708023088144,8.27531257090389,1035056.25033623,0.0,1.0
2004-02-10,9.65,9.65,9.25,9.25,3373600,9.16840026512314,9.16840026512314,8.78836294843409,8.78836294843409,3550809.19883495,0.0,1.0
2004-02-11,9.65,9.96,9.4,9.65,1702800,9.16840026512314,9.46292918555714,8.93087694219248,9.16840026512314,1792245.05091776,0.0,1.0
2004-02-12,9.48,9.82,9.45,9.55,732100,9.00688440553029,9.32991612471598,8.97838160677861,9.07339093595088,770555.908959884,0.0,1.0
2004-02-13,9.29,9.58,9.2,9.58,742200,8.826366680103,9.10189373470255,8.74085828384796,9.10189373470255,781186.443969438,0.0,1.0
2004-02-17,9.55,9.64,9.3,9.38,729100,9.07339093595088,9.15889933220591,8.83586761302023,8.91187507635803,767398.32430358,0.0,1.0
2004-02-18,9.51,9.63,9.39,9.45,513500,9.03538720428197,9.14939839928868,8.92137600927526,8.97838160677861,540473.24033725,0.0,1.0
2004-02-19,9.51,9.58,9.45,9.54,595900,9.03538720428197,9.10189373470255,8.97838160677861,9.06389000303365,627201.565563714,0.0,1.0
2004-02-20,9.36,9.57,9.25,9.57,1146100,8.89287321052358,9.09239280178533,8.78836294843409,9.09239280178533,1206302.59152974,0.0,1.0
2004-02-23,8.75,9.11,8.3,8.5,3856600,8.31331630257279,8.65534988759293,7.88577432129762,8.07579297964214,4059180.32849978,0.0,1.0
2004-02-24,8.95,9.01,8.73,8.75,2128100,8.50333496091731,8.56034055842067,8.29431443673834,8.31331630257279,2239885.30235969,0.0,1.0
2004-02-25,9.07,9.19,9.0,9.0,1100200,8.61734615592403,8.73135735093074,8.55083962550344,8.55083962550344,1157991.5462883,0.0,1.0
2004-02-26,9.2,9.23,8.9,9.05,720500,8.74085828384796,8.76936108259964,8.45583029633118,8.59834429008957,758346.581622178,0.0,1.0
2004-02-27,9.4,9.53,9.2,9.2,1014200,8.93087694219248,9.05438907011642,8.74085828384796,8.74085828384796,1067474.11947427,0.0,1.0
2004-03-01,9.58,9.65,9.5,9.5,749700,9.10189373470255,9.16840026512314,9.02588627136474,9.02588627136474,789080.405610197,0.0,1.0
2004-03-02,9.48,9.63,9.28,9.48,620300,9.00688440553029,9.14939839928868,8.81686574718577,9.00688440553029,652883.254101648,0.0,1.0
2004-03-03,9.29,9.51,9.13,9.51,787100,8.826366680103,9.03538720428197,8.67435175342738,9.03538720428197,828444.960992111,0.0,1.0
2004-03-04,9.4,9.46,9.2,9.38,370000,8.93087694219248,8.98788253969584,8.74085828384796,8.91187507635803,389435.440944075,0.0,1.0
2004-03-05,9.7,9.71,9.21,9.21,769400,9.21590492970926,9.22540586262649,8.75035921676519,8.75035921676519,809815.211519922,0.0,1.0
2004-03-08,9.37,9.81,9.36,9.6,486500,8.90237414344081,9.32041519179875,8.89287321052358,9.120895600537,512054.97843052,0.0,1.0
2004-03-09,9.16,9.53,9.09,9.43,509400,8.70285455217906,9.05438907011642,8.63634802175848,8.95937974094416,536157.874640302,0.0,1.0
2004-03-10,8.95,9.24,8.81,9.2,1554200,8.50333496091731,8.77886201551687,8.37032190007615,8.74085828384796,1635839.35760887,0.0,1.0
2004-03-11,8.8,9.06,8.75,8.85,1046100,8.36082096715892,8.6078452230068,8.31331630257279,8.40832563174505,1101049.76965296,0.0,1.0
2004-03-12,9.1,9.1,8.76,8.85,677900,8.6458489546757,8.6458489546757,8.32281723549002,8.40832563174505,713508.879502671,0.0,1.0
2004-03-15,8.75,9.04,8.73,9.02,925000,8.31331630257279,8.58884335717235,8.29431443673834,8.56984149133789,973588.602360187,0.0,1.0
2004-03-16,8.8,8.96,8.75,8.9,610300,8.36082096715892,8.51283589383454,8.31331630257279,8.45583029633118,642357.97191397,0.0,1.0
2004-03-17,9.14,9.18,8.79,8.83,1316800,8.68385268634461,8.72185641801351,8.3513200342417,8.3893237659106,1385969.1584734,0.0,1.0
2004-03-18,8.88,9.11,8.85,9.07,1070900,8.43682843049673,8.65534988759293,8.40832563174505,8.61734615592403,1127152.4694784,0.0,1.0
2004-03-19,8.85,9.01,8.77,8.88,971600,8.40832563174505,8.56034055842067,8.33231816840724,8.43682843049673,1022636.41735476,0.0,1.0
2004-03-22,8.72,8.89,8.65,8.86,1726000,8.28481350382111,8.44632936341396,8.21830697340053,8.41782656466228,1816663.70559317,0.0,1.0
2004-03-23,8.77,8.92,8.71,8.71,502100,8.33231816840724,8.47483216216563,8.27531257090389,8.27531257090389,528474.418643297,0.0,1.0
2004-03-24,8.85,8.9,8.65,8.82,577300,8.40832563174505,8.45583029633118,8.21830697340053,8.37982283299337,607624.540694633,0.0,1.0
2004-03-25,8.99,9.0,8.79,8.87,989300,8.54133869258622,8.55083962550344,8.3513200342417,8.4273274975795,1041266.16682695,0.0,1.0
2004-03-26,9.02,9.09,8.93,8.99,632100,8.56984149133789,8.63634802175848,8.48433309508286,8.54133869258622,665303.087083107,0.0,1.0
2004-03-29,9.3,9.36,8.94,9.02,1539700,8.83586761302023,8.89287321052358,8.49383402800009,8.56984149133789,1620577.69843673,0.0,1.0
2004-03-30,9.36,9.47,9.25,9.3,1328800,8.89287321052358,8.99738347261307,8.78836294843409,8.83586761302023,1398599.49709861,0.0,1.0
2004-03-31,9.32,9.45,9.27,9.36,986100,8.85486947885468,8.97838160677861,8.80736481426855,8.89287321052358,1037898.0765269,0.0,1.0
2004-04-01,9.65,9.65,9.28,9.35,2199700,9.16840026512314,9.16840026512314,8.81686574718577,8.88337227760635,2315246.32282346,0.0,1.0
2004-04-02,9.83,9.93,9.77,9.9,2341000,9.3394170576332,9.43442638680546,9.28241146012985,9.40592358805379,2463968.56013535,0.0,1.0
2004-04-05,9.54,9.84,9.5,9.8,1014400,9.06389000303365,9.34891799055043,9.02588627136474,9.31091425888153,1067684.62511803,0.0,1.0
2004-04-06,9.59,9.63,9.42,9.52,792900,9.11139466761978,9.14939839928868,8.94987880802694,9.0448881371992,834549.624660964,0.0,1.0
2004-04-07,9.35,9.59,9.25,9.59,890800,8.88337227760635,9.11139466761978,8.78836294843409,9.11139466761978,937592.13727833,0.0,1.0
2004-04-08,9.28,9.54,9.23,9.45,789900,8.81686574718577,9.06389000303365,8.76936108259964,8.97838160677861,831392.040004661,0.0,1.0
2004-04-12,9.25,9.46,9.25,9.31,1302800,8.78836294843409,8.98788253969584,8.78836294843409,8.84536854593745,1371233.76341065,0.0,1.0
2004-04-13,8.87,9.28,8.83,9.28,2366200,8.4273274975795,8.81686574718577,8.3893237659106,8.81686574718577,2490492.2712483,0.0,1.0
2004-04-14,8.8,8.95,8.63,8.67,1367800,8.36082096715892,8.50333496091731,8.19930510756608,8.23730883923498,1439648.09763056,0.0,1.0
2004-04-15,9.25,9.37,8.9,8.9,1908600,8.78836294843409,8.90237414344081,8.45583029633118,8.45583029633118,2008855.35834017,0.0,1.0
2004-04-16,9.5,9.5,9.15,9.25,976200,9.02588627136474,9.02588627136474,8.69335361926183,8.78836294843409,1027478.0471611,0.0,1.0
2004-04-19,9.48,9.61,9.22,9.25,3361500,9.00688440553029,9.13039653345423,8.75986014968242,8.78836294843409,3538073.60738786,0.0,1.0
2004-04-20,9.29,9.56,9.22,9.49,1749200,8.826366680103,9.0828918688681,8.75986014968242,9.01638533844752,1841082.36026858,0.0,1.0
2004-04-21,9.14,9.29,8.97,9.29,1460200,8.68385268634461,8.826366680103,8.52233682675176,8.826366680103,1536901.7050447,0.0,1.0
2004-04-22,9.45,9.65,9.19,9.19,1690200,8.97838160677861,9.16840026512314,8.73135735093074,8.73135735093074,1778983.19536129,0.0,1.0
2004-04-23,9.42,9.49,9.27,9.45,1238800,8.94987880802694,9.01638533844752,8.80736481426855,8.97838160677861,1303871.95740951,0.0,1.0
2004-04-26,9.41,9.67,9.35,9.4,890500,8.94037787510971,9.18740213095759,8.88337227760635,8.93087694219248,937276.378812699,0.0,1.0
2004-04-27,9.35,9.5,9.31,9.45,592700,8.88337227760635,9.02588627136474,8.84536854593745,8.97838160677861,623833.475263657,0.0,1.0
2004-04-28,9.01,9.3,8.95,9.3,803300,8.56034055842067,8.83586761302023,8.50333496091731,8.83586761302023,845495.918136149,0.0,1.0
2004-04-29,8.87,9.02,8.75,8.95,2092300,8.4273274975795,8.56984149133789,8.31331630257279,8.50333496091731,2202204.79212781,0.0,1.0
2004-04-30,8.44,8.98,8.43,8.87,1999700,8.01878738213878,8.53183775966899,8.00928644922156,8.4273274975795,2104740.67906991,0.0,1.0
2004-05-03,8.7,8.84,8.46,8.56,846300,8.26581163798666,8.39882469882783,8.03778924797324,8.1327985771455,890754.631543163,0.0,1.0
2004-05-04,8.98,9.14,8.68,8.8,1372900,8.53183775966899,8.68385268634461,8.24680977215221,8.36082096715892,1445015.99154627,0.0,1.0
2004-05-05,8.92,9.0,8.85,9.0,468400,8.47483216216563,8.55083962550344,8.40832563174505,8.55083962550344,493004.217670824,0.0,1.0
2004-05-06,8.74,8.85,8.6,8.75,1028300,8.30381536965556,8.40832563174505,8.1708023088144,8.31331630257279,1082314.7673589,0.0,1.0
2004-05-07,8.2,8.75,8.2,8.64,1299100,7.79076499212536,8.31331630257279,7.79076499212536,8.2088060404833,1367339.40900121,0.0,1.0
2004-05-10,8.13,8.4,7.85,8.4,2534000,7.72425846170478,7.98078365046988,7.45823234002245,7.98078365046988,2667106.50635753,0.0,1.0
2004-05-11,8.31,8.36,8.2,8.3,836900,7.89527525421485,7.94277991880097,7.79076499212536,7.88577432129762,880860.866286746,0.0,1.0
2004-05-12,8.7,8.8,8.26,8.35,1901300,8.26581163798666,8.36082096715892,7.84777058962871,7.93327898588375,2001171.90234316,0.0,1.0
2004-05-13,8.6,8.71,8.55,8.71,839500,8.1708023088144,8.27531257090389,8.12329764422827,8.27531257090389,883597.439655543,0.0,1.0
2004-05-14,8.51,8.62,8.35,8.35,1256100,8.08529391255937,8.18980417464885,7.93327898588375,7.93327898588375,1322080.69559419,0.0,1.0
2004-05-17,8.4,8.48,8.22,8.4,912700,7.98078365046988,8.05679111380769,7.80976685795981,7.98078365046988,960642.505269343,0.0,1.0
2004-05-18,8.51,8.6,8.35,8.41,1527800,8.08529391255937,8.1708023088144,7.93327898588375,7.99028458338711,1608052.6126334,0.0,1.0
2004-05-19,8.43,8.78,8.4,8.56,1267500,8.00928644922156,8.34181910132447,7.98078365046988,8.1327985771455,1334079.51728815,0.0,1.0
2004-05-20,8.63,8.66,8.41,8.45,906100,8.19930510756608,8.22780790631776,7.99028458338711,8.02828831505601,953695.819025476,0.0,1.0
2004-05-21,8.82,8.85,8.55,8.63,963600,8.37982283299337,8.40832563174505,8.12329764422827,8.19930510756608,1014216.19160462,0.0,1.0
2004-05-24,8.67,9.0,8.58,8.87,819800,8.23730883923498,8.55083962550344,8.15180044297995,8.4273274975795,862862.633745818,0.0,1.0
2004-05-25,9.01,9.02,8.6,8.6,563200,8.56034055842067,8.56984149133789,8.1708023088144,8.1708023088144,592783.892810008,0.0,1.0
2004-05-26,8.82,9.0,8.71,8.99,735500,8.37982283299337,8.55083962550344,8.27531257090389,8.54133869258622,774134.504903695,0.0,1.0
2004-05-27,8.82,8.95,8.8,8.81,620200,8.37982283299337,8.50333496091731,8.36082096715892,8.37032190007615,652778.001279771,0.0,1.0
2004-05-28,8.93,8.95,8.84,8.85,511300,8.48433309508286,8.50333496091731,8.39882469882783,8.40832563174505,538157.678255961,0.0,1.0
2004-06-01,8.78,8.95,8.73,8.93,544900,8.34181910132447,8.50333496091731,8.29431443673834,8.48433309508286,573522.626406558,0.0,1.0
2004-06-02,9.0,9.0,8.71,8.76,804600,8.55083962550344,8.55083962550344,8.27531257090389,8.32281723549002,846864.204820548,0.0,1.0
2004-06-03,9.02,9.23,8.88,8.97,1725900,8.56984149133789,8.76936108259964,8.43682843049673,8.52233682675176,1816558.45277129,0.0,1.0
2004-06-04,9.12,9.25,9.06,9.17,1050700,8.66485082051015,8.78836294843409,8.6078452230068,8.71235548509629,1105891.3994593,0.0,1.0
2004-06-07,9.33,9.4,9.2,9.29,1510200,8.8643704117719,8.93087694219248,8.74085828384796,8.826366680103,1589528.11598309,0.0,1.0
2004-06-08,9.3,9.35,9.17,9.3,1399800,8.83586761302023,8.88337227760635,8.71235548509629,8.83586761302023,1473329.00063112,0.0,1.0
2004-06-09,9.24,9.32,9.17,9.3,1412300,8.77886201551687,8.85486947885468,8.71235548509629,8.83586761302023,1486485.60336572,0.0,1.0
2004-06-10,9.4,9.73,9.25,9.3,3284100,8.93087694219248,9.24440772846094,8.78836294843409,8.83586761302023,3456607.92325523,0.0,1.0
2004-06-14,9.25,9.35,9.1,9.35,880800,8.78836294843409,8.88337227760635,8.6458489546757,8.88337227760635,927066.855090652,0.0,1.0
2004-06-15,9.44,9.44,9.27,9.27,855600,8.96888067386139,8.96888067386139,8.80736481426855,8.80736481426855,900543.143977703,0.0,1.0
2004-06-16,9.46,9.5,9.3,9.48,529100,8.98788253969584,9.02588627136474,8.83586761302023,9.00688440553029,556892.680550027,0.0,1.0
2004-06-17,9.5,9.5,9.3,9.46,989900,9.02588627136474,9.02588627136474,8.83586761302023,8.98788253969584,1041897.68375822,0.0,1.0
2004-06-18,9.7,9.83,9.5,9.5,1536100,9.21590492970926,9.3394170576332,9.02588627136474,9.02588627136474,1616788.59684917,0.0,1.0
2004-06-21,9.68,9.85,9.35,9.7,908400,9.19690306387481,9.35841892346766,8.88337227760635,9.21590492970926,956116.633928642,0.0,1.0
2004-06-22,9.66,9.69,9.45,9.65,653600,9.17790119804036,9.20640399679204,8.97838160677861,9.16840026512314,687932.443786614,0.0,1.0
2004-06-23,9.83,9.92,9.47,9.6,1050300,9.3394170576332,9.42492545388824,8.99738347261307,9.120895600537,1105470.38817179,0.0,1.0
2004-06-24,9.85,9.95,9.64,9.7,1060000,9.35841892346766,9.45342825263992,9.15889933220591,9.21590492970926,1115679.91189384,0.0,1.0
2004-06-25,10.02,10.6,9.9,9.95,4515500,9.5199347830605,10.0709888922596,9.40592358805379,9.45342825263992,4752691.17184586,0.0,1.0
2004-06-28,9.92,10.2,9.8,10.05,880700,9.42492545388824,9.69095157557057,9.31091425888153,9.54843758181218,926961.602268775,0.0,1.0
2004-06-29,10.05,10.22,9.93,9.93,1002700,9.54843758181218,9.70995344140502,9.43442638680546,9.43442638680546,1055370.04495844,0.0,1.0
2004-06-30,9.97,10.2,9.9,10.05,851800,9.47243011847437,9.69095157557057,9.40592358805379,9.54843758181218,896543.536746386,0.0,1.0
2004-07-01,9.9,10.16,9.73,10.05,784900,9.40592358805379,9.65294784390166,9.24440772846094,9.54843758181218,826129.398910822,0.0,1.0
2004-07-02,9.81,9.9,9.6,9.81,530500,9.32041519179875,9.40592358805379,9.120895600537,9.32041519179875,558366.220056302,0.0,1.0
2004-07-06,9.55,9.8,9.54,9.62,764700,9.07339093595088,9.31091425888153,9.06389000303365,9.13989746637146,804868.328891713,0.0,1.0
2004-07-07,9.53,9.82,9.5,9.56,1197000,9.05438907011642,9.32991612471598,9.02588627136474,9.0828918688681,1259876.27786502,0.0,1.0
2004-07-08,9.63,9.85,9.43,9.43,915300,9.14939839928868,9.35841892346766,8.95937974094416,8.95937974094416,963379.07863814,0.0,1.0
2004-07-09,9.63,9.73,9.44,9.61,833100,9.14939839928868,9.24440772846094,8.96888067386139,9.13039653345423,876861.259055429,0.0,1.0
2004-07-12,9.92,9.95,9.63,9.63,954900,9.42492545388824,9.45342825263992,9.14939839928868,9.14939839928868,1005059.19610134,0.0,1.0
2004-07-13,9.92,9.99,9.79,9.96,471100,9.42492545388824,9.49143198430882,9.3014133259643,9.46292918555714,495846.043861496,0.0,1.0
2004-07-14,10.05,10.14,9.87,9.9,1427300,9.54843758181218,9.63394597806721,9.37742078930211,9.40592358805379,1502273.52664724,0.0,1.0
2004-07-15,10.2,10.25,10.01,10.25,2434500,9.69095157557057,9.7384562401567,9.51043385014327,9.7384562401567,2562379.94859013,0.0,1.0
2004-07-16,10.22,10.46,10.19,10.31,1027500,9.70995344140502,9.93797583141845,9.68145064265334,9.79546183766005,1081472.74478388,0.0,1.0
2004-07-19,10.2,10.42,10.13,10.32,916400,9.69095157557057,9.89997209974954,9.62444504514999,9.80496277057728,964536.859678784,0.0,1.0
2004-07-20,10.38,10.4,10.14,10.25,670100,9.86196836808064,9.88097023391509,9.63394597806721,9.7384562401567,705299.159396282,0.0,1.0
2004-07-21,9.93,10.45,9.85,10.44,2475100,9.43442638680546,9.92847489850122,9.35841892346766,9.91897396558399,2605112.59427211,0.0,1.0
2004-07-22,10.01,10.1,9.75,9.93,1397800,9.51043385014327,9.59594224639831,9.2634095942954,9.43442638680546,1471223.94419359,0.0,1.0
2004-07-23,9.9,10.12,9.82,9.97,1118000,9.40592358805379,9.61494411223276,9.32991612471598,9.47243011847437,1176726.54858237,0.0,1.0
2004-07-26,9.73,10.03,9.62,9.9,562800,9.24440772846094,9.52943571597772,9.13989746637146,9.40592358805379,592362.881522501,0.0,1.0
2004-07-27,10.0,10.0,9.7,9.75,985300,9.50093291722605,9.50093291722605,9.21590492970926,9.2634095942954,1037056.05395188,0.0,1.0
2004-07-28,10.05,10.25,9.8,9.98,1734100,9.54843758181218,9.7384562401567,9.31091425888153,9.48193105139159,1825189.18416519,0.0,1.0
2004-07-29,10.2,10.25,10.01,10.1,995100,9.69095157557057,9.7384562401567,9.51043385014327,9.59594224639831,1047370.83049581,0.0,1.0
2004-07-30,10.14,10.23,10.08,10.16,1224300,9.63394597806721,9.71945437432225,9.57694038056385,9.65294784390166,1288610.29823738,0.0,1.0
2004-08-02,10.08,10.12,9.91,10.04,1547500,9.57694038056385,9.61494411223276,9.41542452097101,9.53893664889495,1628787.41854312,0.0,1.0
2004-08-03,10.0,10.18,9.93,10.08,1006400,9.50093291722605,9.67194970973611,9.43442638680546,9.57694038056385,1059264.39936788,0.0,1.0
2004-08-04,9.98,10.05,9.78,9.95,703800,9.48193105139159,9.54843758181218,9.29191239304707,9.45342825263992,740769.360368757,0.0,1.0
2004-08-05,9.68,9.98,9.65,9.95,527800,9.19690306387481,9.48193105139159,9.16840026512314,9.45342825263992,555524.393865629,0.0,1.0
2004-08-06,9.47,9.6,9.41,9.52,872600,8.99738347261307,9.120895600537,8.94037787510971,9.0448881371992,918436.123696756,0.0,1.0
2004-08-09,9.49,9.55,9.36,9.45,486500,9.01638533844752,9.07339093595088,8.89287321052358,8.97838160677861,512054.97843052,0.0,1.0
2004-08-10,9.65,9.72,9.45,9.48,499800,9.16840026512314,9.23490679554372,8.97838160677861,9.00688440553029,526053.603740131,0.0,1.0
2004-08-11,9.54,9.55,9.31,9.55,548900,9.06389000303365,9.07339093595088,8.84536854593745,9.07339093595088,577732.739281629,0.0,1.0
2004-08-12,9.36,9.47,9.21,9.44,700800,8.89287321052358,8.99738347261307,8.75035921676519,8.96888067386139,737611.775712453,0.0,1.0
2004-08-13,9.44,9.68,9.36,9.46,411100,8.96888067386139,9.19690306387481,8.89287321052358,8.98788253969584,432694.35073543,0.0,1.0
2004-08-16,9.67,9.68,9.39,9.43,458400,9.18740213095759,9.19690306387481,8.92137600927526,8.95937974094416,482478.935483145,0.0,1.0
2004-08-17,9.62,9.79,9.5,9.67,583300,9.13989746637146,9.3014133259643,9.02588627136474,9.18740213095759,613939.71000724,0.0,1.0
2004-08-18,9.81,9.82,9.6,9.6,372500,9.32041519179875,9.32991612471598,9.120895600537,9.120895600537,392066.761490994,0.0,1.0
2004-08-19,9.67,9.93,9.62,9.73,296100,9.18740213095759,9.43442638680546,9.13989746637146,9.24440772846094,311653.605577137,0.0,1.0
2004-08-20,9.86,9.96,9.73,9.73,418700,9.36791985638488,9.46292918555714,9.24440772846094,9.24440772846094,440693.565198065,0.0,1.0
2004-08-23,9.61,9.91,9.53,9.9,377700,9.13039653345423,9.41542452097101,9.05438907011642,9.40592358805379,397539.908228587,0.0,1.0
2004-08-24,9.64,9.78,9.57,9.71,335700,9.15889933220591,9.29191239304707,9.09239280178533,9.22540586262649,353333.72304034,0.0,1.0
2004-08-25,9.85,9.9,9.51,9.6,393500,9.35841892346766,9.40592358805379,9.03538720428197,9.120895600537,414169.854085117,0.0,1.0
2004-08-26,9.64,9.93,9.6,9.75,543500,9.15889933220591,9.43442638680546,9.120895600537,9.2634095942954,572049.086900283,0.0,1.0
2004-08-27,9.78,9.83,9.64,9.68,522600,9.29191239304707,9.3394170576332,9.15889933220591,9.19690306387481,550051.247128036,0.0,1.0
2004-08-30,9.62,9.8,9.54,9.75,478300,9.13989746637146,9.31091425888153,9.06389000303365,9.2634095942954,503424.247036624,0.0,1.0
2004-08-31,9.7,9.77,9.49,9.58,408900,9.21590492970926,9.28241146012985,9.01638533844752,9.10189373470255,430378.788654141,0.0,1.0
2004-09-01,9.82,9.82,9.52,9.55,417700,9.32991612471598,9.32991612471598,9.0448881371992,9.07339093595088,439641.036979297,0.0,1.0
2004-09-02,10.0,10.05,9.77,9.79,643700,9.50093291722605,9.54843758181218,9.28241146012985,9.3014133259643,677512.414420813,0.0,1.0
2004-09-03,10.11,10.2,10.0,10.1,1045900,9.60544317931553,9.69095157557057,9.50093291722605,9.59594224639831,1100839.26400921,0.0,1.0
2004-09-07,10.29,10.35,10.17,10.29,1215100,9.7764599718256,9.83346556932896,9.66244877681889,9.7764599718256,1278927.03862472,0.0,1.0
2004-09-08,10.15,10.4,10.15,10.39,710000,9.64344691098444,9.88097023391509,9.64344691098444,9.87146930099786,747295.035325116,0.0,1.0
2004-09-09,10.37,10.46,10.16,10.35,1265800,9.85246743516341,9.93797583141845,9.65294784390166,9.83346556932896,1332290.21931624,0.0,1.0
2004-09-10,10.46,10.51,10.32,10.5,967200,9.93797583141845,9.98548049600458,9.80496277057728,9.97597956308735,1018005.29319219,0.0,1.0
2004-09-13,10.35,10.45,10.27,10.44,572400,9.83346556932896,9.92847489850122,9.75745810599115,9.91897396558399,602467.152422671,0.0,1.0
2004-09-14,10.37,10.45,10.29,10.44,459100,9.85246743516341,9.92847489850122,9.7764599718256,9.91897396558399,483215.705236283,0.0,1.0
2004-09-15,10.4,10.67,10.15,10.31,2735700,9.88097023391509,10.1374954226802,9.64344691098444,9.79546183766005,2879401.44808299,0.0,1.0
2004-09-16,10.38,10.53,10.3,10.38,724800,9.86196836808064,10.004482361839,9.78596090474283,9.86196836808064,762872.452962879,0.0,1.0
2004-09-17,10.01,10.4,9.91,10.4,2938300,9.51043385014327,9.88097023391509,9.41542452097101,9.88097023391509,3092643.66520534,0.0,1.0
2004-09-20,9.99,10.08,9.85,9.98,887400,9.49143198430882,9.57694038056385,9.35841892346766,9.48193105139159,934013.541334519,0.0,1.0
2004-09-21,9.99,10.06,9.95,10.0,868300,9.49143198430882,9.5579385147294,9.45342825263992,9.50093291722605,913910.252356054,0.0,1.0
2004-09-22,9.72,9.95,9.68,9.95,968300,9.23490679554372,9.45342825263992,9.19690306387481,9.45342825263992,1019163.07423283,0.0,1.0
2004-09-23,9.75,9.84,9.69,9.75,672600,9.2634095942954,9.34891799055043,9.20640399679204,9.2634095942954,707930.479943202,0.0,1.0
2004-09-24,9.86,9.94,9.79,9.82,517400,9.36791985638488,9.44392731972269,9.3014133259643,9.32991612471598,544578.100390444,0.0,1.0
2004-09-27,9.75,9.86,9.66,9.86,484500,9.2634095942954,9.36791985638488,9.17790119804036,9.36791985638488,509949.921992984,0.0,1.0
2004-09-28,10.05,10.15,9.7,9.7,1789400,9.54843758181218,9.64344691098444,9.21590492970926,9.21590492970926,1883393.99466305,0.0,1.0
2004-09-29,10.26,10.27,10.07,10.13,970600,9.74795717307392,9.75745810599115,9.56743944764663,9.62444504514999,1021583.889136,0.0,1.0
2004-09-30,10.31,10.35,10.1,10.15,860400,9.79546183766005,9.83346556932896,9.59594224639831,9.64344691098444,905595.27942779,0.0,1.0
2004-10-01,10.32,10.37,10.18,10.3,977700,9.80496277057728,9.85246743516341,9.67194970973611,9.78596090474283,1029056.83948925,0.0,1.0
2004-10-04,10.4,10.48,10.35,10.35,832300,9.88097023391509,9.9569776972529,9.83346556932896,9.83346556932896,876019.236480415,0.0,1.0
2004-10-05,10.27,10.4,10.2,10.39,570300,9.75745810599115,9.88097023391509,9.69095157557057,9.87146930099786,600256.843163259,0.0,1.0
2004-10-06,10.48,10.52,10.2,10.2,1131700,9.9569776972529,9.9949814289218,9.69095157557057,9.69095157557057,1191146.18517948,0.0,1.0
2004-10-07,10.41,10.56,10.4,10.5,1062700,9.89047116683231,10.0329851605907,9.88097023391509,9.97597956308735,1118521.73808451,0.0,1.0
2004-10-08,10.24,10.48,10.24,10.37,669200,9.72895530723947,9.9569776972529,9.72895530723947,9.85246743516341,704351.883999392,0.0,1.0
2004-10-11,10.2,10.26,10.09,10.26,396100,9.69095157557057,9.74795717307392,9.58644131348108,9.74795717307392,416906.427453913,0.0,1.0
2004-10-12,10.11,10.22,10.06,10.11,847200,9.60544317931553,9.70995344140502,9.5579385147294,9.60544317931553,891701.906940055,0.0,1.0
2004-10-13,9.98,10.15,9.77,10.13,1004000,9.48193105139159,9.64344691098444,9.28241146012985,9.62444504514999,1056738.33164284,0.0,1.0
2004-10-14,10.8,10.95,10.1,10.1,5306000,10.2610075506041,10.4035215443625,9.59594224639831,9.59594224639831,5584714.7287818,0.0,1.0
2004-10-15,10.85,11.1,10.7,10.82,2380700,10.3085122151903,10.5460355381209,10.1659982214319,10.2800094164386,2505753.93042042,0.0,1.0
2004-10-18,10.95,11.15,10.75,10.85,995200,10.4035215443625,10.593540202707,10.213502886018,10.3085122151903,1047476.08331769,0.0,1.0
2004-10-19,10.7,10.99,10.66,10.96,980900,10.1659982214319,10.4415252760314,10.127994489763,10.4130224772797,1032424.9297893,0.0,1.0
2004-10-20,10.77,10.88,10.58,10.6,903000,10.2325047518525,10.3370150139419,10.0519870264252,10.0709888922596,950432.981547291,0.0,1.0
2004-10-21,11.0,11.1,10.75,10.8,1159400,10.4510262089487,10.5460355381209,10.213502886018,10.2610075506041,1220301.21683935,0.0,1.0
2004-10-22,10.8,11.28,10.66,11.0,1352200,10.2610075506041,10.717052330631,10.127994489763,10.4510262089487,1423228.65741778,0.0,1.0
2004-10-25,10.8,10.9,10.65,10.65,660900,10.2610075506041,10.3560168797764,10.1184935568457,10.1184935568457,695615.899783621,0.0,1.0
2004-10-26,11.0,11.05,10.74,10.87,815000,10.4510262089487,10.4985308735348,10.2040019531008,10.3275140810247,857810.498295728,0.0,1.0
2004-10-27,11.12,11.17,11.0,11.03,999200,10.5650374039554,10.6125420685415,10.4510262089487,10.4795290077003,1051686.19619275,0.0,1.0
2004-10-28,11.17,11.29,11.01,11.12,660500,10.6125420685415,10.7265532635482,10.4605271418659,10.5650374039554,695194.888496111,0.0,1.0
2004-10-29,11.35,11.51,11.19,11.19,1271200,10.7835588610516,10.9355737877272,10.6315439343759,10.6315439343759,1337973.87169758,0.0,1.0
2004-11-01,11.2,11.4,11.18,11.25,680000,10.6410448672932,10.8310635256377,10.6220430014587,10.6885495318793,715719.188762082,0.0,1.0
2004-11-02,11.45,11.57,11.2,11.25,1163600,10.8785681902238,10.9925793852305,10.6410448672932,10.6885495318793,1224721.83535818,0.0,1.0
2004-11-03,12.38,12.41,11.75,12.0,4502800,11.7621549515258,11.7906577502775,11.1635961777406,11.4011195006713,4739324.06346753,0.0,1.0
2004-11-04,12.68,12.71,12.08,12.36,2270800,12.0471829390426,12.0756857377943,11.4771269640091,11.7431530856914,2390081.07917786,0.0,1.0
2004-11-05,12.67,12.85,12.57,12.68,1492300,12.0376820061254,12.2086987986355,11.9426726769531,12.0471829390426,1570687.86086714,0.0,1.0
2004-11-08,12.39,12.55,12.32,12.4,813900,11.7716558844431,11.9236708111187,11.7051493540225,11.7811568173603,856652.717255086,0.0,1.0
2004-11-09,12.6,12.7,12.37,12.5,943600,11.9711754757048,12.0661848048771,11.7526540186086,11.8761661465326,993165.627229269,0.0,1.0
2004-11-10,12.68,12.79,12.57,12.62,813500,12.0471829390426,12.1516932011321,11.9426726769531,11.9901773415393,856231.705967583,0.0,1.0
2004-11-11,12.49,12.75,12.37,12.65,1031600,11.8666652136153,12.1136894694632,11.7526540186086,12.018680140291,1085788.11048083,0.0,1.0
2004-11-12,12.5,12.57,12.38,12.45,866000,11.8761661465326,11.9426726769531,11.7621549515258,11.8286614819464,911489.437452885,0.0,1.0
2004-11-15,12.15,12.5,12.15,12.4,1085700,11.5436334944296,11.8761661465326,11.5436334944296,11.7811568173603,1142729.88711617,0.0,1.0
2004-11-16,11.88,12.15,11.87,11.97,1641800,11.2871083056645,11.5436334944296,11.2776073727473,11.3726167019196,1728040.82957293,0.0,1.0
2004-11-17,12.17,12.49,11.96,11.96,1258300,11.5626353602641,11.8666652136153,11.3631157690024,11.3631157690024,1324396.25767548,0.0,1.0
2004-11-18,12.0,12.27,11.89,12.27,867900,11.4011195006713,11.6576446894364,11.2966092385818,11.6576446894364,913489.241068544,0.0,1.0
2004-11-19,11.88,12.05,11.81,11.9,1584400,11.2871083056645,11.4486241652574,11.220601775244,11.306110171499,1667625.70981566,0.0,1.0
2004-11-22,12.05,12.22,11.81,11.85,1254900,11.4486241652574,11.6101400248502,11.220601775244,11.2586055069129,1320817.66173167,0.0,1.0
2004-11-23,11.9,12.13,11.81,12.13,1216800,11.306110171499,11.5246316285952,11.220601775244,11.5246316285952,1280716.33659662,0.0,1.0
2004-11-24,12.4,12.42,11.96,12.05,1071900,11.7811568173603,11.8001586831948,11.3631157690024,11.4486241652574,1128204.99769717,0.0,1.0
2004-11-26,12.54,12.62,12.38,12.38,345000,11.9141698782015,11.9901773415393,11.7621549515258,11.7621549515258,363122.235474879,0.0,1.0
2004-11-29,12.66,12.66,12.13,12.63,1026900,12.0281810732082,12.0281810732082,11.5246316285952,11.9996782744565,1080841.22785262,0.0,1.0
2004-11-30,12.8,12.85,12.53,12.66,1140900,12.1611941340493,12.2086987986355,11.9046689452842,12.0281810732082,1200829.44479215,0.0,1.0
2004-12-01,13.12,13.18,12.9,12.95,1337900,12.4652239874006,12.5222295849039,12.2562034632216,12.3037081278077,1408177.5038894,0.0,1.0
2004-12-02,13.11,13.19,12.9,13.02,1213600,12.4557230544833,12.5317305178212,12.2562034632216,12.3702146582283,1277348.24629657,0.0,1.0
2004-12-03,13.22,13.39,13.01,13.11,1134700,12.5602333165728,12.7217491761657,12.3607137253111,12.4557230544833,1194303.76983579,0.0,1.0
2004-12-06,12.99,13.25,12.87,13.16,578000,12.3417118594766,12.5887361153245,12.2277006644699,12.5032277190695,608361.310447772,0.0,1.0
2004-12-07,12.78,13.32,12.73,13.03,830400,12.1421922682149,12.6552426457451,12.0946876036288,12.3797155911455,874019.432864755,0.0,1.0
2004-12-08,13.2,13.2,12.7,12.81,944600,12.5412314507384,12.5412314507384,12.0661848048771,12.1706950669666,994218.155448034,0.0,1.0
2004-12-09,13.14,13.24,13.0,13.01,586000,12.484225853235,12.5792351824073,12.3512127923939,12.3607137253111,616781.536197914,0.0,1.0
2004-12-10,13.22,13.39,13.02,13.04,389600,12.5602333165728,12.7217491761657,12.3702146582283,12.3892165240628,410064.994031924,0.0,1.0
2004-12-13,13.42,13.49,13.27,13.32,713300,12.7502519749174,12.8167585053379,12.607737981159,12.6552426457451,750768.378447047,0.0,1.0
2004-12-14,13.22,13.47,13.1,13.42,783300,12.5602333165728,12.7977566395035,12.4462221215661,12.7502519749174,824445.353760796,0.0,1.0
2004-12-15,13.63,13.63,13.15,13.24,722000,12.9497715661791,12.9497715661791,12.4937267861523,12.5792351824073,759925.37395033,0.0,1.0
2004-12-16,13.34,13.68,13.27,13.45,643300,12.6742445115795,12.9972762307652,12.607737981159,12.778754773669,677091.403133309,0.0,1.0
2004-12-17,13.69,13.75,13.37,13.37,813300,13.0067771636825,13.0637827611858,12.7027473103312,12.7027473103312,856021.200323824,0.0,1.0
2004-12-20,13.4,13.71,13.36,13.67,431200,12.7312501090829,13.0257790295169,12.693246377414,12.987775297848,453850.167932662,0.0,1.0
2004-12-21,14.02,14.04,13.47,13.47,1248200,13.3203079499509,13.3393098157854,12.7977566395035,12.7977566395035,1313765.72266593,0.0,1.0
2004-12-22,13.83,14.2,13.8,14.2,635700,13.1397902245236,13.491324742461,13.1112874257719,13.491324742461,669092.188670672,0.0,1.0
2004-12-23,13.95,14.08,13.8,13.93,367800,13.2538014195303,13.3773135474543,13.1112874257719,13.2347995536959,387119.878862787,0.0,1.0
2004-12-27,13.76,13.99,13.67,13.96,270200,13.073283694103,13.2918051511992,12.987775297848,13.2633023524476,284393.124711052,0.0,1.0
2004-12-28,13.94,13.97,13.69,13.69,302600,13.2443004866131,13.2728032853648,13.0067771636825,13.0067771636825,318495.038999127,0.0,1.0
2004-12-29,13.89,13.9,13.72,13.84,395900,13.196795822027,13.2062967549442,13.0352799624341,13.1492911574408,416695.921810159,0.0,1.0
2004-12-30,13.8,13.85,13.73,13.75,427300,13.1112874257719,13.1587920903581,13.0447808953514,13.0637827611858,449745.307879469,0.0,1.0
2004-12-31,13.74,13.78,13.66,13.72,432800,13.0542818282686,13.0922855599375,12.9782743649308,13.0352799624341,455534.21308269,0.0,1.0
2005-01-03,13.93,14.04,13.64,13.64,1188000,13.2347995536959,13.3393098157854,12.9592724990963,12.9592724990963,1250403.52389611,0.0,1.0
2005-01-04,13.45,14.05,13.44,13.99,865600,12.778754773669,13.3488107487026,12.7692538407518,13.2918051511992,911068.426165384,0.0,1.0
2005-01-05,13.15,13.57,12.96,13.35,1004800,12.4937267861523,12.8927659686757,12.313209060725,12.6837454444968,1057580.35421785,0.0,1.0
2005-01-06,13.05,13.29,12.93,13.16,1364400,12.39871745698,12.6267398469934,12.2847062619733,12.5032277190695,1436069.50168674,0.0,1.0
2005-01-07,12.86,13.42,12.825,13.27,1269500,12.2181997315527,12.7502519749174,12.1849464663424,12.607737981159,1336184.57372568,0.0,1.0
2005-01-10,13.08,13.23,12.77,12.77,919500,12.4272202557317,12.5697342494901,12.1326913352977,12.1326913352977,967799.697156962,0.0,1.0
2005-01-11,13.1,13.29,12.91,13.1,953400,12.4462221215661,12.6267398469934,12.2657043961388,12.4462221215661,1003480.40377319,0.0,1.0
2005-01-12,12.97,13.13,12.85,13.06,947200,12.3227099936422,12.4747249203178,12.2086987986355,12.4082183898972,996954.72881683,0.0,1.0
2005-01-13,12.9,13.0,12.85,12.98,585500,12.2562034632216,12.3512127923939,12.2086987986355,12.3322109265594,616255.272088529,0.0,1.0
2005-01-14,12.95,13.03,12.88,12.9,411100,12.3037081278077,12.3797155911455,12.2372015973871,12.2562034632216,432694.350735431,0.0,1.0
2005-01-18,13.03,13.14,12.76,12.9,499100,12.3797155911455,12.484225853235,12.1231904023804,12.2562034632216,525316.833986996,0.0,1.0
2005-01-19,12.88,13.17,12.82,13.03,653700,12.2372015973871,12.5127286519867,12.1801959998838,12.3797155911455,688037.696608494,0.0,1.0
2005-01-20,12.65,12.82,12.54,12.81,700400,12.018680140291,12.1801959998838,11.9141698782015,12.1706950669666,737190.764424943,0.0,1.0
2005-01-21,12.72,12.9,12.63,12.69,866500,12.0851866707115,12.2562034632216,11.9996782744565,12.0566838719599,912015.701562275,0.0,1.0
2005-01-24,12.42,12.78,12.28,12.71,866300,11.8001586831948,12.1421922682149,11.6671456223536,12.0756857377943,911805.195918515,0.0,1.0
2005-01-25,12.7,12.8,12.42,12.5,920500,12.0661848048771,12.1611941340493,11.8001586831948,11.8761661465326,968852.22537573,0.0,1.0
2005-01-26,12.87,12.88,12.62,12.8,733200,12.2277006644699,12.2372015973871,11.9901773415393,12.1611941340493,771713.69000053,0.0,1.0
2005-01-27,13.3,13.33,12.75,12.89,1370300,12.6362407799106,12.6647435786623,12.1136894694632,12.2467025303044,1442279.41817748,0.0,1.0
2005-01-28,13.14,13.4,13.02,13.34,1156800,12.484225853235,12.7312501090829,12.3702146582283,12.6742445115795,1217564.64347056,0.0,1.0
2005-01-31,13.49,13.61,13.22,13.24,1372900,12.8167585053379,12.9307697003446,12.5602333165728,12.5792351824073,1445015.99154628,0.0,1.0
2005-02-01,13.73,13.96,13.33,13.5,1599700,13.0447808953514,13.2633023524476,12.6647435786623,12.8262594382552,1683729.3915628,0.0,1.0
2005-02-02,13.84,14.01,13.72,13.94,1571800,13.1492911574408,13.3108070170337,13.0352799624341,13.2443004866131,1654363.85425919,0.0,1.0
2005-02-03,14.35,14.35,13.6,13.84,1786000,13.6338387362194,13.6338387362194,12.9212687674274,13.1492911574408,1879815.39871923,0.0,1.0
2005-02-04,14.46,14.5,14.144,14.31,904100,13.7383489983089,13.7763527299778,13.4381195181245,13.5958350045505,951590.762587938,0.0,1.0
2005-02-07,14.46,14.53,14.29,14.49,1371700,13.7383489983089,13.8048555287294,13.576833138716,13.7668517970605,1443752.95768375,0.0,1.0
2005-02-08,14.4,14.5,14.27,14.45,1687200,13.6813434008055,13.7763527299778,13.5578312728816,13.7288480653916,1775825.61070498,0.0,1.0
2005-02-09,14.2,14.5,14.16,14.4,775000,13.491324742461,13.7763527299778,13.4533210107921,13.6813434008055,815709.369545021,0.0,1.0
2005-02-10,14.28,14.37,14.01,14.26,1297500,13.5673322057988,13.6528406020538,13.3108070170337,13.5483303399643,1365655.36385118,0.0,1.0
2005-02-11,14.8,15.0,14.18,14.28,2596800,14.0613807174946,14.2513993758391,13.4723228766265,13.5673322057988,2733205.27849613,0.0,1.0
2005-02-14,15.47,15.5,14.9,14.9,2172700,14.6979432229487,14.7264460217004,14.1563900466668,14.1563900466668,2286828.06091673,0.0,1.0
2005-02-15,15.8,15.8,15.375,15.42,2099000,15.0114740092172,15.0114740092172,14.607684360235,14.6504385583626,2209256.73119354,0.0,1.0
2005-02-16,16.05,16.2,15.44,15.65,2307400,15.2489973321478,15.3915113259062,14.669440424197,14.8689600154588,2428603.61198475,0.0,1.0
2005-02-17,15.9,16.305,15.64,16.3,1531300,15.1064833383894,15.4912711215371,14.8594590825415,15.4865206550785,1611736.46139909,0.0,1.0
2005-02-18,15.83,15.94,15.65,15.91,959200,15.0399768079688,15.1444870700583,14.8689600154588,15.1159842713066,1009585.06744205,0.0,1.0
2005-02-22,15.43,15.79,15.31,15.73,1056300,14.6599394912798,15.0019730762999,14.5459282962731,14.9449674787966,1111785.55748439,0.0,1.0
2005-02-23,15.52,15.64,15.33,15.48,838200,14.7454478875348,14.8594590825415,14.5649301621075,14.7074441558659,882229.152971146,0.0,1.0
2005-02-24,15.7,15.71,15.14,15.5,1003300,14.9164646800449,14.9259656129621,14.3844124366802,14.7264460217004,1056001.5618897,0.0,1.0
2005-02-25,16.15,16.25,15.6,15.65,1293000,15.3440066613201,15.4390159904923,14.8214553508726,14.8689600154588,1360918.98686672,0.0,1.0
2005-02-28,16.45,16.68,16.09,16.15,1885800,15.6290346488368,15.847556105933,15.2870010638167,15.3440066613201,1984857.71495227,0.0,1.0
2005-03-01,16.09,16.65,16.04,16.55,1169000,15.2870010638167,15.8190533071814,15.2394963992306,15.7240439780091,1230405.48773952,0.0,1.0
2005-03-02,16.65,16.96,15.88,16.1,2102900,15.8190533071814,16.1135822276154,15.087481472555,15.2965019967339,2213361.59124674,0.0,1.0
2005-03-03,16.79,17.0,16.7,16.87,1174400,15.9520663680225,16.1515859592843,15.8665579717675,16.0280738313603,1236089.14012087,0.0,1.0
2005-03-04,17.02,17.06,16.81,16.89,1496600,16.1705878251187,16.2085915567876,15.971068233857,16.0470756971948,1575213.73220785,0.0,1.0
2005-03-07,17.07,17.24,16.91,17.01,877000,16.2180924897049,16.3796083492977,16.0660775630292,16.1610868922015,923067.247859332,0.0,1.0
2005-03-08,17.0,17.21,16.971,17.07,942300,16.1515859592843,16.351105550546,16.1240332538243,16.2180924897049,991797.340544868,0.0,1.0
2005-03-09,16.99,17.14,16.87,16.9,1275300,16.1420850263671,16.2845990201254,16.0280738313603,16.056576630112,1342289.23739453,0.0,1.0
2005-03-10,16.49,16.98,16.49,16.97,1980900,15.6670383805057,16.1325840934498,15.6670383805057,16.1230831605326,2084953.14855708,0.0,1.0
2005-03-11,16.84,16.9,16.55,16.55,1407300,15.9995710326087,16.056576630112,15.7240439780091,15.7240439780091,1481222.96227188,0.0,1.0
2005-03-14,16.87,16.9,16.726,16.83,765000,16.0280738313603,16.056576630112,15.8912603973523,15.9900700996914,805184.087357346,0.0,1.0
2005-03-15,16.85,17.0,16.81,16.94,985100,16.0090719655259,16.1515859592843,15.971068233857,16.0945803617809,1036845.54830813,0.0,1.0
2005-03-16,16.58,16.83,16.58,16.75,1205300,15.7525467767608,15.9900700996914,15.7525467767608,15.9140626363536,1268612.26208079,0.0,1.0
2005-03-17,16.98,16.99,16.5,16.58,1236600,16.1325840934498,16.1420850263671,15.676539313423,15.7525467767608,1301556.39532823,0.0,1.0
2005-03-18,16.93,17.03,16.8,16.99,1507600,16.0850794288637,16.180088758036,15.9615673009398,16.1420850263671,1586791.54261429,0.0,1.0
2005-03-21,16.76,17.0,16.6,16.97,737400,15.9235635692709,16.1515859592843,15.7715486425952,16.1230831605326,776134.308519351,0.0,1.0
2005-03-22,16.49,16.93,16.4,16.76,1084800,15.6670383805057,16.0850794288637,15.5815299842507,15.9235635692709,1141782.61171928,0.0,1.0
2005-03-23,16.14,16.43,16.03,16.38,1360300,15.3345057284028,15.6100327830024,15.2299954663134,15.5625281184163,1431754.1359898,0.0,1.0
2005-03-24,16.15,16.48,16.07,16.16,568400,15.3440066613201,15.6575374475885,15.2679991979823,15.3535075942373,598257.039547599,0.0,1.0
2005-03-28,16.03,16.3,15.91,16.3,917600,15.2299954663134,15.4865206550785,15.1159842713066,15.4865206550785,965799.893541303,0.0,1.0
2005-03-29,15.81,16.24,15.5,16.04,1181900,15.0209749421344,15.4295150575751,14.7264460217004,15.2394963992306,1243983.10176163,0.0,1.0
2005-03-30,15.53,15.8,14.72,15.8,3530800,14.7549488204521,15.0114740092172,13.9853732541567,15.0114740092172,3716266.63482523,0.0,1.0
2005-03-31,15.56,15.73,15.42,15.53,1324800,14.7834516192037,14.9449674787966,14.6504385583626,14.7549488204521,1394389.38422354,0.0,1.0
2005-04-01,15.32,15.85,15.27,15.56,2464100,14.5554292291903,15.0589786738033,14.5079245646042,14.7834516192037,2593534.78386566,0.0,1.0
2005-04-04,15.61,15.64,15.29,15.29,1083600,14.8309562837899,14.8594590825415,14.5269264304386,14.5269264304386,1140519.57785675,0.0,1.0
2005-04-05,15.92,16.0,15.5,15.5,1599100,15.1254852042239,15.2014926675617,14.7264460217004,14.7264460217004,1683097.87463154,0.0,1.0
2005-04-06,15.75,16.12,15.69,16.05,813500,14.963969344631,15.3155038625684,14.9069637471277,15.2489973321478,856231.705967582,0.0,1.0
2005-04-07,15.89,16.0,15.6,15.76,549600,15.0969824054722,15.2014926675617,14.8214553508726,14.9734702775482,578469.509034766,0.0,1.0
2005-04-08,15.67,16.3,15.47,15.94,1056900,14.8879618812932,15.4865206550785,14.6979432229487,15.1444870700583,1112417.07441566,0.0,1.0
2005-04-11,15.18,15.67,15.0,15.67,1702300,14.4224161683491,14.8879618812932,14.2513993758391,14.8879618812932,1791718.78680838,0.0,1.0
2005-04-12,15.93,15.93,14.82,15.48,2359300,15.1349861371411,15.1349861371411,14.080382583329,14.7074441558659,2483229.8265388,0.0,1.0
2005-04-13,15.1,15.8,15.02,15.8,1221200,14.3464087050113,15.0114740092172,14.2704012416735,15.0114740092172,1285347.4607592,0.0,1.0
2005-04-14,14.8,15.15,14.49,15.1,2037200,14.0613807174946,14.3939133695975,13.7668517970605,14.3464087050113,2144210.48727369,0.0,1.0
2005-04-15,14.25,15.05,14.11,14.79,2100000,13.5388294070471,14.2989040404252,13.405816346206,14.0518797845773,2210309.25941232,0.0,1.0
2005-04-18,14.63,14.71,14.24,14.25,1374500,13.8998648579017,13.9758723212395,13.5293284741299,13.5388294070471,1446700.0366963,0.0,1.0
2005-04-19,15.46,15.73,14.88,15.73,3181300,14.6884422900315,14.9449674787966,14.1373881808324,14.9449674787966,3348408.0223659,0.0,1.0
2005-04-20,15.3,15.64,15.29,15.62,2913400,14.5364273633559,14.8594590825415,14.5269264304386,14.8404572167071,3066435.71255801,0.0,1.0
2005-04-21,15.62,15.66,15.25,15.5,2122700,14.8404572167071,14.878460948376,14.4889226987697,14.7264460217004,2234201.64997834,0.0,1.0
2005-04-22,15.74,15.88,15.52,15.61,1507200,14.9544684117138,15.087481472555,14.7454478875348,14.8309562837899,1586370.53132678,0.0,1.0
2005-04-25,15.75,15.91,15.58,15.74,915600,14.963969344631,15.1159842713066,14.8024534850382,14.9544684117138,963694.837103772,0.0,1.0
2005-04-26,15.19,15.59,15.16,15.43,1051500,14.4319171012664,14.8119544179554,14.4034143025147,14.6599394912798,1106733.42203431,0.0,1.0
2005-04-27,15.51,15.62,14.96,15.2,1654200,14.7359469546176,14.8404572167071,14.2133956441702,14.4414180341836,1741092.17948564,0.0,1.0
2005-04-28,14.85,15.62,14.85,15.35,1255300,14.1088853820807,14.8404572167071,14.1088853820807,14.583932027942,1321238.67301918,0.0,1.0
2005-04-29,15.05,15.21,14.85,14.95,1676500,14.2989040404252,14.4509189671008,14.1088853820807,14.2038947112529,1764563.55876417,0.0,1.0
2005-05-02,15.15,15.2,14.96,15.01,967600,14.3939133695975,14.4414180341836,14.2133956441702,14.2609003087563,1018426.30447969,0.0,1.0
2005-05-03,15.24,15.52,15.14,15.21,950200,14.4794217658525,14.7454478875348,14.3844124366802,14.4509189671008,1000112.31347313,0.0,1.0
2005-05-04,15.32,15.68,15.15,15.24,1030600,14.5554292291903,14.8974628142104,14.3939133695975,14.4794217658525,1084735.58226206,0.0,1.0
2005-05-05,15.25,15.48,15.2,15.32,660600,14.4889226987697,14.7074441558659,14.4414180341836,14.5554292291903,695300.14131799,0.0,1.0
2005-05-06,15.79,15.84,15.45,15.68,1851000,15.0019730762999,15.0494777408861,14.6789413571142,14.8974628142104,1948229.73293915,0.0,1.0
2005-05-09,15.75,15.87,15.54,15.78,822800,14.963969344631,15.0779805396377,14.7644497533693,14.9924721433827,866020.218402122,0.0,1.0
2005-05-10,15.41,15.75,15.32,15.75,778700,14.6409376254453,14.963969344631,14.5554292291903,14.963969344631,819603.723954464,0.0,1.0
2005-05-11,15.48,15.57,15.27,15.41,813300,14.7074441558659,14.792952552121,14.5079245646042,14.6409376254453,856021.200323828,0.0,1.0
2005-05-12,14.93,15.5,14.85,15.43,1224100,14.1848928454185,14.7264460217004,14.1088853820807,14.6599394912798,1288399.79259363,0.0,1.0
2005-05-13,14.35,14.974,13.51,14.84,3363700,13.6338387362194,14.2266969502543,12.8357603711724,14.0993844491635,3540389.16946914,0.0,1.0
2005-05-16,14.53,14.56,14.2,14.33,1786300,13.8048555287294,13.8333583274811,13.491324742461,13.6148368703849,1880131.15718487,0.0,1.0
2005-05-17,14.6,14.72,14.42,14.53,1042200,13.87136205915,13.9853732541567,13.70034526664,13.8048555287294,1096944.90959977,0.0,1.0
2005-05-18,14.89,15.0,14.58,14.79,1038400,14.1468891137496,14.2513993758391,13.8523601933156,14.0518797845773,1092945.30236845,0.0,1.0
2005-05-19,15.01,15.03,14.71,14.86,768300,14.2609003087563,14.2799021745907,13.9758723212395,14.1183863149979,808657.430479277,0.0,1.0
2005-05-20,14.78,14.91,14.69,14.91,511800,14.0423788516601,14.165890979584,13.9568704554051,14.165890979584,538683.942365344,0.0,1.0
2005-05-23,15.11,15.14,14.0,14.0,1792700,14.3559096379286,14.3844124366802,13.3013060841165,13.3013060841165,1886867.33778498,0.0,1.0
2005-05-24,15.16,15.28,14.85,15.11,975100,14.4034143025147,14.5174254975214,14.1088853820807,14.3559096379286,1026320.26612045,0.0,1.0
2005-05-25,14.94,15.07,14.58,15.06,798400,14.1943937783357,14.3179059062597,13.8523601933156,14.3084049733424,840338.529864188,0.0,1.0
2005-05-26,15.25,15.26,14.85,14.99,1114800,14.4889226987697,14.4984236316869,14.1088853820807,14.2418984429218,1173358.45828231,0.0,1.0
2005-05-27,15.24,15.25,15.12,15.2,297700,14.4794217658525,14.4889226987697,14.3654105708458,14.4414180341836,313337.650727165,0.0,1.0
2005-05-31,14.89,15.06,14.7,15.05,981900,14.1468891137496,14.3084049733424,13.9663713883223,14.2989040404252,1033477.45800807,0.0,1.0
2005-06-01,14.91,15.11,14.66,14.81,1083100,14.165890979584,14.3559096379286,13.9283676566534,14.0708816504118,1139993.31374737,0.0,1.0
2005-06-02,14.86,14.91,14.7,14.9,1551500,14.1183863149979,14.165890979584,13.9663713883223,14.1563900466668,1632997.53141819,0.0,1.0
2005-06-03,15.1,15.18,14.87,14.87,1671600,14.3464087050113,14.4224161683491,14.1278872479151,14.1278872479151,1759406.17049221,0.0,1.0
2005-06-06,15.33,15.34,15.12,15.15,1045700,14.5649301621075,14.5744310950248,14.3654105708458,14.3939133695975,1100628.75836546,0.0,1.0
2005-06-07,15.1,15.46,14.95,15.33,1023000,14.3464087050113,14.6884422900315,14.2038947112529,14.5649301621075,1076736.36779943,0.0,1.0
2005-06-08,14.93,15.18,14.8,15.16,678900,14.1848928454185,14.4224161683491,14.0613807174946,14.4034143025147,714561.407721438,0.0,1.0
2005-06-09,14.79,14.95,14.62,14.83,654500,14.0518797845773,14.2038947112529,13.8903639249845,14.0898835162462,688879.719183506,0.0,1.0
2005-06-10,14.69,14.86,14.61,14.79,539600,13.9568704554051,14.1183863149979,13.8808629920673,14.0518797845773,567944.226847087,0.0,1.0
2005-06-13,14.67,14.77,14.51,14.59,958300,13.9378685895706,14.0328779187429,13.785853662895,13.8618611262328,1008637.79204515,0.0,1.0
2005-06-14,14.64,14.92,14.45,14.87,715500,13.9093657908189,14.1753919125013,13.7288480653916,14.1278872479151,753083.940528341,0.0,1.0
2005-06-15,14.74,14.8,14.57,14.67,1359600,14.0043751199912,14.0613807174946,13.8428592603984,13.9378685895706,1431017.36623666,0.0,1.0
2005-06-16,14.97,14.99,14.78,14.8,766800,14.2228965770874,14.2418984429218,14.0423788516601,14.0613807174946,807078.638151125,0.0,1.0
2005-06-17,14.85,15.19,14.73,14.98,1805800,14.1088853820807,14.4319171012664,13.994874187074,14.2323975100046,1900655.45745084,0.0,1.0
2005-06-20,14.65,14.85,14.42,14.85,1252200,13.9188667237362,14.1088853820807,13.70034526664,14.1088853820807,1317975.835541,0.0,1.0
2005-06-21,14.7,14.74,14.47,14.62,903800,13.9663713883223,14.0043751199912,13.7478499312261,13.8903639249845,951275.004122309,0.0,1.0
2005-06-22,14.6,14.94,14.54,14.8,1095700,13.87136205915,14.1943937783357,13.8143564616467,14.0613807174946,1153255.16930385,0.0,1.0
2005-06-23,14.28,14.62,14.09,14.6,2101900,13.5673322057988,13.8903639249845,13.3868144803715,13.87136205915,2212309.06302797,0.0,1.0
2005-06-24,14.21,14.34,13.97,14.23,4663600,13.5008256753782,13.6243378033022,13.2728032853648,13.5198275412127,4908570.60104538,0.0,1.0
2005-06-27,14.25,14.25,14.1,14.18,1137900,13.5388294070471,13.5388294070471,13.3963154132887,13.4723228766265,1197671.86013585,0.0,1.0
2005-06-28,14.35,14.41,14.03,14.35,1905300,13.6338387362194,13.6908443337227,13.3298088828681,13.6338387362194,2005382.01521823,0.0,1.0
2005-06-29,14.36,14.48,14.22,14.31,1308400,13.6433396691366,13.7573508641433,13.5103266082954,13.5958350045505,1377127.92143575,0.0,1.0
2005-06-30,14.23,14.43,14.03,14.35,1422700,13.5198275412127,13.7098461995572,13.3298088828681,13.6338387362194,1497431.8968409,0.0,1.0
2005-07-01,14.45,14.49,14.123,14.21,1436500,13.7288480653916,13.7668517970605,13.4181675589983,13.5008256753782,1511956.78625991,0.0,1.0
2005-07-05,14.82,14.88,14.46,14.46,1297200,14.080382583329,14.1373881808324,13.7383489983089,13.7383489983089,1365339.60538555,0.0,1.0
2005-07-06,14.87,14.97,14.65,14.77,1308900,14.1278872479151,14.2228965770874,13.9188667237362,14.0328779187429,1377654.18554514,0.0,1.0
2005-07-07,15.13,15.15,14.67,14.77,1204600,14.374911503763,14.3939133695975,13.9378685895706,14.0328779187429,1267875.49232766,0.0,1.0
2005-07-08,15.63,15.7,15.15,15.15,1619800,14.8499581496243,14.9164646800449,14.3939133695975,14.3939133695975,1704885.20876003,0.0,1.0
2005-07-11,15.67,15.82,15.47,15.72,961800,14.8879618812932,15.0304758750516,14.6979432229487,14.9354665458793,1012321.64081084,0.0,1.0
2005-07-12,15.78,15.96,15.67,15.67,1239800,14.9924721433827,15.1634889358928,14.8879618812932,14.8879618812932,1304924.48562828,0.0,1.0
2005-07-13,15.71,15.89,15.43,15.78,1612300,14.9259656129621,15.0969824054722,14.6599394912798,14.9924721433827,1696991.24711928,0.0,1.0
2005-07-14,15.48,15.8,15.35,15.72,900500,14.7074441558659,15.0114740092172,14.583932027942,14.9354665458793,947801.661000378,0.0,1.0
2005-07-15,15.3,15.6,15.21,15.6,897800,14.5364273633559,14.8214553508726,14.4509189671008,14.8214553508726,944959.8348097,0.0,1.0
2005-07-18,15.21,15.33,14.92,15.13,1743700,14.4509189671008,14.5649301621075,14.1753919125013,14.374911503763,1835293.45506536,0.0,1.0
2005-07-19,15.27,15.47,15.15,15.2,2050100,14.5079245646042,14.6979432229487,14.3939133695975,14.4414180341836,2157788.1012958,0.0,1.0
2005-07-20,15.46,15.57,15.15,15.27,2123000,14.6884422900315,14.792952552121,14.3939133695975,14.5079245646042,2234517.40844397,0.0,1.0
2005-07-21,15.21,15.45,15.2,15.37,1362900,14.4509189671008,14.6789413571142,14.4414180341836,14.6029338937764,1434490.7093586,0.0,1.0
2005-07-22,15.77,15.78,15.15,15.15,1053000,14.9829712104655,14.9924721433827,14.3939133695975,14.3939133695975,1108312.21436246,0.0,1.0
2005-07-25,15.85,16.1,15.74,15.82,1416100,15.0589786738033,15.2965019967339,14.9544684117138,15.0304758750516,1490485.21059704,0.0,1.0
2005-07-26,15.98,16.05,15.92,16.03,1182500,15.1824908017272,15.2489973321478,15.1254852042239,15.2299954663134,1244614.61869289,0.0,1.0
2005-07-27,15.55,15.98,15.55,15.9,1322200,14.7739506862865,15.1824908017272,14.7739506862865,15.1064833383894,1391652.81085475,0.0,1.0
2005-07-28,15.68,15.78,15.52,15.52,1259100,14.8974628142104,14.9924721433827,14.7454478875348,14.7454478875348,1325238.2802505,0.0,1.0
2005-07-29,15.79,16.05,15.72,15.75,1053400,15.0019730762999,15.2489973321478,14.9354665458793,14.963969344631,1108733.22564997,0.0,1.0
2005-08-01,15.94,16.04,15.77,15.77,1131000,15.1444870700583,15.2394963992306,14.9829712104655,14.9829712104655,1190409.41542635,0.0,1.0
2005-08-02,16.29,16.44,16.0,16.0,1097200,15.4770197221612,15.6195337159196,15.2014926675617,15.2014926675617,1154833.961632,0.0,1.0
2005-08-03,16.62,16.8,16.32,16.36,1232400,15.7905505084297,15.9615673009398,15.5055225209129,15.5435262525818,1297135.7768094,0.0,1.0
2005-08-04,16.47,16.69,16.46,16.62,772900,15.6480365146713,15.8570570388503,15.6385355817541,15.7905505084297,813499.060285609,0.0,1.0
2005-08-05,16.35,16.44,16.25,16.27,693600,15.5340253196646,15.6195337159196,15.4390159904923,15.4580178563268,730033.572537324,0.0,1.0
2005-08-08,16.19,16.52,16.17,16.5,588800,15.382010392989,15.6955411792574,15.3630085271545,15.676539313423,619728.615210462,0.0,1.0
2005-08-09,16.3,16.38,16.22,16.25,1021000,15.4865206550785,15.5625281184163,15.4105131917406,15.4390159904923,1074631.31136189,0.0,1.0
2005-08-10,16.49,16.62,16.26,16.26,1394100,15.6670383805057,15.7905505084297,15.4485169234096,15.4485169234096,1467329.58978415,0.0,1.0
2005-08-11,16.55,16.74,16.45,16.45,866100,15.7240439780091,15.9045617034364,15.6290346488368,15.6290346488368,911594.690274766,0.0,1.0
2005-08-12,16.4,16.55,16.31,16.54,862200,15.5815299842507,15.7240439780091,15.4960215879957,15.7145430450919,907489.830221572,0.0,1.0
2005-08-15,16.41,16.45,16.16,16.4,1096500,15.5910309171679,15.6290346488368,15.3535075942373,15.5815299842507,1154097.19187886,0.0,1.0
2005-08-16,16.3,16.47,16.22,16.4,634700,15.4865206550785,15.6480365146713,15.4105131917406,15.5815299842507,668039.660451901,0.0,1.0
2005-08-17,16.39,16.48,16.18,16.2,860900,15.5720290513335,15.6575374475885,15.3725094600717,15.3915113259062,906121.543537172,0.0,1.0
2005-08-18,16.32,16.39,16.23,16.39,1021000,15.5055225209129,15.5720290513335,15.4200141246579,15.5720290513335,1074631.31136189,0.0,1.0
2005-08-19,17.17,17.37,16.66,16.75,3890600,16.3131018188771,16.5031204772216,15.8285542400986,15.9140626363536,4094966.28793789,0.0,1.0
2005-08-22,16.94,17.24,16.84,17.17,1564600,16.0945803617809,16.3796083492977,15.9995710326087,16.3131018188771,1646785.65108405,0.0,1.0
2005-08-23,16.73,17.0,16.68,16.84,927300,15.8950607705192,16.1515859592843,15.847556105933,15.9995710326087,976009.417263351,0.0,1.0
2005-08-24,16.5,16.76,16.4,16.68,1229100,15.676539313423,15.9235635692709,15.5815299842507,15.847556105933,1293662.43368746,0.0,1.0
2005-08-25,16.57,16.77,16.26,16.45,1083900,15.7430458438436,15.9330645021881,15.4485169234096,15.6290346488368,1140835.33632238,0.0,1.0
2005-08-26,16.56,16.71,16.44,16.47,983700,15.7335449109263,15.8760589046847,15.6195337159196,15.6480365146713,1035372.00880186,0.0,1.0
2005-08-29,16.83,16.83,16.48,16.52,732700,15.9900700996914,15.9900700996914,15.6575374475885,15.6955411792574,771187.425891147,0.0,1.0
2005-08-30,16.8,17.0,16.64,16.93,834700,15.9615673009398,16.1515859592843,15.8095523742641,16.0850794288637,878545.304205455,0.0,1.0
2005-08-31,16.89,16.96,16.78,16.8,566300,16.0470756971948,16.1135822276154,15.9425654351053,15.9615673009398,596046.730288188,0.0,1.0
2005-09-01,16.88,17.0,16.65,16.86,608900,16.0375747642776,16.1515859592843,15.8190533071814,16.0185728984431,640884.432407694,0.0,1.0
2005-09-02,16.82,16.84,16.65,16.84,656500,15.9805691667742,15.9995710326087,15.8190533071814,15.9995710326087,690984.775621041,0.0,1.0
2005-09-06,17.08,17.18,16.94,16.98,1092900,16.2275934226221,16.3226027517943,16.0945803617809,16.1325840934498,1150308.09029129,0.0,1.0
2005-09-07,17.12,17.27,16.95,16.96,711600,16.265597154291,16.4081111480494,16.1040812946981,16.1135822276154,748979.080475145,0.0,1.0
2005-09-08,17.0,17.16,16.98,17.07,473400,16.1515859592843,16.3036008859599,16.1325840934498,16.2180924897049,498266.858764661,0.0,1.0
2005-09-09,17.08,17.15,16.98,17.04,546200,16.2275934226221,16.2940999530427,16.1325840934498,16.1895896909532,574890.913090955,0.0,1.0
2005-09-12,16.9,17.12,16.85,17.0,904400,16.056576630112,16.265597154291,16.0090719655259,16.1515859592843,951906.521053572,0.0,1.0
2005-09-13,16.73,16.9,16.7,16.86,1120200,15.8950607705192,16.056576630112,15.8665579717675,16.0185728984431,1179042.11066365,0.0,1.0
2005-09-14,16.58,16.73,16.44,16.7,977900,15.7525467767608,15.8950607705192,15.6195337159196,15.8665579717675,1029267.345133,0.0,1.0
2005-09-15,16.74,16.74,16.47,16.58,511600,15.9045617034364,15.9045617034364,15.6480365146713,15.7525467767608,538473.436721591,0.0,1.0
2005-09-16,16.36,16.74,15.84,16.74,3285000,15.5435262525818,15.9045617034364,15.0494777408861,15.9045617034364,3457555.19865213,0.0,1.0
2005-09-19,16.4,16.87,16.31,16.5,2095700,15.5815299842507,16.0280738313603,15.4960215879957,15.676539313423,2205783.38807162,0.0,1.0
2005-09-20,16.14,16.61,16.0,16.5,877300,15.3345057284028,15.7810495755125,15.2014926675617,15.676539313423,923383.006324967,0.0,1.0
2005-09-21,15.64,16.09,15.62,16.0,1553900,14.8594590825415,15.2870010638167,14.8404572167071,15.2014926675617,1635523.59914324,0.0,1.0
2005-09-22,15.39,15.66,15.13,15.6,3269900,14.6219357596109,14.878460948376,14.374911503763,14.8214553508726,3441662.02254873,0.0,1.0
2005-09-23,15.47,15.6,15.25,15.37,2378000,14.6979432229487,14.8214553508726,14.4889226987697,14.6029338937764,2502912.10422976,0.0,1.0
2005-09-26,15.35,15.52,15.13,15.4,1704900,14.583932027942,14.7454478875348,14.374911503763,14.6314366925281,1794455.36017717,0.0,1.0
2005-09-27,15.5,15.57,15.2,15.38,1835800,14.7264460217004,14.792952552121,14.4414180341836,14.6124348266937,1932231.30401387,0.0,1.0
2005-09-28,15.68,15.87,15.5,15.56,1000400,14.8974628142104,15.0779805396377,14.7264460217004,14.7834516192037,1052949.23005528,0.0,1.0
2005-09-29,15.67,15.71,15.52,15.55,793500,14.8879618812932,14.9259656129621,14.7454478875348,14.7739506862865,835181.141592226,0.0,1.0
2005-09-30,15.94,16.04,15.61,15.62,752400,15.1444870700583,15.2394963992306,14.8309562837899,14.8404572167071,791922.231800871,0.0,1.0
2005-10-03,15.99,16.1,15.73,15.84,1204400,15.1919917346444,15.2965019967339,14.9449674787966,15.0494777408861,1267664.98668391,0.0,1.0
2005-10-04,15.75,16.05,15.7,15.99,752000,14.963969344631,15.2489973321478,14.9164646800449,15.1919917346444,791501.220513364,0.0,1.0
2005-10-05,15.41,15.85,15.35,15.75,1583200,14.6409376254453,15.0589786738033,14.583932027942,14.963969344631,1666362.67595314,0.0,1.0
2005-10-06,15.61,15.89,15.33,15.47,1657200,14.8309562837899,15.0969824054722,14.5649301621075,14.6979432229487,1744249.76414194,0.0,1.0
2005-10-07,15.68,15.84,15.54,15.6,1051100,14.8974628142104,15.0494777408861,14.7644497533693,14.8214553508726,1106312.41074681,0.0,1.0
2005-10-10,15.63,15.78,15.5,15.62,691500,14.8499581496243,14.9924721433827,14.7264460217004,14.8404572167071,727823.263277913,0.0,1.0
2005-10-11,16.18,16.25,15.63,15.63,2646100,15.3725094600717,15.4390159904923,14.8499581496243,14.8499581496243,2785094.9196814,0.0,1.0
2005-10-12,15.9,16.23,15.34,16.17,1744000,15.1064833383894,15.4200141246579,14.5744310950248,15.3630085271545,1835609.21353099,0.0,1.0
2005-10-13,15.8,15.94,15.71,15.91,1264200,15.0114740092172,15.1444870700583,14.9259656129621,15.1159842713066,1330606.17416621,0.0,1.0
2005-10-14,15.94,16.15,15.76,16.15,1741500,15.1444870700583,15.3440066613201,14.9734702775482,15.3440066613201,1832977.89298407,0.0,1.0
2005-10-17,16.0,16.14,15.84,15.91,1163800,15.2014926675617,15.3345057284028,15.0494777408861,15.1159842713066,1224932.34100193,0.0,1.0
2005-10-18,16.04,16.66,15.86,15.95,2174200,15.2394963992306,15.8285542400986,15.0684796067205,15.1539880029755,2288406.85324488,0.0,1.0
2005-10-19,16.37,16.4,15.69,16.05,1016800,15.553027185499,15.5815299842507,14.9069637471277,15.2489973321478,1070210.69284307,0.0,1.0
2005-10-20,16.07,16.64,16.0,16.4,1698200,15.2679991979823,15.8095523742641,15.2014926675617,15.5815299842507,1787403.42111142,0.0,1.0
2005-10-21,16.31,16.4,15.95,16.23,986000,15.4960215879957,15.5815299842507,15.1539880029755,15.4200141246579,1037792.82370502,0.0,1.0
2005-10-24,16.35,16.49,16.25,16.31,1018700,15.5340253196646,15.6670383805057,15.4390159904923,15.4960215879957,1072210.49645873,0.0,1.0
2005-10-25,16.22,16.5,16.09,16.27,672900,15.4105131917406,15.676539313423,15.2870010638167,15.4580178563268,708246.238408834,0.0,1.0
2005-10-26,16.08,16.3,15.9601,16.13,828500,15.2775001308995,15.4865206550785,15.1635839452219,15.3250047954856,872019.629249096,0.0,1.0
2005-10-27,15.8,16.06,15.7,16.05,950200,15.0114740092172,15.258498265065,14.9164646800449,15.2489973321478,1000112.31347313,0.0,1.0
2005-10-28,15.94,15.96,15.73,15.79,465700,15.1444870700583,15.1634889358928,14.9449674787966,15.0019730762999,490162.391480151,0.0,1.0
2005-10-31,16.22,16.3,16.0,16.0,818500,15.4105131917406,15.4865206550785,15.2014926675617,15.2014926675617,861494.347061422,0.0,1.0
2005-11-01,16.35,16.42,16.15,16.23,780600,15.5340253196646,15.6005318500852,15.3440066613201,15.4200141246579,821603.52757012,0.0,1.0
2005-11-02,16.29,16.36,16.08,16.23,1166600,15.4770197221612,15.5435262525818,15.2775001308995,15.4200141246579,1227879.42001448,0.0,1.0
2005-11-03,16.3,16.4,16.16,16.4,615300,15.4865206550785,15.5815299842507,15.3535075942373,15.5815299842507,647620.613007807,0.0,1.0
2005-11-04,16.29,16.35,16.18,16.34,869800,15.4770197221612,15.5340253196646,15.3725094600717,15.5245243867474,915489.044684208,0.0,1.0
2005-11-07,16.25,16.3,16.07,16.23,666400,15.4390159904923,15.4865206550785,15.2679991979823,15.4200141246579,701404.804986843,0.0,1.0
2005-11-08,16.41,16.54,15.97,16.1,1313900,15.5910309171679,15.7145430450919,15.17298986881,15.2965019967339,1382916.82663898,0.0,1.0
2005-11-09,16.92,16.98,16.46,16.56,1324900,16.0755784959465,16.1325840934498,15.6385355817541,15.7335449109263,1394494.63704542,0.0,1.0
2005-11-10,17.09,17.22,16.61,16.97,1285000,16.2370943555393,16.3606064834633,15.7810495755125,16.1230831605326,1352498.76111659,0.0,1.0
2005-11-11,17.35,17.54,17.0,17.0,2303300,16.4841186113872,16.6646363368145,16.1515859592843,16.1515859592843,2424288.2462878,0.0,1.0
2005-11-14,17.23,17.46,17.09,17.28,1396000,16.3701074163805,16.5886288734767,16.2370943555393,16.4176120809666,1469329.3933998,0.0,1.0
2005-11-15,17.9,17.99,17.13,17.24,2832200,17.0066699218346,17.0921783180897,16.2750980872082,16.3796083492977,2980970.42119408,0.0,1.0
2005-11-16,18.32,18.34,17.85,18.33,4293600,17.4057091043581,17.4247109701926,16.9591652572485,17.4152100372753,4519135.1601013,0.0,1.0
2005-11-17,18.58,18.59,18.03,18.35,2534200,17.652733360206,17.6622342931232,17.1301820497586,17.4342119031098,2667317.01200128,0.0,1.0
2005-11-18,18.49,18.8,18.32,18.49,2658800,17.567224963951,17.861753884385,17.4057091043581,17.567224963951,2798462.02805974,0.0,1.0
2005-11-21,18.41,18.49,17.88,18.49,2429800,17.4912175006132,17.567224963951,16.9876680560002,17.567224963951,2557433.06596192,0.0,1.0
2005-11-22,18.57,18.771,18.37,18.46,2235400,17.6432324272888,17.834201178925,17.4532137689442,17.5387221651993,2352821.58023347,0.0,1.0
2005-11-23,18.56,18.64,18.24,18.64,749800,17.6337314943715,17.7097389577094,17.3297016410203,17.7097389577094,789185.658432076,0.0,1.0
2005-11-25,18.44,18.63,18.31,18.5,562400,17.5197202993648,17.7002380247921,17.3962081714409,17.5767258968682,591941.870234995,0.0,1.0
2005-11-28,18.2,18.4455,18.02,18.39,1421900,17.2916979093514,17.5249458124693,17.1206811168413,17.4722156347787,1496589.87426589,0.0,1.0
2005-11-29,18.47,18.64,18.2,18.2,1325500,17.5482230981165,17.7097389577094,17.2916979093514,17.2916979093514,1395126.15397668,0.0,1.0
2005-11-30,18.54,18.65,18.35,18.37,1325200,17.6147296285371,17.7192398906266,17.4342119031098,17.4532137689442,1394810.39551105,0.0,1.0
2005-12-01,18.82,19.06,18.69,18.74,1976000,17.8807557502194,18.1087781402328,17.7572436222955,17.8047482868816,2079795.76028511,0.0,1.0
2005-12-02,19.14,19.26,18.74,18.84,1180000,18.1847856035707,18.2987967985774,17.8047482868816,17.8997576160539,1241983.29814596,0.0,1.0
2005-12-05,18.98,19.4,18.98,19.11,1848600,18.032770676895,18.4318098594185,18.032770676895,18.156282804819,1945703.6652141,0.0,1.0
2005-12-06,19.5,19.61,19.01,19.01,3237600,18.5268191885908,18.6313294506803,18.0612734756467,18.0612734756467,3407665.36108253,0.0,1.0
2005-12-07,19.44,19.9,19.37,19.5,1767100,18.4698135910874,18.9068565052798,18.4033070606669,18.5268191885908,1859922.61538453,0.0,1.0
2005-12-08,19.8,19.98,19.42,19.42,1983800,18.8118471761076,18.9828639686176,18.450811725253,18.450811725253,2088005.4803915,0.0,1.0
2005-12-09,20.19,20.4,19.85,19.86,2753500,19.1823835598794,19.3819031511411,18.8593518406937,18.8688527736109,2898136.45037705,0.0,1.0
2005-12-12,20.15,20.45,19.99,20.22,1456200,19.1443798282105,19.4294078157273,18.9923649015349,19.2108863586311,1532691.59216962,0.0,1.0
2005-12-13,20.26,20.39,20.15,20.2,796600,19.2488900903,19.3724022182239,19.1443798282105,19.1918844927966,838443.979070404,0.0,1.0
2005-12-14,20.18,20.35,20.08,20.29,1121300,19.1728826269622,19.334398486555,19.0778732977899,19.2773928890516,1180199.8917043,0.0,1.0
2005-12-15,19.99,20.24,19.84,20.24,903500,18.9923649015349,19.2298882244655,18.8498509077765,19.2298882244655,950959.245656678,0.0,1.0
2005-12-16,19.71,20.0,19.67,20.0,719200,18.7263387798525,19.0018658344521,18.6883350481836,19.0018658344521,756978.294937782,0.0,1.0
2005-12-19,19.39,19.99,19.24,19.86,1118500,18.4223089265013,18.9923649015349,18.2797949327429,18.8688527736109,1177252.81269175,0.0,1.0
2005-12-20,19.65,19.74,19.42,19.65,1066500,18.6693331823492,18.7548415786042,18.450811725253,18.6693331823492,1122521.34531583,0.0,1.0
2005-12-21,19.86,19.95,19.7,19.75,990000,18.8688527736109,18.954361169866,18.7168378469353,18.7643425115214,1042002.93658009,0.0,1.0
2005-12-22,19.88,19.93,19.65,19.86,665000,18.8878546394454,18.9353593040315,18.6693331823492,18.8688527736109,699931.265480566,0.0,1.0
2005-12-23,19.86,19.95,19.8,19.86,845300,18.8688527736109,18.954361169866,18.8118471761076,18.8688527736109,889702.103324397,0.0,1.0
2005-12-27,19.59,19.86,19.45,19.85,633300,18.6123275848458,18.8688527736109,18.4793145240047,18.8593518406937,666566.120945629,0.0,1.0
2005-12-28,19.62,19.74,19.44,19.6,400300,18.6408303835975,18.7548415786042,18.4698135910874,18.6218285177631,421327.045972738,0.0,1.0
2005-12-29,19.47,19.65,19.46,19.63,396500,18.4983163898391,18.6693331823492,18.4888154569219,18.6503313165147,417327.438741421,0.0,1.0
2005-12-30,19.53,19.53,19.28,19.47,650300,18.5553219873425,18.5553219873425,18.3177986644118,18.4983163898391,684459.10066468,0.0,1.0
2006-01-03,19.79,19.94,19.5,19.5,2093900,18.8023462431903,18.9448602369487,18.5268191885908,18.5268191885908,2203888.83727784,0.0,1.0
2006-01-04,19.7,19.84,19.07,19.1,2394000,18.7168378469353,18.8498509077765,18.1182790731501,18.1467818719018,2519752.55573004,0.0,1.0
2006-01-05,19.58,19.83,19.42,19.6,1698000,18.6028266519286,18.8403499748593,18.450811725253,18.6218285177631,1787192.91546767,0.0,1.0
2006-01-06,19.58,19.69,19.46,19.5,1143400,18.6028266519286,18.7073369140181,18.4888154569219,18.5268191885908,1203460.76533907,0.0,1.0
2006-01-09,19.62,19.68,19.32,19.5,966600,18.6408303835975,18.6978359811009,18.3558023960807,18.5268191885908,1017373.77626093,0.0,1.0
2006-01-10,19.55,19.66,19.21,19.5,840700,18.5743238531769,18.6788341152664,18.2512921339912,18.5268191885908,884860.473518065,0.0,1.0
2006-01-11,19.48,19.66,19.46,19.55,617300,18.5078173227563,18.6788341152664,18.4888154569219,18.5743238531769,649725.669445346,0.0,1.0
2006-01-12,19.35,19.62,19.29,19.55,385400,18.3843051948324,18.6408303835975,18.327299597329,18.5743238531769,405644.375513098,0.0,1.0
2006-01-13,19.28,20.11,19.25,20.11,567100,18.3177986644118,19.1063760965416,18.2892958656601,19.1063760965416,596888.752863203,0.0,1.0
2006-01-17,18.96,19.17,18.82,19.0,1240200,18.0137688110606,18.2132884023223,17.8807557502194,18.0517725427295,1305345.49691579,0.0,1.0
2006-01-18,18.76,18.87,18.61,18.63,1441200,17.8237501527161,17.9282604148055,17.6812361589577,17.7002380247921,1516903.66888811,0.0,1.0
2006-01-19,18.69,18.9,18.68,18.74,1201200,17.7572436222955,17.9567632135572,17.7477426893783,17.8047482868816,1264296.89638384,0.0,1.0
2006-01-20,18.63,18.76,18.43,18.59,1332000,17.7002380247921,17.8237501527161,17.5102193664476,17.6622342931232,1401967.58739867,0.0,1.0
2006-01-23,18.68,18.98,18.66,18.76,1998300,17.7477426893783,18.032770676895,17.7287408235438,17.8237501527161,2103267.13956363,0.0,1.0
2006-01-24,18.68,18.8,18.52,18.68,1500600,17.7477426893783,17.861753884385,17.5957277627026,17.7477426893783,1579423.84508291,0.0,1.0
2006-01-25,19.31,19.41,18.7,18.72,1388300,18.3463014631635,18.4413107923358,17.7667445552127,17.7857464210472,1461224.92611529,0.0,1.0
2006-01-26,18.81,19.29,18.81,19.22,1466900,17.8712548173022,18.327299597329,17.8712548173022,18.2607930669085,1543953.64411044,0.0,1.0
2006-01-27,18.5,18.88,18.31,18.75,2176800,17.5767258968682,17.9377613477228,17.3962081714409,17.8142492197988,2291143.42661368,0.0,1.0
2006-01-30,19.19,19.32,17.85,18.65,2148400,18.2322902681568,18.3558023960807,16.9591652572485,17.7192398906266,2261251.62520067,0.0,1.0
2006-01-31,18.71,19.23,18.67,19.16,1403000,17.7762454881299,18.2702939998257,17.738241756461,18.2037874694051,1476697.09093118,0.0,1.0
2006-02-01,19.04,19.19,18.78,18.91,1440700,18.0897762743984,18.2322902681568,17.8427520185505,17.9662641464745,1516377.40477873,0.0,1.0
2006-02-02,18.55,19.55,18.46,19.04,2084000,17.6242305614543,18.5743238531769,17.5387221651993,18.0897762743984,2193468.80791203,0.0,1.0
2006-02-03,18.24,18.49,17.61,18.45,2293900,17.3297016410203,17.567224963951,16.7311428672351,17.5292212322821,2414394.48103139,0.0,1.0
2006-02-06,17.77,18.08,17.69,17.91,2368400,16.8831577939107,17.1776867143447,16.8071503305729,17.0161708547518,2492807.83332958,0.0,1.0
2006-02-07,17.49,17.77,17.3,17.77,2636900,16.6171316722284,16.8831577939107,16.4366139468011,16.8831577939107,2775411.66006872,0.0,1.0
2006-02-08,17.91,17.93,17.35,17.49,2707800,17.0161708547518,17.0351727205863,16.4841186113872,16.6171316722284,2850035.91077938,0.0,1.0
2006-02-09,17.83,18.09,17.73,17.88,1178000,16.940163391414,17.1871876472619,16.8451540622418,16.9876680560002,1239878.24170844,0.0,1.0
2006-02-10,17.73,17.81,17.37,17.77,1463000,16.8451540622418,16.9211615255796,16.5031204772216,16.8831577939107,1539848.78405725,0.0,1.0
2006-02-13,17.5,17.73,17.3,17.73,1495800,16.6266326051456,16.8451540622418,16.4366139468011,16.8451540622418,1574371.70963283,0.0,1.0
2006-02-14,17.51,17.62,17.14,17.45,1399400,16.6361335380628,16.7406438001523,16.2845990201254,16.5791279405595,1472907.98934362,0.0,1.0
2006-02-15,18.26,18.47,17.1388,17.32,1987800,17.3487035068548,17.5482230981165,16.2834589081754,16.4556158126355,2092215.59326657,0.0,1.0
2006-02-16,18.41,18.43,18.23,18.26,603500,17.4912175006132,17.5102193664476,17.3202007081031,17.3487035068548,635200.780026347,0.0,1.0
2006-02-17,18.6,18.76,18.42,18.5,750300,17.6717352260405,17.8237501527161,17.5007184335304,17.5767258968682,789711.922541455,0.0,1.0
2006-02-21,18.32,18.54,18.151,18.53,834000,17.4057091043581,17.6147296285371,17.245143338057,17.6052286956199,877808.534452321,0.0,1.0
2006-02-22,18.57,18.6,18.25,18.28,1132100,17.6432324272888,17.6717352260405,17.3392025739375,17.3677053726892,1191567.19646699,0.0,1.0
2006-02-23,18.71,18.78,18.37,18.52,1035900,17.7762454881299,17.8427520185505,17.4532137689442,17.5957277627026,1090313.98182153,0.0,1.0
2006-02-24,18.64,18.81,18.48,18.69,506100,17.7097389577094,17.8712548173022,17.5577240310337,17.7572436222955,532684.531518367,0.0,1.0
2006-02-27,18.26,18.58,18.24,18.5,711700,17.3487035068548,17.652733360206,17.3297016410203,17.5767258968682,749084.33329702,0.0,1.0
2006-02-28,18.3,18.37,17.988,18.14,1236700,17.3867072385237,17.4532137689442,17.0902781315062,17.2346923118481,1301661.6481501,0.0,1.0
2006-03-01,18.46,18.68,18.3,18.31,699400,17.5387221651993,17.7477426893783,17.3867072385237,17.3962081714409,736138.236206177,0.0,1.0
2006-03-02,19.28,19.3,18.87,18.97,1644800,18.3177986644118,18.3368005302463,17.9282604148055,18.0232697439778,1731198.41422923,0.0,1.0
2006-03-03,19.39,19.49,19.23,19.28,1041900,18.4223089265013,18.5173182556736,18.2702939998257,18.3177986644118,1096629.15113414,0.0,1.0
2006-03-06,19.04,19.42,19.02,19.39,1099800,18.0897762743984,18.450811725253,18.0707744085639,18.4223089265013,1157570.53500079,0.0,1.0
2006-03-07,18.97,19.04,18.74,18.96,812000,18.0232697439778,18.0897762743984,17.8047482868816,18.0137688110606,854652.913639429,0.0,1.0
2006-03-08,18.75,18.96,18.71,18.9,873700,17.8142492197988,18.0137688110606,17.7762454881299,17.9567632135572,919593.904737402,0.0,1.0
2006-03-09,18.75,19.16,18.64,18.75,1047700,17.8142492197988,18.2037874694051,17.7097389577094,17.8142492197988,1102733.81480299,0.0,1.0
2006-03-10,18.74,18.95,18.63,18.72,1170800,17.8047482868816,18.0042678781434,17.7002380247921,17.7857464210472,1232300.03853331,0.0,1.0
2006-03-13,18.48,18.71,18.44,18.65,1489700,17.5577240310337,17.7762454881299,17.5197202993648,17.7192398906266,1567951.28749835,0.0,1.0
2006-03-14,18.58,18.7,18.27,18.43,732700,17.652733360206,17.7667445552127,17.358204439772,17.5102193664476,771187.425891144,0.0,1.0
2006-03-15,18.81,18.99,18.64,18.64,714100,17.8712548173022,18.0422716098123,17.7097389577094,17.7097389577094,751610.401022064,0.0,1.0
2006-03-16,18.96,19.0975,18.83,18.83,904400,18.0137688110606,18.1444066386724,17.8902566831366,17.8902566831366,951906.52105357,0.0,1.0
2006-03-17,18.89,19.06,18.85,19.06,561700,17.94726228064,18.1087781402328,17.9092585489711,18.1087781402328,591205.100481856,0.0,1.0
2006-03-20,18.96,19.11,18.77,18.92,560900,18.0137688110606,18.156282804819,17.8332510856333,17.9757650793917,590363.077906841,0.0,1.0
2006-03-21,18.87,19.09,18.72,18.95,709700,17.9282604148055,18.1372809389845,17.7857464210472,18.0042678781434,746979.276859488,0.0,1.0
2006-03-22,19.1,19.1,18.73,18.88,763100,18.1467818719018,18.1467818719018,17.7952473539644,17.9377613477228,803184.283741683,0.0,1.0
2006-03-23,19.17,19.23,19.04,19.1,563000,18.2132884023223,18.2702939998257,18.0897762743984,18.1467818719018,592573.387166255,0.0,1.0
2006-03-24,18.95,19.36,18.95,19.06,1118100,18.0042678781434,18.3938061277496,18.0042678781434,18.1087781402328,1176831.80140424,0.0,1.0
2006-03-27,18.69,19.01,18.66,19.0,998400,17.7572436222955,18.0612734756467,17.7287408235438,18.0517725427295,1050844.17361774,0.0,1.0
2006-03-28,18.02,18.56,17.9,18.45,2926700,17.1206811168413,17.6337314943715,17.0066699218346,17.5292212322821,3080434.33786764,0.0,1.0
2006-03-29,17.99,18.09,17.76,18.05,1854800,17.0921783180897,17.1871876472619,16.8736568609935,17.149183915593,1952229.34017045,0.0,1.0
2006-03-30,17.89,18.2,17.82,18.07,1569200,16.9971689889174,17.2916979093514,16.9306624584968,17.1681857814275,1651627.28089038,0.0,1.0
2006-03-31,17.74,18.05,17.65,17.95,1701000,16.854654995159,17.149183915593,16.769146598904,17.0541745864208,1790350.50012398,0.0,1.0
2006-04-03,17.9,18.17,17.85,17.98,1614300,17.0066699218346,17.2631951105997,16.9591652572485,17.0826773851724,1699096.30355681,0.0,1.0
2006-04-04,17.8,17.96,17.53,17.96,2414900,16.9116605926624,17.063675519338,16.6551354038973,17.063675519338,2541750.39550228,0.0,1.0
2006-04-05,17.66,17.87,17.56,17.87,1768900,16.7786475318212,16.9781671230829,16.6836382026489,16.9781671230829,1861817.16617831,0.0,1.0
2006-04-06,17.5,17.65,17.44,17.6,2091000,16.6266326051456,16.769146598904,16.5696270076422,16.7216419343178,2200836.5054434,0.0,1.0
2006-04-07,17.71,17.92,17.5,17.5,1503500,16.8261521964073,17.0256717876691,16.6266326051456,16.6266326051456,1582476.17691734,0.0,1.0
2006-04-10,17.65,17.9,17.57,17.79,2044400,16.769146598904,17.0066699218346,16.6931391355662,16.9021596597451,2151788.69044882,0.0,1.0
2006-04-11,17.38,17.84,17.26,17.7,1156300,16.5126214101389,16.9496643243313,16.3986102151322,16.8166512634901,1217038.37936117,0.0,1.0
2006-04-12,17.22,17.5,17.21,17.4,1341500,16.3606064834633,16.6266326051456,16.351105550546,16.5316232759733,1411966.60547696,0.0,1.0
2006-04-13,17.47,17.58,16.87,17.22,2472700,16.5981298063939,16.7026400684834,16.0280738313603,16.3606064834633,2602586.52654706,0.0,1.0
2006-04-17,17.4,17.67,17.36,17.44,1741100,16.5316232759733,16.7881484647384,16.4936195443044,16.5696270076422,1832556.88169657,0.0,1.0
2006-04-18,17.07,17.64,16.82,16.91,4765400,16.2180924897049,16.7596456659867,15.9805691667742,16.0660775630292,5015717.97371592,0.0,1.0
2006-04-19,16.98,17.08,16.3,17.0,4708600,16.1325840934498,16.2275934226221,15.4865206550785,16.1515859592843,4955934.37088993,0.0,1.0
2006-04-20,16.55,17.17,16.41,16.93,3138300,15.7240439780091,16.3131018188771,15.5910309171679,16.0850794288637,3303149.30895889,0.0,1.0
2006-04-21,16.82,16.87,16.47,16.49,2250300,15.9805691667742,16.0280738313603,15.6480365146713,15.6670383805057,2368504.25069311,0.0,1.0
2006-04-24,16.53,16.75,16.47,16.7,1619900,15.7050421121747,15.9140626363536,15.6480365146713,15.8665579717675,1704990.46158191,0.0,1.0
2006-04-25,16.17,16.53,16.15,16.46,2996100,15.3630085271545,15.7050421121747,15.3440066613201,15.6385355817541,3153479.79625012,0.0,1.0
2006-04-26,16.03,16.19,15.99,16.15,3359700,15.2299954663134,15.382010392989,15.1919917346444,15.3440066613201,3536179.05659406,0.0,1.0
2006-04-27,16.12,16.25,15.7,15.87,3074500,15.3155038625684,15.4390159904923,14.9164646800449,15.0779805396377,3235998.0086015,0.0,1.0
2006-04-28,16.03,16.1,15.83,16.0,2442100,15.2299954663134,15.2965019967339,15.0399768079688,15.2014926675617,2570379.16305276,0.0,1.0
2006-05-01,16.04,16.34,16.02,16.13,3348800,15.2394963992306,15.5245243867474,15.2204945333961,15.3250047954856,3524706.4990095,0.0,1.0
2006-05-02,16.05,16.13,15.99,16.07,1530500,15.2489973321478,15.3250047954856,15.1919917346444,15.2679991979823,1610894.43882407,0.0,1.0
2006-05-03,16.14,16.27,15.97,15.97,2104200,15.3345057284028,15.4580178563268,15.17298986881,15.17298986881,2214729.87793115,0.0,1.0
2006-05-04,16.39,16.49,16.15,16.15,1640300,15.5720290513335,15.6670383805057,15.3440066613201,15.3440066613201,1726462.03724477,0.0,1.0
2006-05-05,16.85,16.93,16.39,16.39,2789800,16.0090719655259,16.0850794288637,15.5720290513335,15.5720290513335,2936343.22471832,0.0,1.0
2006-05-08,16.75,16.81,16.56,16.63,1767500,15.9140626363536,15.971068233857,15.7335449109263,15.8000514413469,1860343.62667204,0.0,1.0
2006-05-09,16.8,16.87,16.64,16.66,1714000,15.9615673009398,16.0280738313603,15.8095523742641,15.8285542400986,1804033.36696795,0.0,1.0
2006-05-10,16.82,16.85,16.65,16.7,1163400,15.9805691667742,16.0090719655259,15.8190533071814,15.8665579717675,1224511.32971442,0.0,1.0
2006-05-11,16.27,16.76,16.18,16.7,2191300,15.4580178563268,15.9235635692709,15.3725094600717,15.8665579717675,2306405.08578581,0.0,1.0
2006-05-12,16.24,16.35,15.99,16.25,1655400,15.4295150575751,15.5340253196646,15.1919917346444,15.4390159904923,1742355.21334817,0.0,1.0
2006-05-15,16.3,16.31,16.01,16.2,2017300,15.4865206550785,15.4960215879957,15.2109936004789,15.3915113259062,2123265.17572022,0.0,1.0
2006-05-16,16.15,16.33,16.1,16.3,1490600,15.3440066613201,15.5150234538301,15.2965019967339,15.4865206550785,1568898.56289523,0.0,1.0
2006-05-17,15.83,16.12,15.65,16.12,2811800,15.0399768079688,15.3155038625684,14.8689600154588,15.3155038625684,2959498.84553122,0.0,1.0
2006-05-18,15.7,15.97,15.68,15.9,1472900,14.9164646800449,15.17298986881,14.8974628142104,15.1064833383894,1550268.81342305,0.0,1.0
2006-05-19,15.64,15.86,15.52,15.82,2606500,14.8594590825415,15.0684796067205,14.7454478875348,15.0304758750516,2743414.8022182,0.0,1.0
2006-05-22,15.59,15.67,15.27,15.62,2167500,14.8119544179554,14.8879618812932,14.5079245646042,14.8404572167071,2281354.91417914,0.0,1.0
2006-05-23,15.56,16.11,15.51,15.81,2396300,14.7834516192037,15.3060029296512,14.7359469546176,15.0209749421344,2522173.37063321,0.0,1.0
2006-05-24,15.52,15.7,15.15,15.53,1834300,14.7454478875348,14.9164646800449,14.3939133695975,14.7549488204521,1930652.51168572,0.0,1.0
2006-05-25,15.78,15.9,15.61,15.61,1430300,14.9924721433827,15.1064833383894,14.8309562837899,14.8309562837899,1505431.11130354,0.0,1.0
2006-05-26,15.65,15.89,15.64,15.81,1386300,14.8689600154588,15.0969824054722,14.8594590825415,15.0209749421344,1459119.86967776,0.0,1.0
2006-05-30,15.24,15.73,15.14,15.65,1924800,14.4794217658525,14.9449674787966,14.3844124366802,14.8689600154588,2025906.3154842,0.0,1.0
2006-05-31,16.13,16.16,15.26,15.35,2365900,15.3250047954856,15.3535075942373,14.4984236316869,14.583932027942,2490176.51278267,0.0,1.0
2006-06-01,16.46,16.5,16.25,16.5,2846300,15.6385355817541,15.676539313423,15.4390159904923,15.676539313423,2995811.0690787,0.0,1.0
2006-06-02,16.44,16.66,16.23,16.5,1342400,15.6195337159196,15.8285542400986,15.4200141246579,15.676539313423,1412913.88087386,0.0,1.0
2006-06-05,16.25,16.48,16.24,16.44,1663500,15.4390159904923,15.6575374475885,15.4295150575751,15.6195337159196,1750880.69192019,0.0,1.0
2006-06-06,15.61,16.1,15.4,15.83,2910300,14.8309562837899,15.2965019967339,14.6314366925281,15.0399768079688,3063172.87507983,0.0,1.0
2006-06-07,15.5,15.63,15.4,15.62,1735500,14.7264460217004,14.8499581496243,14.6314366925281,14.8404572167071,1826662.72367146,0.0,1.0
2006-06-08,15.65,15.75,15.05,15.48,2206400,14.8689600154588,14.963969344631,14.2989040404252,14.7074441558659,2322298.2618892,0.0,1.0
2006-06-09,15.81,15.94,15.52,15.7,1150700,15.0209749421344,15.1444870700583,14.7454478875348,14.9164646800449,1211144.22133607,0.0,1.0
2006-06-12,15.43,15.8,15.35,15.8,1036200,14.6599394912798,15.0114740092172,14.583932027942,15.0114740092172,1090629.74028716,0.0,1.0
2006-06-13,15.43,15.55,15.25,15.42,2385500,14.6599394912798,14.7739506862865,14.4889226987697,14.6504385583626,2510806.06587051,0.0,1.0
2006-06-14,15.25,15.55,14.99,15.38,1572600,14.4889226987697,14.7739506862865,14.2418984429218,14.6124348266937,1655205.8768342,0.0,1.0
2006-06-15,15.36,15.5,15.14,15.25,1789600,14.5934329608592,14.7264460217004,14.3844124366802,14.4889226987697,1883604.5003068,0.0,1.0
2006-06-16,15.27,15.4,15.17,15.33,1414900,14.5079245646042,14.6314366925281,14.4129152354319,14.5649301621075,1489222.17673451,0.0,1.0
2006-06-19,15.03,15.5,14.86,15.35,931600,14.2799021745907,14.7264460217004,14.1183863149979,14.583932027942,980535.288604058,0.0,1.0
2006-06-20,14.77,15.19,14.72,15.08,2205500,14.0328779187429,14.4319171012664,13.9853732541567,14.3274068391769,2321350.98649231,0.0,1.0
2006-06-21,14.97,15.12,14.73,14.73,1470500,14.2228965770874,14.3654105708458,13.994874187074,13.994874187074,1547742.745698,0.0,1.0
2006-06-22,15.04,15.15,14.77,15.0,1011900,14.289403107508,14.3939133695975,14.0328779187429,14.2513993758391,1065053.3045711,0.0,1.0
2006-06-23,15.12,15.32,14.81,14.93,683800,14.3654105708458,14.5554292291903,14.0708816504118,14.1848928454185,719718.7959934,0.0,1.0
2006-06-26,15.34,15.42,15.09,15.12,906900,14.5744310950248,14.6504385583626,14.3369077720941,14.3654105708458,954537.841600487,0.0,1.0
2006-06-27,15.01,15.4,14.92,15.3,1334100,14.2609003087563,14.6314366925281,14.1753919125013,14.5364273633559,1404177.89665808,0.0,1.0
2006-06-28,15.1,15.21,14.83,15.0,1062400,14.3464087050113,14.4509189671008,14.0898835162462,14.2513993758391,1118205.97961888,0.0,1.0
2006-06-29,15.55,15.62,15.09,15.2,996200,14.7739506862865,14.8404572167071,14.3369077720941,14.4414180341836,1048528.61153645,0.0,1.0
2006-06-30,15.57,15.67,15.32,15.65,1348400,14.792952552121,14.8879618812932,14.5554292291903,14.8689600154588,1419229.05018646,0.0,1.0
2006-07-03,15.91,15.94,15.45,15.56,656500,15.1159842713066,15.1444870700583,14.6789413571142,14.7834516192037,690984.775621043,0.0,1.0
2006-07-05,16.02,16.07,15.65,15.88,1369300,15.2204945333961,15.2679991979823,14.8689600154588,15.087481472555,1441226.88995871,0.0,1.0
2006-07-06,15.89,16.1,15.85,16.0,781300,15.0969824054722,15.2965019967339,15.0589786738033,15.2014926675617,822340.297323258,0.0,1.0
2006-07-07,15.56,15.91,15.56,15.89,786100,14.7834516192037,15.1159842713066,14.7834516192037,15.0969824054722,827392.432773345,0.0,1.0
2006-07-10,15.65,15.72,15.54,15.57,519000,14.8689600154588,14.9354665458793,14.7644497533693,14.792952552121,546262.145540471,0.0,1.0
2006-07-11,15.44,15.62,15.26,15.6,750900,14.669440424197,14.8404572167071,14.4984236316869,14.8214553508726,790343.439472719,0.0,1.0
2006-07-12,15.16,15.55,15.13,15.39,875800,14.4034143025147,14.7739506862865,14.374911503763,14.6219357596109,921804.213996812,0.0,1.0
2006-07-13,14.95,15.2,14.83,15.13,968700,14.2038947112529,14.4414180341836,14.0898835162462,14.374911503763,1019584.08552034,0.0,1.0
2006-07-14,14.92,15.03,14.71,14.95,844100,14.1753919125013,14.2799021745907,13.9758723212395,14.2038947112529,888439.069461872,0.0,1.0
2006-07-17,15.15,15.2,14.78,14.96,1163300,14.3939133695975,14.4414180341836,14.0423788516601,14.2133956441702,1224406.07689254,0.0,1.0
2006-07-18,16.48,16.56,15.78,15.9,5401500,15.6575374475885,15.7335449109263,14.9924721433827,15.1064833383894,5685231.17367412,0.0,1.0
2006-07-19,16.66,16.88,16.5,16.64,2005000,15.8285542400986,16.0375747642776,15.676539313423,15.8095523742641,2110319.07862938,0.0,1.0
2006-07-20,16.32,16.79,16.24,16.64,1264700,15.5055225209129,15.9520663680225,15.4295150575751,15.8095523742641,1331132.4382756,0.0,1.0
2006-07-21,16.35,16.59,16.25,16.45,1118900,15.5340253196646,15.762047709678,15.4390159904923,15.6290346488368,1177673.82397926,0.0,1.0
2006-07-24,16.17,16.49,16.14,16.35,1408900,15.3630085271545,15.6670383805057,15.3345057284028,15.5340253196646,1482907.00742191,0.0,1.0
2006-07-25,16.37,16.46,16.1,16.11,1320400,15.553027185499,15.6385355817541,15.2965019967339,15.3060029296512,1389758.26006097,0.0,1.0
2006-07-26,16.52,16.55,16.09,16.26,743300,15.6955411792574,15.7240439780091,15.2870010638167,15.4485169234096,782344.225010085,0.0,1.0
2006-07-27,16.38,16.75,16.37,16.6,796700,15.5625281184163,15.9140626363536,15.553027185499,15.7715486425952,838549.23189228,0.0,1.0
2006-07-28,16.57,16.73,16.36,16.48,787100,15.7430458438436,15.8950607705192,15.5435262525818,15.6575374475885,828444.960992109,0.0,1.0
2006-07-31,16.66,16.85,16.6,16.73,679300,15.8285542400986,16.0090719655259,15.7715486425952,15.8950607705192,714982.419008946,0.0,1.0
2006-08-01,16.48,16.77,16.35,16.62,1027500,15.6575374475885,15.9330645021881,15.5340253196646,15.7905505084297,1081472.74478389,0.0,1.0
2006-08-02,16.68,16.84,16.5,16.5,1101100,15.847556105933,15.9995710326087,15.676539313423,15.676539313423,1158938.82168519,0.0,1.0
2006-08-03,17.26,17.28,16.6,16.6,1673900,16.3986102151322,16.4176120809666,15.7715486425952,15.7715486425952,1761826.98539537,0.0,1.0
2006-08-04,17.01,17.51,16.8,17.37,1051200,16.1610868922015,16.6361335380628,15.9615673009398,16.5031204772216,1106417.66356868,0.0,1.0
2006-08-07,16.91,17.12,16.79,17.0,642300,16.0660775630292,16.265597154291,15.9520663680225,16.1515859592843,676038.87491454,0.0,1.0
2006-08-08,16.76,16.93,16.68,16.91,794700,15.9235635692709,16.0850794288637,15.847556105933,16.0660775630292,836444.175454744,0.0,1.0
2006-08-09,16.61,16.85,16.52,16.78,806800,15.7810495755125,16.0090719655259,15.6955411792574,15.9425654351053,849179.766901835,0.0,1.0
2006-08-10,16.77,16.78,16.45,16.57,996900,15.9330645021881,15.9425654351053,15.6290346488368,15.7430458438436,1049265.38128959,0.0,1.0
2006-08-11,16.9,17.2,16.7,16.76,1609900,16.056576630112,16.3416046176288,15.8665579717675,15.9235635692709,1694465.17939423,0.0,1.0
2006-08-14,16.91,17.15,16.83,17.0,641800,16.0660775630292,16.2940999530427,15.9900700996914,16.1515859592843,675512.610805156,0.0,1.0
2006-08-15,17.5,17.54,16.96,17.0,1979400,16.6266326051456,16.6646363368145,16.1135822276154,16.1515859592843,2083374.35622892,0.0,1.0
2006-08-16,17.78,17.84,17.45,17.5,1400900,16.8926587268279,16.9496643243313,16.5791279405595,16.6266326051456,1474486.78167177,0.0,1.0
2006-08-17,17.83,17.98,17.75,17.8,1380400,16.940163391414,17.0826773851724,16.8641559280762,16.9116605926624,1452909.95318703,0.0,1.0
2006-08-18,17.86,17.98,17.75,17.8,1348400,16.9686661901657,17.0826773851724,16.8641559280762,16.9116605926624,1419229.05018646,0.0,1.0
2006-08-21,17.95,18.0,17.79,17.85,1320000,17.0541745864208,17.1016792510069,16.9021596597451,16.9591652572485,1389337.24877345,0.0,1.0
2006-08-22,18.02,18.08,17.88,17.88,834200,17.1206811168413,17.1776867143447,16.9876680560002,16.9876680560002,878019.040096075,0.0,1.0
2006-08-23,18.08,18.13,17.9,18.0,895700,17.1776867143447,17.2251913789308,17.0066699218346,17.1016792510069,942749.525550291,0.0,1.0
2006-08-24,18.05,18.19,17.86,18.08,1096000,17.149183915593,17.2821969764342,16.9686661901657,17.1776867143447,1153570.92776948,0.0,1.0
2006-08-25,18.19,18.2,17.96,17.99,548800,17.2821969764342,17.2916979093514,17.063675519338,17.0921783180897,577627.486459751,0.0,1.0
2006-08-28,18.2,18.24,18.06,18.19,635700,17.2916979093514,17.3297016410203,17.1586848485102,17.2821969764342,669092.188670671,0.0,1.0
2006-08-29,18.31,18.39,18.03,18.19,1002800,17.3962081714409,17.4722156347787,17.1301820497586,17.2821969764342,1055475.29778032,0.0,1.0
2006-08-30,18.33,18.41,18.13,18.25,738200,17.4152100372753,17.4912175006132,17.2251913789308,17.3392025739375,776976.331094369,0.0,1.0
2006-08-31,18.39,18.45,18.28,18.29,857000,17.4722156347787,17.5292212322821,17.3677053726892,17.3772063056064,902016.683483979,0.0,1.0
2006-09-01,18.67,18.71,18.36,18.41,1322300,17.738241756461,17.7762454881299,17.443712836027,17.4912175006132,1391758.06367662,0.0,1.0
2006-09-05,18.73,18.88,18.65,18.72,1034700,17.7952473539644,17.9377613477228,17.7192398906266,17.7857464210472,1089050.94795901,0.0,1.0
2006-09-06,18.51,18.67,18.4,18.65,1612200,17.5862268297854,17.738241756461,17.4817165676959,17.7192398906266,1696885.9942974,0.0,1.0
2006-09-07,18.35,18.5,18.211,18.4,926100,17.4342119031098,17.5767258968682,17.3021489355604,17.4817165676959,974746.383400831,0.0,1.0
2006-09-08,18.22,18.5,18.2,18.34,1055700,17.3106997751859,17.5767258968682,17.2916979093514,17.4247109701926,1111154.04055313,0.0,1.0
2006-09-11,18.15,18.35,17.92,18.1,1038600,17.2441932447653,17.4342119031098,17.0256717876691,17.1966885801791,1093155.8080122,0.0,1.0
2006-09-12,18.43,18.51,18.1,18.1,872100,17.5102193664476,17.5862268297854,17.1966885801791,17.1966885801791,917909.859587372,0.0,1.0
2006-09-13,18.5,18.55,18.38,18.39,548300,17.5767258968682,17.6242305614543,17.4627147018615,17.4722156347787,577101.222350368,0.0,1.0
2006-09-14,18.51,18.55,18.46,18.5,584600,17.5862268297854,17.6242305614543,17.5387221651993,17.5767258968682,615307.996691639,0.0,1.0
2006-09-15,18.47,18.76,18.47,18.52,1037600,17.5482230981165,17.8237501527161,17.5482230981165,17.5957277627026,1092103.27979344,0.0,1.0
2006-09-18,18.24,18.62,18.16,18.53,646200,17.3297016410203,17.6907370918749,17.2536941776825,17.6052286956199,680143.734967733,0.0,1.0
2006-09-19,18.44,18.45,18.07,18.28,743800,17.5197202993648,17.5292212322821,17.1681857814275,17.3677053726892,782870.489119468,0.0,1.0
2006-09-20,18.67,18.75,18.47,18.47,890800,17.738241756461,17.8142492197988,17.5482230981165,17.5482230981165,937592.137278331,0.0,1.0
2006-09-21,18.67,18.89,18.42,18.65,926700,17.738241756461,17.94726228064,17.5007184335304,17.7192398906266,975377.900332094,0.0,1.0
2006-09-22,18.59,18.75,18.44,18.67,936300,17.6622342931232,17.8142492197988,17.5197202993648,17.738241756461,985482.171232264,0.0,1.0
2006-09-25,18.4,18.61,18.25,18.6,1077000,17.4817165676959,17.6812361589577,17.3392025739375,17.6717352260405,1133572.89161289,0.0,1.0
2006-09-26,18.6,18.61,18.28,18.32,1033200,17.6717352260405,17.6812361589577,17.3677053726892,17.4057091043581,1087472.15563086,0.0,1.0
2006-09-27,18.72,18.79,18.54,18.55,951700,17.7857464210472,17.8522529514677,17.6147296285371,17.6242305614543,1001691.10580128,0.0,1.0
2006-09-28,18.65,18.8,18.55,18.73,682700,17.7192398906266,17.861753884385,17.6242305614543,17.7952473539644,718561.014952755,0.0,1.0
2006-09-29,18.6,18.78,18.55,18.78,999900,17.6717352260405,17.8427520185505,17.6242305614543,17.8427520185505,1052422.96594589,0.0,1.0
2006-10-02,18.31,18.62,18.23,18.46,1154300,17.3962081714409,17.6907370918749,17.3202007081031,17.5387221651993,1214933.32292364,0.0,1.0
2006-10-03,18.45,18.52,18.24,18.3,1549900,17.5292212322821,17.5957277627026,17.3297016410203,17.3867072385237,1631313.48626816,0.0,1.0
2006-10-04,18.74,18.78,18.38,18.45,917300,17.8047482868816,17.8427520185505,17.4627147018615,17.5292212322821,965484.135075675,0.0,1.0
2006-10-05,19.19,19.21,18.7,18.72,1537500,18.2322902681568,18.2512921339912,17.7667445552127,17.7857464210472,1618262.13635544,0.0,1.0
2006-10-06,19.25,19.27,18.95,19.1,1220200,18.2892958656601,18.3082977314946,18.0042678781434,18.1467818719018,1284294.93254044,0.0,1.0
2006-10-09,19.22,19.3,19.12,19.25,956400,18.2607930669085,18.3368005302463,18.1657837377362,18.2892958656601,1006637.98842949,0.0,1.0
2006-10-10,19.36,19.45,19.15,19.28,1276300,18.3938061277496,18.4793145240047,18.1942865364879,18.3177986644118,1343341.76561331,0.0,1.0
2006-10-11,19.59,19.6,19.34,19.39,1449800,18.6123275848458,18.6218285177631,18.3748042619152,18.4223089265013,1525955.41156951,0.0,1.0
2006-10-12,19.7,19.82,19.49,19.6,1826700,18.7168378469353,18.830849041942,18.5173182556736,18.6218285177631,1922653.29722309,0.0,1.0
2006-10-13,20.1,20.15,19.71,19.71,2952800,19.0968751636244,19.1443798282105,18.7263387798525,18.7263387798525,3107905.32437746,0.0,1.0
2006-10-16,19.67,20.24,19.58,20.24,2177100,18.6883350481836,19.2298882244655,18.6028266519286,19.2298882244655,2291459.18507932,0.0,1.0
2006-10-17,18.91,18.96,18.35,18.5,5640100,17.9662641464745,18.0137688110606,17.4342119031098,17.5767258968682,5936364.40667208,0.0,1.0
2006-10-18,18.98,19.3,18.88,19.0,2225200,18.032770676895,18.3368005302463,17.9377613477228,18.0517725427295,2342085.79240205,0.0,1.0
2006-10-19,19.0,19.18,18.92,19.0,1141800,18.0517725427295,18.2227893352396,17.9757650793917,18.0517725427295,1201776.72018904,0.0,1.0
2006-10-20,19.05,19.135,18.88,19.05,1681500,18.0992772073156,18.180035137112,17.9377613477228,18.0992772073156,1769826.19985801,0.0,1.0
2006-10-23,19.18,19.24,19.0,19.05,978600,18.2227893352396,18.2797949327429,18.0517725427295,18.0992772073156,1030004.11488614,0.0,1.0
2006-10-24,19.27,19.38,19.14,19.23,843200,18.3082977314946,18.4128079935841,18.1847856035707,18.2702939998257,887491.794064983,0.0,1.0
2006-10-25,19.16,19.43,19.15,19.3,1252200,18.2037874694051,18.4603126581702,18.1942865364879,18.3368005302463,1317975.835541,0.0,1.0
2006-10-26,19.48,19.5,19.2,19.2,1200100,18.5078173227563,18.5268191885908,18.241791201074,18.241791201074,1263139.1153432,0.0,1.0
2006-10-27,19.34,19.51,19.22,19.41,833600,18.3748042619152,18.536320121508,18.2607930669085,18.4413107923358,877387.523164811,0.0,1.0
2006-10-30,19.34,19.46,19.19,19.34,633200,18.3748042619152,18.4888154569219,18.2322902681568,18.3748042619152,666460.868123751,0.0,1.0
2006-10-31,19.44,19.45,19.2,19.3,693400,18.4698135910874,18.4793145240047,18.241791201074,18.3368005302463,729823.066893573,0.0,1.0
2006-11-01,19.43,19.78,19.38,19.5,1188700,18.4603126581702,18.7928453102731,18.4128079935841,18.5268191885908,1251140.29364925,0.0,1.0
2006-11-02,19.3,19.43,19.2,19.4,655200,18.3368005302463,18.4603126581702,18.241791201074,18.4318098594185,689616.488936641,0.0,1.0
2006-11-03,19.39,19.62,19.31,19.31,933100,18.4223089265013,18.6408303835975,18.3463014631635,18.3463014631635,982114.080932206,0.0,1.0
2006-11-06,19.46,19.6,19.37,19.4,538300,18.4888154569219,18.6218285177631,18.4033070606669,18.4318098594185,566575.94016269,0.0,1.0
2006-11-07,19.42,19.54,19.32,19.46,858800,18.450811725253,18.5648229202597,18.3558023960807,18.4888154569219,903911.23427776,0.0,1.0
2006-11-08,19.79,19.9,19.2696,19.28,1268200,18.8023462431903,18.9068565052798,18.3079176941779,18.3177986644118,1334816.28704129,0.0,1.0
2006-11-09,19.95,20.0,19.77,19.77,826000,18.954361169866,19.0018658344521,18.7833443773559,18.7833443773559,869388.308702176,0.0,1.0
2006-11-10,19.92,20.0,19.83,19.89,598000,18.9258583711143,19.0018658344521,18.8403499748593,18.8973555723626,629411.874823126,0.0,1.0
2006-11-13,20.2,20.47,19.97,20.0,1581900,19.1918844927966,19.4484096815617,18.9733630357004,19.0018658344521,1664994.38926874,0.0,1.0
2006-11-14,20.67,20.68,20.0,20.2,1951200,19.6384283399062,19.6479292728235,19.0018658344521,19.1918844927966,2053693.06045968,0.0,1.0
2006-11-15,20.46,20.91,20.35,20.75,1842200,19.4389087486445,19.8664507299197,19.334398486555,19.714435803244,1938967.48461398,0.0,1.0
2006-11-16,20.51,20.69,20.4,20.48,958300,19.4864134132306,19.6574302057407,19.3819031511411,19.4579106144789,1008637.79204515,0.0,1.0
2006-11-17,20.55,20.64,20.47,20.55,830300,19.5244171448995,19.6099255411546,19.4484096815617,19.5244171448995,873914.18004288,0.0,1.0
2006-11-20,20.12,20.64,20.04,20.55,1197400,19.1158770294588,19.6099255411546,19.039869566121,19.5244171448995,1260297.28915253,0.0,1.0
2006-11-21,20.12,20.27,19.96,20.1,1459400,19.1158770294588,19.2583910232172,18.9638621027832,19.0968751636244,1536059.68246968,0.0,1.0
2006-11-22,20.33,20.47,20.12,20.2,1372000,19.3153966207206,19.4484096815617,19.1158770294588,19.1918844927966,1444068.71614938,0.0,1.0
2006-11-24,20.39,20.49,20.3,20.3,487300,19.3724022182239,19.4674115473962,19.2868938219689,19.2868938219689,512897.001005534,0.0,1.0
2006-11-27,19.95,20.4,19.91,20.4,1291300,18.954361169866,19.3819031511411,18.9163574381971,19.3819031511411,1359129.68889482,0.0,1.0
2006-11-28,20.06,20.13,19.8,19.95,1079800,19.0588714319554,19.125377962376,18.8118471761076,18.954361169866,1136519.97062544,0.0,1.0
2006-11-29,20.41,20.55,20.05,20.1,685700,19.3914040840584,19.5244171448995,19.0493704990382,19.0968751636244,721718.599609058,0.0,1.0
2006-11-30,20.6,20.65,20.27,20.37,767300,19.5719218094857,19.6194264740718,19.2583910232172,19.3534003523895,807604.902260508,0.0,1.0
2006-12-01,20.86,20.92,20.64,20.74,926100,19.8189460653335,19.8759516628369,19.6099255411546,19.7049348703268,974746.383400833,0.0,1.0
2006-12-04,20.97,21.1,20.85,20.86,886100,19.923456327423,20.046968455347,19.8094451324163,19.8189460653335,932645.254650121,0.0,1.0
2006-12-05,20.88,21.1,20.76,20.91,775400,19.837947931168,20.046968455347,19.7239367361613,19.8664507299197,816130.380832528,0.0,1.0
2006-12-06,20.97,21.1,20.83,20.9,527400,19.923456327423,20.046968455347,19.7904432665819,19.8569497970024,555103.382578122,0.0,1.0
2006-12-07,20.97,21.19,20.88,21.01,430500,19.923456327423,20.132476851602,19.837947931168,19.9614600590919,453113.398179525,0.0,1.0
2006-12-08,20.86,20.97,20.76,20.97,354400,19.8189460653335,19.923456327423,19.7239367361613,19.923456327423,373016.000731298,0.0,1.0
2006-12-11,20.74,20.95,20.73,20.9,376800,19.7049348703268,19.9044544615886,19.6954339374096,19.8569497970024,396592.632831696,0.0,1.0
2006-12-12,21.0,21.09,20.65,20.73,840100,19.9519591261747,20.0374675224297,19.6194264740718,19.6954339374096,884228.956586803,0.0,1.0
2006-12-13,21.4,21.48,21.06,21.06,831100,20.3319964428637,20.4080039062016,20.0089647236781,20.0089647236781,874756.202617895,0.0,1.0
2006-12-14,21.3,21.68,21.3,21.3,1119100,20.2369871136915,20.5980225645461,20.2369871136915,20.2369871136915,1177884.32962301,0.0,1.0
2006-12-15,21.51,21.78,21.42,21.5,1165800,20.4365067049532,20.6930318937183,20.3509983086982,20.427005772036,1227037.39743947,0.0,1.0
2006-12-18,21.04,21.54,20.89,21.52,815700,19.9899628578436,20.4650095037049,19.8474488640852,20.4460076378705,858547.26804887,0.0,1.0
2006-12-19,20.8,20.99,20.7403,20.88,571000,19.7619404678302,19.9424581932575,19.7052198983143,19.837947931168,600993.612916396,0.0,1.0
2006-12-20,20.78,21.1,20.7,20.72,587400,19.7429386019957,20.046968455347,19.6669311386579,19.6859330044924,618255.075704189,0.0,1.0
2006-12-21,20.45,20.93,20.38,20.7,773700,19.4294078157273,19.8854525957541,19.3629012853067,19.6669311386579,814341.082860622,0.0,1.0
2006-12-22,20.57,21.0,20.43,20.55,417400,19.543419010734,19.9519591261747,19.4104059498928,19.5244171448995,439325.278513667,0.0,1.0
2006-12-26,20.79,20.79,20.51,20.51,352400,19.752439534913,19.752439534913,19.4864134132306,19.4864134132306,370910.944293761,0.0,1.0
2006-12-27,21.13,21.15,20.7,20.78,698400,20.0754712540986,20.0944731199331,19.6669311386579,19.7429386019957,735085.707987412,0.0,1.0
2006-12-28,20.99,21.35,20.98,21.35,670400,19.9424581932575,20.2844917782776,19.9329572603402,20.2844917782776,705614.917861912,0.0,1.0
2006-12-29,20.92,21.12,20.87,20.99,431900,19.8759516628369,20.0659703211814,19.8284469982508,19.9424581932575,454586.937685799,0.0,1.0
2007-01-03,21.1,21.47,20.92,20.92,836200,20.046968455347,20.3985029732843,19.8759516628369,19.8759516628369,880124.096533607,0.0,1.0
2007-01-04,21.18,21.32,20.83,21.04,613200,20.1229759186848,20.2559889795259,19.7904432665819,19.9899628578436,645410.303748395,0.0,1.0
2007-01-05,21.14,21.21,21.0,21.14,426300,20.0849721870159,20.1514787174364,19.9519591261747,20.0849721870159,448692.779660699,0.0,1.0
2007-01-08,21.16,21.18,20.95,21.08,435800,20.1039740528503,20.1229759186848,19.9044544615886,20.0279665895125,458691.797738994,0.0,1.0
2007-01-09,21.47,21.49,21.05,21.11,534000,20.3985029732843,20.4175048391188,19.9994637907608,20.0564693882642,562050.06882199,0.0,1.0
2007-01-10,21.38,21.4,21.24,21.4,292200,20.3129945770293,20.3319964428637,20.1799815161881,20.3319964428637,307548.745523942,0.0,1.0
2007-01-11,21.5,21.84,21.35,21.35,635400,20.427005772036,20.7500374912217,20.2844917782776,20.2844917782776,668776.430205041,0.0,1.0
2007-01-12,21.62,21.79,21.5,21.5,447900,20.5410169670427,20.7025328266356,20.427005772036,20.427005772036,471427.389186084,0.0,1.0
2007-01-16,21.64,21.8,21.62,21.63,360900,20.5600188328772,20.7120337595528,20.5410169670427,20.5505178999599,379857.434153287,0.0,1.0
2007-01-17,21.55,21.75,21.5,21.64,1140900,20.4745104366221,20.6645290949667,20.427005772036,20.5600188328772,1200829.44479215,0.0,1.0
2007-01-18,21.94,22.11,21.54,21.65,1260200,20.8450468203939,21.0065626799868,20.4650095037049,20.5695197657944,1326396.06129115,0.0,1.0
2007-01-19,21.99,22.2,21.78,21.87,1064900,20.8925514849801,21.0920710762418,20.6930318937183,20.7785402899734,1120837.3001658,0.0,1.0
2007-01-22,21.78,22.1,21.76,22.09,812400,20.6930318937183,20.9970617470696,20.6740300278839,20.9875608141523,855073.924926937,0.0,1.0
2007-01-23,22.2,22.25,21.76,21.76,815700,21.0920710762418,21.139575740828,20.6740300278839,20.6740300278839,858547.268048871,0.0,1.0
2007-01-24,22.11,22.25,22.03,22.2,477300,21.0065626799868,21.139575740828,20.930555216649,21.0920710762418,502371.718817856,0.0,1.0
2007-01-25,21.98,22.41,21.8,22.2,879400,20.8830505520629,21.2915906675036,20.7120337595528,21.0920710762418,925593.315584374,0.0,1.0
2007-01-26,21.73,21.98,21.505,21.98,912400,20.6455272291322,20.8830505520629,20.4317562384946,20.8830505520629,960326.746803713,0.0,1.0
2007-01-29,22.44,22.52,21.64,21.72,1502600,21.3200934662553,21.3961009295931,20.5600188328772,20.636026296215,1581528.90152045,0.0,1.0
2007-01-30,22.44,22.73,22.38,22.44,576800,21.3200934662553,21.5956205208548,21.2630878687519,21.3200934662553,607098.276585248,0.0,1.0
2007-01-31,22.07,22.57,21.9,22.46,1377500,20.9685589483179,21.4436055941792,20.807043088725,21.3390953320897,1449857.6213526,0.0,1.0
2007-02-01,21.92,22.52,21.64,21.95,3122900,20.8260449545595,21.3961009295931,20.5600188328772,20.8545477533112,3286940.37438987,0.0,1.0
2007-02-02,22.34,22.5,21.77,21.9,1538600,21.225084137083,21.3770990637586,20.6835309608011,20.807043088725,1619419.91739609,0.0,1.0
2007-02-05,22.43,22.53,22.3,22.43,887300,21.310592533338,21.4056018625103,21.1870804054141,21.310592533338,933908.288512643,0.0,1.0
2007-02-06,22.72,22.81,22.32,22.38,918200,21.5861195879376,21.6716279841926,21.2060822712485,21.2630878687519,966431.410472565,0.0,1.0
2007-02-07,22.54,22.78,22.5,22.73,1196800,21.4151027954275,21.6431251854409,21.3770990637586,21.5956205208548,1259665.77222127,0.0,1.0
2007-02-08,22.63,22.75,22.14,22.5,1169900,21.5006111916825,21.6146223866893,21.0350654787385,21.3770990637586,1231352.76313642,0.0,1.0
2007-02-09,22.63,22.77,22.55,22.62,665400,21.5006111916825,21.6336242525237,21.4246037283447,21.4911102587653,700352.276768075,0.0,1.0
2007-02-12,22.66,22.74,22.48,22.57,867600,21.5291139904342,21.605121453772,21.3580971979242,21.4436055941792,913173.482602918,0.0,1.0
2007-02-13,23.14,23.27,22.65,22.66,939400,21.9851587704611,22.108670898385,21.519613057517,21.5291139904342,988745.008710442,0.0,1.0
2007-02-14,23.39,23.62,23.22,23.22,907900,22.2226820933917,22.4412035504879,22.0611662337989,22.0611662337989,955590.369819259,0.0,1.0
2007-02-15,23.62,23.81,23.45,23.49,799600,22.4412035504879,22.6217212759152,22.2796876908951,22.317691422564,841601.563726709,0.0,1.0
2007-02-16,23.52,23.73,23.39,23.63,880700,22.3461942213157,22.5457138125774,22.2226820933917,22.4507044834051,926961.602268773,0.0,1.0
2007-02-20,23.45,23.52,23.25,23.47,1165800,22.2796876908951,22.3461942213157,22.0896690325506,22.2986895567295,1227037.39743946,0.0,1.0
2007-02-21,23.4,23.46,23.19,23.25,1210300,22.2321830263089,22.2891886238123,22.0326634350472,22.0896690325506,1273874.90317463,0.0,1.0
2007-02-22,23.17,23.68,22.94,23.4,1401900,22.0136615692128,22.4982091479913,21.7951401121166,22.2321830263089,1475539.30989053,0.0,1.0
2007-02-23,23.31,23.49,22.94,23.15,1694700,22.1466746300539,22.317691422564,21.7951401121166,21.9946597033783,1783719.57234574,0.0,1.0
2007-02-26,23.25,23.5,22.58,23.37,1055600,22.0896690325506,22.3271923554812,21.4531065270964,22.2036802275573,1111048.78773126,0.0,1.0
2007-02-27,22.46,23.14,22.2,23.14,1167300,21.3390953320897,21.9851587704611,21.0920710762418,21.9851587704611,1228616.18976762,0.0,1.0
2007-02-28,22.79,23.04,22.39,22.53,1820500,21.6526261183582,21.8901494412888,21.2725888016691,21.4056018625103,1916127.62226672,0.0,1.0
2007-03-01,22.8,22.97,22.54,22.84,1506000,21.6621270512754,21.8236429108682,21.4151027954275,21.7001307829443,1585107.49746426,0.0,1.0
2007-03-02,22.78,23.0,22.67,22.75,1174400,21.6431251854409,21.8521457096199,21.5386149233514,21.6146223866893,1236089.14012087,0.0,1.0
2007-03-05,22.7,22.95,22.4,22.4,1080900,21.5671177221031,21.8046410450338,21.2820897345863,21.2820897345863,1137677.75166608,0.0,1.0
2007-03-06,23.1,23.33,22.83,22.85,1296200,21.9471550387922,22.1656764958884,21.6906298500271,21.7096317158615,1364287.07716678,0.0,1.0
2007-03-07,23.32,23.43,22.95,23.13,761800,22.1561755629711,22.2606858250606,21.8046410450338,21.9756578375438,801815.997057288,0.0,1.0
2007-03-08,23.41,23.69,23.33,23.47,781800,22.2416839592262,22.5077100809085,22.1656764958884,22.2986895567295,822866.561432641,0.0,1.0
2007-03-09,23.57,23.68,23.29,23.66,967600,22.3936988859018,22.4982091479913,22.1276727642195,22.4792072821568,1018426.30447969,0.0,1.0
2007-03-12,23.77,23.88,23.51,23.57,795400,22.5837175442463,22.6882278063358,22.3366932883984,22.3936988859018,837180.945207884,0.0,1.0
2007-03-13,23.31,23.98,23.25,23.77,1168100,22.1466746300539,22.7832371355081,22.0896690325506,22.5837175442463,1229458.21234263,0.0,1.0
2007-03-14,23.6,23.65,23.15,23.38,954200,22.4222016846535,22.4697063492396,21.9946597033783,22.2131811604745,1004322.4263482,0.0,1.0
2007-03-15,23.84,23.96,23.55,23.55,970000,22.6502240746669,22.7642352696736,22.3746970200673,22.3746970200673,1020952.37220474,0.0,1.0
2007-03-16,23.86,24.06,23.73,23.88,836000,22.6692259405013,22.8592445988459,22.5457138125774,22.6882278063358,879913.590889857,0.0,1.0
2007-03-19,23.88,24.01,23.8,23.9,657100,22.6882278063358,22.8117399342597,22.612220342998,22.7072296721703,691616.292552301,0.0,1.0
2007-03-20,24.28,24.29,23.84,23.88,1314000,23.0682651230248,23.0777660559421,22.6502240746669,22.6882278063358,1383022.07946085,0.0,1.0
2007-03-21,24.64,24.68,24.17,24.38,1004000,23.410298708045,23.4483024397139,22.9637548609354,23.1632744521971,1056738.33164284,0.0,1.0
2007-03-22,24.75,25.35,24.57,25.35,1049300,23.5148089701345,24.084864945168,23.3437921776244,24.084864945168,1104417.85995302,0.0,1.0
2007-03-23,24.54,24.88,24.46,24.79,969600,23.3152893788727,23.6383210980584,23.2392819155349,23.5528127018034,1020531.36091723,0.0,1.0
2007-03-26,24.7,24.77,24.14,24.62,1224600,23.4673043055483,23.5338108359689,22.9352520621837,23.3912968422105,1288926.05670301,0.0,1.0
2007-03-27,24.76,24.9,24.48,24.5901,914700,23.5243099030517,23.6573229638929,23.2582837813694,23.362889052788,962747.561706878,0.0,1.0
2007-03-28,24.47,25.42,24.41,25.39,867400,23.2487828484521,24.1513714755886,23.1917772509488,24.1228686768369,912962.976959165,0.0,1.0
2007-03-29,24.29,24.74,24.18,24.61,1170500,23.0777660559421,23.5053080372172,22.9732557938526,23.3817959092933,1231984.28006767,0.0,1.0
2007-03-30,24.46,24.58,24.21,24.33,930700,23.2392819155349,23.3532931105416,23.0017585926043,23.115769787611,979588.013207164,0.0,1.0
2007-04-02,24.92,25.0,24.01,24.65,1336600,23.6763248297273,23.7523322930651,22.8117399342597,23.4197996409622,1406809.217205,0.0,1.0
2007-04-03,24.95,25.04,24.73,25.0,1167800,23.704827628479,23.790336024734,23.4958071043,23.7523322930651,1229142.453877,0.0,1.0
2007-04-04,25.46,25.67,23.76,23.76,1485600,24.1893752072575,24.3888947985193,22.5742166113291,22.5742166113291,1563635.9218014,0.0,1.0
2007-04-05,24.99,25.6,24.98,25.58,1278300,23.7428313601479,24.3223882680987,23.7333304272307,24.3033864022642,1345446.82205084,0.0,1.0
2007-04-09,25.24,25.39,25.0,25.0,1338500,23.9803546830785,24.1228686768369,23.7523322930651,23.7523322930651,1408809.02082066,0.0,1.0
2007-04-10,25.88,25.98,25.32,25.32,1995000,24.588414389781,24.6834237189533,24.0563621464164,24.0563621464164,2099793.7964417,0.0,1.0
2007-04-11,25.46,25.91,25.38,25.88,1343300,24.1893752072575,24.6169171885327,24.1133677439197,24.588414389781,1413861.15627075,0.0,1.0
2007-04-12,25.48,25.76,25.395,25.49,880700,24.208377073092,24.4744031947743,24.1276191432955,24.2178780060092,926961.602268773,0.0,1.0
2007-04-13,25.68,25.79,25.48,25.51,1017800,24.3983957314365,24.502905993526,24.208377073092,24.2368798718436,1071263.22106184,0.0,1.0
2007-04-16,25.44,25.92,25.41,25.69,1461500,24.1703733414231,24.6264181214499,24.1418705426714,24.4078966643537,1538269.99172909,0.0,1.0
2007-04-17,25.5,25.65,25.2,25.5,2104100,24.2273789389264,24.3698929326848,23.9423509514096,24.2273789389264,2214624.62510927,0.0,1.0
2007-04-18,24.22,24.6,24.1,24.5,5458700,23.0112595255215,23.3722949763761,22.8972483305148,23.2772856472038,5745435.78778762,0.0,1.0
2007-04-19,24.2,24.38,24.1,24.22,2407700,22.992257659687,23.1632744521971,22.8972483305148,23.0112595255215,2534172.19232716,0.0,1.0
2007-04-20,24.39,24.57,24.3,24.3,1607500,23.1727753851143,23.3437921776244,23.0872669888593,23.0872669888593,1691939.11166919,0.0,1.0
2007-04-23,24.04,24.4,24.04,24.22,1502000,22.8402427330114,23.1822763180316,22.8402427330114,23.0112595255215,1580897.38458919,0.0,1.0
2007-04-24,24.26,24.39,23.85,24.05,1583200,23.0492632571904,23.1727753851143,22.6597250075841,22.8497436659286,1666362.67595313,0.0,1.0
2007-04-25,24.23,24.41,24.05,24.26,865700,23.0207604584387,23.1917772509488,22.8497436659286,23.0492632571904,911173.678987258,0.0,1.0
2007-04-26,24.64,24.9,24.4,24.45,1289700,23.410298708045,23.6573229638929,23.1822763180316,23.2297809826177,1357445.64374479,0.0,1.0
2007-04-27,24.54,24.78,24.43,24.53,762000,23.3152893788727,23.5433117688861,23.2107791167832,23.3057884459555,802026.502701041,0.0,1.0
2007-04-30,24.17,24.52,24.12,24.5,819400,22.9637548609354,23.2962875130383,22.9162501963492,23.2772856472038,862441.622458309,0.0,1.0
2007-05-01,24.37,24.48,23.88,24.07,1095100,23.1537735192799,23.2582837813694,22.6882278063358,22.8687455317631,1152623.65237258,0.0,1.0
2007-05-02,24.62,24.7,24.33,24.37,698600,23.3912968422105,23.4673043055483,23.115769787611,23.1537735192799,735296.213631165,0.0,1.0
2007-05-03,24.86,24.95,24.53,24.62,1441900,23.619319232224,23.704827628479,23.3057884459555,23.3912968422105,1517640.43864124,0.0,1.0
2007-05-04,24.67,25.18,24.61,24.97,804100,23.4388015067967,23.9233490855752,23.3817959092933,23.7238294943134,846337.940711162,0.0,1.0
2007-05-07,24.92,25.08,24.56,24.56,641400,23.6763248297273,23.8283397564029,23.3342912447072,23.3342912447072,675091.599517648,0.0,1.0
2007-05-08,24.67,24.76,24.52,24.56,718200,23.4388015067967,23.5243099030517,23.2962875130383,23.3342912447072,755925.766719011,0.0,1.0
2007-05-09,24.74,24.77,24.39,24.46,636200,23.5053080372172,23.5338108359689,23.1727753851143,23.2392819155349,669618.452780056,0.0,1.0
2007-05-10,24.45,24.74,24.37,24.74,530300,23.2297809826177,23.5053080372172,23.1537735192799,23.5053080372172,558155.714412548,0.0,1.0
2007-05-11,24.75,24.81,24.37,24.46,414500,23.5148089701345,23.5718145676378,23.1537735192799,23.2392819155349,436272.94667924,0.0,1.0
2007-05-14,24.43,24.84,24.43,24.76,772800,23.2107791167832,23.6003173663895,23.2107791167832,23.5243099030517,813393.807463733,0.0,1.0
2007-05-15,24.08,24.52,24.08,24.47,847200,22.8782464646803,23.2962875130383,22.8782464646803,23.2487828484521,891701.906940055,0.0,1.0
2007-05-16,24.18,24.3,23.9,24.12,830700,22.9732557938526,23.0872669888593,22.7072296721703,22.9162501963492,874335.191330386,0.0,1.0
2007-05-17,24.43,24.52,23.99,24.18,794900,23.2107791167832,23.2962875130383,22.7927380684253,22.9732557938526,836654.681098501,0.0,1.0
2007-05-18,24.67,24.84,24.44,24.46,561000,23.4388015067967,23.6003173663895,23.2202800497005,23.2392819155349,590468.330728718,0.0,1.0
2007-05-21,24.81,24.83,23.89,23.99,515600,23.5718145676378,23.5908164334723,22.697728739253,22.7927380684253,542683.549596662,0.0,1.0
2007-05-22,24.74,24.84,24.46,24.75,611600,23.5053080372172,23.6003173663895,23.2392819155349,23.5148089701345,643726.258598369,0.0,1.0
2007-05-23,24.47,25.0,24.46,24.74,494900,23.2487828484521,23.7523322930651,23.2392819155349,23.5053080372172,520896.21546817,0.0,1.0
2007-05-24,24.26,24.98,24.09,24.55,854700,23.0492632571904,23.7333304272307,22.8877473975975,23.3247903117899,899595.868580812,0.0,1.0
2007-05-25,24.61,24.74,24.08,24.2,596000,23.3817959092933,23.5053080372172,22.8782464646803,22.992257659687,627306.818385591,0.0,1.0
2007-05-29,24.98,25.1,24.72,24.73,577700,23.7333304272307,23.8473416222374,23.4863061713828,23.4958071043,608045.55198214,0.0,1.0
2007-05-30,25.2,25.24,24.78,24.88,765000,23.9423509514096,23.9803546830785,23.5433117688861,23.6383210980584,805184.087357345,0.0,1.0
2007-05-31,24.93,25.35,24.91,25.18,2864400,23.6858257626445,24.084864945168,23.6668238968101,23.9233490855752,3014861.8298384,0.0,1.0
2007-06-01,25.25,25.27,24.89,24.95,1637700,23.9898556159958,24.0088574818302,23.6478220309756,23.704827628479,1723725.46387597,0.0,1.0
2007-06-04,25.14,25.37,24.98,25.26,1450900,23.8853453539063,24.1038668110025,23.7333304272307,23.999356548913,1527113.19261016,0.0,1.0
2007-06-05,25.35,25.37,24.93,25.2,1032700,24.084864945168,24.1038668110025,23.6858257626445,23.9423509514096,1086945.89152148,0.0,1.0
2007-06-06,24.99,25.35,24.84,25.34,940900,23.7428313601479,24.084864945168,23.6003173663895,24.0753640122508,990323.801038594,0.0,1.0
2007-06-07,24.46,24.89,24.25,24.79,1247400,23.2392819155349,23.6478220309756,23.0397623242732,23.5528127018034,1312923.70009092,0.0,1.0
2007-06-08,24.71,24.81,24.26,24.35,826900,23.4768052384656,23.5718145676378,23.0492632571904,23.1347716534454,870335.584099067,0.0,1.0
2007-06-11,24.52,24.89,24.49,24.73,856800,23.2962875130383,23.6478220309756,23.2677847142866,23.4958071043,901806.177840224,0.0,1.0
2007-06-12,24.48,24.62,24.0,24.52,930200,23.2582837813694,23.3912968422105,22.8022390013425,23.2962875130383,979061.749097778,0.0,1.0
2007-06-13,24.36,24.5,24.17,24.5,957600,23.1442725863626,23.2772856472038,22.9637548609354,23.2772856472038,1007901.02229202,0.0,1.0
2007-06-14,25.4,25.45,24.19,24.3,2050500,24.1323696097542,24.1798742743403,22.9827567267698,23.0872669888593,2158209.11258331,0.0,1.0
2007-06-15,25.44,25.67,25.35,25.49,956800,24.1703733414231,24.3888947985193,24.084864945168,24.2178780060092,1007058.999717,0.0,1.0
2007-06-18,25.31,25.47,25.28,25.42,474400,24.0468612134991,24.1988761401747,24.0183584147474,24.1513714755886,499319.38698343,0.0,1.0
2007-06-19,25.2,25.28,25.02,25.2,611300,23.9423509514096,24.0183584147474,23.7713341588996,23.9423509514096,643410.500132738,0.0,1.0
2007-06-20,24.81,25.34,24.81,25.27,703900,23.5718145676378,24.0753640122508,23.5718145676378,24.0088574818302,740874.613190634,0.0,1.0
2007-06-21,25.05,25.12,24.75,24.89,491300,23.7998369576512,23.8663434880718,23.5148089701345,23.6478220309756,517107.113880606,0.0,1.0
2007-06-22,24.88,25.05,24.72,24.95,914200,23.6383210980584,23.7998369576512,23.4863061713828,23.704827628479,962221.297597495,0.0,1.0
2007-06-25,24.73,25.14,24.55,24.93,989700,23.4958071043,23.8853453539063,23.3247903117899,23.6858257626445,1041687.17811446,0.0,1.0
2007-06-26,24.72,25.15,24.67,24.88,1065000,23.4863061713828,23.8948462868235,23.4388015067967,23.6383210980584,1120942.55298767,0.0,1.0
2007-06-27,24.77,24.85,24.4,24.63,734500,23.5338108359689,23.6098182993067,23.1822763180316,23.4007977751278,773081.976684927,0.0,1.0
2007-06-28,24.77,25.07,24.77,24.8,402900,23.5338108359689,23.8188388234857,23.5338108359689,23.5623136347206,424063.619341535,0.0,1.0
2007-06-29,24.97,25.08,24.75,24.9,581600,23.7238294943134,23.8283397564029,23.5148089701345,23.6573229638929,612150.412035336,0.0,1.0
2007-07-02,25.56,25.67,25.1,25.1,975000,24.2843845364298,24.3888947985193,23.8473416222374,23.8473416222374,1026215.01329857,0.0,1.0
2007-07-03,25.62,25.8,25.43,25.7,321600,24.3413901339331,24.5124069264432,24.1608724085058,24.4173975972709,338493.075155715,0.0,1.0
2007-07-05,25.52,25.8,25.38,25.63,591900,24.2463808047609,24.5124069264432,24.1133677439197,24.3508910668504,622991.452688642,0.0,1.0
2007-07-06,25.88,26.07,25.52,25.52,975500,24.588414389781,24.7689321152083,24.2463808047609,24.2463808047609,1026741.27740796,0.0,1.0
2007-07-09,25.79,26.06,25.6,26.0,765200,24.502905993526,24.7594311822911,24.3223882680987,24.7024255847877,805394.593001096,0.0,1.0
2007-07-10,25.45,25.83,25.41,25.57,810700,24.1798742743403,24.5409097251949,24.1418705426714,24.293885469347,853284.62695503,0.0,1.0
2007-07-11,25.77,25.83,25.41,25.5,636600,24.4839041276915,24.5409097251949,24.1418705426714,24.2273789389264,670039.464067563,0.0,1.0
2007-07-12,26.14,26.25,25.78,25.85,819400,24.8354386456289,24.9399489077184,24.4934050606088,24.5599115910293,862441.62245831,0.0,1.0
2007-07-13,26.33,26.49,26.07,26.26,621200,25.0159563710562,25.1679712977318,24.7689321152083,24.9494498406356,653830.529498538,0.0,1.0
2007-07-16,25.51,26.29,25.32,26.16,1215500,24.2368798718436,24.9779526393873,24.0563621464164,24.8544405114633,1279348.04991223,0.0,1.0
2007-07-17,25.81,26.08,25.19,25.62,1986600,24.5219078593604,24.7784330481255,23.9328500184924,24.3413901339331,2090952.55940405,0.0,1.0
2007-07-18,26.34,26.94,25.93,26.21,3775600,25.0254573039734,25.595513279007,24.6359190543671,24.9019451760495,3973925.54277959,0.0,1.0
2007-07-19,27.18,27.43,26.71,26.79,2532700,25.8235356690204,26.061058991951,25.3769918219108,25.4529992852486,2665738.21967313,0.0,1.0
2007-07-20,26.92,27.14,26.63,27.05,1289100,25.5765114131725,25.7855319373515,25.300984358573,25.7000235410965,1356814.12681353,0.0,1.0
2007-07-23,26.79,27.25,26.45,27.15,1113400,25.4529992852486,25.890042199441,25.1299675660629,25.7950328702687,1171884.91877603,0.0,1.0
2007-07-24,26.34,26.87,26.1,26.79,930900,25.0254573039734,25.5290067485864,24.79743491396,25.4529992852486,979798.518850917,0.0,1.0
2007-07-25,25.99,26.7,25.75,26.5,1485800,24.6929246518705,25.3674908889935,24.4649022618571,25.177472230649,1563846.42744515,0.0,1.0
2007-07-26,25.37,25.87,25.03,25.47,2209900,24.1038668110025,24.5789134568638,23.7808350918168,24.1988761401747,2325982.11065489,0.0,1.0
2007-07-27,24.74,25.38,24.61,25.24,2000500,23.5053080372172,24.1133677439197,23.3817959092933,23.9803546830785,2105582.70164493,0.0,1.0
2007-07-30,24.42,24.8,24.05,24.6,3531000,23.201278183866,23.5623136347206,22.8497436659286,23.3722949763761,3716477.140469,0.0,1.0
2007-07-31,24.56,25.1,24.4701,24.7,1434900,23.3342912447072,23.8473416222374,23.2488778577813,23.4673043055483,1510272.74110987,0.0,1.0
2007-08-01,24.49,24.78,24.24,24.35,1486400,23.2677847142866,23.5433117688861,23.0302613913559,23.1347716534454,1564477.94437641,0.0,1.0
2007-08-02,24.6,24.87,24.36,24.43,1550200,23.3722949763761,23.6288201651412,23.1442725863626,23.2107791167832,1631629.24473379,0.0,1.0
2007-08-03,23.71,24.83,23.39,24.45,2136000,22.526711946743,23.5908164334723,22.2226820933917,23.2297809826177,2248200.27528795,0.0,1.0
2007-08-06,23.61,24.05,22.95,23.88,1839600,22.4317026175707,22.8497436659286,21.8046410450338,22.6882278063358,1936230.91124519,0.0,1.0
2007-08-07,22.87,23.66,22.81,23.46,2567000,21.728633581696,22.4792072821568,21.6716279841926,22.2891886238123,2701839.93757686,0.0,1.0
2007-08-08,22.9,23.3999,22.65,22.9,3328000,21.7571363804476,22.2320880169798,21.519613057517,21.7571363804476,3502813.91205914,0.0,1.0
2007-08-09,21.74,22.65,21.6,22.2,4679200,20.6550281620494,21.519613057517,20.5220151012083,21.0920710762418,4924990.04125815,0.0,1.0
2007-08-10,23.39,24.04,21.31,21.5,3542400,22.2226820933917,22.8402427330114,20.2464880466087,20.427005772036,3728475.96216295,0.0,1.0
2007-08-13,23.31,24.43,23.24,23.39,2014100,22.1466746300539,23.2107791167832,22.0801680996333,22.2226820933917,2119897.08542017,0.0,1.0
2007-08-14,23.2,24.28,23.03,23.88,1818900,22.0421643679644,23.0682651230248,21.8806485083716,22.6882278063358,1914443.5771167,0.0,1.0
2007-08-15,22.42,23.7,22.32,23.48,1480800,21.3010916004208,22.5172110138257,21.2060822712485,22.3081904896468,1558583.78635131,0.0,1.0
2007-08-16,22.6,22.76,21.67,22.17,2476700,21.4721083929309,21.6241233196065,20.5885216316288,21.0635682774901,2606796.63942213,0.0,1.0
2007-08-17,23.29,23.67,22.65,23.3,1704800,22.1276727642195,22.4887082150741,21.519613057517,22.1371736971367,1794350.10735529,0.0,1.0
2007-08-20,23.36,23.68,23.0,23.37,1044300,22.19417929464,22.4982091479913,21.8521457096199,22.2036802275573,1099155.21885918,0.0,1.0
2007-08-21,23.5,23.7,23.29,23.29,1060000,22.3271923554812,22.5172110138257,22.1276727642195,22.1276727642195,1115679.91189384,0.0,1.0
2007-08-22,24.2,24.31,23.54,23.54,904300,22.992257659687,23.0967679217765,22.3651960871501,22.3651960871501,951801.268231695,0.0,1.0
2007-08-23,24.45,24.74,24.25,24.41,1778700,23.2297809826177,23.5053080372172,23.0397623242732,23.1917772509488,1872131.94272223,0.0,1.0
2007-08-24,24.42,24.59,24.28,24.41,487500,23.201278183866,23.3627940434588,23.0682651230248,23.1917772509488,513107.506649288,0.0,1.0
2007-08-27,24.25,24.77,24.02,24.5,775900,23.0397623242732,23.5338108359689,22.821240867177,23.2772856472038,816656.644941911,0.0,1.0
2007-08-28,23.67,24.32,23.67,24.23,1030900,22.4887082150741,23.1062688546937,22.4887082150741,23.0207604584387,1085051.34072769,0.0,1.0
2007-08-29,23.77,23.9,23.42,23.79,998900,22.5837175442463,22.7072296721703,22.2511848921434,22.6027194100808,1051370.43772713,0.0,1.0
2007-08-30,23.6,24.0,23.4,23.59,562400,22.4222016846535,22.8022390013425,22.2321830263089,22.4127007517362,591941.870234993,0.0,1.0
2007-08-31,24.02,24.18,23.7,23.97,529500,22.821240867177,22.9732557938526,22.5172110138257,22.7737362025908,557313.691837533,0.0,1.0
2007-09-04,24.24,24.39,23.8,23.91,807700,23.0302613913559,23.1727753851143,22.612220342998,22.7167306050875,850127.042298729,0.0,1.0
2007-09-05,23.79,24.25,23.58,24.09,835500,22.6027194100808,23.0397623242732,22.403199818819,22.8877473975975,879387.32678047,0.0,1.0
2007-09-06,23.73,24.1,23.48,23.78,590700,22.5457138125774,22.8972483305148,22.3081904896468,22.5932184771635,621728.418826122,0.0,1.0
2007-09-07,23.63,23.87,23.32,23.51,875500,22.4507044834051,22.6787268734186,22.1561755629711,22.3366932883984,921488.455531184,0.0,1.0
2007-09-10,23.0,23.74,22.68,23.72,1388300,21.8521457096199,22.5552147454946,21.5481158562687,22.5362128796602,1461224.9261153,0.0,1.0
2007-09-11,22.93,23.61,22.84,23.1,1004100,21.7856391791993,22.4317026175707,21.7001307829443,21.9471550387922,1056843.58446472,0.0,1.0
2007-09-12,22.77,23.2,22.68,22.9,1213000,21.6336242525237,22.0421643679644,21.5481158562687,21.7571363804476,1276716.72936531,0.0,1.0
2007-09-13,22.88,22.97,22.66,22.69,833400,21.7381345146132,21.8236429108682,21.5291139904342,21.5576167891859,877177.017521059,0.0,1.0
2007-09-14,23.27,23.31,22.6,22.68,654800,22.108670898385,22.1466746300539,21.4721083929309,21.5481158562687,689195.477649136,0.0,1.0
2007-09-17,23.05,23.43,23.0,23.29,649900,21.899650374206,22.2606858250606,21.8521457096199,22.1276727642195,684038.089377175,0.0,1.0
2007-09-18,23.08,23.28,22.6,23.14,2190500,21.9281531729577,22.1181718313022,21.4721083929309,21.9851587704611,2305563.0632108,0.0,1.0
2007-09-19,23.78,24.06,23.37,23.38,1807700,22.5932184771635,22.8592445988459,22.2036802275573,22.2131811604745,1902655.2610665,0.0,1.0
2007-09-20,23.72,23.8,23.5,23.78,1244200,22.5362128796602,22.612220342998,22.3271923554812,22.5932184771635,1309555.60979086,0.0,1.0
2007-09-21,23.83,24.05,23.67,23.7,887100,22.6407231417497,22.8497436659286,22.4887082150741,22.5172110138257,933697.782868887,0.0,1.0
2007-09-24,23.01,23.91,22.83,23.76,1060200,21.8616466425371,22.7167306050875,21.6906298500271,22.5742166113291,1115890.41753759,0.0,1.0
2007-09-25,22.89,23.09,22.74,23.0,1066700,21.7476354475304,21.9376541058749,21.605121453772,21.8521457096199,1122731.85095958,0.0,1.0
2007-09-26,22.63,23.18,22.57,22.94,1122000,21.5006111916825,22.02316250213,21.4436055941792,21.7951401121166,1180936.66145744,0.0,1.0
2007-09-27,22.79,22.86,22.4,22.69,1262400,21.6526261183582,21.7191326487787,21.2820897345863,21.5576167891859,1328711.62337243,0.0,1.0
2007-09-28,22.76,22.81,22.1,22.53,1712200,21.6241233196065,21.6716279841926,20.9970617470696,21.4056018625103,1802138.81617417,0.0,1.0
2007-10-01,23.18,23.22,22.61,22.75,830200,22.02316250213,22.0611662337989,21.4816093258481,21.6146223866893,873808.927221001,0.0,1.0
2007-10-02,22.96,23.27,22.75,23.23,740900,21.814141977951,22.108670898385,21.6146223866893,22.0706671667161,779818.157285041,0.0,1.0
2007-10-03,23.0,23.04,22.4,22.81,1270100,21.8521457096199,21.8901494412888,21.2820897345863,21.6716279841926,1336816.09065694,0.0,1.0
2007-10-04,23.08,23.17,22.795,23.0,574900,21.9281531729577,22.0136615692128,21.6573765848168,21.8521457096199,605098.472969591,0.0,1.0
2007-10-05,23.28,23.37,23.02,23.22,833600,22.1181718313022,22.2036802275573,21.8711475754544,22.0611662337989,877387.523164814,0.0,1.0
2007-10-08,23.61,23.66,23.29,23.31,779600,22.4317026175707,22.4792072821568,22.1276727642195,22.1466746300539,820550.999351353,0.0,1.0
2007-10-09,23.45,23.61,23.15,23.61,1146300,22.2796876908951,22.4317026175707,21.9946597033783,22.4317026175707,1206513.09717349,0.0,1.0
2007-10-10,23.32,23.43,22.71,23.39,1927400,22.1561755629711,22.2606858250606,21.5766186550204,22.2226820933917,2028642.888853,0.0,1.0
2007-10-11,22.9,23.39,22.74,23.21,1352000,21.7571363804476,22.2226820933917,21.605121453772,22.0516653008817,1423018.15177403,0.0,1.0
2007-10-12,23.04,23.06,22.64,23.03,1647700,21.8901494412888,21.9091513071233,21.5101121245998,21.8806485083716,1734250.74606366,0.0,1.0
2007-10-15,22.85,23.1,22.53,22.94,2003500,21.7096317158615,21.9471550387922,21.4056018625103,21.7951401121166,2108740.28630123,0.0,1.0
2007-10-16,22.66,22.8,22.06,22.8,2902400,21.5291139904342,21.6621270512754,20.9590580154007,21.6621270512754,3054857.90215158,0.0,1.0
2007-10-17,24.24,24.78,23.58,23.58,3451700,23.0302613913559,23.5433117688861,22.403199818819,22.403199818819,3633011.65272072,0.0,1.0
2007-10-18,24.74,24.81,23.9,23.96,2398100,23.5053080372172,23.5718145676378,22.7072296721703,22.7642352696736,2524067.92142699,0.0,1.0
2007-10-19,24.5,25.0,24.32,24.6,2046400,23.2772856472038,23.7523322930651,23.1062688546937,23.3722949763761,2153893.74688637,0.0,1.0
2007-10-22,24.44,24.44,23.65,24.06,1273300,23.2202800497005,23.2202800497005,22.4697063492396,22.8592445988459,1340184.180957,0.0,1.0
2007-10-23,24.35,24.46,23.8,24.46,1260500,23.1347716534454,23.2392819155349,22.612220342998,23.2392819155349,1326711.81975677,0.0,1.0
2007-10-24,24.38,24.41,23.66,24.36,1509300,23.1632744521971,23.1917772509488,22.4792072821568,23.1442725863626,1588580.84058619,0.0,1.0
2007-10-25,24.0,24.45,23.82,24.41,1213700,22.8022390013425,23.2297809826177,22.6312222088324,23.1917772509488,1277453.49911844,0.0,1.0
2007-10-26,23.82,24.0,23.73,24.0,1339700,22.6312222088324,22.8022390013425,22.5457138125774,22.8022390013425,1410072.05468318,0.0,1.0
2007-10-29,24.03,24.19,23.72,23.9,1001700,22.8307418000942,22.9827567267698,22.5362128796602,22.7072296721703,1054317.51673967,0.0,1.0
2007-10-30,24.34,24.5,23.92,24.07,825000,23.1252707205282,23.2772856472038,22.7262315380047,22.8687455317631,868335.78048341,0.0,1.0
2007-10-31,24.8,24.86,24.08,24.51,1236100,23.5623136347206,23.619319232224,22.8782464646803,23.286786580121,1301030.13121884,0.0,1.0
2007-11-01,24.3,24.71,24.15,24.58,1057100,23.0872669888593,23.4768052384656,22.9447529951009,23.3532931105416,1112627.58005941,0.0,1.0
2007-11-02,24.19,24.5,23.86,24.46,1534000,22.9827567267698,23.2772856472038,22.6692259405013,23.2392819155349,1614578.28758976,0.0,1.0
2007-11-05,24.07,24.26,23.7,24.09,1201700,22.8687455317631,23.0492632571904,22.5172110138257,22.8877473975975,1264823.16049323,0.0,1.0
2007-11-06,24.23,24.25,23.68,23.99,1126000,23.0207604584387,23.0397623242732,22.4982091479913,22.7927380684253,1185146.77433251,0.0,1.0
2007-11-07,23.69,24.13,23.55,24.0,1505800,22.5077100809085,22.9257511292665,22.3746970200673,22.8022390013425,1584896.99182051,0.0,1.0
2007-11-08,24.28,24.37,23.28,23.49,1895800,23.0682651230248,23.1537735192799,22.1181718313022,22.317691422564,1995382.99713994,0.0,1.0
2007-11-09,23.87,24.25,23.56,23.95,1125600,22.6787268734186,23.0397623242732,22.3841979529846,22.7547343367564,1184725.763045,0.0,1.0
2007-11-12,23.54,23.91,23.44,23.88,1702800,22.3651960871501,22.7167306050875,22.2701867579779,22.6882278063358,1792245.05091776,0.0,1.0
2007-11-13,23.86,23.9,23.37,23.84,1067400,22.6692259405013,22.7072296721703,22.2036802275573,22.6502240746669,1123468.62071272,0.0,1.0
2007-11-14,24.15,24.5,23.85,23.87,1341500,22.9447529951009,23.2772856472038,22.6597250075841,22.6787268734186,1411966.60547696,0.0,1.0
2007-11-15,23.97,24.34,23.8,24.07,1195900,22.7737362025908,23.1252707205282,22.612220342998,22.8687455317631,1258718.49682438,0.0,1.0
2007-11-16,24.01,24.16,23.49,24.06,1533200,22.8117399342597,22.9542539280181,22.317691422564,22.8592445988459,1613736.26501475,0.0,1.0
2007-11-19,23.9,24.11,23.65,23.7,1331600,22.7072296721703,22.906749263432,22.4697063492396,22.5172110138257,1401546.57611116,0.0,1.0
2007-11-20,24.06,24.18,23.73,23.73,1566900,22.8592445988459,22.9732557938526,22.5457138125774,22.5457138125774,1649206.46598722,0.0,1.0
2007-11-21,23.97,24.28,23.64,23.91,874600,22.7737362025908,23.0682651230248,22.4602054163224,22.7167306050875,920541.180134293,0.0,1.0
2007-11-23,24.35,24.48,24.07,24.17,310600,23.1347716534454,23.2582837813694,22.8687455317631,22.9637548609354,326915.26474927,0.0,1.0
2007-11-26,24.37,24.79,24.26,24.35,1540000,23.1537735192799,23.5528127018034,23.0492632571904,23.1347716534454,1620893.45690236,0.0,1.0
2007-11-27,24.61,24.69,24.05,24.26,1210300,23.3817959092933,23.4578033726311,22.8497436659286,23.0492632571904,1273874.90317463,0.0,1.0
2007-11-28,25.8,25.91,24.54,24.54,1602800,24.5124069264432,24.6169171885327,23.3152893788727,23.3152893788727,1686992.22904098,0.0,1.0
2007-11-29,25.68,26.19,25.48,25.48,1382500,24.3983957314365,24.882943310215,24.208377073092,24.208377073092,1455120.26244644,0.0,1.0
2007-11-30,25.66,26.0,25.35,25.97,1283400,24.379393865602,24.7024255847877,24.084864945168,24.673922786036,1350814.71596656,0.0,1.0
2007-12-03,25.65,25.91,25.42,25.43,915700,24.3698929326848,24.6169171885327,24.1513714755886,24.1608724085058,963800.089925647,0.0,1.0
2007-12-04,25.81,26.07,25.4,25.56,818800,24.5219078593604,24.7689321152083,24.1323696097542,24.2843845364298,861810.105527051,0.0,1.0
2007-12-05,26.04,26.15,25.78,26.02,576000,24.7404293164566,24.8449395785461,24.4934050606088,24.7214274506222,606256.254010236,0.0,1.0
2007-12-06,26.84,26.85,26.0,26.09,862100,25.5005039498347,25.5100048827519,24.7024255847877,24.7879339810428,907384.577399695,0.0,1.0
2007-12-07,26.5,26.8,26.39,26.76,661800,25.177472230649,25.4625002181658,25.0729619685595,25.4244964864969,696563.175180511,0.0,1.0
2007-12-10,26.87,27.13,26.49,26.49,1098400,25.5290067485864,25.7760310044343,25.1679712977318,25.1679712977318,1156096.99549452,0.0,1.0
2007-12-11,26.39,27.05,26.38,26.99,464800,25.0729619685595,25.7000235410965,25.0634610356423,25.6430179435931,489215.11608326,0.0,1.0
2007-12-12,26.57,26.87,26.46,26.6,736300,25.2439787610696,25.5290067485864,25.1394684989801,25.2724815598213,774976.527478709,0.0,1.0
2007-12-13,26.54,26.66,25.71,26.33,741200,25.2154759623179,25.3294871573246,24.4268985301882,25.0159563710562,780133.915750672,0.0,1.0
2007-12-14,26.34,26.58,26.27,26.46,841000,25.0254573039734,25.2534796939868,24.9589507735528,25.1394684989801,885176.231983694,0.0,1.0
2007-12-17,25.92,26.32,25.86,26.26,897400,24.6264181214499,25.006455438139,24.5694125239466,24.9494498406356,944538.823522197,0.0,1.0
2007-12-18,25.67,26.2,25.47,26.05,972300,24.3888947985193,24.8924442431322,24.1988761401747,24.7499302493739,1023373.1871079,0.0,1.0
2007-12-19,25.3,25.8,25.11,25.69,878200,24.0373602805819,24.5124069264432,23.8568425551546,24.4078966643537,924330.281721855,0.0,1.0
2007-12-20,25.44,25.63,24.93,25.52,1021200,24.1703733414231,24.3508910668504,23.6858257626445,24.2463808047609,1074841.81700564,0.0,1.0
2007-12-21,26.12,26.29,25.6,25.77,658000,24.8164367797944,24.9779526393873,24.3223882680987,24.4839041276915,692563.567949193,0.0,1.0
2007-12-24,26.37,26.71,26.33,26.47,256400,25.0539601027251,25.3769918219108,25.0159563710562,25.1489694318973,269868.235292056,0.0,1.0
2007-12-26,26.17,26.44,26.04,26.37,374900,24.8639414443806,25.1204666331457,24.7404293164566,25.0539601027251,394592.829216036,0.0,1.0
2007-12-27,25.89,26.39,25.83,26.2,648000,24.5979153226982,25.0729619685595,24.5409097251949,24.8924442431322,682038.285761516,0.0,1.0
2007-12-28,26.03,26.22,25.9,26.13,261400,24.7309283835394,24.9114461089667,24.6074162556155,24.8259377127117,275130.876385895,0.0,1.0
2007-12-31,25.65,26.06,25.19,25.92,880900,24.3698929326848,24.7594311822911,23.9328500184924,24.6264181214499,927172.107912529,0.0,1.0
2008-01-02,25.24,25.67,25.1,25.61,781100,23.9803546830785,24.3888947985193,23.8473416222374,24.3318892010159,822129.791679506,0.0,1.0
2008-01-03,24.84,25.46,24.83,25.37,671700,23.6003173663895,24.1893752072575,23.5908164334723,24.1038668110025,706983.204546311,0.0,1.0
2008-01-04,23.8,24.12,23.19,23.19,2075500,22.612220342998,22.9162501963492,22.0326634350472,22.0326634350472,2184522.3180525,0.0,1.0
2008-01-07,23.32,23.97,23.07,23.86,1524500,22.1561755629711,22.7737362025908,21.9186522400405,22.6692259405013,1604579.26951147,0.0,1.0
2008-01-08,22.77,23.62,22.7,23.4,1086600,21.6336242525237,22.4412035504879,21.5671177221031,22.2321830263089,1143677.16251306,0.0,1.0
2008-01-09,22.68,22.91,22.11,22.58,1899700,21.5481158562687,21.7666373133649,21.0065626799868,21.4531065270964,1999487.85719313,0.0,1.0
2008-01-10,23.29,23.5,22.48,22.59,1332400,22.1276727642195,22.3271923554812,21.3580971979242,21.4626074600136,1402388.59868617,0.0,1.0
2008-01-11,23.3,23.68,22.87,23.04,1119200,22.1371736971367,22.4982091479913,21.728633581696,21.8901494412888,1177989.58244489,0.0,1.0
2008-01-14,24.09,24.11,23.45,23.5,1327000,22.8877473975975,22.906749263432,22.2796876908951,22.3271923554812,1396704.94630483,0.0,1.0
2008-01-15,23.48,23.84,23.2,23.83,1110300,22.3081904896468,22.6502240746669,22.0421643679644,22.6407231417497,1168622.08129785,0.0,1.0
2008-01-16,23.19,23.7,23.17,23.3,815600,22.0326634350472,22.5172110138257,22.0136615692128,22.1371736971367,858442.015226993,0.0,1.0
2008-01-17,22.33,23.3,22.22,23.12,1379200,21.2155832041658,22.1371736971367,21.1110729420763,21.9661569046266,1451646.91932451,0.0,1.0
2008-01-18,22.81,22.98,22.19,22.66,1503300,21.6716279841926,21.8331438437855,21.0825701433246,21.5291139904342,1582265.67127359,0.0,1.0
2008-01-22,21.35,22.44,21.14,21.9,2448200,20.2844917782776,21.3200934662553,20.0849721870159,20.807043088725,2576799.58518725,0.0,1.0
2008-01-23,21.75,21.96,20.46,20.84,2741500,20.6645290949667,20.8640486862284,19.4389087486445,19.7999441994991,2885506.11175183,0.0,1.0
2008-01-24,21.91,22.17,21.62,21.75,1752400,20.8165440216423,21.0635682774901,20.5410169670427,20.6645290949667,1844450.45056864,0.0,1.0
2008-01-25,22.48,23.11,22.03,22.28,2177300,21.3580971979242,21.9566559717094,20.930555216649,21.1680785395796,2291669.69072306,0.0,1.0
2008-01-28,23.08,23.12,22.06,22.51,1316900,21.9281531729577,21.9661569046266,20.9590580154007,21.3865999966758,1386074.41129528,0.0,1.0
2008-01-29,23.94,24.07,23.1,23.21,2010000,22.7452334038392,22.8687455317631,21.9471550387922,22.0516653008817,2115581.71972321,0.0,1.0
2008-01-30,24.0,24.38,23.7,23.85,1496300,22.8022390013425,23.1632744521971,22.5172110138257,22.6597250075841,1574897.97374221,0.0,1.0
2008-01-31,24.47,24.95,22.0,23.91,4050200,23.2487828484521,23.704827628479,20.9020524178973,22.7167306050875,4262949.79165323,0.0,1.0
2008-02-01,24.62,25.25,24.27,24.88,1956100,23.3912968422105,23.9898556159958,23.0587641901076,23.6383210980584,2058850.44873164,0.0,1.0
2008-02-04,24.3,24.79,24.22,24.79,1491500,23.0872669888593,23.5528127018034,23.0112595255215,23.5528127018034,1569845.83829213,0.0,1.0
2008-02-05,23.38,24.11,23.22,24.11,1910900,22.2131811604745,22.906749263432,22.0611662337989,22.906749263432,2011276.17324333,0.0,1.0
2008-02-06,23.07,23.58,23.02,23.58,1149400,21.9186522400405,22.403199818819,21.8711475754544,22.403199818819,1209775.93465167,0.0,1.0
2008-02-07,23.6,23.87,22.69,22.78,1295300,22.4222016846535,22.6787268734186,21.5576167891859,21.6431251854409,1363339.80176989,0.0,1.0
2008-02-08,23.34,23.7,23.13,23.57,1224000,22.1751774288056,22.5172110138257,21.9756578375438,22.3936988859018,1288294.53977175,0.0,1.0
2008-02-11,23.87,23.99,23.02,23.41,1441700,22.6787268734186,22.7927380684253,21.8711475754544,22.2416839592262,1517429.93299749,0.0,1.0
2008-02-12,23.75,24.29,23.54,23.78,1615000,22.5647156784119,23.0777660559421,22.3651960871501,22.5932184771635,1699833.07330994,0.0,1.0
2008-02-13,23.95,24.28,23.74,23.83,1701400,22.7547343367564,23.0682651230248,22.5552147454946,22.6407231417497,1790771.51141148,0.0,1.0
2008-02-14,24.06,24.47,23.92,24.02,1251100,22.8592445988459,23.2487828484521,22.7262315380047,22.821240867177,1316818.05450035,0.0,1.0
2008-02-15,24.15,24.25,23.74,23.82,937800,22.9447529951009,23.0397623242732,22.5552147454946,22.6312222088324,987060.963560415,0.0,1.0
2008-02-19,23.86,24.45,23.71,24.38,1208800,22.6692259405013,23.2297809826177,22.526711946743,23.1632744521971,1272296.11084648,0.0,1.0
2008-02-20,24.32,24.32,23.6,23.66,915400,23.1062688546937,23.1062688546937,22.4222016846535,22.4792072821568,963484.331460018,0.0,1.0
2008-02-21,24.08,24.55,24.07,24.44,694300,22.8782464646803,23.3247903117899,22.8687455317631,23.2202800497005,730770.342290463,0.0,1.0
2008-02-22,24.71,24.73,23.65,24.21,1175700,23.4768052384656,23.4958071043,22.4697063492396,23.0017585926043,1237457.42680526,0.0,1.0
2008-02-25,25.35,25.48,24.76,24.91,1640800,24.084864945168,24.208377073092,23.5243099030517,23.6668238968101,1726988.30135416,0.0,1.0
2008-02-26,25.02,25.48,24.89,25.17,807800,23.7713341588996,24.208377073092,23.6478220309756,23.913848152658,850232.295120603,0.0,1.0
2008-02-27,25.06,25.4,24.64,24.81,639200,23.8093378905685,24.1323696097542,23.410298708045,23.5718145676378,672776.037436357,0.0,1.0
2008-02-28,24.76,25.14,24.66,24.89,794500,23.5243099030517,23.8853453539063,23.4293005738794,23.6478220309756,836233.669810993,0.0,1.0
2008-02-29,24.91,25.37,24.45,24.45,1567800,23.6668238968101,24.1038668110025,23.2297809826177,23.2297809826177,1650153.74138411,0.0,1.0
2008-03-03,25.17,25.43,24.67,25.3,1353600,23.913848152658,24.1608724085058,23.4388015067967,24.0373602805819,1424702.19692405,0.0,1.0
2008-03-04,24.64,25.16,24.24,25.0,1147300,23.410298708045,23.9043472197407,23.0302613913559,23.7523322930651,1207565.62539226,0.0,1.0
2008-03-05,24.76,24.92,24.5,24.58,1074400,23.5243099030517,23.6763248297273,23.2772856472038,23.3532931105416,1130836.31824409,0.0,1.0
2008-03-06,24.41,24.81,24.35,24.7,749200,23.1917772509488,23.5718145676378,23.1347716534454,23.4673043055483,788554.141500812,0.0,1.0
2008-03-07,24.39,24.7,24.03,24.25,1026200,23.1727753851143,23.4673043055483,22.8307418000942,23.0397623242732,1080104.45809949,0.0,1.0
2008-03-10,24.37,25.47,24.31,25.47,1368500,23.1537735192799,24.1988761401747,23.0967679217765,24.1988761401747,1440384.86738369,0.0,1.0
2008-03-11,24.55,24.98,23.93,24.92,1077300,23.3247903117899,23.7333304272307,22.7357324709219,23.6763248297273,1133888.65007852,0.0,1.0
2008-03-12,24.42,25.05,24.39,24.65,1151800,23.201278183866,23.7998369576512,23.1727753851143,23.4197996409622,1212302.00237672,0.0,1.0
2008-03-13,24.87,25.01,23.99,23.99,1042000,23.6288201651412,23.7618332259823,22.7927380684253,22.7927380684253,1096734.40395601,0.0,1.0
2008-03-14,24.51,25.02,24.1,24.97,1056600,23.286786580121,23.7713341588996,22.8972483305148,23.7238294943134,1112101.31595003,0.0,1.0
2008-03-17,23.73,24.12,23.6,23.76,1339200,22.5457138125774,22.9162501963492,22.4222016846535,22.5742166113291,1409545.7905738,0.0,1.0
2008-03-18,24.28,24.55,23.5699,24.08,1277000,23.0682651230248,23.3247903117899,22.3936038765726,22.8782464646803,1344078.53536644,0.0,1.0
2008-03-19,23.5,24.39,23.47,24.32,1034500,22.3271923554812,23.1727753851143,22.2986895567295,23.1062688546937,1088840.44231526,0.0,1.0
2008-03-20,23.85,23.93,23.02,23.41,833600,22.6597250075841,22.7357324709219,21.8711475754544,22.2416839592262,877387.523164814,0.0,1.0
2008-03-24,24.41,24.72,23.69,23.81,908700,23.1917772509488,23.4863061713828,22.5077100809085,22.6217212759152,956432.392394271,0.0,1.0
2008-03-25,25.06,25.29,24.48,24.56,1030600,23.8093378905685,24.0278593476647,23.2582837813694,23.3342912447072,1084735.58226206,0.0,1.0
2008-03-26,25.18,25.5,24.96,25.0,976400,23.9233490855752,24.2273789389264,23.7143285613962,23.7523322930651,1027688.55280485,0.0,1.0
2008-03-27,24.74,25.15,24.63,25.1,815700,23.5053080372172,23.8948462868235,23.4007977751278,23.8473416222374,858547.268048871,0.0,1.0
2008-03-28,24.75,24.9,24.55,24.62,761800,23.5148089701345,23.6573229638929,23.3247903117899,23.3912968422105,801815.997057286,0.0,1.0
2008-03-31,25.16,25.22,24.69,24.77,945000,23.9043472197407,23.9613528172441,23.4578033726311,23.5338108359689,994639.166735544,0.0,1.0
2008-04-01,25.75,25.93,24.97,25.23,1914900,24.4649022618571,24.6359190543671,23.7238294943134,23.9708537501613,2015486.2861184,0.0,1.0
2008-04-02,25.9,26.2,25.48,25.81,1074300,24.6074162556155,24.8924442431322,24.208377073092,24.5219078593604,1130731.06542221,0.0,1.0
2008-04-03,26.01,26.18,25.475,25.62,902400,24.7119265177049,24.8734423772978,24.2036266066334,24.3413901339331,949801.464616037,0.0,1.0
2008-04-04,26.52,26.58,26.02,26.16,910000,25.1964740964835,25.2534796939868,24.7214274506222,24.8544405114633,957800.67907867,0.0,1.0
2008-04-07,25.79,26.68,25.49,26.645,1308200,24.502905993526,25.3484890231591,24.2178780060092,25.3152357579488,1376917.41579199,0.0,1.0
2008-04-08,25.66,26.01,25.41,25.69,802000,24.379393865602,24.7119265177049,24.1418705426714,24.4078966643537,844127.631451753,0.0,1.0
2008-04-09,25.06,25.52,24.77,25.52,1176700,23.8093378905685,24.2463808047609,23.5338108359689,24.2463808047609,1238509.95502403,0.0,1.0
2008-04-10,24.72,24.98,24.48,24.97,940200,23.4863061713828,23.7333304272307,23.2582837813694,23.7238294943134,989587.031285456,0.0,1.0
2008-04-11,24.47,24.57,24.24,24.51,910300,23.2487828484521,23.3437921776244,23.0302613913559,23.286786580121,958116.437544302,0.0,1.0
2008-04-14,24.66,24.85,24.21,24.4,1807500,23.4293005738794,23.6098182993067,23.0017585926043,23.1822763180316,1902444.75542275,0.0,1.0
2008-04-15,25.05,25.1,24.62,24.71,1173600,23.7998369576512,23.8473416222374,23.3912968422105,23.4768052384656,1235247.11754586,0.0,1.0
2008-04-16,25.87,26.19,25.34,25.4,3328100,24.5789134568638,24.882943310215,24.0753640122508,24.1323696097542,3502919.16488101,0.0,1.0
2008-04-17,27.48,27.92,26.45,27.36,6187300,26.1085636565372,26.5266047048951,25.1299675660629,25.9945524615305,6512307.84798182,0.0,1.0
2008-04-18,28.33,28.38,27.46,27.88,2357900,26.9161429545014,26.9636476190875,26.0895617907027,26.4886009732262,2481756.28703252,0.0,1.0
2008-04-21,27.82,28.45,27.82,28.1,2153800,26.4315953757229,27.0301541495081,26.4315953757229,26.6976214974052,2266935.27758202,0.0,1.0
2008-04-22,27.57,28.09,27.39,27.89,1729600,26.1940720527922,26.688120564488,26.0230552602821,26.4981019061434,1820452.80718074,0.0,1.0
2008-04-23,27.13,27.8,26.98,27.56,1873300,25.7760310044343,26.4125935098884,25.6335170106759,26.184571119875,1971701.11221766,0.0,1.0
2008-04-24,27.28,27.62,26.42,27.14,2067200,25.9185449981927,26.2415767173783,25.1014647673112,25.7855319373515,2175786.33383673,0.0,1.0
2008-04-25,27.51,27.7,27.18,27.38,1146900,26.1370664552889,26.3175841807161,25.8235356690204,26.0135543273649,1207144.61410475,0.0,1.0
2008-04-28,27.21,27.64,27.1,27.64,1074400,25.8520384677721,26.2605785832128,25.7475282056826,26.2605785832128,1130836.31824409,0.0,1.0
2008-04-29,26.6,27.19,26.54,27.19,1301600,25.2724815598213,25.8330366019376,25.2154759623179,25.8330366019376,1369970.72954813,0.0,1.0
2008-04-30,26.84,27.12,26.62,26.7,1300800,25.5005039498347,25.766530071517,25.2914834256557,25.3674908889935,1369128.70697312,0.0,1.0
2008-05-01,26.93,27.16,26.37,26.98,2004200,25.5860123460897,25.8045338031859,25.0539601027251,25.6335170106759,2109477.05605437,0.0,1.0
2008-05-02,26.51,27.12,26.13,27.0,1622700,25.1869731635663,25.766530071517,24.8259377127117,25.6525188765103,1707937.54059446,0.0,1.0
2008-05-05,26.87,27.26,26.34,26.34,1573700,25.5290067485864,25.8995431323582,25.0254573039734,25.0254573039734,1656363.65787484,0.0,1.0
2008-05-06,27.2,27.28,26.72,26.76,1477800,25.8425375348548,25.9185449981927,25.386492754828,25.4244964864969,1555426.20169501,0.0,1.0
2008-05-07,26.76,27.43,26.68,27.43,1265300,25.4244964864969,26.061058991951,25.3484890231591,26.061058991951,1331763.95520686,0.0,1.0
2008-05-08,27.47,27.77,26.6,26.87,1717200,26.09906272362,26.3840907111367,25.2724815598213,25.5290067485864,1807401.45726801,0.0,1.0
2008-05-09,27.25,27.37,26.87,27.24,776200,25.890042199441,26.0040533944477,25.5290067485864,25.8805412665237,816972.403407542,0.0,1.0
2008-05-12,27.81,27.87,27.01,27.21,1203600,26.4220944428056,26.479100040309,25.6620198094276,25.8520384677721,1266822.96410889,0.0,1.0
2008-05-13,28.1,28.11,27.56,27.76,1056300,26.6976214974052,26.7071224303224,26.184571119875,26.3745897782195,1111785.55748439,0.0,1.0
2008-05-14,28.75,29.09,28.04,28.25,2076100,27.3151821370249,27.6382138562106,26.6406158999018,26.8401354911636,2185153.83498377,0.0,1.0
2008-05-15,29.13,29.24,28.6,28.6,1927800,27.6762175878795,27.780727849969,27.1726681432665,27.1726681432665,2029063.9001405,0.0,1.0
2008-05-16,28.89,29.24,28.44,29.24,1231300,27.448195197866,27.780727849969,27.0206532165909,27.780727849969,1295977.99576876,0.0,1.0
2008-05-19,28.64,29.05,28.37,29.02,1212300,27.2106718749354,27.6002101245417,26.9541466861703,27.57170732579,1275979.95961217,0.0,1.0
2008-05-20,28.68,28.95,28.11,28.4,858500,27.2486756066043,27.5052007953694,26.7071224303224,26.982649484922,903595.47581213,0.0,1.0
2008-05-21,28.31,28.93,28.15,28.79,938900,26.8971410886669,27.486198929535,26.7451261619913,27.3531858686938,988218.74460106,0.0,1.0
2008-05-22,28.15,28.6,27.79,28.17,1017200,26.7451261619913,27.1726681432665,26.4030925769712,26.7641280278258,1070631.70413058,0.0,1.0
2008-05-23,28.07,28.31,27.54,28.16,1212800,26.6691186986535,26.8971410886669,26.1655692540405,26.7546270949085,1276506.22372155,0.0,1.0
2008-05-27,28.04,28.12,27.5,27.95,686600,26.6406158999018,26.7166233632396,26.1275655223716,26.5551075036468,722665.875005952,0.0,1.0
2008-05-28,28.33,28.47,27.81,28.03,863500,26.9161429545014,27.0491560153426,26.4220944428056,26.6311149669846,908858.116905969,0.0,1.0
2008-05-29,28.35,28.37,27.83,28.18,904900,26.9351448203358,26.9541466861703,26.4410963086401,26.773628960743,952432.785162956,0.0,1.0
2008-05-30,28.85,28.97,28.13,28.27,1314100,27.4101914661971,27.5242026612039,26.7261242961569,26.859137356998,1383127.33228273,0.0,1.0
2008-06-02,28.89,29.1,28.6,28.79,1457500,27.448195197866,27.6477147891278,27.1726681432665,27.3531858686938,1534059.87885403,0.0,1.0
2008-06-03,28.42,29.04,28.14,28.89,1200300,27.0016513507564,27.5907091916244,26.7356252290741,27.448195197866,1263349.62098696,0.0,1.0
2008-06-04,28.05,28.6,27.91,28.46,863300,26.6501168328191,27.1726681432665,26.5171037719779,27.0396550824253,908647.611262214,0.0,1.0
2008-06-05,28.91,28.96,28.04,28.19,1291000,27.4671970637005,27.5147017282866,26.6406158999018,26.7831298936602,1358813.93042919,0.0,1.0
2008-06-06,28.24,29.14,28.17,28.82,984000,26.8306345582464,27.6857185207967,26.7641280278258,27.3816886674455,1035687.76726748,0.0,1.0
2008-06-09,28.04,28.39,27.8,28.27,751300,26.6406158999018,26.9731485520047,26.4125935098884,26.859137356998,790764.450760226,0.0,1.0
2008-06-10,27.35,27.87,26.91,27.7,1357800,25.9850515286132,26.479100040309,25.5670104802553,26.3175841807161,1429122.81544288,0.0,1.0
2008-06-11,26.8,27.48,26.79,27.32,797400,25.4625002181658,26.1085636565372,25.4529992852486,25.9565487298616,839286.00164542,0.0,1.0
2008-06-12,27.41,27.93,26.78,26.78,1116300,26.0420571261166,26.5361056378123,25.4434983523314,25.4434983523314,1174937.25061046,0.0,1.0
2008-06-13,28.46,28.48,27.46,27.51,1940600,27.0396550824253,27.0586569482598,26.0895617907027,26.1370664552889,2042536.26134074,0.0,1.0
2008-06-16,28.0,28.46,27.97,28.13,751400,26.6026121682329,27.0396550824253,26.5741093694813,26.7261242961569,790869.703582103,0.0,1.0
2008-06-17,28.26,28.39,28.05,28.34,802500,26.8496364240808,26.9731485520047,26.6501168328191,26.9256438874186,844653.895561135,0.0,1.0
2008-06-18,27.7,28.23,27.52,28.05,940100,26.3175841807161,26.8211336253291,26.1465673882061,26.6501168328191,989481.778463582,0.0,1.0
2008-06-19,27.98,28.21,27.59,27.79,701100,26.5836103023985,26.8021317594947,26.2130739186267,26.4030925769712,737927.534178083,0.0,1.0
2008-06-20,27.41,28.0,27.09,27.3,764100,26.0420571261166,26.6026121682329,25.7380272727654,25.9375468640271,804236.811960453,0.0,1.0
2008-06-23,27.27,27.5575,27.15,27.39,376300,25.9090440652754,26.1821958866457,25.7950328702687,26.0230552602821,396066.368722312,0.0,1.0
2008-06-24,27.23,28.08,27.14,28.08,1114000,25.8710403336065,26.6786196315707,25.7855319373515,26.6786196315707,1172516.4357073,0.0,1.0
2008-06-25,27.66,27.99,26.87,27.15,1084100,26.2795804490472,26.5931112353157,25.5290067485864,25.7950328702687,1141045.84196614,0.0,1.0
2008-06-26,26.71,27.49,26.34,27.22,1480400,25.3769918219108,26.1180645894544,25.0254573039734,25.8615394006893,1558162.7750638,0.0,1.0
2008-06-27,26.05,26.83,25.88,26.77,1523700,24.7499302493739,25.4910030169175,24.588414389781,25.4339974194141,1603737.24693645,0.0,1.0
2008-06-30,25.99,26.09,25.68,26.08,1061700,24.6929246518705,24.7879339810428,24.3983957314365,24.7784330481255,1117469.20986574,0.0,1.0
2008-07-01,26.47,26.66,25.57,25.62,1832800,25.1489694318973,25.3294871573246,24.293885469347,24.3413901339331,1929073.71935757,0.0,1.0
2008-07-02,25.54,26.97,25.48,26.74,1760000,24.2653826705953,25.6240160777586,24.208377073092,25.4054946206624,1852449.66503128,0.0,1.0
2008-07-03,26.16,26.21,25.42,25.91,917600,24.8544405114633,24.9019451760495,24.1513714755886,24.6169171885327,965799.893541307,0.0,1.0
2008-07-07,26.12,26.69,25.69,26.48,1466800,24.8164367797944,25.3579899560763,24.4078966643537,25.1584703648146,1543848.39128857,0.0,1.0
2008-07-08,26.88,26.97,25.86,26.2,2837100,25.5385076815036,25.6240160777586,24.5694125239466,24.8924442431322,2986127.80946604,0.0,1.0
2008-07-09,26.47,27.11,26.34,26.88,1846000,25.1489694318973,25.7570291385998,25.0254573039734,25.5385076815036,1942967.09184531,0.0,1.0
2008-07-10,26.6,26.75,26.215,26.47,1042500,25.2724815598213,25.4149955535797,24.9066956425081,25.1489694318973,1097260.6680654,0.0,1.0
2008-07-11,26.01,26.32,25.57,26.3,1345500,24.7119265177049,25.006455438139,24.293885469347,24.9874535723045,1416176.71835204,0.0,1.0
2008-07-14,26.19,26.55,25.75,26.3,1007400,24.882943310215,25.2249768952352,24.4649022618571,24.9874535723045,1060316.92758665,0.0,1.0
2008-07-15,26.47,26.8,25.69,25.9,1791000,25.1489694318973,25.4625002181658,24.4078966643537,24.6074162556155,1885078.03981308,0.0,1.0
2008-07-16,27.3,27.47,26.16,26.37,2168100,25.9375468640271,26.09906272362,24.8544405114633,25.0539601027251,2281986.4311104,0.0,1.0
2008-07-17,29.15,29.26,28.12,29.09,4902100,27.6952194537139,27.7997297158034,26.7166233632396,27.6382138562106,5159598.58122149,0.0,1.0
2008-07-18,29.04,29.58,28.9,29.25,2858000,27.5907091916244,28.1037595691546,27.4576961307833,27.7902287828862,3008125.64923829,0.0,1.0
2008-07-21,29.33,29.6,29.05,29.2,1993400,27.866236246224,28.1227614349891,27.6002101245417,27.7427241183001,2098109.75129167,0.0,1.0
2008-07-22,28.96,29.28,28.78,29.28,1546200,27.5147017282866,27.8187315816379,27.3436849357766,27.8187315816379,1627419.13185873,0.0,1.0
2008-07-23,28.81,29.01,28.56,29.01,1271700,27.3721877345282,27.5622063928728,27.1346644115976,27.5622063928728,1338500.13580697,0.0,1.0
2008-07-24,27.47,28.76,27.39,28.76,2194200,26.09906272362,27.3246830699421,26.0230552602821,27.3246830699421,2309457.41762024,0.0,1.0
2008-07-25,27.8,27.915,27.21,27.72,1405900,26.4125935098884,26.5218542384365,25.8520384677721,26.3365860465506,1479749.42276561,0.0,1.0
2008-07-28,27.9,28.31,27.66,27.84,1142600,26.5076028390607,26.8971410886669,26.2795804490472,26.4505972415573,1202618.74276405,0.0,1.0
2008-07-29,27.9,28.16,27.65,27.92,1059700,26.5076028390607,26.7546270949085,26.27007951613,26.5266047048951,1115364.1534282,0.0,1.0
2008-07-30,28.2,28.43,27.83,28.11,1186800,26.7926308265775,27.0111522836737,26.4410963086401,26.7071224303224,1249140.49003359,0.0,1.0
2008-07-31,28.03,28.2,27.51,27.97,2113700,26.6311149669846,26.7926308265775,26.1370664552889,26.5741093694813,2224728.89600944,0.0,1.0
2008-08-01,27.98,28.29,27.7,27.92,1873500,26.5836103023985,26.8781392228325,26.3175841807161,26.5266047048951,1971911.61786141,0.0,1.0
2008-08-04,27.08,28.23,26.95,27.83,1467200,25.7285263398481,26.8211336253291,25.6050142119242,26.4410963086401,1544269.40257607,0.0,1.0
2008-08-05,26.7,27.52,26.03,27.28,2815800,25.3674908889935,26.1465673882061,24.7309283835394,25.9185449981927,2963708.95840629,0.0,1.0
2008-08-06,26.88,27.05,26.46,26.77,1236000,25.5385076815036,25.7000235410965,25.1394684989801,25.4339974194141,1300924.87839696,0.0,1.0
2008-08-07,26.7,27.02,26.44,26.68,1076600,25.3674908889935,25.6715207423448,25.1204666331457,25.3484890231591,1133151.88032538,0.0,1.0
2008-08-08,26.67,26.86,26.14,26.55,1395900,25.3389880902419,25.5195058156692,24.8354386456289,25.2249768952352,1469224.14057793,0.0,1.0
2008-08-11,26.63,27.03,26.54,26.59,1405000,25.300984358573,25.681021675262,25.2154759623179,25.2629806269041,1478802.14736871,0.0,1.0
2008-08-12,26.14,26.7,26.05,26.43,1011800,24.8354386456289,25.3674908889935,24.7499302493739,25.1109657002284,1064948.05174923,0.0,1.0
2008-08-13,26.4,26.45,25.75,25.98,1692200,25.0824629014768,25.1299675660629,24.4649022618571,24.6834237189533,1781088.25179882,0.0,1.0
2008-08-14,26.78,26.87,26.31,26.31,1740500,25.4434983523314,25.5290067485864,24.9969545052217,24.9969545052217,1831925.3647653,0.0,1.0
2008-08-15,26.84,27.0,26.13,26.69,1857100,25.5005039498347,25.6525188765103,24.8259377127117,25.3579899560763,1954650.15507363,0.0,1.0
2008-08-18,26.52,27.18,26.35,26.97,1254300,25.1964740964835,25.8235356690204,25.0349582368906,25.6240160777586,1320186.14480041,0.0,1.0
2008-08-19,26.74,26.85,26.14,26.21,1180300,25.4054946206624,25.5100048827519,24.8354386456289,24.9019451760495,1242299.0566116,0.0,1.0
2008-08-20,27.02,27.14,26.66,26.78,1089200,25.6715207423448,25.7855319373515,25.3294871573246,25.4434983523314,1146413.73588185,0.0,1.0
2008-08-21,27.43,27.72,26.62,26.86,1296200,26.061058991951,26.3365860465506,25.2914834256557,25.5195058156692,1364287.07716679,0.0,1.0
2008-08-22,27.57,27.82,27.29,27.76,1195400,26.1940720527922,26.4315953757229,25.9280459311099,26.3745897782195,1258192.23271499,0.0,1.0
2008-08-25,26.8,27.4,26.56,27.36,833500,25.4625002181658,26.0325561931994,25.2344778281524,25.9945524615305,877282.270342936,0.0,1.0
2008-08-26,27.11,27.11,26.81,27.0,812700,25.7570291385998,25.7570291385998,25.472001151083,25.6525188765103,855389.683392567,0.0,1.0
2008-08-27,27.33,27.5,27.01,27.2,647000,25.9660496627788,26.1275655223716,25.6620198094276,25.8425375348548,680985.757542746,0.0,1.0
2008-08-28,27.68,27.77,27.43,27.54,751200,26.2985823148817,26.3840907111367,26.061058991951,26.1655692540405,790659.197938349,0.0,1.0
2008-08-29,27.74,27.74,27.37,27.59,460500,26.3555879123851,26.3555879123851,26.0040533944477,26.2130739186267,484689.244742557,0.0,1.0
2008-09-02,26.12,28.09,25.97,27.99,1987600,24.8164367797944,26.688120564488,24.673922786036,26.5931112353157,2092005.08762282,0.0,1.0
2008-09-03,26.15,26.56,25.79,26.22,1194600,24.8449395785461,25.2344778281524,24.502905993526,24.9114461089667,1257350.21013998,0.0,1.0
2008-09-04,24.29,26.12,24.1,26.05,2223300,23.0777660559421,24.8164367797944,22.8972483305148,24.7499302493739,2340085.98878638,0.0,1.0
2008-09-05,25.0,25.18,23.92,24.4,1685900,23.7523322930651,23.9233490855752,22.7262315380047,23.1822763180316,1774457.32402058,0.0,1.0
2008-09-08,24.0,25.53,23.36,25.5,2355700,22.8022390013425,24.2558817376781,22.19417929464,24.2273789389264,2479440.72495124,0.0,1.0
2008-09-09,23.55,25.26,23.05,23.05,2827900,22.3746970200673,23.999356548913,21.899650374206,21.899650374206,2976444.54985338,0.0,1.0
2008-09-10,24.08,24.36,23.5,23.53,1364800,22.8782464646803,23.1442725863626,22.3271923554812,22.3556951542329,1436490.51297425,0.0,1.0
2008-09-11,25.16,25.19,23.52,23.52,2042000,23.9043472197407,23.9328500184924,22.3461942213157,22.3461942213157,2149262.62272379,0.0,1.0
2008-09-12,25.7,25.87,24.74,25.02,1145800,24.4173975972709,24.5789134568638,23.5053080372172,23.7713341588996,1205986.83306411,0.0,1.0
2008-09-15,24.48,25.7,24.16,25.02,1109200,23.2582837813694,24.4173975972709,22.9542539280181,23.7713341588996,1167464.30025721,0.0,1.0
2008-09-16,23.26,24.31,22.55,22.93,3346900,22.0991699654678,23.0967679217765,21.4246037283447,21.7856391791993,3522706.69539385,0.0,1.0
2008-09-17,21.8,23.17,21.74,22.9,1925600,20.7120337595528,22.0136615692128,20.6550281620494,21.7571363804476,2026748.33805922,0.0,1.0
2008-09-18,22.17,22.58,20.34,21.99,3349300,21.0635682774901,21.4531065270964,19.3248975536378,20.8925514849801,3525232.7631189,0.0,1.0
2008-09-19,24.01,25.08,23.29,25.08,2697400,22.8117399342597,23.8283397564029,22.1276727642195,23.8283397564029,2839089.61730419,0.0,1.0
2008-09-22,23.72,24.67,23.54,23.85,1928800,22.5362128796602,23.4388015067967,22.3651960871501,22.6597250075841,2030116.42835927,0.0,1.0
2008-09-23,23.07,23.99,22.64,23.42,1918900,21.9186522400405,22.7927380684253,21.5101121245998,22.2511848921434,2019696.39899347,0.0,1.0
2008-09-24,22.84,23.47,22.43,23.1,2051000,21.7001307829443,22.2986895567295,21.310592533338,21.9471550387922,2158735.37669269,0.0,1.0
2008-09-25,23.61,24.1,22.81,23.02,1738800,22.4317026175707,22.8972483305148,21.6716279841926,21.8711475754544,1830136.0667934,0.0,1.0
2008-09-26,23.38,23.49,22.633,23.49,1189600,22.2131811604745,22.317691422564,21.5034614715577,22.317691422564,1252087.56904614,0.0,1.0
2008-09-29,21.43,22.82,20.35,22.73,2949800,20.3604992416154,21.6811289171098,19.334398486555,21.5956205208548,3104747.73972117,0.0,1.0
2008-09-30,22.21,22.38,20.8105,21.92,3030300,21.101572009159,21.2630878687519,19.7719164473933,20.8260449545595,3189476.26133198,0.0,1.0
2008-10-01,22.86,23.02,21.74,22.2,1864000,21.7191326487787,21.8711475754544,20.6550281620494,21.0920710762418,1961912.59978313,0.0,1.0
2008-10-02,20.92,22.72,20.82,22.54,2599400,19.8759516628369,21.5861195879376,19.7809423336646,21.4151027954275,2735941.85186494,0.0,1.0
2008-10-03,20.33,21.87,20.29,20.99,1725400,19.3153966207206,20.7785402899734,19.2773928890516,19.9424581932575,1816032.18866191,0.0,1.0
2008-10-06,20.02,20.33,18.46,19.98,2263100,19.0208677002865,19.3153966207206,17.5387221651993,18.9828639686176,2381976.61189334,0.0,1.0
2008-10-07,19.76,20.84,19.68,19.95,2876100,18.7738434444387,19.7999441994991,18.6978359811009,18.954361169866,3027176.40999798,0.0,1.0
2008-10-08,20.01,21.64,18.82,19.29,2046500,19.0113667673693,20.5600188328772,17.8807557502194,18.327299597329,2153998.99970824,0.0,1.0
2008-10-09,18.25,21.45,18.11,20.51,2562500,17.3392025739375,20.3795011074499,17.2061895130964,19.4864134132306,2697103.56059242,0.0,1.0
2008-10-10,18.02,18.93,16.28,17.41,3863000,17.1206811168413,17.9852660123089,15.467518789244,16.5411242088905,4065916.5090999,0.0,1.0
2008-10-13,21.07,21.07,18.68,18.7,2668700,20.0184656565953,20.0184656565953,17.7477426893783,17.7667445552127,2808882.05742554,0.0,1.0
2008-10-14,19.75,21.92,19.45,21.65,2541100,18.7643425115214,20.8260449545595,18.4793145240047,20.5695197657944,2674579.45671079,0.0,1.0
2008-10-15,18.12,19.76,17.72,19.76,3168200,17.2156904460136,18.7738434444387,16.8356531293246,18.7738434444387,3334619.90270005,0.0,1.0
2008-10-16,20.56,21.19,18.83,19.45,6410800,19.5339180778168,20.132476851602,17.8902566831366,18.4793145240047,6747547.9048764,0.0,1.0
2008-10-17,21.38,22.36,19.03,19.86,3580400,20.3129945770293,21.2440860029174,18.0802753414812,18.8688527736109,3768472.03447612,0.0,1.0
2008-10-20,22.06,22.08,21.33,21.79,2456300,20.9590580154007,20.9780598812351,20.2654899124432,20.7025328266356,2585325.06375927,0.0,1.0
2008-10-21,21.01,22.17,20.65,21.04,1942700,19.9614600590919,21.0635682774901,19.6194264740718,19.9899628578436,2044746.57060015,0.0,1.0
2008-10-22,19.83,20.94,19.05,20.5,1864900,18.8403499748593,19.8949535286713,18.0992772073156,19.4769124803134,1962859.87518001,0.0,1.0
2008-10-23,19.14,20.32,17.6,19.97,2702100,18.1847856035707,19.3058956878033,16.7216419343178,18.9733630357004,2844036.49993238,0.0,1.0
2008-10-24,18.19,19.0,17.68,17.77,1824700,17.2821969764342,18.0517725427295,16.7976493976557,16.8831577939107,1920548.24078555,0.0,1.0
2008-10-27,16.81,18.88,16.74,17.63,1508400,15.971068233857,17.9377613477228,15.9045617034364,16.7501447330695,1587633.5651893,0.0,1.0
2008-10-28,18.45,18.45,16.33,17.4,1850600,17.5292212322821,17.5292212322821,15.5150234538301,16.5316232759733,1947808.72165163,0.0,1.0
2008-10-29,19.32,20.02,17.76,18.5,2603000,18.3558023960807,19.0208677002865,16.8736568609935,17.5767258968682,2739730.95345251,0.0,1.0
2008-10-30,19.61,20.43,18.78,19.8,1456700,18.6313294506803,19.4104059498928,17.8427520185505,18.8118471761076,1533217.85627901,0.0,1.0
2008-10-31,20.18,20.31,19.18,19.44,1596100,19.1728826269622,19.2963947548861,18.2227893352396,18.4698135910874,1679940.28997523,0.0,1.0
2008-11-03,19.77,20.48,19.52,19.95,1152900,18.7833443773559,19.4579106144789,18.5458210544252,18.954361169866,1213459.78341736,0.0,1.0
2008-11-04,20.07,20.42,19.61,20.14,1899900,19.0683723648727,19.4009050169756,18.6313294506803,19.1348788952933,1999698.36283688,0.0,1.0
2008-11-05,19.4,19.79,19.04,19.54,1986600,18.4318098594185,18.8023462431903,18.0897762743984,18.5648229202597,2090952.55940405,0.0,1.0
2008-11-06,18.73,19.79,18.63,18.73,1059200,17.7952473539644,18.8023462431903,17.7002380247921,17.7952473539644,1114837.88931882,0.0,1.0
2008-11-07,19.2,19.33,18.16,18.7,1970300,18.241791201074,18.3653033289979,17.2536941776825,17.7667445552127,2073796.34943814,0.0,1.0
2008-11-10,18.61,19.82,18.14,19.62,1595400,17.6812361589577,18.830849041942,17.2346923118481,18.6408303835975,1679203.5202221,0.0,1.0
2008-11-11,17.77,18.95,17.05,18.56,1702600,16.8831577939107,18.0042678781434,16.1990906238704,17.6337314943715,1792034.545274,0.0,1.0
2008-11-12,16.5,17.84,16.43,17.4,1811400,15.676539313423,16.9496643243313,15.6100327830024,16.5316232759733,1906549.61547593,0.0,1.0
2008-11-13,17.42,17.42,15.4,16.61,2820500,16.5506251418078,16.5506251418078,14.6314366925281,15.7810495755125,2968655.84103449,0.0,1.0
2008-11-14,16.31,17.5,16.29,17.0,2239500,15.4960215879957,16.6266326051456,15.4770197221612,16.1515859592843,2357136.94593042,0.0,1.0
2008-11-17,16.37,17.02,15.76,16.04,1574400,15.553027185499,16.1705878251187,14.9734702775482,15.2394963992306,1657100.42762798,0.0,1.0
2008-11-18,16.08,16.97,15.46,16.36,1696600,15.2775001308995,16.1230831605326,14.6884422900315,15.5435262525818,1785719.3759614,0.0,1.0
2008-11-19,15.23,16.24,15.08,15.9,2525500,14.4699208329353,15.4295150575751,14.3274068391769,15.1064833383894,2658160.016498,0.0,1.0
2008-11-20,14.05,15.48,13.86,14.83,2905700,13.3488107487026,14.7074441558659,13.1682930232753,14.0898835162462,3058331.24527351,0.0,1.0
2008-11-21,14.31,14.55,13.57,14.31,2790800,13.5958350045505,13.8238573945639,12.8927659686757,13.5958350045505,2937395.75293709,0.0,1.0
2008-11-24,14.97,15.27,14.03,14.59,3879700,14.2228965770874,14.5079245646042,13.3298088828681,13.8618611262328,4083493.73035331,0.0,1.0
2008-11-25,15.03,15.97,13.37,15.0,5364600,14.2799021745907,15.17298986881,12.7027473103312,14.2513993758391,5646392.8824016,0.0,1.0
2008-11-26,15.93,16.1,14.33,15.0,1908400,15.1349861371411,15.2965019967339,13.6148368703849,14.2513993758391,2008644.85269641,0.0,1.0
2008-11-28,16.05,16.06,15.54,15.79,561000,15.2489973321478,15.258498265065,14.7644497533693,15.0019730762999,590468.330728719,0.0,1.0
2008-12-01,14.72,15.97,14.71,15.95,1470900,13.9853732541567,15.17298986881,13.9758723212395,15.1539880029755,1548163.75698552,0.0,1.0
2008-12-02,15.81,15.9,14.75,14.8,2740500,15.0209749421344,15.1064833383894,14.0138760529084,14.0613807174946,2884453.58353307,0.0,1.0
2008-12-03,16.66,16.71,15.35,15.54,2457100,15.8285542400986,15.8760589046847,14.583932027942,14.7644497533693,2586167.08633429,0.0,1.0
2008-12-04,16.17,16.75,15.85,16.25,1981400,15.3630085271545,15.9140626363536,15.0589786738033,15.4390159904923,2085479.41266646,0.0,1.0
2008-12-05,16.64,16.74,15.41,15.91,1968600,15.8095523742641,15.9045617034364,14.6409376254453,15.1159842713066,2072007.05146624,0.0,1.0
2008-12-08,18.0,18.15,17.14,17.27,2307000,17.1016792510069,17.2441932447653,16.2845990201254,16.4081111480494,2428182.60069724,0.0,1.0
2008-12-09,17.42,18.41,17.24,17.69,1900900,16.5506251418078,17.4912175006132,16.3796083492977,16.8071503305729,2000750.89105565,0.0,1.0
2008-12-10,18.25,18.35,17.59,17.7,1519500,17.3392025739375,17.4342119031098,16.7121410014006,16.8166512634901,1599316.62841763,0.0,1.0
2008-12-11,17.75,18.75,17.54,18.25,2100600,16.8641559280762,17.8142492197988,16.6646363368145,17.3392025739375,2210940.77634358,0.0,1.0
2008-12-12,18.5,18.68,17.25,17.4,1758500,17.5767258968682,17.7477426893783,16.3891092822149,16.5316232759733,1850870.87270312,0.0,1.0
2008-12-15,18.38,18.87,18.08,18.85,1192500,17.4627147018615,17.9282604148055,17.1776867143447,17.9092585489711,1255139.90088056,0.0,1.0
2008-12-16,19.42,19.52,18.3,18.54,2157500,18.450811725253,18.5458210544252,17.3867072385237,17.6147296285371,2270829.63199146,0.0,1.0
2008-12-17,19.29,19.79,19.0601,19.24,2152200,18.327299597329,18.8023462431903,18.108873149562,18.2797949327429,2265251.232432,0.0,1.0
2008-12-18,19.38,19.94,19.2,19.34,2127600,18.4128079935841,18.9448602369487,18.241791201074,18.3748042619152,2239359.0382503,0.0,1.0
2008-12-19,19.46,20.28,19.1,19.92,2175500,18.4888154569219,19.2678919561344,18.1467818719018,18.9258583711143,2289775.13992928,0.0,1.0
2008-12-22,18.51,19.53,17.8199,19.44,1896500,17.5862268297854,18.5553219873425,16.9305674491676,18.4698135910874,1996119.76689308,0.0,1.0
2008-12-23,18.24,18.765,17.82,18.765,1585200,17.3297016410203,17.8285006191747,16.9306624584968,17.8285006191747,1668467.73239067,0.0,1.0
2008-12-24,18.26,18.34,18.0,18.24,545400,17.3487035068548,17.4247109701926,17.1016792510069,17.3297016410203,574048.89051594,0.0,1.0
2008-12-26,18.79,18.83,18.13,18.42,600800,17.8522529514677,17.8902566831366,17.2251913789308,17.5007184335304,632358.953835677,0.0,1.0
2008-12-29,18.44,19.0,17.85,18.61,1593500,17.5197202993648,18.0517725427295,16.9591652572485,17.6812361589577,1677203.71660644,0.0,1.0
2008-12-30,18.85,18.9,18.13,18.36,1363000,17.9092585489711,17.9567632135572,17.2251913789308,17.443712836027,1434595.96218047,0.0,1.0
2008-12-31,19.2,19.31,18.72,18.9,1580600,18.241791201074,18.3463014631635,17.7857464210472,17.9567632135572,1663626.10258434,0.0,1.0
2009-01-02,19.36,19.44,18.71,19.28,1507700,18.3938061277496,18.4698135910874,17.7762454881299,18.3177986644118,1586896.79543617,0.0,1.0
2009-01-05,19.34,19.85,18.82,19.19,1593800,18.3748042619152,18.8593518406937,17.8807557502194,18.2322902681568,1677519.47507207,0.0,1.0
2009-01-06,19.21,20.07,19.05,19.59,1739800,18.2512921339912,19.0683723648727,18.0992772073156,18.6123275848458,1831188.59501217,0.0,1.0
2009-01-07,18.84,19.11,18.63,19.11,1670700,17.8997576160539,18.156282804819,17.7002380247921,18.156282804819,1758458.89509531,0.0,1.0
2009-01-08,19.21,19.22,18.59,18.88,1369900,18.2512921339912,18.2607930669085,17.6622342931232,17.9377613477228,1441858.40688997,0.0,1.0
2009-01-09,18.8,19.33,18.39,19.24,1490600,17.861753884385,18.3653033289979,17.4722156347787,18.2797949327429,1568898.56289523,0.0,1.0
2009-01-12,18.56,19.02,18.4,19.02,1703600,17.6337314943715,18.0707744085639,17.4817165676959,18.0707744085639,1793087.07349278,0.0,1.0
2009-01-13,18.79,19.04,18.28,18.64,1864600,17.8522529514677,18.0897762743984,17.3677053726892,17.7097389577094,1962544.11671439,0.0,1.0
2009-01-14,18.15,18.52,18.03,18.21,2117700,17.2441932447653,17.5957277627026,17.1301820497586,17.3011988422686,2228939.0088845,0.0,1.0
2009-01-15,18.49,18.89,17.48,18.01,2545300,17.567224963951,17.94726228064,16.6076307393111,17.1111801839241,2679000.0752296,0.0,1.0
2009-01-16,18.87,19.2,18.6,18.7,2610700,17.9282604148055,18.241791201074,17.6717352260405,17.7667445552127,2747835.42073702,0.0,1.0
2009-01-20,17.89,18.92,17.66,18.84,2312000,16.9971689889174,17.9757650793917,16.7786475318212,17.8997576160539,2433445.24179108,0.0,1.0
2009-01-21,18.47,18.48,17.72,18.09,1678200,17.5482230981165,17.5577240310337,16.8356531293246,17.1871876472619,1766352.85673607,0.0,1.0
2009-01-22,17.87,18.4,17.61,18.14,3337200,16.9781671230829,17.4817165676959,16.7311428672351,17.2346923118481,3512497.17167181,0.0,1.0
2009-01-23,18.23,18.47,17.35,17.4,2116000,17.3202007081031,17.5482230981165,16.4841186113872,16.5316232759733,2227149.7109126,0.0,1.0
2009-01-26,18.24,18.66,18.0,18.36,1744400,17.3297016410203,17.7287408235438,17.1016792510069,17.443712836027,1836030.2248185,0.0,1.0
2009-01-27,18.5,18.55,18.04,18.52,1106300,17.5767258968682,17.6242305614543,17.1396829826758,17.5957277627026,1164411.96842278,0.0,1.0
2009-01-28,18.96,19.06,18.55,18.82,1933100,18.0137688110606,18.1087781402328,17.6242305614543,17.8807557502194,2034642.29969997,0.0,1.0
2009-01-29,18.84,19.13,18.59,18.92,1443500,17.8997576160539,18.1752846706534,17.6622342931232,17.9757650793917,1519324.48379127,0.0,1.0
2009-01-30,18.75,19.16,18.65,18.84,2559600,17.8142492197988,18.2037874694051,17.7192398906266,17.8997576160539,2694051.22875799,0.0,1.0
2009-02-02,18.55,19.01,18.36,18.67,3122900,17.6242305614543,18.0612734756467,17.443712836027,17.738241756461,3286940.37438987,0.0,1.0
2009-02-03,20.0,20.37,19.31,19.75,5446100,19.0018658344521,19.3534003523895,18.3463014631635,18.7643425115214,5732173.93223115,0.0,1.0
2009-02-04,20.73,21.19,20.01,20.24,4458700,19.6954339374096,20.132476851602,19.0113667673693,19.2298882244655,4692907.56901985,0.0,1.0
2009-02-05,20.88,21.67,20.37,20.6,4643400,19.837947931168,20.5885216316288,19.3534003523895,19.5719218094857,4887309.53102626,0.0,1.0
2009-02-06,21.46,21.68,20.91,20.94,2877900,20.3890020403671,20.5980225645461,19.8664507299197,19.8949535286713,3029070.96079176,0.0,1.0
2009-02-09,21.5,21.86,21.25,21.55,1754500,20.427005772036,20.7690393570561,20.1894824491053,20.4745104366221,1846660.75982805,0.0,1.0
2009-02-10,20.86,21.69,20.66,21.3,2728800,19.8189460653335,20.6075234974633,19.628927406989,20.2369871136915,2872139.00337349,0.0,1.0
2009-02-11,21.12,21.47,20.78,21.02,2228300,20.0659703211814,20.3985029732843,19.7429386019957,19.9709609920092,2345348.62988022,0.0,1.0
2009-02-12,21.95,22.0,20.67,21.01,1973400,20.8545477533112,20.9020524178973,19.6384283399062,19.9614600590919,2077059.18691631,0.0,1.0
2009-02-13,21.68,22.18,21.64,21.76,1942900,20.5980225645461,21.0730692104074,20.5600188328772,20.6740300278839,2044957.0762439,0.0,1.0
2009-02-17,20.91,21.4,20.85,21.16,1841300,19.8664507299197,20.3319964428637,19.8094451324163,20.1039740528503,1938020.20921709,0.0,1.0
2009-02-18,20.99,21.28,20.6,21.21,2469400,19.9424581932575,20.217985247857,19.5719218094857,20.1514787174364,2599113.18342513,0.0,1.0
2009-02-19,20.94,21.15,20.74,21.1,2054700,19.8949535286713,20.0944731199331,19.7049348703268,20.046968455347,2162629.73110214,0.0,1.0
2009-02-20,20.75,20.92,20.31,20.49,2140800,19.714435803244,19.8759516628369,19.2963947548861,19.4674115473962,2253252.41073805,0.0,1.0
2009-02-23,19.99,21.17,19.89,20.96,1797900,18.9923649015349,20.1134749857675,18.8973555723626,19.9139553945058,1892340.48452257,0.0,1.0
2009-02-24,20.82,21.03,20.0,20.37,2079300,19.7809423336646,19.9804619249264,19.0018658344521,19.3534003523895,2188521.92528383,0.0,1.0
2009-02-25,21.0,21.48,20.58,20.95,2457700,19.9519591261747,20.4080039062016,19.5529199436512,19.9044544615886,2586798.60326555,0.0,1.0
2009-02-26,21.02,21.7,20.85,21.29,1913600,19.9709609920092,20.6170244303805,19.8094451324163,20.2274861807743,2014117.999434,0.0,1.0
2009-02-27,21.08,21.61,20.38,20.47,2435100,20.0279665895125,20.5315160341255,19.3629012853067,19.4484096815617,2563011.4655214,0.0,1.0
2009-03-02,20.16,21.13,20.02,20.54,2173000,19.1538807611277,20.0754712540986,19.0208677002865,19.5149162119823,2287143.81938236,0.0,1.0
2009-03-03,20.0,20.6,19.72,20.56,1848700,19.0018658344521,19.5719218094857,18.7358397127698,19.5339180778168,1945808.91803597,0.0,1.0
2009-03-04,21.18,21.57,20.9,21.03,4544700,20.1229759186848,20.4935123024566,19.8569497970024,19.9804619249264,4783424.99583387,0.0,1.0
2009-03-05,21.14,21.44,20.66,20.66,3532900,20.0849721870159,20.3700001745326,19.628927406989,19.628927406989,3718476.94408465,0.0,1.0
2009-03-06,20.66,21.37,20.11,21.14,2214600,19.628927406989,20.3034936441121,19.1063760965416,20.0849721870159,2330928.9932831,0.0,1.0
2009-03-09,19.95,20.76,19.74,20.32,2057100,18.954361169866,19.7239367361613,18.7548415786042,19.3058956878033,2165155.79882717,0.0,1.0
2009-03-10,20.77,20.77,20.06,20.27,2384500,19.7334376690785,19.7334376690785,19.0588714319554,19.2583910232172,2509753.53765175,0.0,1.0
2009-03-11,20.93,21.21,20.61,20.99,1980100,19.8854525957541,20.1514787174364,19.5814227424029,19.9424581932575,2084111.12598206,0.0,1.0
2009-03-12,21.52,21.6,20.78,20.86,1131500,20.4460076378705,20.5220151012083,19.7429386019957,19.8189460653335,1190935.67953573,0.0,1.0
2009-03-13,22.19,22.33,21.48,21.73,1816000,21.0825701433246,21.2155832041658,20.4080039062016,20.6455272291322,1911391.24528227,0.0,1.0
2009-03-16,21.32,22.51,21.23,22.16,2895500,20.2559889795259,21.3865999966758,20.1704805832709,21.0540673445729,3047595.45744208,0.0,1.0
2009-03-17,21.59,21.8,21.17,21.4,2375900,20.512514168291,20.7120337595528,20.1134749857675,20.3319964428637,2500701.79497035,0.0,1.0
2009-03-18,22.09,22.26,21.15,21.28,2025600,20.9875608141523,21.1490766737452,20.0944731199331,20.217985247857,2132001.159936,0.0,1.0
2009-03-19,21.88,22.5,21.77,22.18,1293000,20.7880412228906,21.3770990637586,20.6835309608011,21.0730692104074,1360918.98686673,0.0,1.0
2009-03-20,21.33,22.0,21.11,22.0,1015900,20.2654899124432,20.9020524178973,20.0564693882642,20.9020524178973,1069263.41744617,0.0,1.0
2009-03-23,21.15,21.86,20.71,21.83,2533700,20.0944731199331,20.7690393570561,19.6764320715751,20.7405365583045,2666790.7478919,0.0,1.0
2009-03-24,20.98,21.46,20.8,21.01,1638600,19.9329572603402,20.3890020403671,19.7619404678302,19.9614600590919,1724672.73927287,0.0,1.0
2009-03-25,21.58,21.58,20.59,21.03,2809800,20.5030132353738,20.5030132353738,19.5624208765684,19.9804619249264,2957393.78909368,0.0,1.0
2009-03-26,22.08,22.16,21.27,21.6,2603200,20.9780598812351,21.0540673445729,20.2084843149398,20.5220151012083,2739941.45909626,0.0,1.0
2009-03-27,21.61,22.19,21.42,21.7,1707300,20.5315160341255,21.0825701433246,20.3509983086982,20.6170244303805,1796981.42790221,0.0,1.0
2009-03-30,22.15,22.25,21.0351,21.16,1984100,21.0445664116557,21.139575740828,19.9853074007142,20.1039740528503,2088321.23885713,0.0,1.0
2009-03-31,22.73,23.15,22.33,22.58,2349100,21.5956205208548,21.9946597033783,21.2155832041658,21.4531065270964,2472494.03870737,0.0,1.0
2009-04-01,22.52,22.96,22.14,22.54,2970800,21.3961009295931,21.814141977951,21.0350654787385,21.4151027954275,3126850.83231528,0.0,1.0
2009-04-02,22.76,23.24,22.6,23.01,2742600,21.6241233196065,22.0801680996333,21.4721083929309,21.8616466425371,2886663.89279248,0.0,1.0
2009-04-03,22.64,23.14,22.12,22.82,2374300,21.5101121245998,21.9851587704611,21.016063612904,21.6811289171098,2499017.74982031,0.0,1.0
2009-04-06,22.34,22.76,22.17,22.55,1878800,21.225084137083,21.6241233196065,21.0635682774901,21.4246037283447,1977490.01742088,0.0,1.0
2009-04-07,21.93,22.31,21.89,22.18,1561500,20.8355458874767,21.1965813383313,20.7975421558078,21.0730692104074,1643522.81360587,0.0,1.0
2009-04-08,22.21,22.3,21.85,22.12,2209800,21.101572009159,21.1870804054141,20.7595384241389,21.016063612904,2325876.85783302,0.0,1.0
2009-04-09,22.2,22.87,21.97,22.7,2206800,21.0920710762418,21.728633581696,20.8735496191456,21.5671177221031,2322719.27317672,0.0,1.0
2009-04-13,21.93,22.19,21.585,21.98,3738100,20.8355458874767,21.0825701433246,20.5077637018324,20.8830505520629,3934455.7345758,0.0,1.0
2009-04-14,21.89,22.31,21.59,21.79,2171000,20.7975421558078,21.1965813383313,20.512514168291,20.7025328266356,2285038.76294483,0.0,1.0
2009-04-15,22.47,22.75,21.79,21.91,3336700,21.3485962650069,21.6146223866893,20.7025328266356,20.8165440216423,3511970.90756242,0.0,1.0
2009-04-16,24.15,24.59,23.21,23.4,6977300,22.9447529951009,23.3627940434588,22.0516653008817,22.2321830263089,7343805.14080836,0.0,1.0
2009-04-17,23.93,24.39,23.84,24.39,2567500,22.7357324709219,23.1727753851143,22.6502240746669,23.1727753851143,2702366.20168625,0.0,1.0
2009-04-20,23.4,23.71,23.21,23.21,3356300,22.2321830263089,22.526711946743,22.0516653008817,22.0516653008817,3532600.46065027,0.0,1.0
2009-04-21,23.83,23.87,23.04,23.24,2922500,22.6407231417497,22.6787268734186,21.8901494412888,22.0801680996333,3076013.7193488,0.0,1.0
2009-04-22,23.4,23.87,23.33,23.78,2884500,22.2321830263089,22.6787268734186,22.1656764958884,22.5932184771635,3036017.64703564,0.0,1.0
2009-04-23,23.36,23.53,22.88,23.48,3061300,22.19417929464,22.3556951542329,21.7381345146132,22.3081904896468,3222104.63611378,0.0,1.0
2009-04-24,23.36,23.78,22.92,23.49,3509600,22.19417929464,22.5932184771635,21.7761382462821,22.317691422564,3693953.03658737,0.0,1.0
2009-04-27,22.72,23.28,22.46,22.82,2217200,21.5861195879376,22.1181718313022,21.3390953320897,21.6811289171098,2333665.5666519,0.0,1.0
2009-04-28,22.39,22.88,22.33,22.69,1420800,21.2725888016691,21.7381345146132,21.2155832041658,21.5576167891859,1495432.09322525,0.0,1.0
2009-04-29,22.82,23.18,22.41,22.41,1753900,21.6811289171098,22.02316250213,21.2915906675036,21.2915906675036,1846029.24289679,0.0,1.0
2009-04-30,22.05,23.09,21.55,23.09,5183300,20.9495570824834,21.9376541058749,20.4745104366221,21.9376541058749,5455569.51633899,0.0,1.0
2009-05-01,22.58,23.16,22.05,22.05,2904500,21.4531065270964,22.0041606362955,20.9495570824834,20.9495570824834,3057068.21141099,0.0,1.0
2009-05-04,23.1,23.5,22.53,22.77,1836800,21.9471550387922,22.3271923554812,21.4056018625103,21.6336242525237,1933283.83223264,0.0,1.0
2009-05-05,23.54,23.58,22.85,23.14,2930600,22.3651960871501,22.403199818819,21.7096317158615,21.9851587704611,3084539.19792083,0.0,1.0
2009-05-06,23.42,23.9,22.8,22.8,2729300,22.2511848921434,22.7072296721703,21.6621270512754,21.6621270512754,2872665.26748287,0.0,1.0
2009-05-07,23.0,23.79,22.72,23.54,2032000,21.8521457096199,22.6027194100808,21.5861195879376,22.3651960871501,2138737.34053611,0.0,1.0
2009-05-08,22.96,23.36,22.5,23.36,2858400,21.814141977951,22.19417929464,21.3770990637586,22.19417929464,3008546.66052579,0.0,1.0
2009-05-11,22.65,22.97,22.35,22.71,1842100,21.519613057517,21.8236429108682,21.2345850700002,21.5766186550204,1938862.23179211,0.0,1.0
2009-05-12,23.37,23.46,22.42,22.68,3032200,22.2036802275573,22.2891886238123,21.3010916004208,21.5481158562687,3191476.06494763,0.0,1.0
2009-05-13,22.68,23.14,22.48,23.07,2069900,21.5481158562687,21.9851587704611,21.3580971979242,21.9186522400405,2178628.1600274,0.0,1.0
2009-05-14,23.69,23.88,22.73,22.83,3433000,22.5077100809085,22.6882278063358,21.5956205208548,21.6906298500271,3613329.37502975,0.0,1.0
2009-05-15,23.99,24.37,23.59,23.59,2059200,22.7927380684253,23.1537735192799,22.4127007517362,22.4127007517362,2167366.10808659,0.0,1.0
2009-05-18,23.75,24.12,23.1,24.02,2778100,22.5647156784119,22.9162501963492,21.9471550387922,22.821240867177,2924028.64455874,0.0,1.0
2009-05-19,24.05,24.39,23.77,23.77,2549900,22.8497436659286,23.1727753851143,22.5837175442463,22.5837175442463,2683841.70503594,0.0,1.0
2009-05-20,23.25,24.33,23.12,24.13,2797600,22.0896690325506,23.115769787611,21.9661569046266,22.9257511292665,2944552.94482471,0.0,1.0
2009-05-21,23.15,23.3,22.79,23.15,1653600,21.9946597033783,22.1371736971367,21.6526261183582,21.9946597033783,1740460.66255438,0.0,1.0
2009-05-22,23.58,23.81,22.97,23.2,2171500,22.403199818819,22.6217212759152,21.8236429108682,22.0421643679644,2285565.02705421,0.0,1.0
2009-05-26,24.77,24.87,23.32,23.63,3627500,23.5338108359689,23.6288201651412,22.1561755629711,22.4507044834051,3818046.11358009,0.0,1.0
2009-05-27,24.02,24.79,23.93,24.79,2359200,22.821240867177,23.5528127018034,22.7357324709219,23.5528127018034,2483124.57371692,0.0,1.0
2009-05-28,24.21,24.7,23.5,24.19,3451700,23.0017585926043,23.4673043055483,22.3271923554812,22.9827567267698,3633011.6527207,0.0,1.0
2009-05-29,23.5,23.79,22.98,23.33,7147700,22.3271923554812,22.6027194100808,21.8331438437855,22.1656764958884,7523155.94928639,0.0,1.0
2009-06-01,23.95,24.15,23.5,23.82,2256500,22.7547343367564,22.9447529951009,22.3271923554812,22.6312222088324,2375029.92564947,0.0,1.0
2009-06-02,24.24,24.57,23.87,23.96,2200300,23.0302613913559,23.3437921776244,22.6787268734186,22.7642352696736,2315877.83975473,0.0,1.0
2009-06-03,23.96,24.22,23.64,24.1,1770100,22.7642352696736,23.0112595255215,22.4602054163224,22.8972483305148,1863080.20004083,0.0,1.0
2009-06-04,24.45,24.56,23.93,23.95,1287000,23.2297809826177,23.3342912447072,22.7357324709219,22.7547343367564,1354603.81755412,0.0,1.0
2009-06-05,24.02,24.71,23.85,24.6,2292600,22.821240867177,23.4768052384656,22.6597250075841,23.3722949763761,2413026.19434698,0.0,1.0
2009-06-08,24.11,24.24,23.61,23.79,1304400,22.906749263432,23.0302613913559,22.4317026175707,22.6027194100808,1372917.80856068,0.0,1.0
2009-06-09,24.2,24.35,23.96,24.15,1248100,22.992257659687,23.1347716534454,22.7642352696736,22.9447529951009,1313660.46984406,0.0,1.0
2009-06-10,24.01,24.48,23.51,24.31,1295500,22.8117399342597,23.2582837813694,22.3366932883984,23.0967679217765,1363550.30741365,0.0,1.0
2009-06-11,23.67,24.11,23.51,23.82,1805300,22.4887082150741,22.906749263432,22.3366932883984,22.6312222088324,1900129.19334145,0.0,1.0
2009-06-12,23.25,23.62,23.01,23.61,1741800,22.0896690325506,22.4412035504879,21.8616466425371,22.4317026175707,1833293.6514497,0.0,1.0
2009-06-15,22.69,23.18,22.57,23.18,1636900,21.5576167891859,22.02316250213,21.4436055941792,22.02316250213,1722883.44130096,0.0,1.0
2009-06-16,22.46,22.89,22.22,22.75,1620600,21.3390953320897,21.7476354475304,21.1110729420763,21.6146223866893,1705727.23133505,0.0,1.0
2009-06-17,22.64,22.9,22.18,22.4,1562100,21.5101121245998,21.7571363804476,21.0730692104074,21.2820897345863,1644154.33053713,0.0,1.0
2009-06-18,22.49,22.99,22.22,22.68,1860800,21.3675981308414,21.8426447767027,21.1110729420763,21.5481158562687,1958544.50948306,0.0,1.0
2009-06-19,22.58,23.17,22.47,22.62,2206000,21.4531065270964,22.0136615692128,21.3485962650069,21.4911102587653,2321877.2506017,0.0,1.0
2009-06-22,22.39,22.62,22.0,22.29,1814500,21.2725888016691,21.4911102587653,20.9020524178973,21.1775794724969,1909812.45295412,0.0,1.0
2009-06-23,22.51,22.73,22.1404,22.4,1137000,21.3865999966758,21.5956205208548,21.0354455160552,21.2820897345863,1196724.58473896,0.0,1.0
2009-06-24,22.57,22.77,22.0,22.04,1174500,21.4436055941792,21.6336242525237,20.9020524178973,20.9400561495662,1236194.39294274,0.0,1.0
2009-06-25,23.4,23.47,22.51,22.51,1497400,22.2321830263089,22.2986895567295,21.3865999966758,21.3865999966758,1576055.75478286,0.0,1.0
2009-06-26,23.63,23.77,23.41,23.44,964300,22.4507044834051,22.5837175442463,22.2416839592262,22.2701867579779,1014952.96135776,0.0,1.0
2009-06-29,23.9,24.06,23.6,23.74,1074300,22.7072296721703,22.8592445988459,22.4222016846535,22.5552147454946,1130731.06542221,0.0,1.0
2009-06-30,24.14,24.2,23.67,24.0,1692400,22.9352520621837,22.992257659687,22.4887082150741,22.8022390013425,1781298.75744257,0.0,1.0
2009-07-01,24.66,25.23,24.37,24.37,2639800,23.4293005738794,23.9708537501613,23.1537735192799,23.1537735192799,2778463.99190316,0.0,1.0
2009-07-02,24.82,24.92,24.203,24.44,1564300,23.581315500555,23.6763248297273,22.9951079395622,23.2202800497005,1646469.89261843,0.0,1.0
2009-07-06,24.59,24.68,24.16,24.62,1136400,23.3627940434588,23.4483024397139,22.9542539280181,23.3912968422105,1196093.0678077,0.0,1.0
2009-07-07,24.09,24.59,23.82,24.48,1557300,22.8877473975975,23.3627940434588,22.6312222088324,23.2582837813694,1639102.19508705,0.0,1.0
2009-07-08,24.28,24.33,23.67,24.04,1604100,23.0682651230248,23.115769787611,22.4887082150741,22.8402427330114,1688360.51572538,0.0,1.0
2009-07-09,23.6,24.44,23.48,24.44,2190600,22.4222016846535,23.2202800497005,22.3081904896468,23.2202800497005,2305668.31603267,0.0,1.0
2009-07-10,23.21,23.57,23.01,23.5,2683500,22.0516653008817,22.3936988859018,21.8616466425371,22.3271923554812,2824459.4750633,0.0,1.0
2009-07-13,23.36,23.39,22.51,23.29,2971500,22.19417929464,22.2226820933917,21.3865999966758,22.1276727642195,3127587.60206843,0.0,1.0
2009-07-14,23.31,23.5,22.87,23.49,2491700,22.1466746300539,22.3271923554812,21.728633581696,22.317691422564,2622584.56270365,0.0,1.0
2009-07-15,23.85,23.89,23.22,23.69,3549700,22.6597250075841,22.697728739253,22.0611662337989,22.5077100809085,3736159.41815996,0.0,1.0
2009-07-16,24.76,24.85,24.0,24.74,5047800,23.5243099030517,23.6098182993067,22.8022390013425,23.5053080372172,5312951.94269595,0.0,1.0
2009-07-17,24.87,25.0,24.6,24.85,2270900,23.6288201651412,23.7523322930651,23.3722949763761,23.6098182993067,2390186.33199973,0.0,1.0
2009-07-20,24.95,25.07,24.45,24.9,2535600,23.704827628479,23.8188388234857,23.2297809826177,23.6573229638929,2668790.55150756,0.0,1.0
2009-07-21,24.63,25.35,24.23,25.04,3858700,23.4007977751278,24.084864945168,23.0207604584387,23.790336024734,4061390.63775918,0.0,1.0
2009-07-22,25.04,25.15,24.51,24.57,2711400,23.790336024734,23.8948462868235,23.286786580121,23.3437921776244,2853825.01236693,0.0,1.0
2009-07-23,25.76,25.87,25.0,25.05,3101800,24.4744031947743,24.5789134568638,23.7523322930651,23.7998369576512,3264732.02897387,0.0,1.0
2009-07-24,25.83,25.83,25.41,25.51,1552000,24.5409097251949,24.5409097251949,24.1418705426714,24.2368798718436,1633523.79552758,0.0,1.0
2009-07-27,25.69,26.12,25.45,25.78,1361800,24.4078966643537,24.8164367797944,24.1798742743403,24.4934050606088,1433332.92831795,0.0,1.0
2009-07-28,25.18,25.775,25.1,25.7,1527500,23.9233490855752,24.4886545941501,23.8473416222374,24.4173975972709,1607736.85416777,0.0,1.0
2009-07-29,24.86,25.28,24.73,25.19,1270100,23.619319232224,24.0183584147474,23.4958071043,23.9328500184924,1336816.09065694,0.0,1.0
2009-07-30,25.05,25.29,24.925,25.04,1406200,23.7998369576512,24.0278593476647,23.6810752961859,23.790336024734,1480065.18123124,0.0,1.0
2009-07-31,25.1,25.31,24.78,24.95,925500,23.8473416222374,24.0468612134991,23.5433117688861,23.704827628479,974114.86646957,0.0,1.0
2009-08-03,25.54,25.54,25.16,25.48,1304400,24.2653826705953,24.2653826705953,23.9043472197407,24.208377073092,1372917.80856068,0.0,1.0
2009-08-04,25.48,25.7,25.31,25.31,250600,24.208377073092,24.4173975972709,24.0468612134991,24.0468612134991,263763.571623203,0.0,1.0
2009-08-05,25.47,25.61,25.22,25.48,198000,24.1988761401747,24.3318892010159,23.9613528172441,24.208377073092,208400.587316019,0.0,1.0
2009-08-06,25.0,25.69,24.8802,25.43,765800,23.7523322930651,24.4078966643537,23.6385111167167,24.1608724085058,806026.109932359,0.0,1.0
2009-08-07,24.43,25.33,24.36,25.13,2384700,23.2107791167832,24.0658630793336,23.1442725863626,23.8758444209891,2509964.0432955,0.0,1.0
2009-08-10,24.38,24.52,24.19,24.34,1344700,23.1632744521971,23.2962875130383,22.9827567267698,23.1252707205282,1415334.69577702,0.0,1.0
2009-08-11,24.74,24.95,24.12,24.37,2383800,23.5053080372172,23.704827628479,22.9162501963492,23.1537735192799,2509016.76789861,0.0,1.0
2009-08-12,25.09,25.27,24.65,24.65,1397900,23.8378406893202,24.0088574818302,23.4197996409622,23.4197996409622,1471329.19701546,0.0,1.0
2009-08-13,25.59,25.89,25.22,25.23,1597900,24.3128873351815,24.5979153226982,23.9613528172441,23.9708537501613,1681834.84076902,0.0,1.0
2009-08-14,25.69,25.71,25.245,25.71,1652400,24.4078966643537,24.4268985301882,23.9851051495372,24.4268985301882,1739197.62869186,0.0,1.0
2009-08-17,25.54,25.72,25.19,25.43,1911400,24.2653826705953,24.4363994631054,23.9328500184924,24.1608724085058,2011802.43735272,0.0,1.0
2009-08-18,25.58,25.65,25.39,25.57,665100,24.3033864022642,24.3698929326848,24.1228686768369,24.293885469347,700036.518302444,0.0,1.0
2009-08-19,25.52,25.81,25.25,25.29,1002500,24.2463808047609,24.5219078593604,23.9898556159958,24.0278593476647,1055159.53931469,0.0,1.0
2009-08-20,25.46,25.6,25.33,25.46,667300,24.1893752072575,24.3223882680987,24.0658630793336,24.1893752072575,702352.080383733,0.0,1.0
2009-08-21,25.81,25.94,25.53,25.54,732900,24.5219078593604,24.6454199872844,24.2558817376781,24.2653826705953,771397.931534899,0.0,1.0
2009-08-24,25.52,26.06,25.35,25.81,1248800,24.2463808047609,24.7594311822911,24.084864945168,24.5219078593604,1314397.23959719,0.0,1.0
2009-08-25,25.42,25.81,25.31,25.7,786600,24.1513714755886,24.5219078593604,24.0468612134991,24.4173975972709,827918.696882728,0.0,1.0
2009-08-26,25.36,25.42,25.05,25.42,1280000,24.0943658780853,24.1513714755886,23.7998369576512,24.1513714755886,1347236.12002274,0.0,1.0
2009-08-27,25.65,25.66,25.04,25.31,1154100,24.3698929326848,24.379393865602,23.790336024734,24.0468612134991,1214722.81727988,0.0,1.0
2009-08-28,25.36,25.8,25.23,25.72,976700,24.0943658780853,24.5124069264432,23.9708537501613,24.4363994631054,1028004.31127048,0.0,1.0
2009-08-31,24.83,25.11,24.67,25.11,2106700,23.5908164334723,23.8568425551546,23.4388015067967,23.8568425551546,2217361.19847806,0.0,1.0
2009-09-01,24.43,25.03,24.3601,24.64,2010700,23.2107791167832,23.7808350918168,23.1443675956918,23.410298708045,2116318.48947636,0.0,1.0
2009-09-02,24.21,24.63,24.115,24.18,1508900,23.0017585926043,23.4007977751278,22.9114997298906,22.9732557938526,1588159.82929868,0.0,1.0
2009-09-03,24.6,24.66,24.12,24.38,981000,23.3722949763761,23.4293005738794,22.9162501963492,23.1632744521971,1032530.18261118,0.0,1.0
2009-09-04,24.84,25.02,24.46,24.71,901200,23.6003173663895,23.7713341588996,23.2392819155349,23.4768052384656,948538.430753514,0.0,1.0
2009-09-08,24.81,25.07,24.73,25.01,2020900,23.5718145676378,23.8188388234857,23.4958071043,23.7618332259823,2127054.27730779,0.0,1.0
2009-09-09,24.76,25.13,24.6,25.0,1773900,23.5243099030517,23.8758444209891,23.3722949763761,23.7523322930651,1867079.80727215,0.0,1.0
2009-09-10,25.52,25.55,24.6,24.79,2401600,24.2463808047609,24.2748836035125,23.3722949763761,23.5528127018034,2527751.77019267,0.0,1.0
2009-09-11,25.93,26.03,25.5,25.58,2256700,24.6359190543671,24.7309283835394,24.2273789389264,24.3033864022642,2375240.43129323,0.0,1.0
2009-09-14,26.62,26.64,25.54,25.87,1192300,25.2914834256557,25.3104852914902,24.2653826705953,24.5789134568638,1254929.39523681,0.0,1.0
2009-09-15,26.86,26.88,26.38,26.49,1255100,25.5195058156692,25.5385076815036,25.0634610356423,25.1679712977318,1321028.16737543,0.0,1.0
2009-09-16,26.92,27.085,26.65,26.85,1652000,25.5765114131725,25.7332768063067,25.3199862244074,25.5100048827519,1738776.61740436,0.0,1.0
2009-09-17,26.23,26.97,26.14,26.75,2830300,24.9209470418839,25.6240160777586,24.8354386456289,25.4149955535797,2978970.61757842,0.0,1.0
2009-09-18,26.39,26.56,26.18,26.24,2152600,25.0729619685595,25.2344778281524,24.8734423772978,24.9304479748011,2265672.2437195,0.0,1.0
2009-09-21,27.07,27.19,26.15,26.17,1726900,25.7190254069309,25.8330366019376,24.8449395785461,24.8639414443806,1817610.98099006,0.0,1.0
2009-09-22,26.6,27.33,26.43,27.11,1840600,25.2724815598213,25.9660496627788,25.1109657002284,25.7570291385998,1937283.43946396,0.0,1.0
2009-09-23,26.13,26.64,26.0,26.55,2058600,24.8259377127117,25.3104852914902,24.7024255847877,25.2249768952352,2166734.59115533,0.0,1.0
2009-09-24,26.12,26.36,25.62,26.28,1387900,24.8164367797944,25.0444591698079,24.3413901339331,24.9684517064701,1460803.91482779,0.0,1.0
2009-09-25,26.37,26.44,25.96,26.11,1668300,25.0539601027251,25.1204666331457,24.6644218531188,24.8069358468772,1755932.82737027,0.0,1.0
2009-09-28,26.87,26.9898,26.2701,26.38,757800,25.5290067485864,25.6428279249348,24.959045782882,25.0634610356423,797605.884182215,0.0,1.0
2009-09-29,27.15,27.25,26.7801,26.96,1179400,25.7950328702687,25.890042199441,25.4435933616605,25.6145151448414,1241351.78121471,0.0,1.0
2009-09-30,27.2,27.35,26.55,27.16,1612600,25.8425375348548,25.9850515286132,25.2249768952352,25.8045338031859,1697307.00558491,0.0,1.0
2009-10-01,26.59,27.11,26.52,26.77,1417500,25.2629806269041,25.7570291385998,25.1964740964835,25.4339974194141,1491958.75010331,0.0,1.0
2009-10-02,26.57,26.76,25.93,26.3,1331900,25.2439787610696,25.4244964864969,24.6359190543671,24.9874535723045,1401862.33457679,0.0,1.0
2009-10-05,26.72,26.83,26.54,26.54,2042100,25.386492754828,25.4910030169175,25.2154759623179,25.2154759623179,2149367.87554566,0.0,1.0
2009-10-06,27.21,27.31,26.94,26.99,1413900,25.8520384677721,25.9470477969443,25.595513279007,25.6430179435931,1488169.64851575,0.0,1.0
2009-10-07,28.62,28.695,27.36,27.39,2928400,27.1916700091009,27.2629270059801,25.9945524615305,26.0230552602821,3082223.63583954,0.0,1.0
2009-10-08,28.34,28.93,28.04,28.62,1984900,26.9256438874186,27.486198929535,26.6406158999018,27.1916700091009,2089163.26143215,0.0,1.0
2009-10-09,28.42,28.63,28.31,28.4,1787600,27.0016513507564,27.2011709420182,26.8971410886669,26.982649484922,1881499.44386927,0.0,1.0
2009-10-12,28.85,29.15,28.47,28.47,1952200,27.4101914661971,27.6952194537139,27.0491560153426,27.0491560153426,2054745.58867844,0.0,1.0
2009-10-13,28.75,28.97,28.51,28.9,1270000,27.3151821370249,27.5242026612039,27.0871597470115,27.4576961307833,1336710.83783507,0.0,1.0
2009-10-14,29.21,29.35,28.68,28.94,2552600,27.7522250512173,27.8852381120584,27.2486756066043,27.4956998624522,2686683.53122661,0.0,1.0
2009-10-15,26.63,27.7,26.02,27.41,9339500,25.300984358573,26.3175841807161,24.7214274506222,26.0420571261166,9830087.29918157,0.0,1.0
2009-10-16,27.09,27.28,26.41,26.52,4951800,25.7380272727654,25.9185449981927,25.091963834394,25.1964740964835,5211909.23369423,0.0,1.0
2009-10-19,27.18,27.32,26.87,26.99,2927900,25.8235356690204,25.9565487298616,25.5290067485864,25.6430179435931,3081697.37173015,0.0,1.0
2009-10-20,27.0,27.3,26.72,27.14,2586100,25.6525188765103,25.9375468640271,25.386492754828,25.7855319373515,2721943.22655533,0.0,1.0
2009-10-21,26.73,27.12,26.66,26.88,2366500,25.3959936877452,25.766530071517,25.3294871573246,25.5385076815036,2490808.02971393,0.0,1.0
2009-10-22,26.44,26.9,26.28,26.8,3458700,25.1204666331457,25.5575095473381,24.9684517064701,25.4625002181658,3640379.35025208,0.0,1.0
2009-10-23,26.25,26.71,26.04,26.36,2776900,24.9399489077184,25.3769918219108,24.7404293164566,25.0444591698079,2922765.61069622,0.0,1.0
2009-10-26,26.14,26.65,26.02,26.28,2165900,24.8354386456289,25.3199862244074,24.7214274506222,24.9684517064701,2279670.86902911,0.0,1.0
2009-10-27,26.4,26.56,26.04,26.25,2352500,25.0824629014768,25.2344778281524,24.7404293164566,24.9399489077184,2476072.63465117,0.0,1.0
2009-10-28,25.95,26.56,25.95,26.42,2969700,24.6549209202016,25.2344778281524,24.6549209202016,25.1014647673112,3125693.05127464,0.0,1.0
2009-10-29,26.53,26.66,26.02,26.11,1586800,25.2059750294007,25.3294871573246,24.7214274506222,24.8069358468772,1670151.7775407,0.0,1.0
2009-10-30,26.65,26.84,26.29,26.36,3011700,25.3199862244074,25.5005039498347,24.9779526393873,25.0444591698079,3169899.23646289,0.0,1.0
2009-11-02,25.91,26.98,25.57,26.58,3564100,24.6169171885327,25.6335170106759,24.293885469347,25.2534796939868,3751315.82451021,0.0,1.0
2009-11-03,26.71,26.77,25.8,25.92,2338400,25.3769918219108,25.4339974194141,24.5124069264432,24.6264181214499,2461231.98676655,0.0,1.0
2009-11-04,26.6,27.1,26.54,26.92,2345300,25.2724815598213,25.7475282056826,25.2154759623179,25.5765114131725,2468494.43147605,0.0,1.0
2009-11-05,26.47,26.891,26.41,26.64,1809700,25.1489694318973,25.5489587077126,25.091963834394,25.3104852914902,1904760.31750404,0.0,1.0
2009-11-06,26.31,26.49,26.13,26.3,2201100,24.9969545052217,25.1679712977318,24.8259377127117,24.9874535723045,2316719.86232974,0.0,1.0
2009-11-09,27.03,27.085,26.36,26.36,2521500,25.681021675262,25.7332768063067,25.0444591698079,25.0444591698079,2653949.90362293,0.0,1.0
2009-11-10,26.53,27.06,26.41,26.99,2529600,25.2059750294007,25.7095244740137,25.091963834394,25.6430179435931,2662475.38219495,0.0,1.0
2009-11-11,26.51,26.91,26.06,26.6,2012600,25.1869731635663,25.5670104802553,24.7594311822911,25.2724815598213,2118318.29309201,0.0,1.0
2009-11-12,26.35,26.675,26.21,26.5,1252500,25.0349582368906,25.3437385567005,24.9019451760495,25.177472230649,1318291.59400663,0.0,1.0
2009-11-13,26.28,26.45,26.06,26.35,1697700,24.9684517064701,25.1299675660629,24.7594311822911,25.0349582368906,1786877.15700204,0.0,1.0
2009-11-16,26.5,26.65,26.29,26.32,2299500,25.177472230649,25.3199862244074,24.9779526393873,25.006455438139,2420288.63905649,0.0,1.0
2009-11-17,26.28,26.56,26.15,26.45,1260600,24.9684517064701,25.2344778281524,24.8449395785461,25.1299675660629,1326817.07257865,0.0,1.0
2009-11-18,26.07,26.41,26.0,26.3,1309800,24.7689321152083,25.091963834394,24.7024255847877,24.9874535723045,1378601.46094202,0.0,1.0
2009-11-19,25.68,26.0,25.51,26.0,2379100,24.3983957314365,24.7024255847877,24.2368798718436,24.7024255847877,2504069.8852704,0.0,1.0
2009-11-20,25.72,25.88,25.5,25.5,1662300,24.4363994631054,24.588414389781,24.2273789389264,24.2273789389264,1749617.65805766,0.0,1.0
2009-11-23,25.86,26.2,25.68,25.95,2235700,24.5694125239466,24.8924442431322,24.3983957314365,24.6549209202016,2353137.3386991,0.0,1.0
2009-11-24,25.68,26.03,25.53,26.0,1420400,24.3983957314365,24.7309283835394,24.2558817376781,24.7024255847877,1495011.08193774,0.0,1.0
2009-11-25,25.76,25.87,25.62,25.69,1211100,24.4744031947743,24.5789134568638,24.3413901339331,24.4078966643537,1274716.92574965,0.0,1.0
2009-11-27,25.14,25.43,24.8,25.29,1008400,23.8853453539063,24.1608724085058,23.5623136347206,24.0278593476647,1061369.45580542,0.0,1.0
2009-11-30,25.17,25.49,25.02,25.26,2076000,23.913848152658,24.2178780060092,23.7713341588996,23.999356548913,2185048.58216189,0.0,1.0
2009-12-01,25.06,25.38,24.98,25.17,2441200,23.8093378905685,24.1133677439197,23.7333304272307,23.913848152658,2569431.88765588,0.0,1.0
2009-12-02,25.21,25.46,25.0,25.0,2136100,23.9518518843269,24.1893752072575,23.7523322930651,23.7523322930651,2248305.52810983,0.0,1.0
2009-12-03,25.2,25.51,25.15,25.15,1453300,23.9423509514096,24.2368798718436,23.8948462868235,23.8948462868235,1529639.2603352,0.0,1.0
2009-12-04,25.43,25.69,25.06,25.32,2597500,24.1608724085058,24.4078966643537,23.8093378905685,24.0563621464164,2733942.04824929,0.0,1.0
2009-12-07,25.63,25.95,25.41,25.48,2108700,24.3508910668504,24.6549209202016,24.1418705426714,24.208377073092,2219466.25491559,0.0,1.0
2009-12-08,25.46,25.71,25.21,25.47,1739300,24.1893752072575,24.4268985301882,23.9518518843269,24.1988761401747,1830662.33090278,0.0,1.0
2009-12-09,25.5,25.64,25.22,25.54,943100,24.2273789389264,24.3603919997676,23.9613528172441,24.2653826705953,992639.363119884,0.0,1.0
2009-12-10,25.52,25.66,25.41,25.41,1097000,24.2463808047609,24.379393865602,24.1418705426714,24.1418705426714,1154623.45598824,0.0,1.0
2009-12-11,25.51,25.66,25.39,25.55,720700,24.2368798718436,24.379393865602,24.1228686768369,24.2748836035125,758557.087265933,0.0,1.0
2009-12-14,25.65,25.76,25.43,25.74,1201500,24.3698929326848,24.4744031947743,24.1608724085058,24.4554013289398,1264612.65484948,0.0,1.0
2009-12-15,25.59,25.72,25.495,25.6,1741100,24.3128873351815,24.4363994631054,24.2226284724678,24.3223882680987,1832556.88169656,0.0,1.0
2009-12-16,25.54,25.8,25.475,25.63,883100,24.2653826705953,24.5124069264432,24.2036266066334,24.3508910668504,929487.669993818,0.0,1.0
2009-12-17,25.38,25.52,25.28,25.4,1119100,24.1133677439197,24.2463808047609,24.0183584147474,24.1323696097542,1177884.32962301,0.0,1.0
2009-12-18,25.01,25.65,25.0,25.5,2211800,23.7618332259823,24.3698929326848,23.7523322930651,24.2273789389264,2327981.91427056,0.0,1.0
2009-12-21,25.32,25.45,24.96,25.05,1340500,24.0563621464164,24.1798742743403,23.7143285613962,23.7998369576512,1410914.07725819,0.0,1.0
2009-12-22,25.5,25.59,25.29,25.29,1714000,24.2273789389264,24.3128873351815,24.0278593476647,24.0278593476647,1804033.36696796,0.0,1.0
2009-12-23,25.59,25.68,25.34,25.5,816600,24.3128873351815,24.3983957314365,24.0753640122508,24.2273789389264,859494.543445759,0.0,1.0
2009-12-24,25.55,25.728,25.47,25.63,387400,24.2748836035125,24.4440002094392,24.1988761401747,24.3508910668504,407749.431950635,0.0,1.0
2009-12-28,25.69,25.73,25.55,25.55,847400,24.4078966643537,24.4459003960226,24.2748836035125,24.2748836035125,891912.412583809,0.0,1.0
2009-12-29,25.74,25.86,25.58,25.64,583600,24.4554013289398,24.5694125239466,24.3033864022642,24.3603919997676,614255.468472871,0.0,1.0
2009-12-30,25.65,25.82,25.6,25.72,687300,24.3698929326848,24.5314087922777,24.3223882680987,24.4363994631054,723402.644759088,0.0,1.0
2009-12-31,25.58,25.72,25.5,25.64,793600,24.3033864022642,24.4363994631054,24.2273789389264,24.3603919997676,835286.394414103,0.0,1.0
2010-01-04,26.39,26.49,25.29,25.38,2940900,25.0729619685595,25.1679712977318,24.0278593476647,24.1133677439197,3095380.23857414,0.0,1.0
2010-01-05,26.65,26.76,26.26,26.38,2223500,25.3199862244074,25.4244964864969,24.9494498406356,25.0634610356423,2340296.49443014,0.0,1.0
2010-01-06,26.65,26.99,26.63,26.65,1097100,25.3199862244074,25.6430179435931,25.300984358573,25.3199862244074,1154728.70881012,0.0,1.0
2010-01-07,26.3,26.79,26.13,26.73,1413800,24.9874535723045,25.4529992852486,24.8259377127117,25.3959936877452,1488064.39569387,0.0,1.0
2010-01-08,26.35,26.49,26.04,26.19,782100,25.0349582368906,25.1679712977318,24.7404293164566,24.882943310215,823182.319898274,0.0,1.0
2010-01-11,25.97,26.43,25.825,26.37,1278700,24.673922786036,25.1109657002284,24.5361592587363,25.0539601027251,1345867.83333835,0.0,1.0
2010-01-12,25.88,25.99,25.69,25.78,1284400,24.588414389781,24.6929246518705,24.4078966643537,24.4934050606088,1351867.24418532,0.0,1.0
2010-01-13,26.03,26.09,25.84,25.96,1120500,24.7309283835394,24.7879339810428,24.5504106581121,24.6644218531188,1179357.86912929,0.0,1.0
2010-01-14,25.85,25.97,25.73,25.93,837300,24.5599115910293,24.673922786036,24.4459003960226,24.6359190543671,881281.877574255,0.0,1.0
2010-01-15,26.01,26.23,25.75,25.75,2332600,24.7119265177049,24.9209470418839,24.4649022618571,24.4649022618571,2455127.3230977,0.0,1.0
2010-01-19,26.28,26.3,25.93,25.93,908100,24.9684517064701,24.9874535723045,24.6359190543671,24.6359190543671,955800.87546301,0.0,1.0
2010-01-20,26.09,26.22,25.84,26.22,1339300,24.7879339810428,24.9114461089667,24.5504106581121,24.9114461089667,1409651.04339567,0.0,1.0
2010-01-21,25.75,26.23,25.7,26.2,1565900,24.4649022618571,24.9209470418839,24.4173975972709,24.8924442431322,1648153.93776845,0.0,1.0
2010-01-22,24.85,25.88,24.83,25.88,2222700,23.6098182993067,24.588414389781,23.5908164334723,24.588414389781,2339454.47185512,0.0,1.0
2010-01-25,24.81,25.04,24.7,24.94,1375900,23.5718145676378,23.790336024734,23.4673043055483,23.6953266955618,1448173.57620258,0.0,1.0
2010-01-26,24.35,24.82,24.28,24.77,1593000,23.1347716534454,23.581315500555,23.0682651230248,23.5338108359689,1676677.45249706,0.0,1.0
2010-01-27,24.29,24.5,23.87,24.41,1875400,23.0777660559421,23.2772856472038,22.6787268734186,23.1917772509488,1973911.42147707,0.0,1.0
2010-01-28,24.2,24.75,24.15,24.74,1524400,22.992257659687,23.5148089701345,22.9447529951009,23.5053080372172,1604474.01668959,0.0,1.0
2010-01-29,23.81,24.5,23.79,24.26,1198800,22.6217212759152,23.2772856472038,22.6027194100808,23.0492632571904,1261770.8286588,0.0,1.0
2010-02-01,23.64,24.1,23.34,23.87,4139800,22.4602054163224,22.8972483305148,22.1751774288056,22.6787268734186,4357256.32005481,0.0,1.0
2010-02-02,25.93,26.0,25.04,25.04,5218700,24.6359190543671,24.7024255847877,23.790336024734,23.790336024734,5492829.01528337,0.0,1.0
2010-02-03,25.89,26.52,25.77,25.82,2604300,24.5979153226982,25.1964740964835,24.4839041276915,24.5314087922777,2741099.24013691,0.0,1.0
2010-02-04,25.29,25.81,25.25,25.5,1461100,24.0278593476647,24.5219078593604,23.9898556159958,24.2273789389264,1537848.98044159,0.0,1.0
2010-02-05,25.64,25.67,25.12,25.45,1277900,24.3603919997676,24.3888947985193,23.8663434880718,24.1798742743403,1345025.81076333,0.0,1.0
2010-02-08,25.44,25.76,25.34,25.76,1073100,24.1703733414231,24.4744031947743,24.0753640122508,24.4744031947743,1129468.03155969,0.0,1.0
2010-02-09,25.87,26.01,25.56,25.59,1509500,24.5789134568638,24.7119265177049,24.2843845364298,24.3128873351815,1588791.34622995,0.0,1.0
2010-02-10,25.61,26.0,25.35,25.85,794400,24.3318892010159,24.7024255847877,24.084864945168,24.5599115910293,836128.416989116,0.0,1.0
2010-02-11,25.96,26.07,25.35,25.51,1025600,24.6644218531188,24.7689321152083,24.084864945168,24.2368798718436,1079472.94116823,0.0,1.0
2010-02-12,26.15,26.15,25.6,25.79,962800,24.8449395785461,24.8449395785461,24.3223882680987,24.502905993526,1013374.16902961,0.0,1.0
2010-02-16,26.52,26.53,26.14,26.28,1030200,25.1964740964835,25.2059750294007,24.8354386456289,24.9684517064701,1084314.57097456,0.0,1.0
2010-02-17,26.32,26.62,26.28,26.56,748100,25.006455438139,25.2914834256557,24.9684517064701,25.2344778281524,787396.360460167,0.0,1.0
2010-02-18,25.92,26.34,25.92,26.2,1935800,24.6264181214499,25.0254573039734,24.6264181214499,24.8924442431322,2037484.12589065,0.0,1.0
2010-02-19,26.01,26.01,25.69,25.72,1968500,24.7119265177049,24.7119265177049,24.4078966643537,24.4363994631054,2071901.79864436,0.0,1.0
2010-02-22,26.15,26.24,25.84,26.04,1348400,24.8449395785461,24.9304479748011,24.5504106581121,24.7404293164566,1419229.05018646,0.0,1.0
2010-02-23,26.05,26.4,26.02,26.1,1773100,24.7499302493739,25.0824629014768,24.7214274506222,24.79743491396,1866237.78469713,0.0,1.0
2010-02-24,26.56,26.59,26.15,26.19,1147100,25.2344778281524,25.2629806269041,24.8449395785461,24.882943310215,1207355.11974851,0.0,1.0
2010-02-25,26.8,26.83,26.11,26.26,1359300,25.4625002181658,25.4910030169175,24.8069358468772,24.9494498406356,1430701.60777103,0.0,1.0
2010-02-26,27.32,27.34,26.74,26.87,1560500,25.9565487298616,25.975550595696,25.4054946206624,25.5290067485864,1642470.2853871,0.0,1.0
2010-03-01,27.62,27.65,27.145,27.43,1121800,26.2415767173783,26.27007951613,25.7902824038101,26.061058991951,1180726.15581369,0.0,1.0
2010-03-02,27.19,27.52,27.08,27.52,2036800,25.8330366019376,26.1465673882061,25.7285263398481,26.1465673882061,2143789.47598619,0.0,1.0
2010-03-03,27.08,27.45,27.015,27.36,1264600,25.7285263398481,26.0800608577855,25.6667702758862,25.9945524615305,1331027.18545372,0.0,1.0
2010-03-04,26.93,27.2,26.65,27.09,1325800,25.5860123460897,25.8425375348548,25.3199862244074,25.7380272727654,1395441.91244231,0.0,1.0
2010-03-05,27.24,27.27,26.82,27.15,1222300,25.8805412665237,25.9090440652754,25.4815020840003,25.7950328702687,1286505.24179985,0.0,1.0
2010-03-08,27.37,27.38,27.07,27.11,968000,26.0040533944477,26.0135543273649,25.7190254069309,25.7570291385998,1018847.3157672,0.0,1.0
2010-03-09,27.27,27.46,27.07,27.24,833700,25.9090440652754,26.0895617907027,25.7190254069309,25.8805412665237,877492.775986691,0.0,1.0
2010-03-10,27.22,27.35,27.01,27.16,1179100,25.8615394006893,25.9850515286132,25.6620198094276,25.8045338031859,1241036.02274908,0.0,1.0
2010-03-11,27.36,27.41,27.05,27.1,698400,25.9945524615305,26.0420571261166,25.7000235410965,25.7475282056826,735085.707987409,0.0,1.0
2010-03-12,27.4,27.55,27.29,27.38,707900,26.0325561931994,26.1750701869578,25.9280459311099,26.0135543273649,745084.726065703,0.0,1.0
2010-03-15,27.39,27.4,27.051,27.4,436500,26.0230552602821,26.0325561931994,25.7009736343882,26.0325561931994,459428.567492132,0.0,1.0
2010-03-16,27.45,27.5,27.24,27.4,812300,26.0800608577855,26.1275655223716,25.8805412665237,26.0325561931994,854968.672105059,0.0,1.0
2010-03-17,27.6,27.71,27.39,27.56,878700,26.2225748515439,26.3270851136334,26.0230552602821,26.184571119875,924856.545831239,0.0,1.0
2010-03-18,27.28,27.66,27.2,27.58,1133400,25.9185449981927,26.2795804490472,25.8425375348548,26.2035729857094,1192935.48315139,0.0,1.0
2010-03-19,27.3,27.35,27.07,27.33,1020000,25.9375468640271,25.9850515286132,25.7190254069309,25.9660496627788,1073578.78314313,0.0,1.0
2010-03-22,27.44,27.46,26.93,27.09,804800,26.0705599248683,26.0895617907027,25.5860123460897,25.7380272727654,847074.7104643,0.0,1.0
2010-03-23,27.61,27.66,27.25,27.42,1058800,26.2320757844611,26.2795804490472,25.890042199441,26.0515580590338,1114416.87803132,0.0,1.0
2010-03-24,27.31,27.61,27.2,27.61,901400,25.9470477969443,26.2320757844611,25.8425375348548,26.2320757844611,948748.936397269,0.0,1.0
2010-03-25,27.2,27.51,27.15,27.36,1226800,25.8425375348548,26.1370664552889,25.7950328702687,25.9945524615305,1291241.6187843,0.0,1.0
2010-03-26,26.88,27.39,26.82,27.32,1682200,25.5385076815036,26.0230552602821,25.4815020840003,25.9565487298616,1770562.96961114,0.0,1.0
2010-03-29,27.14,27.205,26.92,26.92,538700,25.7855319373515,25.8472880013135,25.5765114131725,25.5765114131725,566996.951450197,0.0,1.0
2010-03-30,26.86,27.2,26.7,27.19,714200,25.5195058156692,25.8425375348548,25.3674908889935,25.8330366019376,751715.65384394,0.0,1.0
2010-03-31,26.96,26.97,26.62,26.69,1649300,25.6145151448414,25.6240160777586,25.2914834256557,25.3579899560763,1735934.79121368,0.0,1.0
2010-04-01,27.45,27.56,27.03,27.03,1058500,26.0800608577855,26.184571119875,25.681021675262,25.681021675262,1114101.11956568,0.0,1.0
2010-04-05,27.88,27.94,27.44,27.7,740300,26.4886009732262,26.5456065707296,26.0705599248683,26.3175841807161,779186.64035378,0.0,1.0
2010-04-06,27.5,27.96,27.29,27.89,1178200,26.1275655223716,26.564608436564,25.9280459311099,26.4981019061434,1240088.74735219,0.0,1.0
2010-04-07,27.25,27.52,27.0,27.5,2059900,25.890042199441,26.1465673882061,25.6525188765103,26.1275655223716,2168102.87783973,0.0,1.0
2010-04-08,27.23,27.24,26.8,27.13,1124200,25.8710403336065,25.8805412665237,25.4625002181658,25.7760310044343,1183252.22353873,0.0,1.0
2010-04-09,27.55,27.57,27.24,27.27,1057500,26.1750701869578,26.1940720527922,25.8805412665237,25.9090440652754,1113048.59134691,0.0,1.0
2010-04-12,27.22,27.55,27.16,27.55,879400,25.8615394006893,26.1750701869578,25.8045338031859,26.1750701869578,925593.315584377,0.0,1.0
2010-04-13,26.83,27.17,26.76,27.08,963100,25.4910030169175,25.8140347361032,25.4244964864969,25.7285263398481,1013689.92749524,0.0,1.0
2010-04-14,26.99,27.03,26.73,26.94,1047200,25.6430179435931,25.681021675262,25.3959936877452,25.595513279007,1102207.55069361,0.0,1.0
2010-04-15,27.13,27.17,26.83,26.94,1188000,25.7760310044343,25.8140347361032,25.4910030169175,25.595513279007,1250403.52389611,0.0,1.0
2010-04-16,27.33,27.52,27.04,27.09,2064300,25.9660496627788,26.1465673882061,25.6905226081792,25.7380272727654,2172734.00200231,0.0,1.0
2010-04-19,27.13,27.46,26.9,27.29,1906800,25.7760310044343,26.0895617907027,25.5575095473381,25.9280459311099,2006960.80754638,0.0,1.0
2010-04-20,27.17,27.74,26.79,27.48,2109500,25.8140347361032,26.3555879123851,25.4529992852486,26.1085636565372,2220308.27749061,0.0,1.0
2010-04-21,27.2,27.3,26.98,27.25,1870200,25.8425375348548,25.9375468640271,25.6335170106759,25.890042199441,1968438.27473949,0.0,1.0
2010-04-22,27.43,27.47,26.935,26.96,1515800,26.061058991951,26.09906272362,25.5907628125484,25.6145151448414,1595422.27400819,0.0,1.0
2010-04-23,27.73,27.77,27.36,27.4,1277700,26.3460869794678,26.3840907111367,25.9945524615305,26.0325561931994,1344815.30511958,0.0,1.0
2010-04-26,27.47,27.76,27.4,27.75,1033600,26.09906272362,26.3745897782195,26.0325561931994,26.3650888453023,1087893.16691836,0.0,1.0
2010-04-27,26.94,27.49,26.83,27.37,1541600,25.595513279007,26.1180645894544,25.4910030169175,26.0040533944477,1622577.50205239,0.0,1.0
2010-04-28,27.04,27.1,26.8,26.97,1289500,25.6905226081792,25.7475282056826,25.4625002181658,25.6240160777586,1357235.13810104,0.0,1.0
2010-04-29,26.72,27.26,26.58,27.26,1400100,25.386492754828,25.8995431323582,25.2534796939868,25.8995431323582,1473644.75909675,0.0,1.0
2010-04-30,26.0,26.915,25.86,26.67,2701600,24.7024255847877,25.5717609467139,24.5694125239466,25.3389880902419,2843510.23582301,0.0,1.0
2010-05-03,26.0,26.24,25.81,26.24,1526600,24.7024255847877,24.9304479748011,24.5219078593604,24.9304479748011,1606789.57877088,0.0,1.0
2010-05-04,25.44,25.86,25.25,25.8,1567900,24.1703733414231,24.5694125239466,23.9898556159958,24.5124069264432,1650258.99420598,0.0,1.0
2010-05-05,25.19,25.45,24.51,25.23,1967800,23.9328500184924,24.1798742743403,23.286786580121,23.9708537501613,2071165.02889122,0.0,1.0
2010-05-06,24.82,25.47,23.57,25.16,2302400,23.581315500555,24.1988761401747,22.3936988859018,23.9043472197407,2423340.97089092,0.0,1.0
2010-05-07,24.2,25.05,23.98,24.86,2316600,22.992257659687,23.7998369576512,22.7832371355081,23.619319232224,2438286.87159742,0.0,1.0
2010-05-10,25.11,25.39,24.8,24.88,1490200,23.8568425551546,24.1228686768369,23.5623136347206,23.6383210980584,1568477.55160773,0.0,1.0
2010-05-11,24.59,24.95,24.59,24.86,1609200,23.3627940434588,23.704827628479,23.3627940434588,23.619319232224,1693728.4096411,0.0,1.0
2010-05-12,24.83,24.9999,24.5,24.61,2453500,23.5908164334723,23.7522372837359,23.2772856472038,23.3817959092933,2582377.98474672,0.0,1.0
2010-05-13,24.42,24.82,24.35,24.71,1219300,23.201278183866,23.581315500555,23.1347716534454,23.4768052384656,1283347.65714354,0.0,1.0
2010-05-14,24.25,24.32,23.96,24.18,1978000,23.0397623242732,23.1062688546937,22.7642352696736,22.9732557938526,2081900.81672264,0.0,1.0
2010-05-17,24.49,24.64,24.25,24.41,2173200,23.2677847142866,23.410298708045,23.0397623242732,23.1917772509488,2287354.32502612,0.0,1.0
2010-05-18,24.34,24.8,24.25,24.73,1803800,23.1252707205282,23.5623136347206,23.0397623242732,23.4958071043,1898550.4010133,0.0,1.0
2010-05-19,24.14,24.42,23.86,24.19,1450900,22.9352520621837,23.201278183866,22.6692259405013,22.9827567267698,1527113.19261016,0.0,1.0
2010-05-20,23.25,23.94,23.16,23.72,2351100,22.0896690325506,22.7452334038392,22.0041606362955,22.5362128796602,2474599.0951449,0.0,1.0
2010-05-21,23.44,23.5,22.9,22.93,1639400,22.2701867579779,22.3271923554812,21.7571363804476,21.7856391791993,1725514.76184788,0.0,1.0
2010-05-24,23.04,23.43,22.97,23.39,1233000,21.8901494412888,22.2606858250606,21.8236429108682,22.2226820933917,1297767.29374066,0.0,1.0
2010-05-25,22.87,22.89,22.45,22.71,3082900,21.728633581696,21.7476354475304,21.3295943991725,21.5766186550204,3244839.24563915,0.0,1.0
2010-05-26,22.66,23.12,22.57,22.99,1552400,21.5291139904342,21.9661569046266,21.4436055941792,21.8426447767027,1633944.80681509,0.0,1.0
2010-05-27,23.42,24.9695,22.9,23.03,1485800,22.2511848921434,23.7233544476676,21.7571363804476,21.8806485083716,1563846.42744515,0.0,1.0
2010-05-28,23.51,23.7,23.23,23.38,2075900,22.3366932883984,22.5172110138257,22.0706671667161,22.2131811604745,2184943.32934002,0.0,1.0
2010-06-01,22.94,23.485,22.93,23.41,1497700,21.7951401121166,22.3129409561054,21.7856391791993,22.2416839592262,1576371.51324849,0.0,1.0
2010-06-02,23.8,23.86,22.93,22.98,3001500,22.612220342998,22.6692259405013,21.7856391791993,21.8331438437855,3159163.44863146,0.0,1.0
2010-06-03,24.31,24.42,23.88,23.93,2200900,23.0967679217765,23.201278183866,22.6882278063358,22.7357324709219,2316509.35668599,0.0,1.0
2010-06-04,23.94,24.29,23.8,23.81,1811300,22.7452334038392,23.0777660559421,22.612220342998,22.6217212759152,1906444.36265406,0.0,1.0
2010-06-07,23.81,24.13,23.7,23.94,1914200,22.6217212759152,22.9257511292665,22.5172110138257,22.7452334038392,2014749.51636527,0.0,1.0
2010-06-08,23.95,24.03,23.54,23.71,2174300,22.7547343367564,22.8307418000942,22.3651960871501,22.526711946743,2288512.10606676,0.0,1.0
2010-06-09,24.04,24.39,23.9,24.15,2114700,22.8402427330114,23.1727753851143,22.7072296721703,22.9447529951009,2225781.4242282,0.0,1.0
2010-06-10,24.36,24.67,24.18,24.29,1539400,23.1442725863626,23.4388015067967,22.9732557938526,23.0777660559421,1620261.93997111,0.0,1.0
2010-06-11,24.79,24.79,24.15,24.22,1000000,23.5528127018034,23.5528127018034,22.9447529951009,23.0112595255215,1052528.21876777,0.0,1.0
2010-06-14,24.86,25.25,24.83,25.1,1464700,23.619319232224,23.9898556159958,23.5908164334723,23.8473416222374,1541638.08202915,0.0,1.0
2010-06-15,25.4,25.45,25.05,25.09,1232300,24.1323696097542,24.1798742743403,23.7998369576512,23.8378406893202,1297030.52398752,0.0,1.0
2010-06-16,25.38,25.91,25.13,25.91,1661300,24.1133677439197,24.6169171885327,23.8758444209891,24.6169171885327,1748565.1298389,0.0,1.0
2010-06-17,25.46,25.75,25.25,25.41,906700,24.1893752072575,24.4649022618571,23.9898556159958,24.1418705426714,954327.335956738,0.0,1.0
2010-06-18,25.57,25.65,25.31,25.37,888400,24.293885469347,24.3698929326848,24.0468612134991,24.1038668110025,935066.069553287,0.0,1.0
2010-06-21,25.39,25.9,25.3,25.76,666200,24.1228686768369,24.6074162556155,24.0373602805819,24.4744031947743,701194.299343089,0.0,1.0
2010-06-22,24.86,25.39,24.83,25.33,806000,23.619319232224,24.1228686768369,23.5908164334723,24.0658630793336,848337.74432682,0.0,1.0
2010-06-23,24.92,25.07,24.63,24.86,856600,23.6763248297273,23.8188388234857,23.4007977751278,23.619319232224,901595.672196472,0.0,1.0
2010-06-24,24.94,25.1,24.77,24.77,1281800,23.6953266955618,23.8473416222374,23.5338108359689,23.5338108359689,1349130.67081652,0.0,1.0
2010-06-25,24.95,25.07,24.6,25.07,1327700,23.704827628479,23.8188388234857,23.3722949763761,23.8188388234857,1397441.71605797,0.0,1.0
2010-06-28,25.12,25.26,24.9,24.91,2193100,23.8663434880718,23.999356548913,23.6573229638929,23.6668238968101,2308299.6365796,0.0,1.0
2010-06-29,24.75,25.115,24.64,24.84,2568600,23.5148089701345,23.8615930216132,23.410298708045,23.6003173663895,2703523.98272689,0.0,1.0
2010-06-30,25.04,25.32,24.71,24.77,2271400,23.790336024734,24.0563621464164,23.4768052384656,23.5338108359689,2390712.59610911,0.0,1.0
2010-07-01,24.63,25.09,24.41,25.09,1927500,23.4007977751278,23.8378406893202,23.1917772509488,23.8378406893202,2028748.14167487,0.0,1.0
2010-07-02,24.52,24.77,24.45,24.66,1089100,23.2962875130383,23.5338108359689,23.2297809826177,23.4293005738794,1146308.48305998,0.0,1.0
2010-07-06,24.58,25.02,24.39,24.74,935700,23.3532931105416,23.7713341588996,23.1727753851143,23.5053080372172,984850.654301003,0.0,1.0
2010-07-07,25.12,25.12,24.5,24.56,833000,23.8663434880718,23.8663434880718,23.2772856472038,23.3342912447072,876756.006233553,0.0,1.0
2010-07-08,25.5,25.5,25.06,25.17,901500,24.2273789389264,24.2273789389264,23.8093378905685,23.913848152658,948854.189219145,0.0,1.0
2010-07-09,25.35,25.64,25.18,25.45,917400,24.084864945168,24.3603919997676,23.9233490855752,24.1798742743403,965589.387897553,0.0,1.0
2010-07-12,25.29,25.47,25.17,25.32,862500,24.0278593476647,24.1988761401747,23.913848152658,24.0563621464164,907805.5886872,0.0,1.0
2010-07-13,26.01,26.05,25.46,25.46,1826500,24.7119265177049,24.7499302493739,24.1893752072575,24.1893752072575,1922442.79157934,0.0,1.0
2010-07-14,26.0,26.18,25.86,25.99,992800,24.7024255847877,24.8734423772978,24.5694125239466,24.6929246518705,1044950.01559264,0.0,1.0
2010-07-15,26.17,26.24,25.85,25.88,1232200,24.8639414443806,24.9304479748011,24.5599115910293,24.588414389781,1296925.27116564,0.0,1.0
2010-07-16,25.9,26.13,25.78,25.98,1394300,24.6074162556155,24.8259377127117,24.4934050606088,24.6834237189533,1467540.0954279,0.0,1.0
2010-07-19,25.86,25.86,25.59,25.82,1764200,24.5694125239466,24.5694125239466,24.3128873351815,24.5314087922777,1856870.2835501,0.0,1.0
2010-07-20,26.56,26.6,25.44,25.58,3295800,25.2344778281524,25.2724815598213,24.1703733414231,24.3033864022642,3468922.50341481,0.0,1.0
2010-07-21,26.71,27.35,26.59,26.77,2039000,25.3769918219108,25.9850515286132,25.2629806269041,25.4339974194141,2146105.03806748,0.0,1.0
2010-07-22,27.46,27.6,26.98,27.56,2530900,26.0895617907027,26.2225748515439,25.6335170106759,26.184571119875,2663843.66887935,0.0,1.0
2010-07-23,28.05,28.07,27.28,27.39,1477800,26.6501168328191,26.6691186986535,25.9185449981927,26.0230552602821,1555426.20169501,0.0,1.0
2010-07-26,27.73,28.03,27.54,28.02,1502400,26.3460869794678,26.6311149669846,26.1655692540405,26.6216140340674,1581318.3958767,0.0,1.0
2010-07-27,27.87,27.94,27.49,27.77,1097700,26.479100040309,26.5456065707296,26.1180645894544,26.3840907111367,1155360.22574138,0.0,1.0
2010-07-28,27.37,27.86,27.25,27.75,1138100,26.0040533944477,26.4695991073918,25.890042199441,26.3650888453023,1197882.3657796,0.0,1.0
2010-07-29,27.54,27.69,27.2,27.69,1139500,26.1655692540405,26.3080832477989,25.8425375348548,26.3080832477989,1199355.90528587,0.0,1.0
2010-07-30,27.83,27.85,27.21,27.32,1082400,26.4410963086401,26.4600981744745,25.8520384677721,25.9565487298616,1139256.54399423,0.0,1.0
2010-08-02,28.31,28.39,27.98,27.99,1150400,26.8971410886669,26.9731485520047,26.5836103023985,26.5931112353157,1210828.46287044,0.0,1.0
2010-08-03,28.14,28.45,28.08,28.19,796000,26.7356252290741,27.0301541495081,26.6786196315707,26.7831298936602,837812.462139145,0.0,1.0
2010-08-04,28.26,28.34,28.145,28.24,864000,26.8496364240808,26.9256438874186,26.7403756955327,26.8306345582464,909384.381015353,0.0,1.0
2010-08-05,28.4,28.48,28.05,28.12,963600,26.982649484922,27.0586569482598,26.6501168328191,26.7166233632396,1014216.19160462,0.0,1.0
2010-08-06,28.5,29.04,28.17,28.3,1862000,27.0776588140942,27.5907091916244,26.7641280278258,26.8876401557497,1959807.54334559,0.0,1.0
2010-08-09,28.55,28.67,28.46,28.48,923000,27.1251634786804,27.2391746736871,27.0396550824253,27.0586569482598,971483.54592265,0.0,1.0
2010-08-10,28.66,28.76,28.1301,28.27,1058500,27.2296737407699,27.3246830699421,26.726219305486,26.859137356998,1114101.11956568,0.0,1.0
2010-08-11,28.18,28.44,27.99,28.35,1087800,26.773628960743,27.0206532165909,26.5931112353157,26.9351448203358,1144940.19637558,0.0,1.0
2010-08-12,28.17,28.18,27.75,27.9,817400,26.7641280278258,26.773628960743,26.3650888453023,26.5076028390607,860336.566020774,0.0,1.0
2010-08-13,28.17,28.35,28.03,28.13,690000,26.7641280278258,26.9351448203358,26.6311149669846,26.7261242961569,726244.47094976,0.0,1.0
2010-08-16,27.87,28.2,27.68,28.1,1272200,26.479100040309,26.7926308265775,26.2985823148817,26.6976214974052,1339026.39991636,0.0,1.0
2010-08-17,28.59,28.77,28.11,28.16,1186600,27.1631672103493,27.3341840028593,26.7071224303224,26.7546270949085,1248929.98438983,0.0,1.0
2010-08-18,28.88,28.94,28.37,28.51,1647300,27.4386942649488,27.4956998624522,26.9541466861703,27.0871597470115,1733829.73477615,0.0,1.0
2010-08-19,28.58,28.97,28.38,28.7,1326200,27.153666277432,27.5242026612039,26.9636476190875,27.2676774724388,1395862.92372982,0.0,1.0
2010-08-20,28.67,28.69,28.41,28.48,753500,27.2391746736871,27.2581765395215,26.9921504178392,27.0586569482598,793080.012841514,0.0,1.0
2010-08-23,28.62,28.86,28.53,28.86,1250600,27.1916700091009,27.4196923991144,27.1061616128459,27.4196923991144,1316291.79039097,0.0,1.0
2010-08-24,28.13,28.9,27.96,28.29,2362600,26.7261242961569,27.4576961307833,26.564608436564,26.8781392228325,2486703.16966073,0.0,1.0
2010-08-25,28.13,28.2101,27.81,28.05,2091800,26.7261242961569,26.8022267688239,26.4220944428056,26.6501168328191,2201678.52801842,0.0,1.0
2010-08-26,27.8,28.27,27.72,28.22,1118600,26.4125935098884,26.859137356998,26.3365860465506,26.8116326924119,1177358.06551363,0.0,1.0
2010-08-27,27.95,28.03,27.54,27.86,1038900,26.5551075036468,26.6311149669846,26.1655692540405,26.4695991073918,1093471.56647784,0.0,1.0
2010-08-30,27.69,28.09,27.62,27.94,1086200,26.3080832477989,26.688120564488,26.2415767173783,26.5456065707296,1143256.15122555,0.0,1.0
2010-08-31,27.85,27.98,27.53,27.55,1251000,26.4600981744745,26.5836103023985,26.1560683211233,26.1750701869578,1316712.80167848,0.0,1.0
2010-09-01,28.33,28.42,28.08,28.17,1407100,26.9161429545014,27.0016513507564,26.6786196315707,26.7641280278258,1481012.45662813,0.0,1.0
2010-09-02,28.58,28.61,28.14,28.37,754400,27.153666277432,27.1821690761837,26.7356252290741,26.9541466861703,794027.288238407,0.0,1.0
2010-09-03,28.54,28.8,28.27,28.8,1275400,27.1156625457631,27.362686801611,26.859137356998,27.362686801611,1342394.49021642,0.0,1.0
2010-09-07,28.67,28.9,28.38,28.43,927500,27.2391746736871,27.4576961307833,26.9636476190875,27.0111522836737,976219.922907105,0.0,1.0
2010-09-08,29.08,29.14,28.61,28.71,1057800,27.6287129232933,27.6857185207967,27.1821690761837,27.277178405356,1113364.34981255,0.0,1.0
2010-09-09,29.11,29.37,28.96,29.37,1093900,27.657215722045,27.9042399778929,27.5147017282866,27.9042399778929,1151360.61851006,0.0,1.0
2010-09-10,29.31,29.49,29.01,29.11,979000,27.8472343803895,28.0182511728996,27.5622063928728,27.657215722045,1030425.12617365,0.0,1.0
2010-09-13,29.56,29.62,29.155,29.5,1329500,28.0847577033202,28.1417633008236,27.6999699201725,28.0277521058168,1399336.26685175,0.0,1.0
2010-09-14,29.64,29.89,29.46,29.6,917200,28.160765166658,28.3982884895887,27.9897483741479,28.1227614349891,965378.882253798,0.0,1.0
2010-09-15,29.26,29.67,28.56,29.45,1164900,27.7997297158034,28.1892679654097,27.1346644115976,27.9802474412307,1226090.12204258,0.0,1.0
2010-09-16,28.93,29.25,28.76,29.22,1601300,27.486198929535,27.7902287828862,27.3246830699421,27.7617259841345,1685413.43671283,0.0,1.0
2010-09-17,28.22,29.0,28.07,28.93,3405900,26.8116326924119,27.5527054599555,26.6691186986535,27.486198929535,3584805.86030115,0.0,1.0
2010-09-20,28.39,28.5,28.13,28.22,865000,26.9731485520047,27.0776588140942,26.7261242961569,26.8116326924119,910436.909234122,0.0,1.0
2010-09-21,28.61,28.69,28.3,28.49,994500,27.1821690761837,27.2581765395215,26.8876401557497,27.068157881177,1046739.31356455,0.0,1.0
2010-09-22,28.37,28.66,28.35,28.5,844900,26.9541466861703,27.2296737407699,26.9351448203358,27.0776588140942,889281.092036888,0.0,1.0
2010-09-23,28.2,28.58,27.82,28.14,714800,26.7926308265775,27.153666277432,26.4315953757229,26.7356252290741,752347.1707752,0.0,1.0
2010-09-24,28.28,28.33,27.96,28.29,2250400,26.8686382899153,26.9161429545014,26.564608436564,26.8781392228325,2368609.50351499,0.0,1.0
2010-09-27,28.39,28.56,28.19,28.19,1375200,26.9731485520047,27.1346644115976,26.7831298936602,26.7831298936602,1447436.80644944,0.0,1.0
2010-09-28,28.52,28.56,28.17,28.43,764200,27.0966606799287,27.1346644115976,26.7641280278258,27.0111522836737,804342.064782329,0.0,1.0
2010-09-29,28.55,28.66,28.41,28.45,576500,27.1251634786804,27.2296737407699,26.9921504178392,27.0301541495081,606782.518119618,0.0,1.0
2010-09-30,28.66,28.85,28.45,28.69,1214000,27.2296737407699,27.4101914661971,27.0301541495081,27.2581765395215,1277769.25758407,0.0,1.0
2010-10-01,28.99,29.12,28.81,28.87,1225200,27.5432045270383,27.6667166549623,27.3721877345282,27.4291933320316,1289557.57363427,0.0,1.0
2010-10-04,28.77,29.09,28.56,29.0,1087000,27.3341840028593,27.6382138562106,27.1346644115976,27.5527054599555,1144098.17380057,0.0,1.0
2010-10-05,28.95,29.13,28.94,28.94,1094900,27.5052007953694,27.6762175878795,27.4956998624522,27.4956998624522,1152413.14672883,0.0,1.0
2010-10-06,29.0,29.06,28.87,28.88,612100,27.5527054599555,27.6097110574589,27.4291933320316,27.4386942649488,644252.522707753,0.0,1.0
2010-10-07,29.02,29.16,28.85,29.06,752200,27.57170732579,27.7047203866312,27.4101914661971,27.6097110574589,791711.726157116,0.0,1.0
2010-10-08,28.51,29.05,28.44,29.0,2164900,27.0871597470115,27.6002101245417,27.0206532165909,27.5527054599555,2278618.34081034,0.0,1.0
2010-10-11,28.92,29.06,28.48,28.5,1354200,27.4766979966177,27.6097110574589,27.0586569482598,27.0776588140942,1425333.71385531,0.0,1.0
2010-10-12,28.89,28.9699,28.74,28.93,1051100,27.448195197866,27.5241076518747,27.3056812041077,27.486198929535,1106312.4107468,0.0,1.0
2010-10-13,29.22,29.43,28.89,29.06,860000,27.7617259841345,27.9612455753963,27.448195197866,27.6097110574589,905174.268140282,0.0,1.0
2010-10-14,29.69,29.7,29.29,29.29,1274800,28.2082698312441,28.2177707641614,27.8282325145551,27.8282325145551,1341762.97328515,0.0,1.0
2010-10-15,29.92,30.11,29.7,29.86,2253500,28.4267912883403,28.6073090137676,28.2177707641614,28.369785690837,2371872.34099317,0.0,1.0
2010-10-18,29.74,30.0001,29.725,29.96,1854200,28.2557744958303,28.5028937610073,28.2415230964544,28.4647950200092,1951597.8232392,0.0,1.0
2010-10-19,30.62,30.72,29.3,29.98,3989000,29.0918565925462,29.1868659217184,27.8377334474723,28.4837968858437,4198535.06466463,0.0,1.0
2010-10-20,30.81,31.15,30.63,30.79,1415400,29.2723743179734,29.5954060371591,29.1013575254634,29.253372452139,1489748.4408439,0.0,1.0
2010-10-21,31.01,31.13,30.82,30.9,1257500,29.462392976318,29.5764041713247,29.2818752508907,29.3578827142285,1323554.23510047,0.0,1.0
2010-10-22,30.85,31.01,30.62,31.0,779800,29.3103780496424,29.462392976318,29.0918565925462,29.4528920434007,820761.504995106,0.0,1.0
2010-10-25,31.27,31.58,31.0,31.0,1151800,29.7094172321658,30.0039461525999,29.4528920434007,29.4528920434007,1212302.00237672,0.0,1.0
2010-10-26,31.38,31.42,30.91,31.19,867500,29.8139274942553,29.8519312259242,29.3673836471457,29.633409768828,913068.229781041,0.0,1.0
2010-10-27,31.42,31.44,31.08,31.15,1458100,29.8519312259242,29.8709330917587,29.5288995067386,29.5954060371591,1534691.39578529,0.0,1.0
2010-10-28,31.84,31.95,31.5,31.54,1149600,30.2509704084477,30.3554806705372,29.927938689262,29.965942420931,1209986.44029543,0.0,1.0
2010-10-29,32.18,32.23,31.74,31.74,1556000,30.5740021276334,30.6215067922195,30.1559610792755,30.1559610792755,1637733.90840265,0.0,1.0
2010-11-01,32.17,32.74,32.0,32.32,1142900,30.5645011947162,31.1060543709981,30.4029853351234,30.7070151884746,1202934.50122968,0.0,1.0
2010-11-02,32.25,32.58,32.17,32.34,982800,30.640508658054,30.9540394443225,30.5645011947162,30.726017054309,1034424.73340496,0.0,1.0
2010-11-03,31.86,32.27,31.62,32.21,1216600,30.2699722742822,30.6595105238885,30.0419498842688,30.6025049263851,1280505.83095287,0.0,1.0
2010-11-04,32.91,32.91,32.0,32.0,804600,31.2675702305909,31.2675702305909,30.4029853351234,30.4029853351234,846864.204820548,0.0,1.0
2010-11-05,32.5,32.9,32.44,32.79,883500,30.8780319809847,31.2580692976737,30.8210263834813,31.1535590355842,929908.681281323,0.0,1.0
2010-11-08,32.79,32.79,32.3,32.4,830400,31.1535590355842,31.1535590355842,30.6880133226401,30.7830226518124,874019.432864756,0.0,1.0
2010-11-09,32.33,32.79,32.22,32.77,695000,30.7165161213918,31.1535590355842,30.6120058593023,31.1345571697498,731507.1120436,0.0,1.0
2010-11-10,32.07,32.28,31.89,32.24,926700,30.4694918655439,30.6690114568057,30.2984750730339,30.6310077251368,975377.900332093,0.0,1.0
2010-11-11,32.4,32.45,31.8,31.87,527200,30.7830226518124,30.8305273163985,30.2129666767788,30.2794732071994,554892.876934368,0.0,1.0
2010-11-12,31.09,32.07,31.09,31.55,2257300,29.5384004396558,30.4694918655439,29.5384004396558,29.9754433538482,2375871.94822448,0.0,1.0
2010-11-15,31.3,31.79,31.09,31.12,550400,29.7379200309175,30.2034657438616,29.5384004396558,29.5669032384075,579311.531609781,0.0,1.0
2010-11-16,30.82,31.14,30.61,31.02,713900,29.2818752508907,29.5859051042419,29.0823556596289,29.4718939092352,751399.89537831,0.0,1.0
2010-11-17,30.53,30.88,30.47,30.77,1057300,29.0063481962911,29.338880848394,28.9493425987878,29.2343705863045,1112838.08570316,0.0,1.0
2010-11-18,30.57,31.06,30.48,30.74,1939100,29.04435192796,29.5098976409041,28.958843531705,29.2058677875529,2040957.46901258,0.0,1.0
2010-11-19,31.05,31.21,30.47,30.55,1083300,29.5003967079869,29.6524116346625,28.9493425987878,29.0253500621256,1140203.81939112,0.0,1.0
2010-11-22,31.37,31.41,30.86,31.03,856200,29.8044265613381,29.842430293007,29.3198789825596,29.4813948421524,901174.660908964,0.0,1.0
2010-11-23,30.98,31.16,30.66,31.13,1254800,29.4338901775663,29.6049069700764,29.1298603242151,29.5764041713247,1320712.4089098,0.0,1.0
2010-11-24,31.43,31.48,31.1,31.12,490000,29.8614321588415,29.9089368234276,29.547901372573,29.5669032384075,515738.827196207,0.0,1.0
2010-11-26,31.21,31.42,31.13,31.17,151200,29.6524116346625,29.8519312259242,29.5764041713247,29.6144079029936,159142.266677687,0.0,1.0
2010-11-29,31.0,31.23,30.7,31.12,602300,29.4528920434007,29.6714135004969,29.167864055884,29.5669032384075,633937.746163829,0.0,1.0
2010-11-30,31.03,31.16,30.74,30.83,884600,29.4813948421524,29.6049069700764,29.2058677875529,29.2913761838079,931066.46232197,0.0,1.0
2010-12-01,31.75,31.84,31.205,31.39,831900,30.1654620121927,30.2509704084477,29.6476611682039,29.8234284271726,875598.225192907,0.0,1.0
2010-12-02,32.27,32.55,31.61,31.78,945000,30.6595105238885,30.9255366455708,30.0324489513515,30.1939648109444,994639.166735541,0.0,1.0
2010-12-03,32.31,32.46,32.1,32.34,1192000,30.6975142555574,30.8400282493158,30.4979946642956,30.726017054309,1254613.63677118,0.0,1.0
2010-12-06,31.97,32.32,31.94,32.32,910500,30.3744825363717,30.7070151884746,30.34597973762,30.7070151884746,958326.943188053,0.0,1.0
2010-12-07,32.06,32.16,31.75,32.1,1160700,30.4599909326267,30.555000261799,30.1654620121927,30.4979946642956,1221669.50352375,0.0,1.0
2010-12-08,32.23,32.25,31.975,32.06,1043700,30.6215067922195,30.640508658054,30.3792330028303,30.4599909326267,1098523.70192792,0.0,1.0
2010-12-09,32.12,32.59,31.92,32.39,1423500,30.5169965301301,30.9635403772397,30.3269778717855,30.7735217188952,1498273.91941592,0.0,1.0
2010-12-10,32.93,33.06,32.53,32.53,1108200,31.2865720964254,31.4100842243493,30.9065347797363,30.9065347797363,1166411.77203844,0.0,1.0
2010-12-13,33.41,33.6,33.11,33.26,1871800,31.7426168764522,31.9231346018795,31.4575888889354,31.6001028826938,1970122.31988951,0.0,1.0
2010-12-14,33.8,33.98,33.39,33.39,1187000,32.113153260224,32.2841700527341,31.7236150106178,31.7236150106178,1249350.99567734,0.0,1.0
2010-12-15,33.6,33.88,33.54,33.78,798600,31.9231346018795,32.1891607235618,31.8661290043762,32.0941513943896,840549.035507941,0.0,1.0
2010-12-16,33.71,33.79,33.3,33.52,888800,32.027644863969,32.1036523273068,31.6381066143627,31.8471271385417,935487.080840794,0.0,1.0
2010-12-17,33.51,33.65,33.26,33.56,1271000,31.8376262056245,31.9706392664656,31.6001028826938,31.8851308702106,1337763.36605383,0.0,1.0
2010-12-20,33.21,33.58,33.05,33.52,993900,31.5525982181077,31.9041327360451,31.4005832914321,31.8471271385417,1046107.79663329,0.0,1.0
2010-12-21,33.77,33.86,33.25,33.445,1004400,32.0846504614724,32.1701588577274,31.5906019497766,31.7758701416625,1057159.34293035,0.0,1.0
2010-12-22,33.85,33.9,33.66,33.66,725000,32.1606579248102,32.2081625893963,31.9801401993829,31.9801401993829,763082.958606632,0.0,1.0
2010-12-23,33.8,33.99,33.74,33.86,483400,32.113153260224,32.2936709856513,32.0561476627207,32.1701588577274,508792.14095234,0.0,1.0
2010-12-27,33.76,33.89,33.57,33.65,515000,32.0751495285551,32.1986616564791,31.8946318031278,31.9706392664656,542052.032665402,0.0,1.0
2010-12-28,33.73,33.87,33.56,33.82,607000,32.0466467298035,32.1796597906446,31.8851308702106,32.1321551260585,638884.628792035,0.0,1.0
2010-12-29,33.72,33.89,33.59,33.73,685400,32.0371457968862,32.1986616564791,31.9136336689623,32.0466467298035,721402.84114343,0.0,1.0
2010-12-30,33.82,33.99,33.63,33.71,505400,32.1321551260585,32.2936709856513,31.9516374006312,32.027644863969,531947.761765231,0.0,1.0
2010-12-31,33.38,33.83,33.34,33.73,734700,31.7141140777005,32.1416560589757,31.6761103460316,32.0466467298035,773292.482328682,0.0,1.0
2011-01-03,33.7,33.82,33.39,33.57,1639800,32.0181439310518,32.1321551260585,31.7236150106178,31.8946318031278,1725935.77313539,0.0,1.0
2011-01-04,33.84,33.99,33.49,33.8,1042200,32.1511569918929,32.2936709856513,31.81862433979,32.113153260224,1096944.90959977,0.0,1.0
2011-01-05,33.87,34.08,33.6,33.87,1451000,32.1796597906446,32.3791793819064,31.9231346018795,32.1796597906446,1527218.44543203,0.0,1.0
2011-01-06,33.95,34.0564,33.57,34.0,1106200,32.2556672539824,32.3567571802217,31.8946318031278,32.3031719185686,1164306.71560091,0.0,1.0
2011-01-07,33.87,34.09,33.79,33.91,1035300,32.1796597906446,32.3886803148236,32.1036523273068,32.2176635223135,1089682.46489027,0.0,1.0
2011-01-10,33.43,33.88,33.34,33.86,1597300,31.7616187422867,32.1891607235618,31.6761103460316,32.1701588577274,1681203.32383776,0.0,1.0
2011-01-11,33.0,33.7,32.69,33.7,2819300,31.353078626846,32.0181439310518,31.0585497064119,32.0181439310518,2967392.80717197,0.0,1.0
2011-01-12,33.33,33.59,32.98,33.09,2396100,31.6666094131144,31.9136336689623,31.3340767610115,31.438587023101,2521962.86498945,0.0,1.0
2011-01-13,33.34,33.56,33.23,33.23,883400,31.6761103460316,31.8851308702106,31.5716000839422,31.5716000839422,929803.428459449,0.0,1.0
2011-01-14,33.04,33.32,32.86,33.31,809500,31.3910823585149,31.6571084801972,31.2200655660048,31.64760754728,852021.593092508,0.0,1.0
2011-01-18,33.26,33.4,33.01,33.03,794400,31.6001028826938,31.733115943535,31.3625795597632,31.3815814255976,836128.416989117,0.0,1.0
2011-01-19,33.07,33.38,32.87,33.3,991400,31.4195851572665,31.7141140777005,31.229566498922,31.6381066143627,1043476.47608637,0.0,1.0
2011-01-20,32.93,33.14,32.69,32.85,1127100,31.2865720964254,31.4860916876871,31.0585497064119,31.2105646330876,1186304.55537315,0.0,1.0
2011-01-21,33.11,33.23,32.93,33.0,1210400,31.4575888889354,31.5716000839422,31.2865720964254,31.353078626846,1273980.15599651,0.0,1.0
2011-01-24,33.51,33.64,33.03,33.03,924600,31.8376262056245,31.9611383335484,31.3815814255976,31.3815814255976,973167.591072679,0.0,1.0
2011-01-25,33.49,33.54,33.14,33.54,1119500,31.81862433979,31.8661290043762,31.4860916876871,31.8661290043762,1178305.34091052,0.0,1.0
2011-01-26,33.98,34.01,33.27,33.54,1764800,32.2841700527341,32.3126728514858,31.6096038156111,31.8661290043762,1857501.80048136,0.0,1.0
2011-01-27,33.79,34.3699,33.72,33.94,1776900,32.1036523273068,32.6546114271768,32.0371457968862,32.2461663210652,1870237.39192845,0.0,1.0
2011-01-28,33.17,34.0,33.05,33.95,1241700,31.5145944864388,32.3031719185686,31.4005832914321,32.2556672539824,1306924.28924394,0.0,1.0
2011-01-31,33.36,33.52,33.16,33.28,1322300,31.6951122118661,31.8471271385417,31.5050935535216,31.6191047485283,1391758.06367662,0.0,1.0
2011-02-01,33.7,33.84,33.5,33.62,1056900,32.0181439310518,32.1511569918929,31.8281252727073,31.942136467714,1112417.07441565,0.0,1.0
2011-02-02,35.64,36.28,34.83,34.83,3878100,33.8613249169936,34.4693846236961,33.0917493506983,33.0917493506983,4081809.68520329,0.0,1.0
2011-02-03,36.29,36.45,35.6,35.6,2032600,34.4788855566133,34.6309004832889,33.8233211853247,33.8233211853247,2139368.85746737,0.0,1.0
2011-02-04,36.32,36.42,35.965,36.41,955500,34.507388355365,34.6023976845373,34.1701052368035,34.59289675162,1005690.7130326,0.0,1.0
2011-02-07,36.52,36.78,36.24,36.24,866300,34.6974070137095,34.9444312695574,34.4313808920272,34.4313808920272,911805.195918519,0.0,1.0
2011-02-08,36.49,36.78,36.38,36.5,641900,34.6689042149578,34.9444312695574,34.5643939528684,34.6784051478751,675617.863627032,0.0,1.0
2011-02-09,36.52,36.55,36.12,36.33,774400,34.6974070137095,34.7259098124612,34.3173696970205,34.5168892882822,815077.852613761,0.0,1.0
2011-02-10,37.08,37.17,36.225,36.225,1175600,35.2294592570742,35.3149676533292,34.4171294926514,34.4171294926514,1237352.17398339,0.0,1.0
2011-02-11,37.86,38.19,37.29,37.8,1575400,35.9705320246178,36.2840628108863,35.4289788483359,35.9135264271145,1658152.95584674,0.0,1.0
2011-02-14,37.84,38.14,37.79,37.85,773300,35.9515301587834,36.2365581463001,35.9040254941972,35.9610310917006,813920.071573116,0.0,1.0
2011-02-15,37.87,38.05,37.61,37.82,658000,35.980032957535,36.1510497500451,35.7330087016872,35.9325282929489,692563.567949193,0.0,1.0
2011-02-16,38.18,38.21,37.84,37.87,654700,36.274561877969,36.3030646767207,35.9515301587834,35.980032957535,689090.22482726,0.0,1.0
2011-02-17,37.98,38.5,37.88,38.02,949800,36.0845432196245,36.5785917313203,35.9895338904523,36.1225469512934,999691.302185628,0.0,1.0
2011-02-18,38.41,38.55,37.92,38.0,1092200,36.4930833350652,36.6260963959064,36.0275376221212,36.103545085459,1149571.32053816,0.0,1.0
2011-02-22,37.37,38.23,37.23,37.49,1248800,35.5049863116737,36.3220665425552,35.3719732508326,35.6189975066805,1314397.23959719,0.0,1.0
2011-02-23,37.5,37.87,37.16,37.73,1747900,35.6284984395977,35.980032957535,35.305466720412,35.8470198966939,1839714.07358418,0.0,1.0
2011-02-24,37.89,38.11,37.2,37.26,1141900,35.9990348233695,36.2080553475485,35.3434704520809,35.4004760495842,1201881.97301092,0.0,1.0
2011-02-25,38.51,38.55,37.88,37.88,970000,36.5880926642375,36.6260963959064,35.9895338904523,35.9895338904523,1020952.37220474,0.0,1.0
2011-02-28,38.48,38.62,38.24,38.37,794300,36.5595898654858,36.692602926327,36.3315674754724,36.4550796033963,836023.16416724,0.0,1.0
2011-03-01,38.12,38.73,38.08,38.49,895600,36.2175562804657,36.7971131884165,36.1795525487968,36.5690907984031,942644.272728414,0.0,1.0
2011-03-02,38.51,38.59,37.885,38.0,761500,36.5880926642375,36.6641001275753,35.9942843569109,36.103545085459,801500.238591657,0.0,1.0
2011-03-03,38.98,39.28,38.67,38.67,943500,37.0346365113471,37.3196644988639,36.7401075909131,36.7401075909131,993060.374407391,0.0,1.0
2011-03-04,39.12,39.14,38.4,39.02,1000900,37.1676495721883,37.1866514380227,36.483582402148,37.072640243016,1053475.49416466,0.0,1.0
2011-03-07,38.87,39.95,38.65,39.08,1008600,36.9301262492576,37.9562270043181,36.7211057250787,37.1296458405194,1061579.96144917,0.0,1.0
2011-03-08,39.31,39.39,38.61,38.9,567400,37.3481672976156,37.4241747609534,36.6831019934098,36.9586290480093,597204.511328832,0.0,1.0
2011-03-09,39.48,39.53,38.8,39.31,832300,37.5096831572084,37.5571878217946,36.8636197188371,37.3481672976156,876019.236480415,0.0,1.0
2011-03-10,39.0,39.23,38.67,39.03,1385400,37.0536383771816,37.2721598342778,36.7401075909131,37.0821411759333,1458172.59428087,0.0,1.0
2011-03-11,38.99,39.13,38.74,38.75,1025500,37.0441374442644,37.1771505051055,36.8066141213337,36.8161150542509,1079367.68834635,0.0,1.0
2011-03-14,38.37,39.0,38.31,38.75,1147500,36.4550796033963,37.0536383771816,36.398074005893,36.8161150542509,1207776.13103602,0.0,1.0
2011-03-15,37.15,37.9,36.85,37.42,2619200,35.2959657874948,36.0085357562867,35.010937799978,35.5524909762599,2756781.91059654,0.0,1.0
2011-03-16,36.76,37.0,36.05,36.85,2062400,34.9254294037229,35.1534517937364,34.2508631665999,35.010937799978,2170734.19838665,0.0,1.0
2011-03-17,36.86,37.42,36.85,37.24,1185800,35.0204387328952,35.5524909762599,35.010937799978,35.3814741837498,1248087.96181482,0.0,1.0
2011-03-18,37.29,37.48,37.11,37.11,768100,35.4289788483359,35.6094965737632,35.2579620558259,35.2579620558259,808446.924835525,0.0,1.0
2011-03-21,38.03,38.08,37.45,37.59,942000,36.1320478842107,36.1795525487968,35.5809937750115,35.7140068358527,991481.582079238,0.0,1.0
2011-03-22,37.93,38.17,37.6901,38.01,682300,36.0370385550384,36.2650609450518,35.8091111743541,36.1130460183762,718140.003665249,0.0,1.0
2011-03-23,38.66,38.78,37.94,37.98,1180600,36.7306066579959,36.8446178530026,36.0465394879556,36.0845432196245,1242614.81507723,0.0,1.0
2011-03-24,38.88,38.97,38.55,38.94,916100,36.9396271821749,37.0251355784299,36.6260963959064,36.9966327796782,964221.101213153,0.0,1.0
2011-03-25,39.37,39.59,38.83,38.89,1055600,37.4051728951189,37.6141934192979,36.8921225175887,36.9491281150921,1111048.78773126,0.0,1.0
2011-03-28,38.64,39.67,38.64,39.45,844600,36.7116047921614,37.6902008826357,36.7116047921614,37.4811803584568,888965.333571259,0.0,1.0
2011-03-29,38.04,38.6,37.97,38.56,1314900,36.1415488171279,36.6736010604925,36.0750422867073,36.6355973288236,1383969.35485774,0.0,1.0
2011-03-30,38.75,38.78,38.14,38.26,1140800,36.8161150542509,36.8446178530026,36.2365581463001,36.3505693413069,1200724.19197027,0.0,1.0
2011-03-31,38.58,38.93,38.4,38.78,1016600,36.6545991946581,36.987131846761,36.483582402148,36.8446178530026,1070000.18719931,0.0,1.0
2011-04-01,38.62,39.08,38.49,38.67,700200,36.692602926327,37.1296458405194,36.5690907984031,36.7401075909131,736980.258781192,0.0,1.0
2011-04-04,38.59,38.84,38.44,38.71,1118000,36.6641001275753,36.901623450506,36.5215861338169,36.778111322582,1176726.54858237,0.0,1.0
2011-04-05,38.57,38.7,38.47,38.61,1548000,36.6450982617409,36.7686103896648,36.5500889325686,36.6831019934098,1629313.68265251,0.0,1.0
2011-04-06,38.4,38.82,38.3201,38.65,858500,36.483582402148,36.8826215846715,36.4076699481394,36.7211057250787,903595.475812131,0.0,1.0
2011-04-07,38.59,38.63,38.22,38.29,1495200,36.6641001275753,36.7021038592442,36.312565609638,36.3790721400585,1573740.19270157,0.0,1.0
2011-04-08,38.3,38.9,38.18,38.76,1296800,36.3885730729758,36.9586290480093,36.274561877969,36.8256159871682,1364918.59409804,0.0,1.0
2011-04-11,38.04,38.4,37.67,38.33,1758500,36.1415488171279,36.483582402148,35.7900142991905,36.4170758717274,1850870.87270312,0.0,1.0
2011-04-12,38.03,38.45,37.6975,37.72,992400,36.1320478842107,36.5310870667342,35.8161418647129,35.8375189637766,1044529.00430513,0.0,1.0
2011-04-13,38.47,38.705,38.14,38.33,1102300,36.5500889325686,36.7733608561234,36.2365581463001,36.4170758717274,1160201.85554771,0.0,1.0
2011-04-14,38.84,38.92,38.06,38.4,810300,36.901623450506,36.9776309138438,36.1605506829623,36.483582402148,852863.615667523,0.0,1.0
2011-04-15,39.47,39.6,38.59,38.91,1568300,37.5001822242912,37.6236943522151,36.6641001275753,36.9681299809265,1650680.00549349,0.0,1.0
2011-04-18,39.14,39.25,38.36,38.9,1254100,37.1866514380227,37.2911617001122,36.4455786704791,36.9586290480093,1319975.63915666,0.0,1.0
2011-04-19,39.24,39.51,38.64,38.81,1525900,37.281660767195,37.5381859559601,36.7116047921614,36.8731206517543,1606052.80901774,0.0,1.0
2011-04-20,37.75,40.0,37.02,39.29,5335300,35.8660217625283,38.0037316689042,35.1724536595708,37.3291654317811,5615553.80559169,0.0,1.0
2011-04-21,37.83,38.29,37.62,37.92,2985600,35.9420292258661,36.3790721400585,35.7425096346044,36.0275376221212,3142428.24995306,0.0,1.0
2011-04-25,36.98,38.9,36.83,38.9,2077300,35.1344499279019,36.9586290480093,34.9919359341435,36.9586290480093,2186416.86884629,0.0,1.0
2011-04-26,37.66,37.715,36.93,37.0,2200000,35.7805133662733,35.832768497318,35.0869452633158,35.1534517937364,2315562.08128909,0.0,1.0
2011-04-27,36.98,37.74,36.89,37.74,1723900,35.1344499279019,35.8565208296111,35.0489415316469,35.8565208296111,1814453.39633376,0.0,1.0
2011-04-28,37.0,37.5,36.84,37.0,1698000,35.1534517937364,35.6284984395977,35.0014368670608,35.1534517937364,1787192.91546767,0.0,1.0
2011-04-29,37.4,37.43,37.08,37.1,784000,35.5334891104254,35.5619919091771,35.2294592570742,35.2484611229086,825182.123513932,0.0,1.0
2011-05-02,37.73,37.73,37.23,37.46,1385300,35.8470198966939,35.8470198966939,35.3719732508326,35.5904947079288,1458067.34145899,0.0,1.0
2011-05-03,38.1,38.15,37.57,37.61,1413100,36.1985544146312,36.2460590792174,35.6950049700183,35.7330087016872,1487327.62594074,0.0,1.0
2011-05-04,39.32,39.59,38.12,38.13,2884800,37.3576682305328,37.6141934192979,36.2175562804657,36.2270572133829,3036333.40550126,0.0,1.0
2011-05-05,39.01,39.56,38.78,39.17,1470800,37.0631393100988,37.5856906205462,36.8446178530026,37.2151542367744,1548058.50416364,0.0,1.0
2011-05-06,39.08,39.62,38.72,39.29,970300,37.1296458405194,37.6426962180496,36.7876122554993,37.3291654317811,1021268.13067037,0.0,1.0
2011-05-09,39.44,39.54,38.75,38.95,1102700,37.4716794255395,37.5666887547118,36.8161150542509,37.0061337125955,1160622.86683522,0.0,1.0
2011-05-10,40.69,40.83,39.47,39.5,2595000,38.6592960401928,38.792309101034,37.5001822242912,37.5286850230429,2731310.72770236,0.0,1.0
2011-05-11,40.58,40.95,40.31,40.57,1201500,38.5547857781033,38.9063202960407,38.2982605893382,38.5452848451861,1264612.65484947,0.0,1.0
2011-05-12,41.17,41.58,40.655,40.67,1940200,39.1153408202196,39.5048790698259,38.6260427749825,38.6402941743583,2042115.25005323,0.0,1.0
2011-05-13,40.95,41.48,40.78,41.26,878700,38.9063202960407,39.4098697406536,38.7448044364478,39.2008492164747,924856.545831238,0.0,1.0
2011-05-16,40.43,41.08,40.42,40.87,1526400,38.4122717843449,39.0298324239646,38.4027708514277,38.8303128327029,1606579.07312712,0.0,1.0
2011-05-17,40.74,40.82,40.0,40.29,1099700,38.7068007047789,38.7828081681167,38.0037316689042,38.2792587235037,1157465.28217892,0.0,1.0
2011-05-18,40.74,41.22,40.65,40.7,1119200,38.7068007047789,39.1628454848058,38.6212923085239,38.66879697311,1177989.58244489,0.0,1.0
2011-05-19,41.19,41.35,40.86,40.89,858900,39.1343426860541,39.2863576127297,38.8208118997856,38.8493146985373,904016.487099637,0.0,1.0
2011-05-20,41.0,41.25,40.71,41.11,761900,38.9538249606268,39.1913482835574,38.6782979060272,39.0583352227163,801921.249879163,0.0,1.0
2011-05-23,40.01,40.51,39.95,40.5,1083800,38.0132326018214,38.4882792476827,37.9562270043181,38.4787783147655,1140730.08350051,0.0,1.0
2011-05-24,39.91,40.24,39.5,40.06,1970700,37.9182232726492,38.2317540589176,37.5286850230429,38.0607372664075,2074217.36072564,0.0,1.0
2011-05-25,39.77,40.1,39.5,39.91,1282400,37.785210211808,38.0987409980765,37.5286850230429,37.9182232726492,1349762.18774779,0.0,1.0
2011-05-26,40.13,40.44,39.79,39.79,1012500,38.1272437968281,38.4217727172621,37.8042120776424,37.8042120776424,1065684.82150237,0.0,1.0
2011-05-27,40.11,40.3793,39.9599,40.14,967600,38.1082419309937,38.3641020544546,37.9656329279061,38.1367447297454,1018426.30447969,0.0,1.0
2011-05-31,40.61,40.61,39.67,40.15,1877600,38.583288576855,38.583288576855,37.6902008826357,38.1462456626626,1976226.98355836,0.0,1.0
2011-06-01,39.57,40.65,39.54,40.6,1093000,37.5951915534635,38.6212923085239,37.5666887547118,38.5737876439377,1150413.34311317,0.0,1.0
2011-06-02,39.17,39.72,39.02,39.54,1718400,37.2151542367744,37.7377055472219,37.072640243016,37.5666887547118,1808664.49113054,0.0,1.0
2011-06-03,38.12,38.75,37.97,38.73,1991500,36.2175562804657,36.8161150542509,36.0750422867073,36.7971131884165,2096109.94767601,0.0,1.0
2011-06-06,38.2,38.49,37.77,38.0,1866300,36.2935637438035,36.5690907984031,35.8850236283628,36.103545085459,1964333.41468629,0.0,1.0
2011-06-07,38.64,39.19,38.24,38.25,1248000,36.7116047921614,37.2341561026089,36.3315674754724,36.3410684083896,1313555.21702218,0.0,1.0
2011-06-08,38.34,38.77,38.23,38.52,987200,36.4265768046447,36.8351169200854,36.3220665425552,36.5975935971547,1039055.85756754,0.0,1.0
2011-06-09,38.93,39.16,38.08,38.35,940600,36.987131846761,37.2056533038572,36.1795525487968,36.4360777375619,990008.042572964,0.0,1.0
2011-06-10,37.82,38.76,37.76,38.62,2644900,35.9325282929489,36.8256159871682,35.8755226954456,36.692602926327,2783831.88581887,0.0,1.0
2011-06-13,37.97,38.35,37.92,37.97,1948700,36.0750422867073,36.4360777375619,36.0275376221212,36.0750422867073,2051061.73991275,0.0,1.0
2011-06-14,38.18,38.8,38.16,38.36,1520200,36.274561877969,36.8636197188371,36.2555600121346,36.4455786704791,1600053.39817077,0.0,1.0
2011-06-15,37.48,38.17,37.23,37.78,1422000,35.6094965737632,36.2650609450518,35.3719732508326,35.89452456128,1496695.12708777,0.0,1.0
2011-06-16,36.97,37.46,36.46,37.43,1163900,35.1249489949847,35.5904947079288,34.6404014162062,35.5619919091771,1225037.59382381,0.0,1.0
2011-06-17,37.24,37.36,36.78,37.23,1074000,35.3814741837498,35.4954853787565,34.9444312695574,35.3719732508326,1130415.30695658,0.0,1.0
2011-06-20,37.03,37.21,36.82,37.01,1229000,35.1819545924881,35.3529713849981,34.9824350012263,35.1629527266536,1293557.18086559,0.0,1.0
2011-06-21,37.8,38.01,37.07,37.13,877700,35.9135264271145,36.1130460183762,35.219958324157,35.2769639216603,923804.01761247,0.0,1.0
2011-06-22,37.68,38.1,37.56,37.6,807800,35.7995152321077,36.1985544146312,35.685504037101,35.7235077687699,850232.295120605,0.0,1.0
2011-06-23,38.0,38.03,36.88,37.3,1065400,36.103545085459,36.1320478842107,35.0394405987297,35.4384797812532,1121363.56427518,0.0,1.0
2011-06-24,38.09,38.35,37.9,37.9,2050500,36.189053481714,36.4360777375619,36.0085357562867,36.0085357562867,2158209.11258331,0.0,1.0
2011-06-27,38.19,38.53,38.07,38.2,1064700,36.2840628108863,36.607094530072,36.1700516158796,36.2935637438035,1120626.79452204,0.0,1.0
2011-06-28,38.43,38.47,37.9125,38.21,714900,36.5120852008997,36.5500889325686,36.0204119224333,36.3030646767207,752452.423597078,0.0,1.0
2011-06-29,38.5,38.86,38.35,38.49,790700,36.5785917313203,36.9206253163404,36.4360777375619,36.5690907984031,832234.062579675,0.0,1.0
2011-06-30,38.82,38.97,38.33,38.45,619700,36.8826215846715,37.0251355784299,36.4170758717274,36.5310870667342,652251.737170387,0.0,1.0
2011-07-01,39.23,39.63,38.89,38.93,913400,37.2721598342778,37.6521971509668,36.9491281150921,36.987131846761,961379.27502248,0.0,1.0
2011-07-05,39.19,39.4,38.72,39.24,919000,37.2341561026089,37.4336756938706,36.7876122554993,37.281660767195,967273.43304758,0.0,1.0
2011-07-06,39.13,39.46,38.9,39.04,1154900,37.1771505051055,37.490681291374,36.9586290480093,37.0916421088505,1215564.8398549,0.0,1.0
2011-07-07,39.13,39.62,39.0,39.51,1447400,37.1771505051055,37.6426962180496,37.0536383771816,37.5381859559601,1523429.34384447,0.0,1.0
2011-07-08,39.0,39.05,38.66,38.77,723200,37.0536383771816,37.1011430417677,36.7306066579959,36.8351169200854,761188.407812851,0.0,1.0
2011-07-11,38.33,39.06,38.11,38.58,895900,36.4170758717274,37.1106439746849,36.2080553475485,36.6545991946581,942960.031194046,0.0,1.0
2011-07-12,38.0,38.15,37.16,38.15,1561700,36.103545085459,36.2460590792174,35.305466720412,36.2460590792174,1643733.31924963,0.0,1.0
2011-07-13,38.11,38.89,38.07,38.15,1202600,36.2080553475485,36.9491281150921,36.1700516158796,36.2460590792174,1265770.43589012,0.0,1.0
2011-07-14,37.71,38.27,37.58,38.12,854100,35.8280180308594,36.3600702742241,35.7045059029355,36.2175562804657,898964.351649553,0.0,1.0
2011-07-15,38.07,38.1,37.57,37.85,899400,36.1700516158796,36.1985544146312,35.6950049700183,35.9610310917006,946643.879959731,0.0,1.0
2011-07-18,36.67,37.79,36.3,37.79,1801300,34.8399210074679,35.9040254941972,34.4883864895305,35.9040254941972,1895919.08046638,0.0,1.0
2011-07-19,37.08,37.47,36.79,36.79,1477900,35.2294592570742,35.599995640846,34.9539322024746,34.9539322024746,1555531.45451689,0.0,1.0
2011-07-20,38.26,39.2,37.07,38.03,2652500,36.3505693413069,37.2436570355261,35.219958324157,36.1320478842107,2791831.10028151,0.0,1.0
2011-07-21,38.65,38.7,38.24,38.47,966400,36.7211057250787,36.7686103896648,36.3315674754724,36.5500889325686,1017163.27061717,0.0,1.0
2011-07-22,39.01,39.07,38.58,38.79,994300,37.0631393100988,37.1201449076022,36.6545991946581,36.8541187859198,1046528.80792079,0.0,1.0
2011-07-25,39.01,39.04,38.46,38.7,922800,37.0631393100988,37.0916421088505,36.5405879996514,36.7686103896648,971273.040278898,0.0,1.0
2011-07-26,38.9,38.99,38.64,38.99,1036100,36.9586290480093,37.0441374442644,36.7116047921614,37.0441374442644,1090524.48746529,0.0,1.0
2011-07-27,38.28,38.685,38.16,38.49,1293500,36.3695712071413,36.754358990289,36.2555600121346,36.5690907984031,1361445.25097611,0.0,1.0
2011-07-28,38.19,38.75,37.95,38.18,1363500,36.2840628108863,36.8161150542509,36.0560404208729,36.274561877969,1435122.22628985,0.0,1.0
2011-07-29,38.41,38.52,37.65,37.98,977300,36.4930833350652,36.5975935971547,35.7710124333561,36.0845432196245,1028635.82820174,0.0,1.0
2011-08-01,38.47,39.03,38.15,38.72,1313900,36.5500889325686,37.0821411759333,36.2460590792174,36.7876122554993,1382916.82663897,0.0,1.0
2011-08-02,36.9,38.4,36.85,38.11,2139900,35.0584424645641,36.483582402148,35.010937799978,36.2080553475485,2252305.13534115,0.0,1.0
2011-08-03,37.39,37.48,36.01,36.9,1761800,35.5239881775082,35.6094965737632,34.212859434931,35.0584424645641,1854344.21582506,0.0,1.0
2011-08-04,35.88,36.91,35.7302,36.78,1643000,34.0893473070071,35.0679433974813,33.947023331907,34.9444312695574,1729303.86343544,0.0,1.0
2011-08-05,36.38,36.63,34.88,36.22,2554700,34.5643939528684,34.801917275799,33.1392540152845,34.4123790261927,2688893.84048602,0.0,1.0
2011-08-08,33.58,35.56,33.49,35.13,2062200,31.9041327360451,33.7853174536558,31.81862433979,33.3767773382151,2170523.69274289,0.0,1.0
2011-08-09,36.31,36.38,33.88,34.45,3000600,34.4978874224478,34.5643939528684,32.1891607235618,32.7307138998437,3158216.17323457,0.0,1.0
2011-08-10,34.43,35.99,34.4,35.4,3222200,32.7117120340093,34.1938575690965,32.6832092352576,33.6333025269802,3391456.42651351,0.0,1.0
2011-08-11,35.04,35.48,34.43,34.74,2504600,33.2912689419601,33.709309990318,32.7117120340093,33.0062409544433,2636162.17672575,0.0,1.0
2011-08-12,35.34,35.67,35.0,35.33,2020800,33.5762969294769,33.8898277157453,33.2532652102912,33.5667959965596,2126949.02448591,0.0,1.0
2011-08-15,35.66,35.81,35.295,35.52,1455500,33.8803267828281,34.0228407765865,33.5335427313493,33.7473137219869,1531954.82241649,0.0,1.0
2011-08-16,35.62,35.89,35.26,35.4,1516800,33.8423230511592,34.0988482399243,33.500289466139,33.6333025269802,1596474.80222695,0.0,1.0
2011-08-17,35.5,35.96,35.39,35.84,1050600,33.7283118561525,34.1653547703449,33.623801594063,34.0513435753382,1105786.14663742,0.0,1.0
2011-08-18,34.27,35.05,34.0,35.0,2204200,32.5596971073337,33.3007698748773,32.3031719185686,33.2532652102912,2319982.69980792,0.0,1.0
2011-08-19,33.5,34.47,33.45,33.91,1448100,31.8281252727073,32.7497157656782,31.7806206081211,32.2176635223135,1524166.11359761,0.0,1.0
2011-08-22,32.78,34.31,32.66,34.25,1812600,31.144058102667,32.5977008390026,31.0300469076603,32.5406952414992,1907812.64933846,0.0,1.0
2011-08-23,33.5,33.6,32.86,32.95,1798300,31.8281252727073,31.9231346018795,31.2200655660048,31.3055739622598,1892761.49581008,0.0,1.0
2011-08-24,33.8,34.09,33.22,33.43,1605500,32.113153260224,32.3886803148236,31.5620991510249,31.7616187422867,1689834.05523166,0.0,1.0
2011-08-25,33.2,34.15,33.0,34.08,2167900,31.5430972851905,32.445685912327,31.353078626846,32.3791793819064,2281775.92546665,0.0,1.0
2011-08-26,33.57,33.76,32.38,32.91,1873700,31.8946318031278,32.0751495285551,30.7640207859779,31.2675702305909,1972122.12350517,0.0,1.0
2011-08-29,34.75,34.94,33.94,33.98,1653300,33.0157418873605,33.1962596127878,32.2461663210652,32.2841700527341,1740144.90408875,0.0,1.0
2011-08-30,35.41,35.6,34.59,34.59,1410800,33.6428034598974,33.8233211853247,32.8637269606849,32.8637269606849,1484906.81103757,0.0,1.0
2011-08-31,35.47,35.86,35.15,35.75,1348300,33.6998090574008,34.0703454411726,33.3957792040496,33.9658351790831,1419123.79736458,0.0,1.0
2011-09-01,34.84,35.61,34.76,35.36,1438400,33.1012502836155,33.8328221182419,33.0252428202777,33.5952987953113,1513956.58987556,0.0,1.0
2011-09-02,34.16,34.385,33.67,34.23,1155100,32.4551868452442,32.6689578358818,31.9896411323001,32.5216933756648,1215775.34549865,0.0,1.0
2011-09-06,33.64,33.8,33.0,33.1,1207800,31.9611383335484,32.113153260224,31.353078626846,31.4480879560182,1271243.58262771,0.0,1.0
2011-09-07,34.07,34.38,33.89,34.11,1010800,32.3696784489891,32.6642073694232,32.1986616564791,32.407682180658,1063895.52353046,0.0,1.0
2011-09-08,33.65,34.23,33.65,33.94,1002800,31.9706392664656,32.5216933756648,31.9706392664656,32.2461663210652,1055475.29778032,0.0,1.0
2011-09-09,32.37,33.28,32.19,33.26,1535700,30.7545198530607,31.6191047485283,30.5835030605506,31.6001028826938,1616367.58556166,0.0,1.0
2011-09-12,31.87,32.1,31.25,31.66,1876500,30.2794732071994,30.4979946642956,29.6904153663314,30.0799536159377,1975069.20251772,0.0,1.0
2011-09-13,32.05,32.24,31.51,31.76,1167200,30.4504899997095,30.6310077251368,29.9374396221793,30.1749629451099,1228510.93694574,0.0,1.0
2011-09-14,31.73,32.19,31.51,32.01,1870500,30.1464601463582,30.5835030605506,29.9374396221793,30.4124862680406,1968754.03320512,0.0,1.0
2011-09-15,32.03,32.135,31.63,31.96,1246400,30.431488133875,30.5312479295059,30.051450817186,30.3649816034544,1311871.17187215,0.0,1.0
2011-09-16,32.22,32.66,32.07,32.07,1317400,30.6120058593023,31.0300469076603,30.4694918655439,30.4694918655439,1386600.67540466,0.0,1.0
2011-09-19,31.31,31.66,30.84,31.66,1803300,29.7474209638348,30.0799536159377,29.3008771167251,30.0799536159377,1898024.13690392,0.0,1.0
2011-09-20,31.16,31.87,30.92,31.26,1841800,29.6049069700764,30.2794732071994,29.3768845800629,29.6999162992486,1938546.47332648,0.0,1.0
2011-09-21,31.29,32.06,30.73,31.13,2909500,29.7284190980003,30.4599909326267,29.1963668546356,29.5764041713247,3062330.85250483,0.0,1.0
2011-09-22,30.25,30.71,29.85,30.29,2085400,28.7403220746088,29.1773649888012,28.3602847579198,28.7783258062777,2194942.34741831,0.0,1.0
2011-09-23,30.42,30.55,29.88,30.06,1413700,28.9018379342016,29.0253500621256,28.3887875566714,28.5598043491815,1487959.142872,0.0,1.0
2011-09-26,30.29,30.7,29.74,30.57,1867200,28.7783258062777,29.167864055884,28.2557744958303,29.04435192796,1965280.69008318,0.0,1.0
2011-09-27,31.4,31.92,30.89,30.89,1423000,29.8329293600898,30.3269778717855,29.3483817813113,29.3483817813113,1497747.65530654,0.0,1.0
2011-09-28,30.7,31.54,30.57,31.45,1649300,29.167864055884,29.965942420931,29.04435192796,29.8804340246759,1735934.79121368,0.0,1.0
2011-09-29,31.12,31.52,30.49,31.16,1732000,29.5669032384075,29.9469405550965,28.9683444646222,29.6049069700764,1822978.87490577,0.0,1.0
2011-09-30,30.61,31.33,30.43,30.65,1470500,29.0823556596289,29.7664228296692,28.9113388671189,29.1203593912978,1547742.74569801,0.0,1.0
2011-10-03,29.3,30.7,29.29,30.22,1976800,27.8377334474723,29.167864055884,27.8282325145551,28.7118192758571,2080637.78286013,0.0,1.0
2011-10-04,30.14,30.15,28.68,28.93,2000000,28.6358118125193,28.6453127454365,27.2486756066043,27.486198929535,2105056.43753554,0.0,1.0
2011-10-05,29.39,30.165,29.26,30.04,2488800,27.9232418437274,28.6595641448124,27.7997297158034,28.540802483347,2619532.23086922,0.0,1.0
2011-10-06,30.23,30.56,28.93,29.33,1965500,28.7213202087743,29.0348509950428,27.486198929535,27.866236246224,2068744.21398805,0.0,1.0
2011-10-07,30.88,31.2,30.25,30.53,1497400,29.338880848394,29.6429107017453,28.7403220746088,29.0063481962911,1576055.75478286,0.0,1.0
2011-10-10,32.08,32.09,31.22,31.22,1435000,30.4789927984612,30.4884937313784,29.6619125675797,29.6619125675797,1510377.99393175,0.0,1.0
2011-10-11,32.43,32.53,31.67,31.95,1320800,30.8115254505641,30.9065347797363,30.0894545488549,30.3554806705372,1390179.27134847,0.0,1.0
2011-10-12,32.99,33.15,32.46,32.71,1919500,31.3435776939287,31.4955926206043,30.8400282493158,31.0775515722464,2020327.91592474,0.0,1.0
2011-10-13,32.76,32.89,32.28,32.77,768600,31.1250562368325,31.2485683647565,30.6690114568057,31.1345571697498,808973.188944908,0.0,1.0
2011-10-14,33.16,33.265,32.83,33.13,1013100,31.5050935535216,31.6048533491524,31.1915627672531,31.4765907547699,1066316.33843363,0.0,1.0
2011-10-17,32.17,33.0,32.06,32.92,1097500,30.5645011947162,31.353078626846,30.4599909326267,31.2770711635081,1155149.72009763,0.0,1.0
2011-10-18,32.56,32.72,31.75,32.15,1461900,30.935037578488,31.0870525051636,30.1654620121927,30.5454993288817,1538691.0030166,0.0,1.0
2011-10-19,32.88,33.99,32.72,33.5,2396700,31.2390674318392,32.2936709856513,31.0870525051636,31.8281252727073,2522594.38192072,0.0,1.0
2011-10-20,33.17,33.23,32.39,32.75,1387700,31.5145944864388,31.5716000839422,30.7735217188952,31.1155553039153,1460593.40918403,0.0,1.0
2011-10-21,33.05,33.57,32.84,33.4,1394500,31.4005832914321,31.8946318031278,31.2010637001703,31.733115943535,1467750.60107165,0.0,1.0
2011-10-24,33.27,33.43,32.87,33.03,1269100,31.6096038156111,31.7616187422867,31.229566498922,31.3815814255976,1335763.56243817,0.0,1.0
2011-10-25,32.61,33.42,32.55,33.25,1422400,30.9825422430741,31.7521178093695,30.9255366455708,31.5906019497766,1497116.13837528,0.0,1.0
2011-10-26,32.91,33.15,32.46,32.96,1338000,31.2675702305909,31.4955926206043,30.8400282493158,31.3150748951771,1408282.75671128,0.0,1.0
2011-10-27,34.4,34.86,33.6,33.81,1963200,32.6832092352576,33.12025214945,31.9231346018795,32.1226541931413,2066323.39908489,0.0,1.0
2011-10-28,34.67,34.81,34.19,34.27,1672800,32.9397344240227,33.0727474848639,32.4836896439959,32.5596971073337,1760669.20435473,0.0,1.0
2011-10-31,33.79,34.48,33.76,34.32,1013000,32.1036523273068,32.7592166985954,32.0751495285551,32.6072017719198,1066211.08561175,0.0,1.0
2011-11-01,32.76,33.23,32.5,32.7,2067300,31.1250562368325,31.5716000839422,30.8780319809847,31.0680506393292,2175891.58665861,0.0,1.0
2011-11-02,32.99,33.27,32.77,33.13,1216200,31.3435776939287,31.6096038156111,31.1345571697498,31.4765907547699,1280084.81966536,0.0,1.0
2011-11-03,33.46,33.61,32.9,33.15,1275800,31.7901215410384,31.9326355347967,31.2580692976737,31.4955926206043,1342815.50150392,0.0,1.0
2011-11-04,33.75,33.81,33.0,33.23,1549500,32.0656485956379,32.1226541931413,31.353078626846,31.5716000839422,1630892.47498066,0.0,1.0
2011-11-07,33.46,33.73,33.01,33.53,629400,31.7901215410384,32.0466467298035,31.3625795597632,31.8566280714589,662461.260892433,0.0,1.0
2011-11-08,33.75,33.87,33.19,33.52,543700,32.0656485956379,32.1796597906446,31.5335963522732,31.8471271385417,572259.592544036,0.0,1.0
2011-11-09,32.24,33.09,32.01,33.08,1670300,30.6310077251368,31.438587023101,30.4124862680406,31.4290860901838,1758037.8838078,0.0,1.0
2011-11-10,32.4,32.87,32.09,32.71,1692700,30.7830226518124,31.229566498922,30.4884937313784,31.0775515722464,1781614.5159082,0.0,1.0
2011-11-11,33.2,33.4599,32.78,32.82,708000,31.5430972851905,31.7900265317092,31.144058102667,31.1820618343359,745189.97888758,0.0,1.0
2011-11-14,32.69,33.25,32.63,33.0,573600,31.0585497064119,31.5906019497766,31.0015441089086,31.353078626846,603730.186285194,0.0,1.0
2011-11-15,32.43,32.8,32.32,32.57,905300,30.8115254505641,31.1630599685014,30.7070151884746,30.9445385114052,952853.796450461,0.0,1.0
2011-11-16,32.04,32.63,32.02,32.38,794900,30.4409890667923,31.0015441089086,30.4219872009578,30.7640207859779,836654.681098499,0.0,1.0
2011-11-17,31.59,32.47,31.4,32.15,1876200,30.0134470855171,30.849529182233,29.8329293600898,30.5454993288817,1974753.44405209,0.0,1.0
2011-11-18,31.24,31.8,31.185,31.75,1115600,29.6809144334142,30.2129666767788,29.6286593023694,30.1654620121927,1174200.48085732,0.0,1.0
2011-11-21,30.73,30.93,30.45,30.77,1532600,29.1963668546356,29.3863855129802,28.9303407329533,29.2343705863045,1613104.74808349,0.0,1.0
2011-11-22,30.55,30.79,30.35,30.6,756600,29.0253500621256,29.253372452139,28.8353314037811,29.0728547267117,796342.850319694,0.0,1.0
2011-11-23,30.41,30.76,29.92,30.43,1237400,28.8923370012844,29.2248696533873,28.4267912883403,28.9113388671189,1302398.41790324,0.0,1.0
2011-11-25,30.25,30.59,30.16,30.23,485800,28.7403220746088,29.0633537937945,28.6548136783538,28.7213202087743,511318.208677382,0.0,1.0
2011-11-28,31.14,31.29,30.84,30.92,1058100,29.5859051042419,29.7284190980003,29.3008771167251,29.3768845800629,1113680.10827818,0.0,1.0
2011-11-29,31.51,31.95,31.09,31.21,882600,29.9374396221793,30.3554806705372,29.5384004396558,29.6524116346625,928961.405884433,0.0,1.0
2011-11-30,32.31,32.74,31.87,32.44,1442800,30.6975142555574,31.1060543709981,30.2794732071994,30.8210263834813,1518587.71403814,0.0,1.0
2011-12-01,32.16,32.83,32.06,32.09,778300,30.555000261799,31.1915627672531,30.4599909326267,30.4884937313784,819182.712666954,0.0,1.0
2011-12-02,32.44,32.75,32.27,32.47,900900,30.8210263834813,31.1155553039153,30.6595105238885,30.849529182233,948222.672287883,0.0,1.0
2011-12-05,32.89,33.12,32.69,32.76,1295300,31.2485683647565,31.4670898218527,31.0585497064119,31.1250562368325,1363339.80176989,0.0,1.0
2011-12-06,33.14,33.91,33.06,33.55,1567500,31.4860916876871,32.2176635223135,31.4100842243493,31.8756299372934,1649837.98291848,0.0,1.0
2011-12-07,32.89,33.04,32.66,33.04,988500,31.2485683647565,31.3910823585149,31.0300469076603,31.3910823585149,1040424.14425194,0.0,1.0
2011-12-08,32.65,32.85,32.44,32.72,1305200,31.020545974743,31.2105646330876,30.8210263834813,31.0870525051636,1373759.83113569,0.0,1.0
2011-12-09,32.56,32.82,32.4,32.72,885800,30.935037578488,31.1820618343359,30.7830226518124,31.0870525051636,932329.496184491,0.0,1.0
2011-12-12,32.24,32.4,32.0,32.27,1099900,30.6310077251368,30.7830226518124,30.4029853351234,30.6595105238885,1157675.78782267,0.0,1.0
2011-12-13,31.86,32.66,31.71,32.31,1097600,30.2699722742822,31.0300469076603,30.1274582805238,30.6975142555574,1155254.9729195,0.0,1.0
2011-12-14,32.23,32.655,31.78,31.84,1823300,30.6215067922195,31.0252964412017,30.1939648109444,30.2509704084477,1919074.70127928,0.0,1.0
2011-12-15,33.19,33.39,32.43,32.45,2591200,31.5335963522732,31.7236150106178,30.8115254505641,30.8305273163985,2727311.12047105,0.0,1.0
2011-12-16,33.31,33.84,33.12,33.47,1676300,31.64760754728,32.1511569918929,31.4670898218527,31.7996224739556,1764353.05312041,0.0,1.0
2011-12-19,32.49,33.4397,32.4,33.33,913100,30.8685310480674,31.7708346472164,30.7830226518124,31.6666094131144,961063.516556851,0.0,1.0
2011-12-20,33.51,33.79,32.93,32.93,1389400,31.8376262056245,32.1036523273068,31.2865720964254,31.2865720964254,1462382.70715594,0.0,1.0
2011-12-21,33.63,33.68,33.23,33.49,1026900,31.9516374006312,31.9991420652173,31.5716000839422,31.81862433979,1080841.22785262,0.0,1.0
2011-12-22,34.16,34.33,33.595,33.6,861600,32.4551868452442,32.616702704837,31.9183841354209,31.9231346018795,906858.31329031,0.0,1.0
2011-12-23,34.49,34.73,33.83,34.16,836600,32.7687176315126,32.9967400215261,32.1416560589757,32.4551868452442,880545.107821117,0.0,1.0
2011-12-27,34.14,34.44,34.0,34.43,675800,32.4361849794097,32.7212129669265,32.3031719185686,32.7117120340093,711298.570243259,0.0,1.0
2011-12-28,33.07,34.34,33.05,34.3,891800,31.4195851572665,32.6262036377543,31.4005832914321,32.5881999060853,938644.665497098,0.0,1.0
2011-12-29,33.89,33.98,33.2,33.22,695700,32.1986616564791,32.2841700527341,31.5430972851905,31.5620991510249,732243.881796737,0.0,1.0
2011-12-30,33.58,33.86,33.56,33.86,373400,31.9041327360451,32.1701588577274,31.8851308702106,32.1701588577274,393014.036887885,0.0,1.0
2012-01-03,33.79,34.15,33.75,34.15,1088100,32.1036523273068,32.445685912327,32.0656485956379,32.445685912327,1145255.95484121,0.0,1.0
2012-01-04,34.11,34.19,33.62,33.64,1201100,32.407682180658,32.4836896439959,31.942136467714,31.9611383335484,1264191.64356197,0.0,1.0
2012-01-05,34.27,34.305,33.47,33.95,1240000,32.5596971073337,32.592950372544,31.7996224739556,32.2556672539824,1305134.99127203,0.0,1.0
2012-01-06,34.26,34.5,33.96,34.28,960900,32.5501961744164,32.7782185644299,32.2651681868997,32.5691980402509,1011374.36541395,0.0,1.0
2012-01-09,33.91,34.33,33.89,34.28,876000,32.2176635223135,32.616702704837,32.1986616564791,32.5691980402509,922014.719640567,0.0,1.0
2012-01-10,33.82,34.34,33.79,34.28,1792600,32.1321551260585,32.6262036377543,32.1036523273068,32.5691980402509,1886762.0849631,0.0,1.0
2012-01-11,34.13,34.44,33.73,33.8,760500,32.4266840464925,32.7212129669265,32.0466467298035,32.113153260224,800447.710372889,0.0,1.0
2012-01-12,34.4,34.46,34.1,34.18,729900,32.6832092352576,32.740214832761,32.3981812477408,32.4741887110786,768240.346878595,0.0,1.0
2012-01-13,33.98,34.13,33.57,34.1,752700,32.2841700527341,32.4266840464925,31.8946318031278,32.3981812477408,792237.9902665,0.0,1.0
2012-01-17,33.86,34.56,33.83,34.32,736200,32.1701588577274,32.8352241619332,32.1416560589757,32.6072017719198,774871.274656832,0.0,1.0
2012-01-18,34.4,34.4,33.75,33.76,642100,32.6832092352576,32.6832092352576,32.0656485956379,32.0751495285551,675828.369270785,0.0,1.0
2012-01-19,34.93,35.07,34.03,34.39,674100,33.1867586798706,33.3197717407117,32.3316747173202,32.6737083023404,709509.272271353,0.0,1.0
2012-01-20,34.62,34.81,34.45,34.8,633900,32.8922297594366,33.0727474848639,32.7307138998437,33.0632465519466,667197.637876889,0.0,1.0
2012-01-23,34.76,35.07,34.5,34.76,768600,33.0252428202777,33.3197717407117,32.7782185644299,33.0252428202777,808973.188944909,0.0,1.0
2012-01-24,35.12,35.29,34.52,34.65,1211100,33.3672764052979,33.5287922648907,32.7972204302643,32.9207325581882,1274716.92574964,0.0,1.0
2012-01-25,35.36,35.495,34.72,35.0,768200,33.5952987953113,33.7235613896938,32.9872390886088,33.2532652102912,808552.177657401,0.0,1.0
2012-01-26,36.49,36.83,35.4675,35.59,1914500,34.6689042149578,34.9919359341435,33.6974338241715,33.8138202524075,2015065.2748309,0.0,1.0
2012-01-27,36.11,36.82,35.96,36.36,1048500,34.3078687641033,34.9824350012263,34.1653547703449,34.5453920870339,1103575.83737801,0.0,1.0
2012-01-30,36.11,36.21,35.62,35.89,729700,34.3078687641033,34.4028780932755,33.8423230511592,34.0988482399243,768029.84123484,0.0,1.0
2012-01-31,36.07,36.34,36.02,36.18,806900,34.2698650324344,34.5263902211995,34.2223603678482,34.3743752945238,849285.019723712,0.0,1.0
2012-02-01,36.24,37.04,36.13,36.33,1884600,34.4313808920272,35.1914555254053,34.3268706299377,34.5168892882822,1983594.68108974,0.0,1.0
2012-02-02,35.51,35.73,34.53,35.44,1768100,33.7378127890697,33.9468333132487,32.8067213631815,33.6713062586491,1860975.14360329,0.0,1.0
2012-02-03,36.29,36.56,35.61,35.85,1233600,34.4788855566133,34.7354107453784,33.8328221182419,34.0608445082554,1298398.81067192,0.0,1.0
2012-02-06,36.73,36.74,36.12,36.14,1040200,34.8969266049713,34.9064275378885,34.3173696970205,34.3363715628549,1094839.85316223,0.0,1.0
2012-02-07,37.01,37.3,36.6,36.65,1193900,35.1629527266536,35.4384797812532,34.7734144770473,34.8209191416335,1256613.44038684,0.0,1.0
2012-02-08,37.21,37.57,36.93,37.01,1274600,35.3529713849981,35.6950049700183,35.0869452633158,35.1629527266536,1341552.4676414,0.0,1.0
2012-02-09,37.81,37.9,37.25,37.29,1498000,35.9230273600317,36.0085357562867,35.390975116667,35.4289788483359,1576687.27171412,0.0,1.0
2012-02-10,37.5,37.52,37.13,37.38,1133700,35.6284984395977,35.6475003054321,35.2769639216603,35.514487244591,1193251.24161702,0.0,1.0
2012-02-13,37.35,37.93,37.29,37.75,1770100,35.4859844458393,36.0370385550384,35.4289788483359,35.8660217625283,1863080.20004083,0.0,1.0
2012-02-14,36.99,37.18,36.71,37.08,1538600,35.1439508608191,35.3244685862464,34.8779247391368,35.2294592570742,1619419.91739609,0.0,1.0
2012-02-15,37.1,37.29,36.89,36.98,1602100,35.2484611229086,35.4289788483359,35.0489415316469,35.1344499279019,1686255.45928785,0.0,1.0
2012-02-16,37.55,37.6092,36.92,37.03,727200,35.6760031041838,35.7322486270538,35.0774443303986,35.1819545924881,765398.520687922,0.0,1.0
2012-02-17,36.82,37.77,36.79,37.74,828700,34.9824350012263,35.8850236283628,34.9539322024746,35.8565208296111,872230.134892851,0.0,1.0
2012-02-21,37.12,37.3,36.96,36.99,516900,35.2674629887431,35.4384797812532,35.1154480620675,35.1439508608191,544051.83628106,0.0,1.0
2012-02-22,36.52,37.26,36.52,37.06,615100,34.6974070137095,35.4004760495842,34.6974070137095,35.2104573912397,647410.107364055,0.0,1.0
2012-02-23,36.54,36.72,36.26,36.47,431200,34.716408879544,34.887425672054,34.4503827578616,34.6499023491234,453850.167932662,0.0,1.0
2012-02-24,36.6,36.96,36.32,36.53,560000,34.7734144770473,35.1154480620675,34.507388355365,34.7069079466267,589415.802509952,0.0,1.0
2012-02-27,36.61,36.75,36.15,36.36,596300,34.7829154099646,34.9159284708057,34.3458724957722,34.5453920870339,627622.57685122,0.0,1.0
2012-02-28,36.64,37.06,36.55,36.55,626100,34.8114182087162,35.2104573912397,34.7259098124612,34.7259098124612,658987.917770501,0.0,1.0
2012-02-29,36.97,37.25,36.73,36.75,945600,35.1249489949847,35.390975116667,34.8969266049713,34.9159284708057,995270.683666803,0.0,1.0
2012-03-01,36.94,37.3484,36.79,37.01,579200,35.096446196233,35.4844642965725,34.9539322024746,35.1629527266536,609624.344310292,0.0,1.0
2012-03-02,36.48,37.01,36.43,36.98,593500,34.6594032820406,35.1629527266536,34.6118986174545,35.1344499279019,624675.497838672,0.0,1.0
2012-03-05,36.29,36.5,36.01,36.34,429900,34.4788855566133,34.6784051478751,34.212859434931,34.5263902211995,452481.881248264,0.0,1.0
2012-03-06,36.24,36.32,35.76,36.12,759000,34.4313808920272,34.507388355365,33.9753361120003,34.3173696970205,798868.918044737,0.0,1.0
2012-03-07,36.49,36.62,36.215,36.29,684700,34.6689042149578,34.7924163428818,34.4076285597341,34.4788855566133,720666.071390293,0.0,1.0
2012-03-08,36.34,36.8,36.2,36.62,2289100,34.5263902211995,34.9634331353919,34.3933771603583,34.7924163428818,2409342.3455813,0.0,1.0
2012-03-09,36.24,36.57,36.1,36.38,1881200,34.4313808920272,34.7449116782957,34.298367831186,34.5643939528684,1980016.08514593,0.0,1.0
2012-03-12,36.05,36.36,35.99,36.3,671500,34.2508631665999,34.5453920870339,34.1938575690965,34.4883864895305,706772.698902557,0.0,1.0
2012-03-13,36.97,36.98,36.16,36.22,976100,35.1249489949847,35.1344499279019,34.3553734286894,34.4123790261927,1027372.79433922,0.0,1.0
2012-03-14,37.06,37.28,36.85,36.92,814000,35.2104573912397,35.4194779154187,35.010937799978,35.0774443303986,856757.970076965,0.0,1.0
2012-03-15,37.4,37.41,36.98,37.07,663700,35.5334891104254,35.5429900433426,35.1344499279019,35.219958324157,698562.978796169,0.0,1.0
2012-03-16,37.65,37.67,37.2001,37.38,579900,35.7710124333561,35.7900142991905,35.3435654614101,35.514487244591,610361.114063429,0.0,1.0
2012-03-19,37.8,38.13,37.485,37.54,750900,35.9135264271145,36.2270572133829,35.6142470402218,35.6665021712666,790343.439472717,0.0,1.0
2012-03-20,37.68,37.79,37.38,37.55,616300,35.7995152321077,35.9040254941972,35.514487244591,35.6760031041838,648673.141226577,0.0,1.0
2012-03-21,37.47,37.83,37.47,37.77,306600,35.599995640846,35.9420292258661,35.599995640846,35.8850236283628,322705.151874198,0.0,1.0
2012-03-22,36.51,37.05,36.24,37.05,900500,34.6879060807923,35.2009564583225,34.4313808920272,35.2009564583225,947801.661000376,0.0,1.0
2012-03-23,36.56,36.58,36.2,36.46,620900,34.7354107453784,34.7544126112129,34.3933771603583,34.6404014162062,653514.771032909,0.0,1.0
2012-03-26,36.9,37.11,36.63,36.91,464400,35.0584424645641,35.2579620558259,34.801917275799,35.0679433974813,488794.104795752,0.0,1.0
2012-03-27,37.1,37.15,36.71,36.89,770800,35.2484611229086,35.2959657874948,34.8779247391368,35.0489415316469,811288.751026198,0.0,1.0
2012-03-28,36.94,37.01,36.61,37.01,773200,35.096446196233,35.1629527266536,34.7829154099646,35.1629527266536,813814.81875124,0.0,1.0
2012-03-29,36.93,36.96,36.58,36.61,756600,35.0869452633158,35.1154480620675,34.7544126112129,34.7829154099646,796342.850319694,0.0,1.0
2012-03-30,36.83,37.05,36.68,37.01,1094600,34.9919359341435,35.2009564583225,34.8494219403851,35.1629527266536,1152097.3882632,0.0,1.0
2012-04-02,37.5,37.53,36.66,36.68,1477800,35.6284984395977,35.6570012383494,34.8304200745507,34.8494219403851,1555426.20169501,0.0,1.0
2012-04-03,37.51,37.53,37.2,37.29,1723400,35.6379993725149,35.6570012383494,35.3434704520809,35.4289788483359,1813927.13222437,0.0,1.0
2012-04-04,37.63,37.74,36.87,37.02,1346000,35.7520105675216,35.8565208296111,35.0299396658124,35.1724536595708,1416702.98246142,0.0,1.0
2012-04-05,37.49,37.68,37.26,37.6,1783000,35.6189975066805,35.7995152321077,35.4004760495842,35.7235077687699,1876657.81406293,0.0,1.0
2012-04-09,37.25,37.29,36.84,37.01,1019700,35.390975116667,35.4289788483359,35.0014368670608,35.1629527266536,1073263.0246775,0.0,1.0
2012-04-10,36.4,37.33,36.31,37.26,1868500,34.5833958187028,35.4669825800048,34.4978874224478,35.4004760495842,1966648.97676758,0.0,1.0
2012-04-11,36.76,37.15,36.26,37.14,1706400,34.9254294037229,35.2959657874948,34.4503827578616,35.2864648545775,1796034.15250532,0.0,1.0
2012-04-12,36.98,37.22,36.72,36.85,1490900,35.1344499279019,35.3624723179153,34.887425672054,35.010937799978,1569214.32136087,0.0,1.0
2012-04-13,36.58,37.03,36.57,36.9,925500,34.7544126112129,35.1819545924881,34.7449116782957,35.0584424645641,974114.86646957,0.0,1.0
2012-04-16,36.84,37.05,36.5,36.62,1042400,35.0014368670608,35.2009564583225,34.6784051478751,34.7924163428818,1097155.41524352,0.0,1.0
2012-04-17,37.56,37.69,36.965,37.0,1011200,35.685504037101,35.809016165025,35.1201985285261,35.1534517937364,1064316.53481797,0.0,1.0
2012-04-18,37.5,38.04,37.34,37.37,2380900,35.6284984395977,36.1415488171279,35.4764835129221,35.5049863116737,2505964.43606418,0.0,1.0
2012-04-19,37.33,38.56,37.19,37.72,1917300,35.4669825800048,36.6355973288236,35.3339695191637,35.8375189637766,2018012.35384345,0.0,1.0
2012-04-20,37.67,38.06,37.22,37.34,1355000,35.7900142991905,36.1605506829623,35.3624723179153,35.4764835129221,1426175.73643033,0.0,1.0
2012-04-23,37.06,37.29,36.77,37.28,765500,35.2104573912397,35.4289788483359,34.9349303366402,35.4194779154187,805710.351466728,0.0,1.0
2012-04-24,37.04,37.28,36.78,36.91,867400,35.1914555254053,35.4194779154187,34.9444312695574,35.0679433974813,912962.976959163,0.0,1.0
2012-04-25,36.73,37.31,36.68,37.19,1146000,34.8969266049713,35.4479807141704,34.8494219403851,35.3339695191637,1206197.33870786,0.0,1.0
2012-04-26,36.7,36.775,36.19,36.62,1117200,34.8684238062196,34.9396808030988,34.3838762274411,34.7924163428818,1175884.52600735,0.0,1.0
2012-04-27,37.17,37.25,36.68,36.7,1154600,35.3149676533292,35.390975116667,34.8494219403851,34.8684238062196,1215249.08138927,0.0,1.0
2012-04-30,36.98,37.15,36.69,37.09,1429000,35.1344499279019,35.2959657874948,34.8589228733024,35.2389601899914,1504062.82461914,0.0,1.0
2012-05-01,37.25,37.47,36.76,37.07,839700,35.390975116667,35.599995640846,34.9254294037229,35.219958324157,883807.945299297,0.0,1.0
2012-05-02,37.08,37.34,36.96,37.21,657600,35.2294592570742,35.4764835129221,35.1154480620675,35.3529713849981,692142.556661685,0.0,1.0
2012-05-03,36.86,37.21,36.83,37.07,956100,35.0204387328952,35.3529713849981,34.9919359341435,35.219958324157,1006322.22996386,0.0,1.0
2012-05-04,36.25,36.76,36.23,36.76,1192700,34.4408818249444,34.9254294037229,34.42187995911,34.9254294037229,1255350.40652432,0.0,1.0
2012-05-07,36.42,36.42,35.87,36.06,702200,34.6023976845373,34.6023976845373,34.0798463740898,34.2603640995171,739085.315218727,0.0,1.0
2012-05-08,36.52,36.6,35.6,36.37,1349900,34.6974070137095,34.7734144770473,33.8233211853247,34.5548930199511,1420807.84251461,0.0,1.0
2012-05-09,36.44,36.7,36.12,36.2,749900,34.6213995503717,34.8684238062196,34.3173696970205,34.3933771603583,789290.911253951,0.0,1.0
2012-05-10,36.8,36.86,36.26,36.73,1741500,34.9634331353919,35.0204387328952,34.4503827578616,34.8969266049713,1832977.89298407,0.0,1.0
2012-05-11,36.71,36.85,36.52,36.64,873200,34.8779247391368,35.010937799978,34.6974070137095,34.8114182087162,919067.640628017,0.0,1.0
2012-05-14,36.17,36.48,36.06,36.35,1086900,34.3648743616066,34.6594032820406,34.2603640995171,34.5358911541167,1143992.92097869,0.0,1.0
2012-05-15,36.06,36.39,35.8,36.1,1075200,34.2603640995171,34.5738948857856,34.0133398436692,34.298367831186,1131678.34081911,0.0,1.0
2012-05-16,35.29,36.29,35.27,36.07,1083100,33.5287922648907,34.4788855566133,33.5097903990563,34.2698650324344,1139993.31374737,0.0,1.0
2012-05-17,34.44,35.39,34.41,35.25,640100,32.7212129669265,33.623801594063,32.6927101681748,33.4907885332218,673723.312833249,0.0,1.0
2012-05-18,33.99,34.69,33.88,34.46,641000,32.2936709856513,32.9587362898572,32.1891607235618,32.740214832761,674670.588230141,0.0,1.0
2012-05-21,34.49,34.58,33.8,34.0,1375700,32.7687176315126,32.8542260277677,32.113153260224,32.3031719185686,1447963.07055882,0.0,1.0
2012-05-22,34.28,34.62,34.13,34.5,1322500,32.5691980402509,32.8922297594366,32.4266840464925,32.7782185644299,1391968.56932037,0.0,1.0
2012-05-23,34.51,34.64,33.82,34.04,1121100,32.7877194973471,32.911231625271,32.1321551260585,32.3411756502375,1179989.38606055,0.0,1.0
2012-05-24,34.4,34.67,34.025,34.6,987300,32.6832092352576,32.9397344240227,32.3269242508616,32.8732278936021,1039161.11038942,0.0,1.0
2012-05-25,34.41,34.635,34.315,34.46,586500,32.6927101681748,32.9064811588124,32.6024513054612,32.740214832761,617307.800307297,0.0,1.0
2012-05-29,34.64,34.9,34.4499,34.82,547000,32.911231625271,33.1582558811189,32.7306188905146,33.0822484177811,575732.93566597,0.0,1.0
2012-05-30,34.29,34.54,34.17,34.54,728000,32.5786989731681,32.8162222960988,32.4646877781614,32.8162222960988,766240.543262937,0.0,1.0
2012-05-31,34.09,34.2793,33.57,34.18,1684400,32.3886803148236,32.5685329749467,31.8946318031278,32.4741887110786,1772878.53169243,0.0,1.0
2012-06-01,32.69,33.6,32.69,33.6,1481400,31.0585497064119,31.9231346018795,31.0585497064119,31.9231346018795,1559215.30328258,0.0,1.0
2012-06-04,33.11,33.11,32.4,32.78,1924300,31.4575888889354,31.4575888889354,30.7830226518124,31.144058102667,2025380.05137482,0.0,1.0
2012-06-05,33.2,33.29,32.55,32.96,1184200,31.5430972851905,31.6286056814455,30.9255366455708,31.3150748951771,1246403.91666479,0.0,1.0
2012-06-06,33.64,33.67,33.36,33.5,1680300,31.9611383335484,31.9896411323001,31.6951122118661,31.8281252727073,1768563.16599548,0.0,1.0
2012-06-07,33.68,34.32,33.6,33.96,1770200,31.9991420652173,32.6072017719198,31.9231346018795,32.2651681868997,1863185.45286271,0.0,1.0
2012-06-08,34.31,34.38,33.56,33.65,1131100,32.5977008390026,32.6642073694232,31.8851308702106,31.9706392664656,1190514.66824822,0.0,1.0
2012-06-11,33.7,34.66,33.69,34.62,800600,32.0181439310518,32.9302334911055,32.0086429981345,32.8922297594366,842654.091945476,0.0,1.0
2012-06-12,34.04,34.07,33.63,33.7,538300,32.3411756502375,32.3696784489891,31.9516374006312,32.0181439310518,566575.94016269,0.0,1.0
2012-06-13,33.94,34.19,33.79,33.89,684000,32.2461663210652,32.4836896439959,32.1036523273068,32.1986616564791,719929.301637154,0.0,1.0
2012-06-14,34.04,34.27,33.83,33.96,414600,32.3411756502375,32.5596971073337,32.1416560589757,32.2651681868997,436378.199501117,0.0,1.0
2012-06-15,34.32,34.4,33.98,34.05,683700,32.6072017719198,32.6832092352576,32.2841700527341,32.3506765831547,719613.543171524,0.0,1.0
2012-06-18,34.34,34.44,33.88,34.11,876600,32.6262036377543,32.7212129669265,32.1891607235618,32.407682180658,922646.236571825,0.0,1.0
2012-06-19,34.64,34.9,34.43,34.56,691700,32.911231625271,33.1582558811189,32.7117120340093,32.8352241619332,728033.768921667,0.0,1.0
2012-06-20,34.85,35.06,34.48,34.54,920600,33.1107512165328,33.3102708077945,32.7592166985954,32.8162222960988,968957.478197608,0.0,1.0
2012-06-21,34.3,35.04,34.25,34.84,870800,32.5881999060853,33.2912689419601,32.5406952414992,33.1012502836155,916541.572902975,0.0,1.0
2012-06-22,34.19,34.48,33.99,34.31,2377000,32.4836896439959,32.7592166985954,32.2936709856513,32.5977008390026,2501859.57601098,0.0,1.0
2012-06-25,33.55,33.86,33.31,33.76,536900,31.8756299372934,32.1701588577274,31.64760754728,32.0751495285551,565102.400656415,0.0,1.0
2012-06-26,33.45,33.57,33.0806,33.53,493700,31.7806206081211,31.8946318031278,31.4296561461588,31.8566280714589,519633.181605648,0.0,1.0
2012-06-27,33.44,33.76,33.27,33.27,1087600,31.7711196752039,32.0751495285551,31.6096038156111,31.6096038156111,1144729.69073183,0.0,1.0
2012-06-28,33.78,33.98,33.26,33.26,1020100,32.0941513943896,32.2841700527341,31.6001028826938,31.6001028826938,1073684.035965,0.0,1.0
2012-06-29,34.49,34.92,34.38,34.59,1162400,32.7687176315126,33.1772577469534,32.6642073694232,32.8637269606849,1223458.80149566,0.0,1.0
2012-07-02,33.94,34.43,33.94,34.43,1252100,32.2461663210652,32.7117120340093,32.2461663210652,32.7117120340093,1317870.58271912,0.0,1.0
2012-07-03,34.27,34.27,33.71,33.74,884700,32.5596971073337,32.5596971073337,32.027644863969,32.0561476627207,931171.715143845,0.0,1.0
2012-07-05,34.33,34.52,34.12,34.14,827400,32.616702704837,32.7972204302643,32.4171831135753,32.4361849794097,870861.848208453,0.0,1.0
2012-07-06,34.09,34.24,33.94,34.04,413900,32.3886803148236,32.531194308582,32.2461663210652,32.3411756502375,435641.42974798,0.0,1.0
2012-07-09,33.69,34.18,33.58,33.97,817900,32.0086429981345,32.4741887110786,31.9041327360451,32.2746691198169,860862.83013016,0.0,1.0
2012-07-10,33.64,34.16,33.42,33.74,794500,31.9611383335484,32.4551868452442,31.7521178093695,32.0561476627207,836233.669810993,0.0,1.0
2012-07-11,33.59,33.75,33.33,33.69,821200,31.9136336689623,32.0656485956379,31.6666094131144,32.0086429981345,864336.173252092,0.0,1.0
2012-07-12,33.41,33.54,33.13,33.42,656200,31.7426168764522,31.8661290043762,31.4765907547699,31.7521178093695,690669.017155411,0.0,1.0
2012-07-13,34.32,34.415,33.42,33.49,777500,32.6072017719198,32.6974606346334,31.7521178093695,31.81862433979,818340.690091941,0.0,1.0
2012-07-16,34.02,34.22,33.86,34.21,728600,32.322173784403,32.5121924427475,32.1701588577274,32.5026915098303,766872.060194197,0.0,1.0
2012-07-17,34.09,34.28,33.805,34.06,480200,32.3886803148236,32.5691980402509,32.1179037266826,32.3601775160719,505424.050652283,0.0,1.0
2012-07-18,34.2,34.28,33.74,34.04,1810100,32.4931905769131,32.5691980402509,32.0561476627207,32.3411756502375,1905181.32879154,0.0,1.0
2012-07-19,36.07,36.29,34.14,34.47,2384300,34.2698650324344,34.4788855566133,32.4361849794097,32.7497157656782,2509543.03200799,0.0,1.0
2012-07-20,35.06,35.79,35.03,35.78,874500,33.3102708077945,34.003838910752,33.2817680090428,33.9943379778348,920435.927312415,0.0,1.0
2012-07-23,35.26,35.45,34.26,34.66,1866200,33.500289466139,33.6808071915663,32.5501961744164,32.9302334911055,1964228.16186441,0.0,1.0
2012-07-24,34.82,35.25,34.51,35.12,1042800,33.0822484177811,33.4907885332218,32.7877194973471,33.3672764052979,1097576.42653103,0.0,1.0
2012-07-25,34.86,35.03,34.39,34.93,1006100,33.12025214945,33.2817680090428,32.6737083023404,33.1867586798706,1058948.64090225,0.0,1.0
2012-07-26,35.06,35.37,34.47,35.11,1589000,33.3102708077945,33.6047997282285,32.7497157656782,33.3577754723807,1672467.33962199,0.0,1.0
2012-07-27,35.63,35.84,34.9,35.26,1407000,33.8518239840764,34.0513435753382,33.1582558811189,33.500289466139,1480907.20380625,0.0,1.0
2012-07-30,35.79,35.93,35.57,35.75,916600,34.003838910752,34.1368519715932,33.794818386573,33.9658351790831,964747.365322538,0.0,1.0
2012-07-31,35.9,36.03,35.63,35.82,1016600,34.1083491728415,34.2318613007654,33.8518239840764,34.0323417095037,1070000.18719931,0.0,1.0
2012-08-01,35.9,36.17,35.56,35.99,1383200,34.1083491728415,34.3648743616066,33.7853174536558,34.1938575690965,1455857.03219958,0.0,1.0
2012-08-02,35.51,35.91,35.28,35.54,1124300,33.7378127890697,34.1178501057587,33.5192913319735,33.7663155878214,1183357.4763606,0.0,1.0
2012-08-03,36.51,36.54,35.9312,35.98,977300,34.6879060807923,34.716408879544,34.1379920835433,34.1843566361793,1028635.82820174,0.0,1.0
2012-08-06,36.45,36.63,36.43,36.55,692700,34.6309004832889,34.801917275799,34.6118986174545,34.7259098124612,729086.297140435,0.0,1.0
2012-08-07,36.31,36.59,36.18,36.43,1021900,34.4978874224478,34.7639135441301,34.3743752945238,34.6118986174545,1075578.58675878,0.0,1.0
2012-08-08,36.48,36.61,36.1,36.24,807800,34.6594032820406,34.7829154099646,34.298367831186,34.4313808920272,850232.295120605,0.0,1.0
2012-08-09,36.59,36.65,36.16,36.36,721300,34.7639135441301,34.8209191416335,34.3553734286894,34.5453920870339,759188.604197192,0.0,1.0
2012-08-10,36.43,36.79,36.16,36.79,922100,34.6118986174545,34.9539322024746,34.3553734286894,34.9539322024746,970536.27052576,0.0,1.0
2012-08-13,36.6,36.76,36.3,36.44,450800,34.7734144770473,34.9254294037229,34.4883864895305,34.6213995503717,474479.721020511,0.0,1.0
2012-08-14,36.54,37.05,36.44,36.81,1312300,34.716408879544,35.2009564583225,34.6213995503717,34.9729340683091,1381232.78148894,0.0,1.0
2012-08-15,36.72,36.86,36.44,36.55,885100,34.887425672054,35.0204387328952,34.6213995503717,34.7259098124612,931592.726431354,0.0,1.0
2012-08-16,36.79,37.05,36.65,36.65,752900,34.9539322024746,35.2009564583225,34.8209191416335,34.8209191416335,792448.495910254,0.0,1.0
2012-08-17,36.74,36.9,36.575,36.77,517900,34.9064275378885,35.0584424645641,34.7496621447543,34.9349303366402,545104.364499828,0.0,1.0
2012-08-20,36.73,36.9,36.39,36.84,585000,34.8969266049713,35.0584424645641,34.5738948857856,35.0014368670608,615729.007979145,0.0,1.0
2012-08-21,36.56,36.91,36.47,36.84,435200,34.7354107453784,35.0679433974813,34.6499023491234,35.0014368670608,458060.280807734,0.0,1.0
2012-08-22,36.88,36.89,36.47,36.5,622900,35.0394405987297,35.0489415316469,34.6499023491234,34.6784051478751,655619.827470443,0.0,1.0
2012-08-23,36.61,36.88,36.545,36.88,778000,34.7829154099646,35.0394405987297,34.7211593460026,35.0394405987297,818866.954201324,0.0,1.0
2012-08-24,36.39,36.56,36.28,36.5,655000,34.5738948857856,34.7354107453784,34.4693846236961,34.6784051478751,689405.983292889,0.0,1.0
2012-08-27,36.09,36.47,36.09,36.44,461800,34.2888668982688,34.6499023491234,34.2888668982688,34.6213995503717,486057.531426956,0.0,1.0
2012-08-28,35.88,36.05,35.845,36.05,694000,34.0893473070071,34.2508631665999,34.0560940417968,34.2508631665999,730454.583824831,0.0,1.0
2012-08-29,36.19,36.25,35.85,35.99,431000,34.3838762274411,34.4408818249444,34.0608445082554,34.1938575690965,453639.662288908,0.0,1.0
2012-08-30,36.16,36.28,35.91,35.97,548800,34.3553734286894,34.4693846236961,34.1178501057587,34.1748557032621,577627.486459752,0.0,1.0
2012-08-31,36.25,36.505,36.16,36.43,492200,34.4408818249444,34.6831556143337,34.3553734286894,34.6118986174545,518054.389277496,0.0,1.0
2012-09-04,35.9,36.23,35.65,36.16,613300,34.1083491728415,34.42187995911,33.8708258499109,34.3553734286894,645515.556570273,0.0,1.0
2012-09-05,35.86,35.96,35.7,35.87,868600,34.0703454411726,34.1653547703449,33.918330514497,34.0798463740898,914226.010821685,0.0,1.0
2012-09-06,36.49,36.83,36.12,36.15,598700,34.6689042149578,34.9919359341435,34.3173696970205,34.3458724957722,630148.644576265,0.0,1.0
2012-09-07,36.81,36.9,36.51,36.51,462800,34.9729340683091,35.0584424645641,34.6879060807923,34.6879060807923,487110.059645723,0.0,1.0
2012-09-10,36.9,37.17,36.61,36.8,964700,35.0584424645641,35.3149676533292,34.7829154099646,34.9634331353919,1015373.97264527,0.0,1.0
2012-09-11,36.97,37.24,36.79,37.24,663500,35.1249489949847,35.3814741837498,34.9539322024746,35.3814741837498,698352.473152415,0.0,1.0
2012-09-12,37.04,37.62,36.9,37.62,427900,35.1914555254053,35.7425096346044,35.0584424645641,35.7425096346044,450376.824810728,0.0,1.0
2012-09-13,37.22,37.46,36.84,36.88,524100,35.3624723179153,35.5904947079288,35.0014368670608,35.0394405987297,551630.039456189,0.0,1.0
2012-09-14,37.01,37.47,36.76,37.24,1988800,35.1629527266536,35.599995640846,34.9254294037229,35.3814741837498,2093268.12148534,0.0,1.0
2012-09-17,37.25,37.3,36.92,37.0,813200,35.390975116667,35.4384797812532,35.0774443303986,35.1534517937364,855915.947501951,0.0,1.0
2012-09-18,37.28,37.31,36.96,37.04,686500,35.4194779154187,35.4479807141704,35.1154480620675,35.1914555254053,722560.622184074,0.0,1.0
2012-09-19,37.4,37.51,36.9,37.26,755300,35.5334891104254,35.6379993725149,35.0584424645641,35.4004760495842,794974.563635297,0.0,1.0
2012-09-20,37.41,37.59,37.1,37.2,628400,35.5429900433426,35.7140068358527,35.2484611229086,35.3434704520809,661408.732673667,0.0,1.0
2012-09-21,37.12,37.88,37.04,37.66,1164300,35.2674629887431,35.9895338904523,35.1914555254053,35.7805133662733,1225458.60511131,0.0,1.0
2012-09-24,37.28,37.54,36.91,36.91,761000,35.4194779154187,35.6665021712666,35.0679433974813,35.0679433974813,800973.974482273,0.0,1.0
2012-09-25,36.76,37.4,36.76,37.35,749100,34.9254294037229,35.5334891104254,34.9254294037229,35.4859844458393,788448.888678937,0.0,1.0
2012-09-26,36.5,36.68,36.295,36.57,947700,34.6784051478751,34.8494219403851,34.4836360230719,34.7449116782957,997480.992926215,0.0,1.0
2012-09-27,36.59,36.7498,36.34,36.6,630100,34.7639135441301,34.9157384521474,34.5263902211995,34.7734144770473,663198.030645572,0.0,1.0
2012-09-28,36.75,36.82,36.44,36.44,825700,34.9159284708057,34.9824350012263,34.6213995503717,34.6213995503717,869072.550236548,0.0,1.0
2012-10-01,36.95,37.19,36.67,36.88,966200,35.1059471291502,35.3339695191637,34.8399210074679,35.0394405987297,1016952.76497342,0.0,1.0
2012-10-02,36.91,37.05,36.74,37.05,562800,35.0679433974813,35.2009564583225,34.9064275378885,35.2009564583225,592362.881522501,0.0,1.0
2012-10-03,37.4,37.49,36.87,36.91,693500,35.5334891104254,35.6189975066805,35.0299396658124,35.0679433974813,729928.319715449,0.0,1.0
2012-10-04,37.31,37.7001,37.17,37.48,793200,35.4479807141704,35.8186121072714,35.3149676533292,35.6094965737632,834865.383126594,0.0,1.0
2012-10-05,38.17,38.7,37.49,37.6,1421900,36.2650609450518,36.7686103896648,35.6189975066805,35.7235077687699,1496589.87426589,0.0,1.0
2012-10-08,37.91,38.12,37.79,37.94,962600,36.0180366892039,36.2175562804657,35.9040254941972,36.0465394879556,1013163.66338586,0.0,1.0
2012-10-09,37.36,38.06,37.34,37.99,898000,35.4954853787565,36.1605506829623,35.4764835129221,36.0940441525418,945170.340453457,0.0,1.0
2012-10-10,36.93,37.23,36.74,37.23,931200,35.0869452633158,35.3719732508326,34.9064275378885,35.3719732508326,980114.277316547,0.0,1.0
2012-10-11,37.13,37.33,36.98,37.1,738000,35.2769639216603,35.4669825800048,35.1344499279019,35.2484611229086,776765.825450614,0.0,1.0
2012-10-12,37.22,37.38,36.88,37.05,539300,35.3624723179153,35.514487244591,35.0394405987297,35.2009564583225,567628.468381459,0.0,1.0
2012-10-15,37.24,37.45,37.155,37.29,912100,35.3814741837498,35.5809937750115,35.3007162539534,35.4289788483359,960010.988338083,0.0,1.0
2012-10-16,37.31,37.51,37.2399,37.31,815600,35.4479807141704,35.6379993725149,35.3813791744206,35.4479807141704,858442.015226993,0.0,1.0
2012-10-17,37.5,37.63,37.31,37.51,968300,35.6284984395977,35.7520105675216,35.4479807141704,35.6379993725149,1019163.07423283,0.0,1.0
2012-10-18,37.5,37.54,36.5,36.95,1166000,35.6284984395977,35.6665021712666,34.6784051478751,35.1059471291502,1227247.90308322,0.0,1.0
2012-10-19,37.37,37.52,37.2,37.25,1188000,35.5049863116737,35.6475003054321,35.3434704520809,35.390975116667,1250403.52389611,0.0,1.0
2012-10-22,37.58,37.66,37.27,37.39,736500,35.7045059029355,35.7805133662733,35.4099769825015,35.5239881775082,775187.033122462,0.0,1.0
2012-10-23,37.39,37.47,37.07,37.36,877800,35.5239881775082,35.599995640846,35.219958324157,35.4954853787565,923909.270434348,0.0,1.0
2012-10-24,37.47,37.52,37.25,37.43,803700,35.599995640846,35.6475003054321,35.390975116667,35.5619919091771,845916.929423656,0.0,1.0
2012-10-25,37.71,37.99,37.55,37.61,756800,35.8280180308594,36.0940441525418,35.6760031041838,35.7330087016872,796553.355963449,0.0,1.0
2012-10-26,38.09,38.11,37.66,37.77,731400,36.189053481714,36.2080553475485,35.7805133662733,35.8850236283628,769819.139206747,0.0,1.0
2012-10-31,38.25,38.61,38.12,38.19,1056700,36.3410684083896,36.6831019934098,36.2175562804657,36.2840628108863,1112206.5687719,0.0,1.0
2012-11-01,38.67,38.79,38.19,38.33,942700,36.7401075909131,36.8541187859198,36.2840628108863,36.4170758717274,992218.351832377,0.0,1.0
2012-11-02,38.77,39.05,38.69,38.9,1125800,36.8351169200854,37.1011430417677,36.7591094567476,36.9586290480093,1184936.26868875,0.0,1.0
2012-11-05,38.72,38.8,38.4218,38.64,707700,36.7876122554993,36.8636197188371,36.5042944359076,36.7116047921614,744874.22042195,0.0,1.0
2012-11-06,38.79,38.9,38.47,38.72,3424400,36.8541187859198,36.9586290480093,36.5500889325686,36.7876122554993,3604277.63234835,0.0,1.0
2012-11-07,38.08,38.76,37.87,38.76,1250400,36.1795525487968,36.8256159871682,35.980032957535,36.8256159871682,1316081.28474722,0.0,1.0
2012-11-08,37.53,38.18,37.53,38.01,823500,35.6570012383494,36.274561877969,35.6570012383494,36.1130460183762,866756.988155257,0.0,1.0
2012-11-09,37.63,37.96,37.34,37.48,869400,35.7520105675216,36.0655413537901,35.4764835129221,35.6094965737632,915068.033396699,0.0,1.0
2012-11-12,37.2,37.99,37.11,37.86,840500,35.3434704520809,36.0940441525418,35.2579620558259,35.9705320246178,884649.96787431,0.0,1.0
2012-11-13,37.1,37.32,36.96,37.01,1249200,35.2484611229086,35.4574816470876,35.1154480620675,35.1629527266536,1314818.2508847,0.0,1.0
2012-11-14,36.63,37.24,36.63,37.03,1139700,34.801917275799,35.3814741837498,34.801917275799,35.1819545924881,1199566.41092963,0.0,1.0
2012-11-15,36.39,36.78,36.36,36.61,815400,34.5738948857856,34.9444312695574,34.5453920870339,34.7829154099646,858231.509583239,0.0,1.0
2012-11-16,36.34,36.37,35.84,36.31,1635400,34.5263902211995,34.5548930199511,34.0513435753382,34.4978874224478,1721304.64897281,0.0,1.0
2012-11-19,36.9,36.96,36.61,36.65,2004300,35.0584424645641,35.1154480620675,34.7829154099646,34.8209191416335,2109582.30887624,0.0,1.0
2012-11-20,36.99,37.035,36.76,36.9,1201400,35.1439508608191,35.1867050589467,34.9254294037229,35.0584424645641,1264507.4020276,0.0,1.0
2012-11-21,37.12,37.145,36.71,36.91,950400,35.2674629887431,35.2912153210362,34.8779247391368,35.0679433974813,1000322.81911689,0.0,1.0
2012-11-23,37.35,37.45,37.13,37.33,365200,35.4859844458393,35.5809937750115,35.2769639216603,35.4669825800048,384383.305493989,0.0,1.0
2012-11-26,37.04,37.24,36.81,36.81,952800,35.1914555254053,35.3814741837498,34.9729340683091,34.9729340683091,1002848.88684193,0.0,1.0
2012-11-27,36.89,37.07,36.63,36.86,700200,35.0489415316469,35.219958324157,34.801917275799,35.0204387328952,736980.258781192,0.0,1.0
2012-11-28,36.9,36.92,36.61,36.86,627900,35.0584424645641,35.0774443303986,34.7829154099646,35.0204387328952,660882.468564283,0.0,1.0
2012-11-29,37.13,37.22,36.81,37.02,665900,35.2769639216603,35.3624723179153,34.9729340683091,35.1724536595708,700878.540877458,0.0,1.0
2012-11-30,37.35,37.35,37.07,37.2,873300,35.4859844458393,35.4859844458393,35.219958324157,35.3434704520809,919172.893449893,0.0,1.0
2012-12-03,36.76,37.38,36.71,37.34,899500,34.9254294037229,35.514487244591,34.8779247391368,35.4764835129221,946749.13278161,0.0,1.0
2012-12-04,36.79,36.98,36.43,36.7,1001600,34.9539322024746,35.1344499279019,34.6118986174545,34.8684238062196,1054212.2639178,0.0,1.0
2012-12-05,37.04,37.42,36.68,36.8,893300,35.1914555254053,35.5524909762599,34.8494219403851,34.9634331353919,940223.457825248,0.0,1.0
2012-12-06,37.27,37.28,36.74,37.13,1047300,35.4099769825015,35.4194779154187,34.9064275378885,35.2769639216603,1102312.80351548,0.0,1.0
2012-12-07,37.48,37.52,37.188,37.2,463800,35.6094965737632,35.6475003054321,35.3320693325802,35.3434704520809,488162.587864492,0.0,1.0
2012-12-10,37.54,37.8232,37.46,37.51,600700,35.6665021712666,35.9355685914824,35.5904947079288,35.6379993725149,632253.701013799,0.0,1.0
2012-12-11,37.2,37.68,37.135,37.55,973100,35.3434704520809,35.7995152321077,35.2817143881189,35.6760031041838,1024215.20968292,0.0,1.0
2012-12-12,37.2,37.53,37.144,37.43,780100,35.3434704520809,35.6570012383494,35.2902652277444,35.5619919091771,821077.263460737,0.0,1.0
2012-12-13,36.97,37.521,36.94,37.19,774200,35.1249489949847,35.6484503987239,35.096446196233,35.3339695191637,814867.346970007,0.0,1.0
2012-12-14,36.47,37.03,36.41,36.96,1051000,34.6499023491234,35.1819545924881,34.59289675162,35.1154480620675,1106207.15792493,0.0,1.0
2012-12-17,37.14,37.17,36.66,36.75,953500,35.2864648545775,35.3149676533292,34.8304200745507,34.9159284708057,1003585.65659507,0.0,1.0
2012-12-18,37.35,37.5,36.77,37.09,1009100,35.4859844458393,35.6284984395977,34.9349303366402,35.2389601899914,1062106.22555856,0.0,1.0
2012-12-19,37.47,37.69,37.15,37.39,992300,35.599995640846,35.809016165025,35.2959657874948,35.5239881775082,1044423.75148326,0.0,1.0
2012-12-20,38.0,38.09,37.45,37.49,1101000,36.103545085459,36.189053481714,35.5809937750115,35.6189975066805,1158833.56886331,0.0,1.0
2012-12-21,37.32,37.7599,37.32,37.53,907800,35.4574816470876,35.8754276861164,35.4574816470876,35.6570012383494,955485.116997381,0.0,1.0
2012-12-24,37.25,37.43,37.1,37.33,228800,35.390975116667,35.5619919091771,35.2484611229086,35.4669825800048,240818.456454066,0.0,1.0
2012-12-26,36.69,37.31,36.5,37.24,732700,34.8589228733024,35.4479807141704,34.6784051478751,35.3814741837498,771187.425891144,0.0,1.0
2012-12-27,36.6,36.71,36.2,36.71,608800,34.7734144770473,34.8779247391368,34.3933771603583,34.8779247391368,640779.179585819,0.0,1.0
2012-12-28,36.54,36.64,36.22,36.33,581000,34.716408879544,34.8114182087162,34.4123790261927,34.5168892882822,611518.895104074,0.0,1.0
2012-12-31,36.81,36.82,36.33,36.47,701300,34.9729340683091,34.9824350012263,34.5168892882822,34.6499023491234,738138.039821836,0.0,1.0
2013-01-02,37.93,37.95,37.2,37.2,1036400,36.0370385550384,36.0560404208729,35.3434704520809,35.3434704520809,1090840.24593092,0.0,1.0
2013-01-03,38.15,38.52,37.69,37.97,1126900,36.2460590792174,36.5975935971547,35.809016165025,36.0750422867073,1186094.0497294,0.0,1.0
2013-01-04,38.35,38.45,38.11,38.13,586900,36.4360777375619,36.5310870667342,36.2080553475485,36.2270572133829,617728.811594804,0.0,1.0
2013-01-07,37.86,38.29,37.84,38.13,554600,35.9705320246178,36.3790721400585,35.9515301587834,36.2270572133829,583732.150128605,0.0,1.0
2013-01-08,38.05,38.05,37.5,37.85,649400,36.1510497500451,36.1510497500451,35.6284984395977,35.9610310917006,683511.82526779,0.0,1.0
2013-01-09,37.61,38.08,37.48,37.48,738600,35.7330087016872,36.1795525487968,35.6094965737632,35.6094965737632,777397.342381874,0.0,1.0
2013-01-10,37.61,37.86,37.5,37.86,392600,35.7330087016872,35.9705320246178,35.6284984395977,35.9705320246178,413222.578688226,0.0,1.0
2013-01-11,38.08,38.08,37.62,37.72,621900,36.1795525487968,36.1795525487968,35.7425096346044,35.8375189637766,654567.299251676,0.0,1.0
2013-01-14,38.02,38.41,37.85,37.85,524900,36.1225469512934,36.4930833350652,35.9610310917006,35.9610310917006,552472.062031203,0.0,1.0
2013-01-15,37.94,38.02,37.71,37.81,227500,36.0465394879556,36.1225469512934,35.8280180308594,35.9230273600317,239450.169769668,0.0,1.0
2013-01-16,37.96,38.01,37.58,37.9,675600,36.0655413537901,36.1130460183762,35.7045059029355,36.0085357562867,711088.064599505,0.0,1.0
2013-01-17,38.44,38.64,37.98,38.01,716000,36.5215861338169,36.7116047921614,36.0845432196245,36.1130460183762,753610.204637723,0.0,1.0
2013-01-18,38.48,38.5,37.92,38.31,523300,36.5595898654858,36.5785917313203,36.0275376221212,36.398074005893,550788.016881174,0.0,1.0
2013-01-22,38.42,38.63,38.27,38.27,519300,36.5025842679825,36.7021038592442,36.3600702742241,36.3600702742241,546577.904006102,0.0,1.0
2013-01-23,38.19,38.4,37.855,38.27,1119900,36.2840628108863,36.483582402148,35.9657815581592,36.3600702742241,1178726.35219802,0.0,1.0
2013-01-24,38.68,38.85,38.18,38.34,774500,36.7496085238303,36.9111243834232,36.274561877969,36.4265768046447,815183.105435639,0.0,1.0
2013-01-25,38.19,38.69,38.03,38.59,1064600,36.2840628108863,36.7591094567476,36.1320478842107,36.6641001275753,1120521.54170017,0.0,1.0
2013-01-28,38.27,38.41,37.92,38.26,874700,36.3600702742241,36.4930833350652,36.0275376221212,36.3505693413069,920646.432956168,0.0,1.0
2013-01-29,38.63,38.63,38.18,38.29,1153800,36.7021038592442,36.7021038592442,36.274561877969,36.3790721400585,1214407.05881425,0.0,1.0
2013-01-30,38.54,38.94,37.95,38.69,943900,36.6165954629892,36.9966327796782,36.0560404208729,36.7591094567476,993481.385694897,0.0,1.0
2013-01-31,37.86,39.15,37.0,37.0,1693300,35.9705320246178,37.19615237094,35.1534517937364,35.1534517937364,1782246.03283946,0.0,1.0
2013-02-01,39.18,39.25,37.81,38.33,1276300,37.2246551696917,37.2911617001122,35.9230273600317,36.4170758717274,1343341.7656133,0.0,1.0
2013-02-04,38.67,39.0,38.41,38.8,977600,36.7401075909131,37.0536383771816,36.4930833350652,36.8636197188371,1028951.58666737,0.0,1.0
2013-02-05,39.32,39.32,38.742,38.79,723600,37.3576682305328,37.3576682305328,36.8085143079172,36.8541187859198,761609.419100358,0.0,1.0
2013-02-06,39.29,39.41,39.07,39.32,497500,37.3291654317811,37.4431766267878,37.1201449076022,37.3576682305328,523632.788836966,0.0,1.0
2013-02-07,39.09,39.475,39.08,39.35,559500,37.1391467734366,37.5049326907498,37.1296458405194,37.3861710292845,588889.538400567,0.0,1.0
2013-02-08,39.15,39.34,39.07,39.21,399600,37.19615237094,37.3766700963673,37.1201449076022,37.2531579684433,420590.2762196,0.0,1.0
2013-02-11,39.27,39.41,39.0,39.21,474300,37.3101635659467,37.4431766267878,37.0536383771816,37.2531579684433,499214.134161553,0.0,1.0
2013-02-12,39.08,39.498,39.03,39.36,382600,37.1296458405194,37.5267848364594,37.0821411759333,37.3956719622017,402697.296500548,0.0,1.0
2013-02-13,39.48,39.49,39.03,39.23,291200,37.5096831572084,37.5191840901257,37.0821411759333,37.2721598342778,306496.217305175,0.0,1.0
2013-02-14,39.78,39.82,39.37,39.38,569600,37.7947111447252,37.8327148763941,37.4051728951189,37.4146738280362,599520.073410122,0.0,1.0
2013-02-15,39.79,40.0,39.59,39.78,581800,37.8042120776424,38.0037316689042,37.6141934192979,37.7947111447252,612360.917679089,0.0,1.0
2013-02-19,39.63,39.99,39.53,39.84,388400,37.6521971509668,37.994230735987,37.5571878217946,37.8517167422286,408801.960169402,0.0,1.0
2013-02-20,38.78,39.7,38.7,39.7,688200,36.8446178530026,37.7187036813874,36.7686103896648,37.7187036813874,724349.920155979,0.0,1.0
2013-02-21,38.39,38.72,38.215,38.54,865300,36.4740814692308,36.7876122554993,36.3078151431793,36.6165954629892,910752.667699751,0.0,1.0
2013-02-22,38.77,38.95,38.275,38.52,572200,36.8351169200854,37.0061337125955,36.3648207406827,36.5975935971547,602256.646778918,0.0,1.0
2013-02-25,37.91,39.05,37.91,38.7,561000,36.0180366892039,37.1011430417677,36.0180366892039,36.7686103896648,590468.330728719,0.0,1.0
2013-02-26,38.19,38.24,37.76,38.01,585200,36.2840628108863,36.3315674754724,35.8755226954456,36.1130460183762,615939.513622898,0.0,1.0
2013-02-27,38.68,38.82,38.07,38.24,724900,36.7496085238303,36.8826215846715,36.1700516158796,36.3315674754724,762977.705784757,0.0,1.0
2013-02-28,38.87,39.03,38.53,38.74,844300,36.9301262492576,37.0821411759333,36.607094530072,36.8066141213337,888649.575105629,0.0,1.0
2013-03-01,38.3,38.67,38.15,38.67,659200,36.3885730729758,36.7401075909131,36.2460590792174,36.7401075909131,693826.601811713,0.0,1.0
2013-03-04,38.3,38.3,37.99,38.24,649000,36.3885730729758,36.3885730729758,36.0940441525418,36.3315674754724,683090.813980282,0.0,1.0
2013-03-05,38.5,38.58,38.3,38.48,690400,36.5785917313203,36.6545991946581,36.3885730729758,36.5595898654858,726665.482237268,0.0,1.0
2013-03-06,38.9,39.06,38.53,38.67,978300,36.9586290480093,37.1106439746849,36.607094530072,36.7401075909131,1029688.35642051,0.0,1.0
2013-03-07,38.85,39.07,38.79,38.79,567000,36.9111243834232,37.1201449076022,36.8541187859198,36.8541187859198,596783.500041325,0.0,1.0
2013-03-08,39.55,39.61,39.04,39.14,996600,37.576189687629,37.6331952851324,37.0916421088505,37.1866514380227,1048949.62282396,0.0,1.0
2013-03-11,39.64,39.74,39.3,39.3,635600,37.661698083884,37.7567074130563,37.3386663646984,37.3386663646984,668986.935848795,0.0,1.0
2013-03-12,39.6,39.79,39.47,39.67,347800,37.6236943522151,37.8042120776424,37.5001822242912,37.6902008826357,366069.314487431,0.0,1.0
2013-03-13,39.75,39.79,39.37,39.62,859000,37.7662083459735,37.8042120776424,37.4051728951189,37.6426962180496,904121.739921515,0.0,1.0
2013-03-14,40.28,40.63,39.83,39.97,863400,38.2697577905865,38.6022904426894,37.8422158093113,37.9752288701525,908752.864084093,0.0,1.0
2013-03-15,40.5,40.56,40.09,40.27,736600,38.4787783147655,38.5357839122688,38.0892400651592,38.2602568576693,775292.285944339,0.0,1.0
2013-03-18,40.46,40.54,39.92,40.02,432200,38.4407745830966,38.5167820464344,37.9277242055664,38.0227335347386,454902.69615143,0.0,1.0
2013-03-19,40.64,40.81,40.375,40.49,886800,38.6117913756067,38.7733072351995,38.3600166533002,38.4692773818483,933382.024403257,0.0,1.0
2013-03-20,40.9,41.04,40.69,40.85,1239100,38.8588156314545,38.9918286922957,38.6592960401928,38.8113109668684,1304187.71587514,0.0,1.0
2013-03-21,40.6,41.06,40.58,40.73,1584100,38.5737876439377,39.0108305581302,38.5547857781033,38.6972997718617,1667309.95135003,0.0,1.0
2013-03-22,40.53,40.83,39.81,40.63,1103900,38.5072811135172,38.792309101034,37.8232139434769,38.6022904426894,1161885.90069774,0.0,1.0
2013-03-25,40.66,40.9,40.52,40.53,599000,38.6307932414411,38.8588156314545,38.4977801805999,38.5072811135172,630464.403041894,0.0,1.0
2013-03-26,41.03,41.03,40.45,40.88,724100,38.9823277593785,38.9823277593785,38.4312736501794,38.8398137656201,762135.683209741,0.0,1.0
2013-03-27,41.47,41.6,40.48,40.75,1141500,39.4003688077364,39.5238809356604,38.459776448931,38.7163016376961,1201460.96172341,0.0,1.0
2013-03-28,41.61,41.6909,41.205,41.52,1402900,39.5333818685776,39.6102444158779,39.1485940854299,39.4478734723225,1476591.8381093,0.0,1.0
2013-04-01,41.44,41.72,41.1,41.53,539400,39.3718660089847,39.6378921306671,39.0488342897991,39.4573744052398,567733.721203335,0.0,1.0
2013-04-02,41.77,41.77,41.28,41.6,655400,39.6853967952532,39.6853967952532,39.2198510823091,39.5238809356604,689826.994580396,0.0,1.0
2013-04-03,40.97,41.8,40.61,41.67,914000,38.9253221618751,39.7138995940049,38.583288576855,39.5903874660809,962010.791953742,0.0,1.0
2013-04-04,40.83,41.11,40.77,40.99,582900,38.792309101034,39.0583352227163,38.7353035035306,38.9443240277096,613518.698719732,0.0,1.0
2013-04-05,40.71,40.81,40.11,40.45,523900,38.6782979060272,38.7733072351995,38.1082419309937,38.4312736501794,551419.533812435,0.0,1.0
2013-04-08,41.1,41.11,40.77,40.79,683900,39.0488342897991,39.0583352227163,38.7353035035306,38.754305369365,719824.048815277,0.0,1.0
2013-04-09,41.25,41.36,40.89,41.1,484800,39.1913482835574,39.2958585456469,38.8493146985373,39.0488342897991,510265.680458615,0.0,1.0
2013-04-10,41.79,41.86,41.1,41.37,947500,39.7043986610877,39.7709051915082,39.0488342897991,39.3053594785642,997270.48728246,0.0,1.0
2013-04-11,41.69,41.87,41.53,41.86,748200,39.6093893319154,39.7804061244255,39.4573744052398,39.7709051915082,787501.613282045,0.0,1.0
2013-04-12,41.34,41.57,41.0,41.57,470300,39.2768566798125,39.4953781369087,38.9538249606268,39.4953781369087,495004.021286482,0.0,1.0
2013-04-15,40.02,41.0,39.97,41.0,454100,38.0227335347386,38.9538249606268,37.9752288701525,38.9538249606268,477953.064142445,0.0,1.0
2013-04-16,41.0,41.03,40.2629,40.55,898100,38.9538249606268,38.9823277593785,38.2535111952981,38.5262829793516,945275.593275334,0.0,1.0
2013-04-17,40.51,41.02,40.05,40.89,681700,38.4882792476827,38.9728268264613,38.0512363334903,38.8493146985373,717508.486733989,0.0,1.0
2013-04-18,40.23,42.0,40.08,41.44,1879000,38.2222531260004,39.9039182523494,38.079739132242,39.3718660089847,1977700.52306464,0.0,1.0
2013-04-19,41.08,41.165,40.2317,40.55,1205300,39.0298324239646,39.110590353761,38.2238682845963,38.5262829793516,1268612.26208079,0.0,1.0
2013-04-22,41.13,41.24,40.78,41.07,979300,39.0773370885507,39.1818473506402,38.7448044364478,39.0203314910474,1030740.88463928,0.0,1.0
2013-04-23,41.82,41.82,41.11,41.2,1038900,39.7329014598393,39.7329014598393,39.0583352227163,39.1438436189713,1093471.56647784,0.0,1.0
2013-04-24,42.04,42.225,41.75,41.82,1910100,39.9419219840183,40.117689242987,39.6663949294187,39.7329014598393,2010434.15066832,0.0,1.0
2013-04-25,41.98,42.2,41.68,42.05,871000,39.8849163865149,40.0939369106939,39.5998883989982,39.9514229169355,916752.078546728,0.0,1.0
2013-04-26,41.73,42.02,41.42,41.91,1058800,39.6473930635843,39.9229201181839,39.3528641431503,39.8184098560944,1114416.87803131,0.0,1.0
2013-04-29,42.09,42.43,41.77,41.97,960800,39.9894266486044,40.3124583677901,39.6853967952532,39.8754154535977,1011269.11259207,0.0,1.0
2013-04-30,42.68,42.68,41.71,42.05,1090100,40.5499816907208,40.5499816907208,39.6283911977498,39.9514229169355,1147361.01127874,0.0,1.0
2013-05-01,42.17,42.65,42.03,42.65,876900,40.0654341119422,40.5214788919691,39.9324210511011,40.5214788919691,922961.995037458,0.0,1.0
2013-05-02,42.62,42.72,42.15,42.35,972000,40.4929760932174,40.5879854223897,40.0464322461078,40.2364509044523,1023057.42864227,0.0,1.0
2013-05-03,43.12,43.45,42.9,42.9,786200,40.9680227390787,41.2815535253472,40.7590022148997,40.7590022148997,827497.685595221,0.0,1.0
2013-05-06,43.2,43.34,43.01,43.34,342300,41.0440302024165,41.1770432632577,40.8635124769892,41.1770432632577,360280.409284208,0.0,1.0
2013-05-07,43.56,43.56,43.12,43.3,413300,41.3860637874367,41.3860637874367,40.9680227390787,41.1390395315888,435009.912816719,0.0,1.0
2013-05-08,43.88,43.89,43.53,43.67,390700,41.6900936407879,41.6995945737051,41.357560988685,41.4905740495261,411222.775072568,0.0,1.0
2013-05-09,43.6,43.91,43.485,43.71,390800,41.4240675191056,41.7185964395396,41.3148067905575,41.5285777811951,411328.027894444,0.0,1.0
2013-05-10,43.67,43.78,43.49,43.56,661200,41.4905740495261,41.5950843116156,41.3195572570161,41.3860637874367,695931.65824925,0.0,1.0
2013-05-13,43.4,43.75,43.37,43.71,743800,41.234048860761,41.566581512864,41.2055460620094,41.5285777811951,782870.489119468,0.0,1.0
2013-05-14,43.79,43.9,43.3806,43.47,1029400,41.6045852445329,41.7090955066223,41.2156170509016,41.3005553911816,1083472.54839954,0.0,1.0
2013-05-15,44.04,44.16,43.62,43.62,698700,41.8421085674635,41.9561197624702,41.44306938494,41.44306938494,735401.466453041,0.0,1.0
2013-05-16,43.87,44.31,43.75,44.03,786600,41.6805927078707,42.0986337562286,41.566581512864,41.8326076345463,827918.696882727,0.0,1.0
2013-05-17,44.04,44.15,43.9,44.07,962600,41.8421085674635,41.946618829553,41.7090955066223,41.8706113662152,1013163.66338586,0.0,1.0
2013-05-20,44.0,44.14,43.91,44.0,1100700,41.8041048357946,41.9371178966358,41.7185964395396,41.8041048357946,1158517.81039768,0.0,1.0
2013-05-21,43.9,44.236,43.9,44.04,1361300,41.7090955066223,42.0283268526411,41.7090955066223,41.8421085674635,1432806.66420857,0.0,1.0
2013-05-22,43.72,44.24,43.52,43.92,1131400,41.5380787141123,42.032127225808,41.3480600557678,41.7280973724568,1190830.42671385,0.0,1.0
2013-05-23,43.15,43.46,42.97,43.44,2228900,40.9965255378304,41.2910544582644,40.8255087453203,41.2720525924299,2345980.14681148,0.0,1.0
2013-05-24,42.73,42.97,42.55,42.86,477200,40.5974863553069,40.8255087453203,40.4264695627968,40.7209984832308,502266.46599598,0.0,1.0
2013-05-28,43.18,43.36,43.08,43.22,748000,41.0250283365821,41.1960451290921,40.9300190074098,41.063032068251,787291.107638291,0.0,1.0
2013-05-29,42.78,43.0,42.62,42.91,594500,40.644991019893,40.854011544072,40.4929760932174,40.768503147817,625728.02605744,0.0,1.0
2013-05-30,42.61,43.05,42.59,42.91,535400,40.4834751603002,40.9015162086581,40.4644732944657,40.768503147817,563523.608328264,0.0,1.0
2013-05-31,42.35,42.88,42.325,42.5,668800,40.2364509044523,40.7400003490653,40.2126985721592,40.3789648982107,703930.872711884,0.0,1.0
2013-06-03,42.38,42.61,41.9,42.52,827000,40.264953703204,40.4834751603002,39.8089089231771,40.3979667640452,870440.836920945,0.0,1.0
2013-06-04,42.16,42.69,41.82,42.31,756100,40.055933179025,40.559482623638,39.7329014598393,40.1984471727834,795816.586210311,0.0,1.0
2013-06-05,41.33,41.99,41.25,41.93,718200,39.2673557468952,39.8944173194322,39.1913482835574,39.8374117219288,755925.766719013,0.0,1.0
2013-06-06,42.28,42.3,41.39,41.48,887800,40.1699443740317,40.1889462398662,39.3243613443986,39.4098697406536,934434.552622026,0.0,1.0
2013-06-07,43.08,43.13,42.363,42.5,1185400,40.9300190074098,40.9775236719959,40.2488021172447,40.3789648982107,1247666.95052731,0.0,1.0
2013-06-10,43.39,43.44,43.01,43.2,860300,41.2245479278438,41.2720525924299,40.8635124769892,41.0440302024165,905490.026605913,0.0,1.0
2013-06-11,42.53,43.3,42.53,43.0,1411100,40.4074676969624,41.1390395315888,40.4074676969624,40.854011544072,1485222.5695032,0.0,1.0
2013-06-12,41.93,42.75,41.63,42.62,1195100,39.8374117219288,40.6164882211414,39.552383734412,40.4929760932174,1257876.47424936,0.0,1.0
2013-06-13,42.5,42.91,41.95,41.95,1758600,40.3789648982107,40.768503147817,39.8564135877633,39.8564135877633,1850976.125525,0.0,1.0
2013-06-14,42.44,42.84,42.05,42.57,1053900,40.3219593007073,40.7019966173964,39.9514229169355,40.4454714286313,1109259.48975935,0.0,1.0
2013-06-17,42.49,42.74,42.41,42.72,779800,40.3694639652935,40.6069872882241,40.2934565019557,40.5879854223897,820761.504995106,0.0,1.0
2013-06-18,42.47,42.67,42.37,42.57,457400,40.350462099459,40.5404807578035,40.2554527702868,40.4454714286313,481426.407264378,0.0,1.0
2013-06-19,41.51,42.49,41.47,42.43,1589200,39.4383725394053,40.3694639652935,39.4003688077364,40.3124583677901,1672677.84526574,0.0,1.0
2013-06-20,40.47,41.12,40.35,41.01,920000,38.4502755160138,39.0678361556335,38.3362643210071,38.963325893544,968325.961266348,0.0,1.0
2013-06-21,40.24,40.98,39.95,40.88,1261800,38.2317540589176,38.9348230947923,37.9562270043181,38.8398137656201,1328080.10644117,0.0,1.0
2013-06-24,40.28,40.56,39.32,39.89,1168200,38.2697577905865,38.5357839122688,37.3576682305328,37.8992214068147,1229563.46516451,0.0,1.0
2013-06-25,40.46,40.56,39.475,40.11,1618900,38.4407745830966,38.5357839122688,37.5049326907498,38.1082419309937,1703937.93336314,0.0,1.0
2013-06-26,40.54,40.95,40.2,40.72,906400,38.5167820464344,38.9063202960407,38.1937503272487,38.6877988389445,954011.577491106,0.0,1.0
2013-06-27,40.8,41.07,40.65,40.77,570600,38.7638063022823,39.0203314910474,38.6212923085239,38.7353035035306,600572.601628889,0.0,1.0
2013-06-28,41.13,41.47,40.56,40.87,2618300,39.0773370885507,39.4003688077364,38.5357839122688,38.8303128327029,2755834.63519965,0.0,1.0
2013-07-01,41.47,42.03,41.25,41.33,982800,39.4003688077364,39.9324210511011,39.1913482835574,39.2673557468952,1034424.73340496,0.0,1.0
2013-07-02,41.37,41.6,41.075,41.35,824300,39.3053594785642,39.5238809356604,39.025081957506,39.2863576127297,867599.010730272,0.0,1.0
2013-07-03,41.18,41.27,40.915,41.07,591800,39.1248417531369,39.2103501493919,38.8730670308304,39.0203314910474,622886.199866765,0.0,1.0
2013-07-05,41.9,41.95,41.22,41.39,445100,39.8089089231771,39.8564135877633,39.1628454848058,39.3243613443986,468480.310173535,0.0,1.0
2013-07-08,41.67,42.07,41.57,42.01,651400,39.5903874660809,39.97042478277,39.4953781369087,39.9134191852666,685616.881705326,0.0,1.0
2013-07-09,41.87,41.93,41.54,41.78,905300,39.7804061244255,39.8374117219288,39.466875338157,39.6948977281704,952853.796450461,0.0,1.0
2013-07-10,42.25,42.33,41.65,41.78,654700,40.14144157528,40.2174490386179,39.5713856002465,39.6948977281704,689090.22482726,0.0,1.0
2013-07-11,42.91,42.98,42.57,42.8,557900,40.768503147817,40.8350096782375,40.4454714286313,40.6639928857275,587205.493250538,0.0,1.0
2013-07-12,42.93,43.4,42.76,42.98,1003300,40.7875050136514,41.234048860761,40.6259891540586,40.8350096782375,1056001.5618897,0.0,1.0
2013-07-15,42.62,42.9,42.29,42.9,626600,40.4929760932174,40.7590022148997,40.1794453069489,40.7590022148997,659514.181879885,0.0,1.0
2013-07-16,42.29,42.7,42.03,42.46,897100,40.1794453069489,40.5689835565552,39.9324210511011,40.3409611665418,944223.065056567,0.0,1.0
2013-07-17,42.5,42.85,42.09,42.5,1358500,40.3789648982107,40.7114975503136,39.9894266486044,40.3789648982107,1429859.58519601,0.0,1.0
2013-07-18,44.06,45.25,43.09,43.62,2370700,41.861110433298,42.9917214504479,40.939519940327,41.44306938494,2495228.64823275,0.0,1.0
2013-07-19,44.44,44.55,43.95,44.09,1487200,42.2221458841526,42.326656146242,41.7566001712085,41.8896132320496,1565319.96695142,0.0,1.0
2013-07-22,44.43,44.74,44.3,44.54,1088200,42.2126449512353,42.5071738716693,42.0891328233114,42.3171552133248,1145361.20766309,0.0,1.0
2013-07-23,44.35,44.71,44.24,44.62,623600,42.1366374878975,42.4786710729177,42.032127225808,42.3931626766626,656356.597223581,0.0,1.0
2013-07-24,44.27,44.65,44.02,44.65,703200,42.0606300245597,42.4216654754143,41.8231067016291,42.4216654754143,740137.843437496,0.0,1.0
2013-07-25,44.04,44.34,43.95,44.25,820800,41.8421085674635,42.1271365549803,41.7566001712085,42.0416281587253,863915.161964585,0.0,1.0
2013-07-26,43.83,44.03,43.61,43.89,630200,41.6425889762018,41.8326076345463,41.4335684520228,41.6995945737051,663303.283467448,0.0,1.0
2013-07-29,43.9,44.16,43.8,43.85,479800,41.7090955066223,41.9561197624702,41.6140861774501,41.6615908420362,505003.039364776,0.0,1.0
2013-07-30,44.18,44.28,43.9,44.12,421100,41.9751216283047,42.0701309574769,41.7090955066223,41.9181160308013,443219.632923107,0.0,1.0
2013-07-31,43.83,44.58,43.77,44.21,629700,41.6425889762018,42.3551589449937,41.5855833786984,42.0036244270564,662777.019358064,0.0,1.0
2013-08-01,44.91,44.98,44.09,44.29,1177400,42.6686897312622,42.7351962616828,41.8896132320496,42.0796318903942,1239246.72477717,0.0,1.0
2013-08-02,45.06,45.145,44.72,44.91,401100,42.8112037250206,42.891961654817,42.4881720058349,42.6686897312622,422169.068547752,0.0,1.0
2013-08-05,45.07,45.235,44.631,44.98,546000,42.8207046579378,42.977470051072,42.4036137028716,42.7351962616828,574680.407447202,0.0,1.0
2013-08-06,44.65,45.08,44.34,45.01,558400,42.4216654754143,42.830205590855,42.1271365549803,42.7636990604344,587731.757359923,0.0,1.0
2013-08-07,44.54,44.78,44.35,44.52,598700,42.3171552133248,42.5451776033382,42.1366374878975,42.2981533474904,630148.644576264,0.0,1.0
2013-08-08,44.42,45.05,44.4,44.96,488900,42.2031440183181,42.8017027921033,42.1841421524836,42.7161943958483,514581.046155563,0.0,1.0
2013-08-09,44.57,44.82,44.4,44.4,500700,42.3456580120765,42.5831813350071,42.1841421524836,42.1841421524836,527000.879137022,0.0,1.0
2013-08-12,44.91,44.971,44.19,44.26,762600,42.6686897312622,42.7266454220573,41.9846225612219,42.0511290916425,802658.019632301,0.0,1.0
2013-08-13,44.99,45.16,44.86,45.08,649100,42.7446971946,42.9062130541928,42.621185066676,42.830205590855,683196.066802159,0.0,1.0
2013-08-14,45.22,45.4,44.96,45.0,748100,42.9632186516962,43.1342354442063,42.7161943958483,42.7541981275172,787396.360460168,0.0,1.0
2013-08-15,44.2,44.89,43.84,44.81,1143400,41.9941234941391,42.6496878654277,41.652089909119,42.5736804020899,1203460.76533907,0.0,1.0
2013-08-16,44.15,44.64,44.09,44.22,803500,41.946618829553,42.4121645424971,41.8896132320496,42.0131253599736,845706.423779903,0.0,1.0
2013-08-19,44.3,44.606,44.15,44.16,837600,42.0891328233114,42.3798613705785,41.946618829553,41.9561197624702,881597.636039883,0.0,1.0
2013-08-20,44.28,44.76,44.09,44.32,638900,42.0701309574769,42.5261757375038,41.8896132320496,42.1081346891458,672460.278970729,0.0,1.0
2013-08-21,44.34,44.6999,44.01,44.01,1040200,42.1271365549803,42.4690751306713,41.8136057687118,41.8136057687118,1094839.85316223,0.0,1.0
2013-08-22,44.61,44.77,44.38,44.48,736900,42.3836617437454,42.535676670421,42.1651402866492,42.2601496158215,775608.044409969,0.0,1.0
2013-08-23,44.88,45.12,44.65,44.87,995800,42.6401869325105,42.8682093225239,42.4216654754143,42.6306859995933,1048107.60024894,0.0,1.0
2013-08-26,45.05,45.34,44.8,44.91,677500,42.8017027921033,43.0772298467029,42.5641794691727,42.6686897312622,713087.868215165,0.0,1.0
2013-08-27,44.18,44.826,44.07,44.56,522100,41.9751216283047,42.5888818947575,41.8706113662152,42.3361570791593,549524.983018652,0.0,1.0
2013-08-28,43.8,44.168,43.68,44.1,674100,41.6140861774501,41.963720508804,41.5000749824434,41.8991141649669,709509.272271353,0.0,1.0
2013-08-29,43.81,44.26,43.66,43.7,377300,41.6235871103673,42.0511290916425,41.4810731166089,41.5190768482778,397118.89694108,0.0,1.0
2013-08-30,43.46,43.88,43.275,43.88,602000,41.2910544582644,41.6900936407879,41.1152871992957,41.6900936407879,633621.987698197,0.0,1.0
2013-09-03,43.85,44.5,43.48,43.96,1304000,41.6615908420362,42.2791514816559,41.3100563240989,41.7661011041257,1372496.79727317,0.0,1.0
2013-09-04,44.12,44.29,43.72,43.86,719200,41.9181160308013,42.0796318903942,41.5380787141123,41.6710917749534,756978.29493778,0.0,1.0
2013-09-05,43.62,44.15,43.6,44.15,709200,41.44306938494,41.946618829553,41.4240675191056,41.946618829553,746453.012750102,0.0,1.0
2013-09-06,43.55,43.84,42.92,43.79,762600,41.3765628545194,41.652089909119,40.7780040807342,41.6045852445329,802658.019632302,0.0,1.0
2013-09-09,44.08,44.23,43.64,43.7,819900,41.8801122991324,42.0226262928908,41.4620712507745,41.5190768482778,862967.886567695,0.0,1.0
2013-09-10,44.46,44.64,44.07,44.31,595600,42.241147749987,42.4121645424971,41.8706113662152,42.0986337562286,626885.807098084,0.0,1.0
2013-09-11,44.2,44.5,43.85,44.41,636300,41.9941234941391,42.2791514816559,41.6615908420362,42.1936430854009,669723.705601932,0.0,1.0
2013-09-12,43.58,44.24,43.44,44.24,762600,41.4050656532711,42.032127225808,41.2720525924299,42.032127225808,802658.019632301,0.0,1.0
2013-09-13,43.79,43.93,43.5,43.72,564900,41.6045852445329,41.737598305374,41.3290581899333,41.5380787141123,594573.190781912,0.0,1.0
2013-09-16,44.26,44.75,44.08,44.27,640600,42.0511290916425,42.5166748045866,41.8801122991324,42.0606300245597,674249.576942633,0.0,1.0
2013-09-17,44.05,44.3974,43.92,44.26,308900,41.8516095003807,42.1816719099252,41.7280973724568,42.0511290916425,325125.966777364,0.0,1.0
2013-09-18,44.36,44.5,43.73,44.13,553000,42.1461384208147,42.2791514816559,41.5475796470295,41.9276169637185,582048.104978577,0.0,1.0
2013-09-19,44.04,44.64,43.82,44.42,542200,41.8421085674635,42.4121645424971,41.6330880432845,42.2031440183181,570680.800215885,0.0,1.0
2013-09-20,43.53,44.16,43.36,43.96,885500,41.357560988685,41.9561197624702,41.1960451290921,41.7661011041257,932013.73771886,0.0,1.0
2013-09-23,43.4,43.62,43.13,43.36,531700,41.234048860761,41.44306938494,40.9775236719959,41.1960451290921,559629.253918824,0.0,1.0
2013-09-24,43.47,43.63,43.275,43.31,413800,41.3005553911816,41.4525703178572,41.1152871992957,41.148540464506,435536.176926103,0.0,1.0
2013-09-25,43.17,43.54,41.85,41.9,4129800,41.0155274036648,41.3670619216022,39.761404258591,39.8089089231771,4346731.03786714,0.0,1.0
2013-09-26,42.99,43.48,42.72,43.16,2343800,40.8445106111548,41.3100563240989,40.5879854223897,41.0060264707476,2466915.6391479,0.0,1.0
2013-09-27,42.55,42.95,42.42,42.94,2133200,40.4264695627968,40.8065068794859,40.3029574348729,40.7970059465686,2245253.19627541,0.0,1.0
2013-09-30,42.28,42.6,42.09,42.11,2039000,40.1699443740317,40.473974227383,39.9894266486044,40.0084285144389,2146105.03806748,0.0,1.0
2013-10-01,42.24,42.69,42.05,42.1,1265700,40.1319406423628,40.559482623638,39.9514229169355,39.9989275815217,1332184.96649437,0.0,1.0
2013-10-02,42.3,42.62,41.82,42.04,1016100,40.1889462398662,40.4929760932174,39.7329014598393,39.9419219840183,1069473.92308993,0.0,1.0
2013-10-03,41.84,42.35,41.67,42.23,921900,39.7519033256738,40.2364509044523,39.5903874660809,40.1224397094456,970325.764882006,0.0,1.0
2013-10-04,41.88,42.31,41.78,41.9,874800,39.7899070573427,40.1984471727834,39.6948977281704,39.8089089231771,920751.685778044,0.0,1.0
2013-10-07,41.68,41.91,41.24,41.51,1255300,39.5998883989982,39.8184098560944,39.1818473506402,39.4383725394053,1321238.67301918,0.0,1.0
2013-10-08,41.42,41.85,41.0,41.05,1929300,39.3528641431503,39.761404258591,38.9538249606268,39.0013296252129,2030642.69246866,0.0,1.0
2013-10-09,41.21,41.72,41.145,41.44,1412600,39.1533445518885,39.6378921306671,39.0915884879266,39.3718660089847,1486801.36183135,0.0,1.0
2013-10-10,41.25,41.86,41.035,41.76,2114100,39.1913482835574,39.7709051915082,38.9870782258371,39.675895862336,2225149.90729694,0.0,1.0
2013-10-11,41.47,41.51,41.07,41.29,901000,39.4003688077364,39.4383725394053,39.0203314910474,39.2293520152263,948327.925109761,0.0,1.0
2013-10-14,41.54,41.68,41.25,41.34,882100,39.466875338157,39.5998883989982,39.1913482835574,39.2768566798125,928435.141775049,0.0,1.0
2013-10-15,41.17,41.63,41.09,41.63,1301100,39.1153408202196,39.552383734412,39.0393333568818,39.552383734412,1369444.46543875,0.0,1.0
2013-10-16,40.84,41.52,40.6601,41.52,2440000,38.8018100339512,39.4478734723225,38.6308882507703,39.4478734723225,2568168.85379336,0.0,1.0
2013-10-17,40.55,41.47,39.77,40.78,5862200,38.5262829793516,39.4003688077364,37.785210211808,38.7448044364478,6170130.92406042,0.0,1.0
2013-10-18,40.29,40.94,39.87,40.73,2988800,38.2792587235037,38.8968193631234,37.8802195409802,38.6972997718617,3145796.34025311,0.0,1.0
2013-10-21,40.27,40.46,39.83,40.39,2728000,38.2602568576693,38.4407745830966,37.8422158093113,38.374268052676,2871296.98079848,0.0,1.0
2013-10-22,40.79,40.85,40.375,40.56,2063800,38.754305369365,38.8113109668684,38.3600166533002,38.5357839122688,2172207.73789293,0.0,1.0
2013-10-23,40.26,40.78,40.05,40.78,1322800,38.2507559247521,38.7448044364478,38.0512363334903,38.7448044364478,1392284.327786,0.0,1.0
2013-10-24,40.75,40.91,40.5,40.5,887800,38.7163016376961,38.8683165643718,38.4787783147655,38.4787783147655,934434.552622027,0.0,1.0
2013-10-25,41.4,41.48,40.69,40.7,1266700,39.3338622773158,39.4098697406536,38.6592960401928,38.66879697311,1333237.49471313,0.0,1.0
2013-10-28,41.31,41.515,41.12,41.34,1318700,39.2483538810608,39.4431230058639,39.0678361556335,39.2768566798125,1387968.96208906,0.0,1.0
2013-10-29,41.14,41.55,41.08,41.41,941600,39.086838021468,39.4763762710742,39.0298324239646,39.3433632102331,991060.570791731,0.0,1.0
2013-10-30,40.62,41.28,40.44,41.28,1217100,38.5927895097722,39.2198510823091,38.4217727172621,39.2198510823091,1281032.09506225,0.0,1.0
2013-10-31,43.6,44.08,41.95,42.83,7951800,41.4240675191056,41.8801122991324,39.8564135877633,40.6924956844792,8369493.88999754,0.0,1.0
2013-11-01,43.36,43.955,43.05,43.29,2126300,41.1960451290921,41.7613506376671,40.9015162086581,41.1295385986716,2237990.75156591,0.0,1.0
2013-11-04,43.5,43.655,43.14,43.48,1420900,41.3290581899333,41.4763226501503,40.9870246049132,41.3100563240989,1495537.34604712,0.0,1.0
2013-11-05,43.08,43.41,42.85,43.28,1504400,40.9300190074098,41.2435497936783,40.7114975503136,41.1200376657543,1583423.45231423,0.0,1.0
2013-11-06,43.24,43.33,42.98,43.3,975100,41.0820339340854,41.1675423303405,40.8350096782375,41.1390395315888,1026320.26612045,0.0,1.0
2013-11-07,43.16,43.99,43.12,43.23,2055600,41.0060264707476,41.7946039028774,40.9680227390787,41.0725330011682,2163577.00649903,0.0,1.0
2013-11-08,43.2,43.585,43.03,43.21,1364900,41.0440302024165,41.4098161197297,40.8825143428237,41.0535311353337,1436595.76579613,0.0,1.0
2013-11-11,43.36,43.58,43.11,43.22,676800,41.1960451290921,41.4050656532711,40.9585218061615,41.063032068251,712351.098462027,0.0,1.0
2013-11-12,43.04,43.35,42.88,43.33,854900,40.8920152757409,41.1865441961749,40.7400003490653,41.1675423303405,899806.374224566,0.0,1.0
2013-11-13,43.34,43.34,42.8,42.82,1381700,41.1770432632577,41.1770432632577,40.6639928857275,40.6829947515619,1454278.23987143,0.0,1.0
2013-11-14,43.2,43.5,42.97,43.4,1055100,41.0440302024165,41.3290581899333,40.8255087453203,41.234048860761,1110522.52362187,0.0,1.0
2013-11-15,43.52,43.6,43.21,43.49,949700,41.3480600557678,41.4240675191056,41.0535311353337,41.3195572570161,999586.04936375,0.0,1.0
2013-11-18,43.91,44.19,43.37,43.49,1276800,41.7185964395396,41.9846225612219,41.2055460620094,41.3195572570161,1343868.02972269,0.0,1.0
2013-11-19,43.66,44.39,43.58,43.75,1038200,41.4810731166089,42.1746412195664,41.4050656532711,41.566581512864,1092734.7967247,0.0,1.0
2013-11-20,43.34,43.96,43.14,43.74,976300,41.1770432632577,41.7661011041257,40.9870246049132,41.5570805799467,1027583.29998297,0.0,1.0
2013-11-21,43.62,43.87,43.31,43.47,578500,41.44306938494,41.6805927078707,41.148540464506,41.3005553911816,608887.574557155,0.0,1.0
2013-11-22,43.69,43.73,43.52,43.61,566200,41.5095759153606,41.5475796470295,41.3480600557678,41.4335684520228,595941.477466311,0.0,1.0
2013-11-25,43.73,43.9,43.58,43.79,589100,41.5475796470295,41.7090955066223,41.4050656532711,41.6045852445329,620044.373676093,0.0,1.0
2013-11-26,43.74,43.91,43.36,43.69,970600,41.5570805799467,41.7185964395396,41.1960451290921,41.5095759153606,1021583.889136,0.0,1.0
2013-11-27,44.0,44.44,43.74,43.78,796700,41.8041048357946,42.2221458841526,41.5570805799467,41.5950843116156,838549.231892282,0.0,1.0
2013-11-29,44.14,44.3,44.0,44.0,417800,41.9371178966358,42.0891328233114,41.8041048357946,41.8041048357946,439746.289801174,0.0,1.0
2013-12-02,44.63,44.935,43.99,44.12,1156300,42.4026636095798,42.6924420635552,41.7946039028774,41.9181160308013,1217038.37936117,0.0,1.0
2013-12-03,44.26,44.63,43.81,44.49,1072500,42.0511290916425,42.4026636095798,41.6235871103673,42.2696505487387,1128836.51462843,0.0,1.0
2013-12-04,43.82,44.44,43.65,44.13,1057800,41.6330880432845,42.2221458841526,41.4715721836917,41.9276169637185,1113364.34981255,0.0,1.0
2013-12-05,43.84,44.0,43.65,43.73,545600,41.652089909119,41.8041048357946,41.4715721836917,41.5475796470295,574259.396159695,0.0,1.0
2013-12-06,43.78,44.298,43.72,44.04,953400,41.5950843116156,42.0872326367279,41.5380787141123,41.8421085674635,1003480.40377319,0.0,1.0
2013-12-09,43.84,44.08,43.8,43.85,1014900,41.652089909119,41.8801122991324,41.6140861774501,41.6615908420362,1068210.88922741,0.0,1.0
2013-12-10,43.43,43.98,43.29,43.81,1431000,41.2625516595127,41.7851029699601,41.1295385986716,41.6235871103673,1506167.88105668,0.0,1.0
2013-12-11,43.1,43.53,43.06,43.53,607100,40.9490208732443,41.357560988685,40.9110171415754,41.357560988685,638989.881613912,0.0,1.0
2013-12-12,43.27,43.3599,42.9,43.1,715900,41.1105367328371,41.195950119763,40.7590022148997,40.9490208732443,753504.951815846,0.0,1.0
2013-12-13,43.29,43.54,43.08,43.28,599900,41.1295385986716,41.3670619216022,40.9300190074098,41.1200376657543,631411.678438784,0.0,1.0
2013-12-16,43.26,43.66,42.91,43.4,1707600,41.1010357999199,41.4810731166089,40.768503147817,41.234048860761,1797297.18636784,0.0,1.0
2013-12-17,43.31,43.46,42.91,43.29,1027400,41.148540464506,41.2910544582644,40.768503147817,41.1295385986716,1081367.49196201,0.0,1.0
2013-12-18,43.75,43.79,43.09,43.66,630900,41.566581512864,41.6045852445329,40.939519940327,41.4810731166089,664040.053220585,0.0,1.0
2013-12-19,43.67,43.83,43.28,43.66,613100,41.4905740495261,41.6425889762018,41.1200376657543,41.4810731166089,645305.05092652,0.0,1.0
2013-12-20,43.67,43.94,43.51,43.65,747100,41.4905740495261,41.7470992382912,41.3385591228505,41.4715721836917,786343.832241402,0.0,1.0
2013-12-23,43.62,43.828,43.56,43.79,656100,41.44306938494,41.6406887896183,41.3860637874367,41.6045852445329,690563.764333534,0.0,1.0
2013-12-24,43.79,43.99,43.485,43.62,266000,41.6045852445329,41.7946039028774,41.3148067905575,41.44306938494,279972.506192226,0.0,1.0
2013-12-26,43.93,44.0155,43.65,43.87,455700,41.737598305374,41.8188312818163,41.4715721836917,41.6805927078707,479637.109292473,0.0,1.0
2013-12-27,43.83,44.17,43.78,44.04,510500,41.6425889762018,41.9656206953875,41.5950843116156,41.8421085674635,537315.655680946,0.0,1.0
2013-12-30,44.49,44.51,43.74,43.8,558300,42.2696505487387,42.2886524145731,41.5570805799467,41.6140861774501,587626.504538045,0.0,1.0
2013-12-31,44.57,44.73,44.27,44.53,431900,42.3456580120765,42.4976729387521,42.0606300245597,42.3076542804076,454586.9376858,0.0,1.0
2014-01-02,44.38,44.52,43.88,44.45,935800,42.1651402866492,42.2981533474904,41.6900936407879,42.2316468170698,984955.907122879,0.0,1.0
2014-01-03,44.32,44.47,44.21,44.34,421200,42.1081346891458,42.2506486829042,42.0036244270564,42.1271365549803,443324.885744985,0.0,1.0
2014-01-06,44.33,44.44,43.89,44.33,692500,42.1176356220631,42.2221458841526,41.6995945737051,42.1176356220631,728875.79149668,0.0,1.0
2014-01-07,44.47,44.61,44.34,44.39,911400,42.2506486829042,42.3836617437454,42.1271365549803,42.1746412195664,959274.218584946,0.0,1.0
2014-01-08,43.99,45.14,43.98,44.96,2271300,41.7946039028774,42.8872111883584,41.7851029699601,42.7161943958483,2390607.34328723,0.0,1.0
2014-01-09,44.7,44.8025,44.0501,44.12,1974400,42.4691701400004,42.566554702402,41.8517045097099,41.9181160308013,2078111.71513509,0.0,1.0
2014-01-10,44.6,45.02,44.46,44.67,588900,42.3741608108282,42.7731999933517,42.241147749987,42.4406673412488,619833.868032339,0.0,1.0
2014-01-13,43.13,44.45,42.89,44.13,2299700,40.9775236719959,42.2316468170698,40.7495012819825,41.9276169637185,2420499.14470024,0.0,1.0
2014-01-14,43.01,43.34,42.34,43.12,1859700,40.8635124769892,41.1770432632577,40.2269499715351,40.9680227390787,1957386.72844242,0.0,1.0
2014-01-15,43.01,43.31,42.81,43.03,698100,40.8635124769892,41.148540464506,40.6734938186447,40.8825143428237,734769.94952178,0.0,1.0
2014-01-16,42.94,43.15,42.76,43.03,984600,40.7970059465686,40.9965255378304,40.6259891540586,40.8825143428237,1036319.28419875,0.0,1.0
2014-01-17,42.48,42.97,42.46,42.92,497500,40.3599630323762,40.8255087453203,40.3409611665418,40.7780040807342,523632.788836966,0.0,1.0
2014-01-21,42.44,42.87,42.125,42.58,1221000,40.3219593007073,40.7304994161481,40.0226799138147,40.4549723615485,1285136.95511545,0.0,1.0
2014-01-22,42.7,42.74,42.34,42.54,930700,40.5689835565552,40.6069872882241,40.2269499715351,40.4169686298796,979588.013207164,0.0,1.0
2014-01-23,42.25,42.73,42.0,42.47,1059600,40.14144157528,40.5974863553069,39.9039182523494,40.350462099459,1115258.90060633,0.0,1.0
2014-01-24,41.02,42.03,41.0,42.03,1265000,38.9728268264613,39.9324210511011,38.9538249606268,39.9324210511011,1331448.19674123,0.0,1.0
2014-01-27,40.58,41.42,40.233,41.01,1428300,38.5547857781033,39.3528641431503,38.2251034058756,38.963325893544,1503326.054866,0.0,1.0
2014-01-28,40.12,40.78,39.95,40.52,2791900,38.1177428639109,38.7448044364478,37.9562270043181,38.4977801805999,2938553.53397774,0.0,1.0
2014-01-29,40.65,40.92,39.93,39.96,1344200,38.6212923085239,38.877817497289,37.9372251384836,37.9657279372353,1414808.43166764,0.0,1.0
2014-01-30,41.09,41.55,40.98,41.07,1523600,39.0393333568818,39.4763762710742,38.9348230947923,39.0203314910474,1603631.99411458,0.0,1.0
2014-01-31,41.1,41.34,40.38,40.67,1347200,39.0488342897991,39.2768566798125,38.3647671197588,38.6402941743583,1417966.01632394,0.0,1.0
2014-02-03,40.32,41.43,40.25,41.43,1380600,38.3077615222554,39.3623650760675,38.2412549918348,39.3623650760675,1453120.45883078,0.0,1.0
2014-02-04,41.07,41.68,37.29,39.0,4380700,39.0203314910474,39.5998883989982,35.4289788483359,37.0536383771816,4610810.36795596,0.0,1.0
2014-02-05,40.45,40.952,40.19,40.89,1435500,38.4312736501794,38.9082204826241,38.1842493943315,38.8493146985373,1510904.25804113,0.0,1.0
2014-02-06,41.66,41.77,40.65,41.27,1845700,39.5808865331637,39.6853967952532,38.6212923085239,39.2103501493919,1942651.33337967,0.0,1.0
2014-02-07,42.51,42.63,41.825,42.36,1828600,40.3884658311279,40.5024770261346,39.7376519262979,40.2459518373695,1924653.10083874,0.0,1.0
2014-02-10,42.63,42.65,42.22,42.32,1071000,40.5024770261346,40.5214788919691,40.1129387765284,40.2079481057006,1127257.72230028,0.0,1.0
2014-02-11,43.41,43.44,42.44,42.59,1061000,41.2435497936783,41.2720525924299,40.3219593007073,40.4644732944657,1116732.4401126,0.0,1.0
2014-02-12,43.57,43.72,43.2501,43.37,1226100,41.3955647203539,41.5380787141123,41.0916298763318,41.2055460620094,1290504.84903116,0.0,1.0
2014-02-13,43.92,44.24,43.18,43.2,1898000,41.7280973724568,42.032127225808,41.0250283365821,41.0440302024165,1997698.55922123,0.0,1.0
2014-02-14,44.25,44.32,43.7,43.8,787600,42.0416281587253,42.1081346891458,41.5190768482778,41.6140861774501,828971.225101494,0.0,1.0
2014-02-18,44.49,44.79,44.36,44.38,1308100,42.2696505487387,42.5546785362555,42.1461384208147,42.1651402866492,1376812.16297012,0.0,1.0
2014-02-19,44.25,45.0,44.16,44.38,1461300,42.0416281587253,42.7541981275172,41.9561197624702,42.1651402866492,1538059.48608534,0.0,1.0
2014-02-20,44.2,44.53,43.82,44.37,1399500,41.9941234941391,42.3076542804076,41.6330880432845,42.155639353732,1473013.24216549,0.0,1.0
2014-02-21,44.31,44.505,44.08,44.25,864300,42.0986337562286,42.2839019481145,41.8801122991324,42.0416281587253,909700.139480984,0.0,1.0
2014-02-24,44.35,44.57,44.27,44.33,850800,42.1366374878975,42.3456580120765,42.0606300245597,42.1176356220631,895491.008527619,0.0,1.0
2014-02-25,44.5,44.57,44.17,44.36,949800,42.2791514816559,42.3456580120765,41.9656206953875,42.1461384208147,999691.302185628,0.0,1.0
2014-02-26,44.67,44.8,44.5,44.5,813600,42.4406673412488,42.5641794691727,42.2791514816559,42.2791514816559,856336.958789456,0.0,1.0
2014-02-27,44.76,44.846,44.5,44.66,991400,42.5261757375038,42.6078837605919,42.2791514816559,42.4311664083315,1043476.47608637,0.0,1.0
2014-02-28,45.02,45.14,44.6425,44.75,667100,42.7731999933517,42.8872111883584,42.4145397757264,42.5166748045866,702141.574739979,0.0,1.0
2014-03-03,44.54,44.73,44.28,44.6,837300,42.3171552133248,42.4976729387521,42.0701309574769,42.3741608108282,881281.877574254,0.0,1.0
2014-03-04,44.64,45.1,44.505,44.86,988500,42.4121645424971,42.8492074566895,42.2839019481145,42.621185066676,1040424.14425194,0.0,1.0
2014-03-05,44.86,45.02,44.5,44.64,1651100,42.621185066676,42.7731999933517,42.2791514816559,42.4121645424971,1737829.34200747,0.0,1.0
2014-03-06,44.57,45.08,44.53,44.91,1028700,42.3456580120765,42.830205590855,42.3076542804076,42.6686897312622,1082735.7786464,0.0,1.0
2014-03-07,44.39,44.78,44.08,44.72,740200,42.1746412195664,42.5451776033382,41.8801122991324,42.4881720058349,779081.387531903,0.0,1.0
2014-03-10,44.15,44.41,43.77,44.3,934700,41.946618829553,42.1936430854009,41.5855833786984,42.0891328233114,983798.126082234,0.0,1.0
2014-03-11,44.06,44.525,43.96,44.16,882300,41.861110433298,42.302903813949,41.7661011041257,41.9561197624702,928645.647418802,0.0,1.0
2014-03-12,43.99,44.33,43.57,43.87,1050600,41.7946039028774,42.1176356220631,41.3955647203539,41.6805927078707,1105786.14663742,0.0,1.0
2014-03-13,44.26,44.4,43.84,44.05,1085000,42.0511290916425,42.1841421524836,41.652089909119,41.8516095003807,1141993.11736303,0.0,1.0
2014-03-14,44.5,45.0,44.0,44.09,2931400,42.2791514816559,42.7541981275172,41.8041048357946,41.8896132320496,3085381.22049584,0.0,1.0
2014-03-17,44.19,44.67,44.02,44.54,1942500,41.9846225612219,42.4406673412488,41.8231067016291,42.3171552133248,2044536.06495639,0.0,1.0
2014-03-18,44.7,44.85,44.19,44.19,1127100,42.4691701400004,42.6116841337588,41.9846225612219,41.9846225612219,1186304.55537315,0.0,1.0
2014-03-19,44.1,44.77,43.93,44.7,1281300,41.8991141649669,42.535676670421,41.737598305374,42.4691701400004,1348604.40670714,0.0,1.0
2014-03-20,44.07,44.34,43.85,44.02,1274900,41.8706113662152,42.1271365549803,41.6615908420362,41.8231067016291,1341868.22610703,0.0,1.0
2014-03-21,44.05,44.43,44.0,44.3,1230300,41.8516095003807,42.2126449512353,41.8041048357946,42.0891328233114,1294925.46754999,0.0,1.0
2014-03-24,43.59,44.48,43.57,44.08,1578100,41.4145665861883,42.2601496158215,41.3955647203539,41.8801122991324,1660994.78203742,0.0,1.0
2014-03-25,43.85,44.0,43.71,43.71,1329700,41.6615908420362,41.8041048357946,41.5285777811951,41.5285777811951,1399546.7724955,0.0,1.0
2014-03-26,43.38,44.11,43.23,44.01,1155300,41.2150469949266,41.9086150978841,41.0725330011682,41.8136057687118,1215985.8511424,0.0,1.0
2014-03-27,43.6,43.68,43.17,43.59,649000,41.4240675191056,41.5000749824434,41.0155274036648,41.4145665861883,683090.813980282,0.0,1.0
2014-03-28,43.87,44.17,43.7296,43.88,583000,41.6805927078707,41.9656206953875,41.5471996097128,41.6900936407879,613623.951541609,0.0,1.0
2014-03-31,44.74,44.8,43.9,43.9,806900,42.5071738716693,42.5641794691727,41.7090955066223,41.7090955066223,849285.019723714,0.0,1.0
2014-04-01,45.19,45.25,44.65,44.65,1289200,42.9347158529445,42.9917214504479,42.4216654754143,42.4216654754143,1356919.37963541,0.0,1.0
2014-04-02,45.93,46.0,44.86,45.22,1099600,43.6377848888192,43.7042914192398,42.621185066676,42.9632186516962,1157360.02935704,0.0,1.0
2014-04-03,45.51,45.8,45.37,45.8,715700,43.2387457062957,43.5142727608953,43.1057326454546,43.5142727608953,753294.446172093,0.0,1.0
2014-04-04,45.32,46.04,45.08,45.8,526400,43.0582279808684,43.7422951509087,42.830205590855,43.5142727608953,554050.854359354,0.0,1.0
2014-04-07,44.58,45.33,44.56,45.05,1154100,42.3551589449937,43.0677289137857,42.3361570791593,42.8017027921033,1214722.81727988,0.0,1.0
2014-04-08,44.83,45.12,44.36,44.65,1071400,42.5926822679244,42.8682093225239,42.1461384208147,42.4216654754143,1127678.73358779,0.0,1.0
2014-04-09,45.39,45.52,44.7,44.7,1113000,43.124734511289,43.248246639213,42.4691701400004,42.4691701400004,1171463.90748853,0.0,1.0
2014-04-10,44.75,45.69,44.71,45.33,1334100,42.5166748045866,43.4097624988058,42.4786710729177,43.0677289137857,1404177.89665808,0.0,1.0
2014-04-11,44.19,44.75,44.11,44.55,1002900,41.9846225612219,42.5166748045866,41.9086150978841,42.326656146242,1055580.5506022,0.0,1.0
2014-04-14,44.7,44.77,44.25,44.54,1332100,42.4691701400004,42.535676670421,42.0416281587253,42.3171552133248,1402072.84022055,0.0,1.0
2014-04-15,45.94,46.04,44.49,44.83,3543200,43.6472858217365,43.7422951509087,42.2696505487387,42.5926822679244,3729317.98473796,0.0,1.0
2014-04-16,46.53,46.57,45.99,46.18,2000400,44.2078408638528,44.2458445955217,43.6947904863226,43.8753082117499,2105477.44882305,0.0,1.0
2014-04-17,46.59,47.31,45.06,46.31,4034500,44.2648464613562,44.9489136313964,42.8112037250206,43.9988203396738,4246425.09861856,0.0,1.0
2014-04-21,46.44,46.9,46.14,46.9,1111500,44.1223324675978,44.5593753817902,43.837304480081,44.5593753817902,1169885.11516037,0.0,1.0
2014-04-22,46.9,47.17,46.41,46.52,1122400,44.5593753817902,44.8159005705553,44.0938296688461,44.1983399309356,1181357.67274494,0.0,1.0
2014-04-23,47.26,47.46,46.73,47.3,1520100,44.9014089668103,45.0914276251548,44.3978595221973,44.9394126984792,1599948.14534889,0.0,1.0
2014-04-24,47.65,47.76,47.28,47.45,1536000,45.2719453505821,45.3764556126716,44.9204108326447,45.0819266922376,1616683.34402729,0.0,1.0
2014-04-25,47.51,47.63,47.175,47.54,1294200,45.1389322897409,45.2529434847477,44.8206510370139,45.1674350884926,1362182.02072925,0.0,1.0
2014-04-28,47.46,47.87,47.21,47.7,1209400,45.0914276251548,45.4809658747611,44.8539043022242,45.3194500151682,1272927.62777774,0.0,1.0
2014-04-29,47.05,47.7565,46.995,47.68,844700,44.7018893755485,45.3731302861506,44.6496342445038,45.3004481493338,889070.586393136,0.0,1.0
2014-04-30,47.17,47.34,46.78,47.15,1386200,44.8159005705553,44.9774164301481,44.4453641867835,44.7968987047208,1459014.61685588,0.0,1.0
2014-05-01,47.08,47.45,46.9,47.16,715700,44.7303921743002,45.0819266922376,44.5593753817902,44.806399637638,753294.446172093,0.0,1.0
2014-05-02,46.82,47.31,46.8,47.11,719200,44.4833679184524,44.9489136313964,44.4643660526179,44.7588949730519,756978.294937779,0.0,1.0
2014-05-05,47.25,47.305,46.56,46.65,812300,44.8919080338931,44.9441631649378,44.2363436626045,44.3218520588595,854968.672105059,0.0,1.0
2014-05-06,47.12,47.2099,46.8699,47.15,490100,44.7683959059691,44.853809292895,44.5307775737093,44.7968987047208,515844.080018084,0.0,1.0
2014-05-07,48.31,48.31,47.0,47.23,1346300,45.899006923119,45.899006923119,44.6543847109624,44.8729061680586,1417018.74092705,0.0,1.0
2014-05-08,48.34,48.48,47.95,48.25,1177200,45.9275097218707,46.0605227827119,45.5569733380989,45.8420013256157,1239036.21913342,0.0,1.0
2014-05-09,48.45,48.5,48.12,48.36,824500,46.0320199839602,46.0795246485463,45.7184891976917,45.9465115877052,867809.516374026,0.0,1.0
2014-05-12,48.67,48.765,48.35,48.55,746100,46.2410405081392,46.3312993708528,45.9370106547879,46.1270293131325,785291.304022632,0.0,1.0
2014-05-13,48.65,48.83,48.54,48.64,615800,46.2220386423047,46.3930554348148,46.1175283802152,46.2125377093875,648146.877117193,0.0,1.0
2014-05-14,49.06,49.42,48.45,48.67,953100,46.611576891911,46.9536104769311,46.0320199839602,46.2410405081392,1003164.64530756,0.0,1.0
2014-05-15,48.61,49.11,48.26,48.9,1107400,46.1840349106358,46.6590815564971,45.8515022585329,46.4595619652354,1165569.74946343,0.0,1.0
2014-05-16,48.51,48.69,48.04,48.47,727500,46.0890255814636,46.2600423739736,45.6424817343539,46.0510218497947,765714.279153552,0.0,1.0
2014-05-19,49.2,49.21,48.43,48.43,994300,46.7445899527522,46.7540908856694,46.0130181181257,46.0130181181257,1046528.80792079,0.0,1.0
2014-05-20,48.64,49.2,48.62,49.03,781200,46.2125377093875,46.7445899527522,46.193535843553,46.5830740931593,822235.044501382,0.0,1.0
2014-05-21,48.55,49.03,48.39,48.72,1307300,46.1270293131325,46.5830740931593,45.9750143864568,46.2885451727253,1375970.1403951,0.0,1.0
2014-05-22,48.42,48.76,48.41,48.54,669200,46.0035171852085,46.3265489043942,45.9940162522913,46.1175283802152,704351.883999392,0.0,1.0
2014-05-23,48.49,48.625,48.2801,48.49,816300,46.0700237156291,46.1982863100117,45.8705991336965,46.0700237156291,859178.78498013,0.0,1.0
2014-05-27,48.65,48.79,48.55,48.7,627900,46.2220386423047,46.3550517031459,46.1270293131325,46.2695433068909,660882.468564283,0.0,1.0
2014-05-28,48.5,48.83,48.48,48.64,718500,46.0795246485463,46.3930554348148,46.0605227827119,46.2125377093875,756241.525184643,0.0,1.0
2014-05-29,48.85,48.85,48.4,48.5,845000,46.4120573006492,46.4120573006492,45.9845153193741,46.0795246485463,889386.344858766,0.0,1.0
2014-05-30,48.85,48.99,48.66,48.78,613000,46.4120573006492,46.5450703614904,46.2315395752219,46.3455507702287,645199.798104643,0.0,1.0
2014-06-02,48.9,49.04,48.54,48.97,454600,46.4595619652354,46.5925750260765,46.1175283802152,46.5260684956559,478479.328251828,0.0,1.0
2014-06-03,49.0,49.1,48.56,48.63,665100,46.5545712944076,46.6495806235799,46.1365302460497,46.2030367764703,700036.518302444,0.0,1.0
2014-06-04,48.85,49.0,48.76,48.93,506700,46.4120573006492,46.5545712944076,46.3265489043942,46.488064763987,533316.048449629,0.0,1.0
2014-06-05,49.47,49.49,48.64,48.99,666500,47.0011151415173,47.0201170073517,46.2125377093875,46.5450703614904,701510.057808718,0.0,1.0
2014-06-06,50.24,50.25,49.6,49.8,1391300,47.7326869761437,47.7421879090609,47.1246272694412,47.3146459277857,1464382.5107716,0.0,1.0
2014-06-09,50.68,50.71,50.0,50.11,997500,48.1507280245016,48.1792308232533,47.5046645861302,47.6091748482197,1049896.89822085,0.0,1.0
2014-06-10,50.46,50.89,50.13,50.47,736800,47.9417075003226,48.3502476157634,47.6281767140542,47.9512084332399,775502.791588093,0.0,1.0
2014-06-11,49.96,50.28,49.86,50.17,586300,47.4666608544613,47.7706907078126,47.3716515252891,47.6661804457231,617097.294663544,0.0,1.0
2014-06-12,49.33,49.84,49.16,49.8,512400,46.8681020806761,47.3526496594546,46.7065862210832,47.3146459277857,539315.459296605,0.0,1.0
2014-06-13,49.52,49.67,48.93,49.32,1161700,47.0486198061034,47.1911337998618,46.488064763987,46.8586011477589,1222722.03174252,0.0,1.0
2014-06-16,48.98,49.59,48.85,49.5,594500,46.5355694285732,47.115126336524,46.4120573006492,47.0296179402689,625728.026057439,0.0,1.0
2014-06-17,49.04,49.29,48.72,48.89,1034200,46.5925750260765,46.8300983490072,46.2885451727253,46.4500610323181,1088524.68384963,0.0,1.0
2014-06-18,49.19,49.23,48.73,49.02,478700,46.7350890198349,46.7730927515038,46.2980461056425,46.5735731602421,503845.258324131,0.0,1.0
2014-06-19,49.22,49.38,49.1,49.3,711900,46.7635918185866,46.9156067452622,46.6495806235799,46.8395992819244,749294.838940775,0.0,1.0
2014-06-20,49.29,49.56,49.174,49.36,868200,46.8300983490072,47.0866235377723,46.7198875271674,46.8966048794278,913804.999534177,0.0,1.0
2014-06-23,49.94,50.0,48.728,48.95,1120400,47.4476589886269,47.5046645861302,46.2961459190591,46.5070666298215,1179252.61630741,0.0,1.0
2014-06-24,49.86,50.39,49.3,49.69,727300,47.3716515252891,47.8752009699021,46.8395992819244,47.2101356656962,765503.773509798,0.0,1.0
2014-06-25,49.55,49.76,49.4,49.51,642600,47.0771226048551,47.2766421961168,46.9346086110967,47.0391188731862,676354.633380168,0.0,1.0
2014-06-26,49.49,49.81,49.21,49.68,621800,47.0201170073517,47.3241468607029,46.7540908856694,47.200634732779,654462.046429799,0.0,1.0
2014-06-27,49.4,49.85,49.16,49.41,1393100,46.9346086110967,47.3621505923718,46.7065862210832,46.9441095440139,1466277.06156538,0.0,1.0
2014-06-30,49.76,49.85,49.06,49.46,736300,47.2766421961168,47.3621505923718,46.611576891911,46.9916142086,774976.527478709,0.0,1.0
2014-07-01,50.0,50.37,49.63,49.92,601700,47.5046645861302,47.8561991040676,47.1531300681929,47.4286571227924,633306.229232567,0.0,1.0
2014-07-02,50.18,50.35,49.78,50.13,1069000,47.6756813786403,47.8371972382331,47.2956440619513,47.6281767140542,1125152.66586275,0.0,1.0
2014-07-03,50.66,50.75,50.3,50.41,676200,48.1317261586671,48.2172345549222,47.789692573647,47.8942028357365,711719.581530767,0.0,1.0
2014-07-07,50.64,50.81,50.34,50.56,718500,48.1127242928327,48.2742401524255,47.8276963053159,48.0367168294949,756241.525184642,0.0,1.0
2014-07-08,50.86,50.87,50.2901,50.46,764900,48.3217448170117,48.3312457499289,47.780286650059,47.9417075003226,805078.834535467,0.0,1.0
2014-07-09,51.14,51.145,50.61,50.88,810800,48.587770938694,48.5925214051526,48.084221494081,48.3407466828461,853389.879776908,0.0,1.0
2014-07-10,51.05,51.45,50.5,50.66,1131100,48.502262542439,48.882299859128,47.9797112319915,48.1317261586671,1190514.66824822,0.0,1.0
2014-07-11,50.99,51.38,50.87,51.21,993400,48.4452569449356,48.8157933287074,48.3312457499289,48.6542774691146,1045581.5325239,0.0,1.0
2014-07-14,50.96,51.35,50.9,51.14,620800,48.4167541461839,48.7872905299558,48.3597485486806,48.587770938694,653409.518211032,0.0,1.0
2014-07-15,51.1,51.49,51.015,51.05,737300,48.5497672070251,48.9203035907969,48.4690092772287,48.502262542439,776029.055697476,0.0,1.0
2014-07-16,50.76,51.42,50.71,51.31,610900,48.2267354878394,48.8537970603763,48.1792308232533,48.7492867982868,642989.488845231,0.0,1.0
2014-07-17,50.12,50.79,50.04,50.52,571900,47.6186757811369,48.2552382865911,47.5426683177991,47.998713097826,601940.888313288,0.0,1.0
2014-07-18,51.29,51.29,50.192,50.51,772900,48.7302849324524,48.7302849324524,47.687082498141,47.9892121649088,813499.060285609,0.0,1.0
2014-07-21,51.47,51.56,50.94,51.3,937500,48.9013017249625,48.9868101212175,48.3977522803495,48.7397858653696,986745.205094783,0.0,1.0
2014-07-22,48.88,50.95,48.35,50.88,3497200,46.4405600994009,48.4072532132667,45.9370106547879,48.3407466828461,3680901.68667465,0.0,1.0
2014-07-23,47.85,48.91,47.51,48.72,2331200,45.4619640089266,46.4690628981526,45.1389322897409,46.2885451727253,2453653.78359143,0.0,1.0
2014-07-24,48.75,48.8,47.8,47.8,1194000,46.317047971477,46.3645526360631,45.4144593443405,45.4144593443405,1256718.69320872,0.0,1.0
2014-07-25,48.49,48.77,48.31,48.6,875600,46.0700237156291,46.3360498373114,45.899006923119,46.1745339777186,921593.708353059,0.0,1.0
2014-07-28,47.96,48.56,47.89,48.38,621000,45.5664742710161,46.1365302460497,45.4999677405955,45.9655134535396,653620.023854785,0.0,1.0
2014-07-29,47.59,48.22,47.56,47.88,1113100,45.2149397530788,45.813498526864,45.1864369543271,45.4904668076783,1171569.1603104,0.0,1.0
2014-07-30,47.42,47.87,47.14,47.51,806600,45.0534238934859,45.4809658747611,44.7873977718036,45.1389322897409,848969.261258083,0.0,1.0
2014-07-31,46.55,47.2,46.25,47.07,1186400,44.2268427296872,44.8444033693069,43.9418147421705,44.720891241383,1248719.47874608,0.0,1.0
2014-08-01,45.96,46.66,45.64,46.45,523630,43.6662876875709,44.3313529917767,43.3622578342197,44.131833400515,551135.351193367,0.0,1.0
2014-08-04,46.04,46.3,45.82,46.09,379782,43.7422951509087,43.9893194067566,43.5332746267297,43.7897998154949,399731.271980061,0.0,1.0
2014-08-05,45.47,46.06,45.36,45.77,747800,43.2007419746268,43.7612970167432,43.0962317125373,43.4857699621436,787080.601994539,0.0,1.0
2014-08-06,46.38,46.47,45.14,45.21,1379500,44.0653268700944,44.1508352663494,42.8872111883584,42.953717718779,1451962.67779014,0.0,1.0
2014-08-07,46.45,46.89,46.32,46.73,1265800,44.131833400515,44.5498744488729,44.008321272591,44.3978595221973,1332290.21931624,0.0,1.0
2014-08-08,46.35,46.415,46.033,46.39,526300,44.0368240713427,44.0985801353047,43.7356444978667,44.0748278030116,553945.601537477,0.0,1.0
2014-08-11,46.09,46.63,45.97,46.48,516400,43.7897998154949,44.3028501930251,43.6757886204881,44.1603361992667,543525.572171676,0.0,1.0
2014-08-12,46.11,46.18,45.77,45.77,402200,43.8088016813293,43.8753082117499,43.4857699621436,43.4857699621436,423326.849588397,0.0,1.0
2014-08-13,45.96,46.42,45.795,46.21,651900,43.6662876875709,44.1033306017633,43.5095222944367,43.9038110105016,686143.145814709,0.0,1.0
2014-08-14,46.22,46.33,45.94,46.05,583200,43.9133119434188,44.0178222055083,43.6472858217365,43.7517960838259,613834.457185363,0.0,1.0
2014-08-15,46.45,46.56,46.07,46.33,503000,44.131833400515,44.2363436626045,43.7707979496604,44.0178222055083,529421.694040188,0.0,1.0
2014-08-18,47.06,47.08,46.54,46.54,675900,44.7113903084658,44.7303921743002,44.21734179677,44.21734179677,711403.823065135,0.0,1.0
2014-08-19,47.01,47.32,46.99,47.16,467100,44.6638856438796,44.9584145643137,44.6448837780452,44.806399637638,491635.930986426,0.0,1.0
2014-08-20,46.81,47.02,46.575,46.85,478200,44.4738669855351,44.6733865767969,44.2505950619803,44.511870717204,503318.994214748,0.0,1.0
2014-08-21,47.09,47.41,46.83,46.94,1031800,44.7398931072175,45.0439229605687,44.4928688513696,44.5973791134591,1085998.61612458,0.0,1.0
2014-08-22,46.78,47.235,46.71,47.18,579400,44.4453641867835,44.8776566345172,44.3788576563629,44.8254015034725,609834.849954045,0.0,1.0
2014-08-25,46.78,46.78,46.78,46.78,641400,44.4453641867835,44.4453641867835,44.4453641867835,44.4453641867835,675091.599517647,0.0,1.0
2014-08-26,47.6,47.63,46.78,46.8,1089200,45.224440685996,45.2529434847477,44.4453641867835,44.4643660526179,1146413.73588185,0.0,1.0
2014-08-27,47.78,47.81,47.39,47.51,619700,45.3954574785061,45.4239602772577,45.0249210947342,45.1389322897409,652251.737170386,0.0,1.0
2014-08-28,48.15,48.208,47.35,47.59,1966000,45.7469919964434,45.8020974073633,44.9869173630653,45.2149397530788,2069270.47809744,0.0,1.0
2014-08-29,48.27,48.3,47.95,48.2,675900,45.8610031914501,45.8895059902018,45.5569733380989,45.7944966610295,711403.823065136,0.0,1.0
2014-09-02,50.12,50.4,49.28,49.36,3141400,47.6186757811369,47.8847019028193,46.82059741609,46.8966048794278,3306412.14643707,0.0,1.0
2014-09-03,50.09,50.63,50.03,50.36,1055500,47.5901729823853,48.1032233599155,47.5331673848819,47.8466981711504,1110943.53490938,0.0,1.0
2014-09-04,49.75,50.47,49.73,50.3,1361700,47.2671412631996,47.9512084332399,47.2481393973651,47.789692573647,1433227.67549607,0.0,1.0
2014-09-05,50.49,50.52,49.45,49.65,1104700,47.9702102990743,47.998713097826,46.9821132756828,47.1721319340273,1162727.92327276,0.0,1.0
2014-09-08,49.93,50.72,49.86,50.32,1388700,47.4381580557096,48.1887317561705,47.3716515252891,47.8086944394815,1461645.9374028,0.0,1.0
2014-09-09,49.78,50.02,49.63,49.81,736100,47.2956440619513,47.5236664519647,47.1531300681929,47.3241468607029,774766.021834955,0.0,1.0
2014-09-10,49.47,49.68,49.17,49.58,1210200,47.0011151415173,47.200634732779,46.7160871540005,47.1056254036067,1273769.65035275,0.0,1.0
2014-09-11,49.61,49.82,49.254,49.37,806300,47.1341282023584,47.3336477936202,46.7958949905052,46.906105812345,848653.502792453,0.0,1.0
2014-09-12,49.1,49.76,49.02,49.63,936400,46.6495806235799,47.2766421961168,46.5735731602421,47.1531300681929,985587.424054139,0.0,1.0
2014-09-15,48.95,49.28,48.87,49.21,771000,46.5070666298215,46.82059741609,46.4310591664837,46.7540908856694,811499.25666995,0.0,1.0
2014-09-16,48.45,49.0,48.42,48.8,1069100,46.0320199839602,46.5545712944076,46.0035171852085,46.3645526360631,1125257.91868462,0.0,1.0
2014-09-17,47.19,48.4092,46.96,48.15,1975600,44.8349024363897,45.9932561776579,44.6163809792935,45.7469919964434,2079374.74899761,0.0,1.0
2014-09-18,46.98,47.18,46.48,47.1,1037700,44.635382845128,44.8254015034725,44.1603361992667,44.7493940401347,1092208.53261531,0.0,1.0
2014-09-19,46.5,47.16,46.46,47.08,1218600,44.1793380651011,44.806399637638,44.1413343334322,44.7303921743002,1282610.8873904,0.0,1.0
2014-09-22,46.28,46.52,45.86,46.39,1813658,43.9703175409221,44.1983399309356,43.5712783583987,44.0748278030116,1908926.22419392,0.0,1.0
2014-09-23,46.14,46.51,45.86,46.32,1193595,43.837304480081,44.1888389980183,43.5712783583987,44.008321272591,1256292.41928012,0.0,1.0
2014-09-24,46.06,46.27,45.73,46.2,766889,43.7612970167432,43.9608166080049,43.4477662304747,43.8943100775843,807172.313162595,0.0,1.0
2014-09-25,45.32,45.92,45.3,45.92,694268,43.0582279808684,43.628283955902,43.039226115034,43.628283955902,730736.661387463,0.0,1.0
2014-09-26,44.98,45.32,44.88,45.32,636642,42.7351962616828,43.0582279808684,42.6401869325105,43.0582279808684,670083.67025275,0.0,1.0
2014-09-29,44.91,44.95,44.24,44.71,1721290,42.6686897312622,42.7066934629311,42.032127225808,42.4786710729177,1811706.29768277,0.0,1.0
2014-09-30,44.52,44.94,44.32,44.75,1103948,42.2981533474904,42.6971925300139,42.1081346891458,42.5166748045866,1161936.42205224,0.0,1.0
2014-10-01,44.35,44.65,44.04,44.56,1718400,42.1366374878975,42.4216654754143,41.8421085674635,42.3361570791593,1808664.49113054,0.0,1.0
2014-10-02,44.08,44.29,43.635,44.17,1669951,41.8801122991324,42.0796318903942,41.4573207843159,41.9656206953875,1757670.55145946,0.0,1.0
2014-10-03,43.94,44.28,43.89,44.24,1497433,41.7470992382912,42.0701309574769,41.6995945737051,42.032127225808,1576090.48821408,0.0,1.0
2014-10-06,44.6,44.88,44.07,44.07,1073899,42.3741608108282,42.6401869325105,41.8706113662152,41.8706113662152,1130309.00160649,0.0,1.0
2014-10-07,44.19,45.15,44.12,44.79,1412096,41.9846225612219,42.8967121212756,41.9181160308013,42.5546785362555,1486270.88760909,0.0,1.0
2014-10-08,45.34,45.39,44.08,44.29,930918,43.0772298467029,43.124734511289,41.8801122991324,42.0796318903942,979817.464358855,0.0,1.0
2014-10-09,44.54,45.45,44.42,45.21,1073039,42.3171552133248,43.1817401087924,42.2031440183181,42.953717718779,1129403.82733835,0.0,1.0
2014-10-10,43.8,44.59,43.75,44.43,851795,41.6140861774501,42.3646598779109,41.566581512864,42.2126449512353,896538.274105292,0.0,1.0
2014-10-13,42.98,43.92,42.95,43.63,879110,40.8350096782375,41.7280973724568,40.8065068794859,41.4525703178572,925288.082400935,0.0,1.0
2014-10-14,43.19,43.53,42.74,43.1,1010999,41.0345292694993,41.357560988685,40.6069872882241,40.9490208732443,1064104.976646,0.0,1.0
2014-10-15,43.85,44.58,42.5,42.78,1727107,41.6615908420362,42.3551589449937,40.3789648982107,40.644991019893,1817828.85433135,0.0,1.0
2014-10-16,44.87,44.9,43.0101,43.4,1791829,42.6306859995933,42.6591887983449,40.8636074863184,41.234048860761,1885950.58570643,0.0,1.0
2014-10-17,46.22,47.5,45.73,46.17,2529280,43.9133119434188,45.1294313568237,43.4477662304747,43.8658072788327,2662138.57316494,0.0,1.0
2014-10-20,46.72,46.87,45.84,46.18,1334176,44.3883585892801,44.5308725830385,43.5522764925642,43.8753082117499,1404257.88880271,0.0,1.0
2014-10-21,47.69,47.81,46.78,47.06,841975,45.309949082251,45.4239602772577,44.4453641867835,44.7113903084658,886202.446996993,0.0,1.0
2014-10-22,47.01,47.98,46.86,47.88,1097351,44.6638856438796,45.5854761368506,44.5213716501213,45.4904668076783,1154992.89339303,0.0,1.0
2014-10-23,47.26,47.82,46.97,47.26,725295,44.9014089668103,45.433461210175,44.6258819122107,44.9014089668103,763393.454431169,0.0,1.0
2014-10-24,47.55,47.7,46.93,47.4,366483,45.1769360214099,45.3194500151682,44.5878781805418,45.0344220276515,385733.699198668,0.0,1.0
2014-10-27,46.64,47.28,46.19,47.26,1028920,44.3123511259423,44.9204108326447,43.8848091446671,44.9014089668103,1082967.33485453,0.0,1.0
2014-10-28,47.55,47.55,46.63,46.93,621965,45.1769360214099,45.1769360214099,44.3028501930251,44.5878781805418,654635.713585895,0.0,1.0
2014-10-29,47.21,47.75,46.87,47.49,987581,44.8539043022242,45.3669546797544,44.5308725830385,45.1199304239065,1039456.87081889,0.0,1.0
2014-10-30,46.9,47.31,46.58,46.93,844283,44.5593753817902,44.9489136313964,44.2553455284389,44.5878781805418,888631.682125908,0.0,1.0
2014-10-31,47.93,48.0,47.04,47.44,980159,45.5379714722644,45.604478002685,44.6923884426313,45.0724257593204,1031645.0063792,0.0,1.0
2014-11-03,47.21,48.21,47.09,48.15,709528,44.8539043022242,45.8039975939468,44.7398931072175,45.7469919964434,746798.242005858,0.0,1.0
2014-11-04,47.41,47.76,47.12,47.17,420502,45.0439229605687,45.3764556126716,44.7683959059691,44.8159005705553,442590.221048284,0.0,1.0
2014-11-05,48.28,48.36,47.38,47.62,702728,45.8705041243674,45.9465115877052,45.015420161817,45.2434425518304,739641.050118236,0.0,1.0
2014-11-06,48.65,48.72,48.03,48.31,759332,46.2220386423047,46.2885451727253,45.6329808014367,45.899006923119,799218.357413368,0.0,1.0
2014-11-07,48.85,48.97,48.41,48.72,1001670,46.4120573006492,46.5260684956559,45.9940162522913,46.2885451727253,1054285.94089311,0.0,1.0
2014-11-10,49.15,49.18,48.78,48.78,375094,46.697085288166,46.7255880869177,46.3455507702287,46.3455507702287,394797.019690478,0.0,1.0
2014-11-11,49.3,49.43,49.04,49.14,581219,46.8395992819244,46.9631114098484,46.5925750260765,46.6875843552488,611749.398783984,0.0,1.0
2014-11-12,49.18,49.39,48.46,49.23,818523,46.7255880869177,46.9251076781794,46.0415209168774,46.7730927515038,861518.555210451,0.0,1.0
2014-11-13,48.02,49.13,47.64,49.08,1063365,45.6234798685195,46.6780834223316,45.2624444176649,46.6305787577454,1119221.66934999,0.0,1.0
2014-11-14,47.54,48.47,47.46,47.9,883378,45.1674350884926,46.0510218497947,45.0914276251548,45.5094686735128,929780.272838635,0.0,1.0
2014-11-17,48.29,48.46,47.54,47.54,1120909,45.8800050572846,46.0415209168774,45.1674350884926,45.1674350884926,1179788.35317076,0.0,1.0
2014-11-18,48.39,48.68,48.05,48.28,765657,45.9750143864568,46.2505414410564,45.6519826672712,45.8705041243674,805875.598397075,0.0,1.0
2014-11-19,48.7,48.8,47.88,48.35,974517,46.2695433068909,46.3645526360631,45.4904668076783,45.9370106547879,1025706.64216891,0.0,1.0
2014-11-20,48.87,48.88,48.44,48.44,917004,46.4310591664837,46.4405600994009,46.022519051043,46.022519051043,965172.58672292,0.0,1.0
2014-11-21,48.78,49.31,48.47,48.83,862412,46.3455507702287,46.8491002148416,46.0510218497947,46.3930554348148,907712.966203949,0.0,1.0
2014-11-24,48.81,48.91,48.43,48.78,846345,46.3740535689803,46.4690628981526,46.0130181181257,46.3455507702287,890801.995313009,0.0,1.0
2014-11-25,48.96,49.06,48.74,48.93,868818,46.5165675627387,46.611576891911,46.3075470385598,46.488064763987,914455.461973377,0.0,1.0
2014-11-26,49.04,49.06,48.7,48.98,411766,46.5925750260765,46.611576891911,46.2695433068909,46.5355694285732,433395.33452913,0.0,1.0
2014-11-28,49.5,49.69,48.85,48.86,689336,47.0296179402689,47.2101356656962,46.4120573006492,46.4215582335665,725545.5922125,0.0,1.0
2014-12-01,50.06,50.11,49.16,49.53,1344104,47.5616701836336,47.6091748482197,46.7065862210832,47.0581207390206,1414707.38895863,0.0,1.0
2014-12-02,50.28,50.41,49.71,50.02,586061,47.7706907078126,47.8942028357365,47.2291375315307,47.5236664519647,616845.740419257,0.0,1.0
2014-12-03,51.23,51.27,50.2,50.33,666499,48.673279334949,48.7112830666179,47.6946832444748,47.8181953723987,701509.0052805,0.0,1.0
2014-12-04,51.34,51.73,51.07,51.26,1305989,48.7777895970385,49.1483259808103,48.5212644082734,48.7017821337007,1374590.2759003,0.0,1.0
2014-12-05,51.26,51.5,51.09,51.39,882034,48.7017821337007,48.9298045237141,48.5402662741079,48.8252942616247,928365.674912611,0.0,1.0
2014-12-08,50.63,51.36,50.51,51.2,520591,48.1032233599155,48.796791462873,47.9892121649088,48.6447765361974,547936.717936532,0.0,1.0
2014-12-09,50.7,50.72,50.0301,50.27,333199,48.1697298903361,48.1887317561705,47.5332623942111,47.7611897748953,350701.349965202,0.0,1.0
2014-12-10,49.81,50.71,49.74,50.67,641525,47.3241468607029,48.1792308232533,47.2576403302824,48.1412270915844,675223.165544994,0.0,1.0
2014-12-11,49.29,50.12,49.2,49.89,829687,46.8300983490072,47.6186757811369,46.7445899527522,47.4001543240407,873268.980244774,0.0,1.0
2014-12-12,48.54,49.22,48.49,48.93,529223,46.1175283802152,46.7635918185866,46.0700237156291,46.488064763987,557022.141520936,0.0,1.0
2014-12-15,48.5,49.1,48.44,48.82,1398187,46.0795246485463,46.6495806235799,46.022519051043,46.3835545018976,1471631.27261425,0.0,1.0
2014-12-16,48.31,48.79,48.16,48.23,520184,45.899006923119,46.3550517031459,45.7564929293606,45.8229994597812,547508.338951494,0.0,1.0
2014-12-17,49.21,49.25,48.15,48.46,698663,46.7540908856694,46.7920946173383,45.7469919964434,46.0415209168774,735362.522908946,0.0,1.0
2014-12-18,50.28,50.31,49.34,49.88,742099,47.7706907078126,47.7991935065642,46.8776030135933,47.3906533911235,781080.138619343,0.0,1.0
2014-12-19,51.08,51.15,50.35,50.51,851699,48.5307653411906,48.5972718716112,47.8371972382331,47.9892121649088,896437.231396291,0.0,1.0
2014-12-22,51.76,51.76,51.08,51.11,568984,49.176828779562,49.176828779562,48.5307653411906,48.5592681399423,598871.716027361,0.0,1.0
2014-12-23,52.31,52.52,51.5,51.78,774256,49.6993800900095,49.8988996812712,48.9298045237141,49.1958306453965,814926.288550258,0.0,1.0
2014-12-24,51.98,52.37,51.89,52.26,257952,49.385849303741,49.7563856875128,49.300340907486,49.6518754254233,271501.759087584,0.0,1.0
2014-12-26,51.98,52.37,51.91,52.2,239416,49.385849303741,49.7563856875128,49.3193427733204,49.59486982792,251992.096024504,0.0,1.0
2014-12-29,52.09,52.2,51.57,51.74,404568,49.4903595658305,49.59486982792,48.9963110541347,49.1578269137276,425819.236410439,0.0,1.0
2014-12-30,51.76,52.36,51.73,52.07,328150,49.176828779562,49.7468847545956,49.1483259808103,49.471357699996,345387.134988644,0.0,1.0
2014-12-31,50.9,51.75,50.89,51.75,284753,48.3597485486806,49.1673278466448,48.3502476157634,49.1673278466448,299710.567878779,0.0,1.0
2015-01-02,50.67,51.19,50.28,50.9,522307,48.1412270915844,48.6352756032801,47.7706907078126,48.3597485486806,549742.856359937,0.0,1.0
2015-01-05,49.8,50.53,49.69,50.27,555003,47.3146459277857,48.0082140307432,47.2101356656962,47.7611897748953,584156.319000769,0.0,1.0
2015-01-06,47.86,49.34,47.05,49.0,2107842,45.4714649418439,46.8776030135933,44.7018893755485,46.5545712944076,2218563.18570389,0.0,1.0
2015-01-07,48.21,48.31,47.71,48.19,1116477,45.8039975939468,45.899006923119,45.3289509480855,45.7849957281123,1175123.54810518,0.0,1.0
2015-01-08,48.81,48.81,48.1,48.22,736393,46.3740535689803,46.3740535689803,45.6994873318573,45.813498526864,775074.412603055,0.0,1.0
2015-01-09,47.65,49.13,47.62,48.94,1040729,45.2719453505821,46.6780834223316,45.2434425518304,46.4975656969043,1095396.64058996,0.0,1.0
2015-01-12,47.66,47.86,47.02,47.59,605494,45.2814462834993,45.4714649418439,44.6733865767969,45.2149397530788,637299.521294572,0.0,1.0
2015-01-13,47.34,48.215,46.955,48.07,956643,44.9774164301481,45.8087480604054,44.6116305128349,45.6709845331056,1006893.75278666,0.0,1.0
2015-01-14,47.44,47.52,46.63,46.9,816422,45.0724257593204,45.1484332226582,44.3028501930251,44.5593753817902,859307.193422819,0.0,1.0
2015-01-15,46.56,47.68,46.56,47.68,912061,44.2363436626045,45.3004481493338,44.2363436626045,45.3004481493338,959969.93973755,0.0,1.0
2015-01-16,46.21,46.73,45.93,46.55,1007254,43.9038110105016,44.3978595221973,43.6377848888192,44.2268427296872,1060163.25846671,0.0,1.0
2015-01-20,46.66,46.99,45.96,46.23,1262892,44.3313529917767,44.6448837780452,43.6662876875709,43.922812876336,1329229.46725607,0.0,1.0
2015-01-21,47.13,47.46,46.13,46.51,845267,44.7778968388864,45.0914276251548,43.8278035471638,44.1888389980183,889667.369893176,0.0,1.0
2015-01-22,47.69,48.03,47.27,47.56,800331,45.309949082251,45.6329808014367,44.9109098997275,45.1864369543271,842370.961854628,0.0,1.0
2015-01-23,46.19,47.61,46.19,47.52,689300,43.8848091446671,45.2339416189132,43.8848091446671,45.1484332226582,725507.701196624,0.0,1.0
2015-01-26,45.91,46.39,45.34,46.32,1467556,43.6187830229848,44.0748278030116,43.0772298467029,44.008321272591,1544644.10262195,0.0,1.0
2015-01-27,45.65,45.95,45.14,45.5,936637,43.3717587671369,43.6567867546537,42.8872111883584,43.2292447733785,985836.873241987,0.0,1.0
2015-01-28,44.93,46.21,44.88,45.98,1221179,42.6876915970966,43.9038110105016,42.6401869325105,43.6852895534054,1285325.35766661,0.0,1.0
2015-01-29,44.33,45.12,43.85,45.12,1807811,42.1176356220631,42.8682093225239,41.6615908420362,42.8682093225239,1902772.09169878,0.0,1.0
2015-01-30,44.31,44.67,43.95,43.97,1262467,42.0986337562286,42.4406673412488,41.7566001712085,41.7756020370429,1328782.14276309,0.0,1.0
2015-02-02,44.75,44.93,44.12,44.47,1352910,42.5166748045866,42.6876915970966,41.9181160308013,42.2506486829042,1423975.9524531,0.0,1.0
2015-02-03,45.35,45.83,44.926,44.95,1404128,43.0867307796201,43.542775559647,42.6838912239297,42.7066934629311,1477884.34276195,0.0,1.0
2015-02-04,45.74,46.3,45.18,45.35,2164124,43.4572671633919,43.9893194067566,42.9252149200273,43.0867307796201,2277801.57891258,0.0,1.0
2015-02-05,48.06,48.85,47.26,48.0,2555833,45.6614836001884,46.4120573006492,44.9014089668103,45.604478002685,2690086.35495788,0.0,1.0
2015-02-06,47.14,48.08,46.97,48.05,1383581,44.7873977718036,45.6804854660228,44.6258819122107,45.6519826672712,1456258.04545093,0.0,1.0
2015-02-09,46.8,47.37,46.57,46.72,1408144,44.4643660526179,45.0059192288998,44.2458445955217,44.3883585892801,1482111.29608852,0.0,1.0
2015-02-10,50.33,50.42,47.02,47.02,2853565,47.8181953723987,47.9037037686537,44.6733865767969,44.6733865767969,3003457.68658805,0.0,1.0
2015-02-11,49.55,50.44,49.46,50.44,1273419,47.0771226048551,47.9227056344882,46.9916142086,47.9227056344882,1340309.43181503,0.0,1.0
2015-02-12,49.91,50.33,49.74,49.78,1034460,47.4191561898752,47.8181953723987,47.2576403302824,47.2956440619513,1088798.34118651,0.0,1.0
2015-02-13,50.65,50.73,49.99,50.07,928875,48.1222252257499,48.1982326890877,47.495163653213,47.5711711165508,977667.149207913,0.0,1.0
2015-02-17,50.21,50.5342,50.03,50.16,998619,47.704184177392,48.0122044225685,47.5331673848819,47.6566795128059,1051074.67729765,0.0,1.0
2015-02-18,52.13,52.16,50.08,50.21,1476346,49.5283632974994,49.5568660962511,47.580672049468,47.704184177392,1553895.82566492,0.0,1.0
2015-02-19,51.57,52.42,51.43,52.22,1272755,48.9963110541347,49.8038903520989,48.8632979932936,49.6138716937544,1339610.55307777,0.0,1.0
2015-02-20,51.72,51.76,50.62,51.4,776636,49.1388250478931,49.176828779562,48.0937224269982,48.8347951945419,817431.305710926,0.0,1.0
2015-02-23,52.23,52.405,51.33,51.46,769626,49.6233726266716,49.7896389527231,48.7682886641213,48.8918007920452,810053.082897364,0.0,1.0
2015-02-24,52.12,52.42,51.8,52.11,666702,49.5188623645822,49.8038903520989,49.2148325112309,49.5093614316649,701722.668508909,0.0,1.0
2015-02-25,52.55,53.17,51.88,52.23,1276121,49.9274024800229,50.5164603208909,49.2908399745687,49.6233726266716,1343153.36306214,0.0,1.0
2015-02-26,52.79,52.92,52.31,52.55,614386,50.1554248700363,50.2789369979602,49.6993800900095,49.9274024800229,646658.602215855,0.0,1.0
2015-02-27,53.0,53.3,52.68,52.85,1123390,50.354944461298,50.6399724488148,50.0509146079468,50.2124304675397,1182399.67568153,0.0,1.0
2015-03-02,53.13,53.17,52.3,52.64,874037,50.478456589222,50.5164603208909,49.6898791570922,50.0129108762779,919948.606747125,0.0,1.0
2015-03-03,53.01,53.35,52.44,53.35,1174484,50.3644453942153,50.687477113401,49.8228922179334,50.687477113401,1236177.55249124,0.0,1.0
2015-03-04,52.32,52.74,52.15,52.74,1186928,49.7088810229267,50.1079202054502,49.5473651633338,50.1079202054502,1249275.21364559,0.0,1.0
2015-03-05,51.69,52.57,51.16,52.5,1528350,49.1103222491414,49.9464043458573,48.6067728045285,49.8798978154367,1608631.50315372,0.0,1.0
2015-03-06,50.76,51.68,50.42,51.46,1469838,48.2267354878394,49.1008213162242,47.9037037686537,48.8918007920452,1547045.97201718,0.0,1.0
2015-03-09,50.86,51.0,50.74,50.82,631213,48.3217448170117,48.4547578778528,48.207733622005,48.2837410853428,664369.49455306,0.0,1.0
2015-03-10,50.52,50.88,50.3,50.52,748363,47.998713097826,48.3407466828461,47.789692573647,47.998713097826,787673.175381704,0.0,1.0
2015-03-11,50.21,50.62,49.82,50.26,1007692,47.704184177392,48.0937224269982,47.3336477936202,47.7516888419781,1060624.26582653,0.0,1.0
2015-03-12,51.01,51.04,50.14,50.33,1049651,48.4642588107701,48.4927616095217,47.6376776469714,47.8181953723987,1104787.29735781,0.0,1.0
2015-03-13,50.15,50.96,49.85,50.84,476029,47.6471785798886,48.4167541461839,47.3621505923718,48.3027429511772,501033.955451803,0.0,1.0
2015-03-16,51.0,51.02,50.2,50.29,830242,48.4547578778528,48.4737597436873,47.6946832444748,47.7801916407298,873853.133406191,0.0,1.0
2015-03-17,51.03,51.25,50.51,50.73,654621,48.4832606766045,48.6922812007835,47.9892121649088,48.1982326890877,689007.075097976,0.0,1.0
2015-03-18,53.25,53.39,51.02,51.05,1985818,50.5924677842287,50.7254808450699,48.4737597436873,48.502262542439,2090129.48233697,0.0,1.0
2015-03-19,52.9,52.98,52.43,52.97,771430,50.2599351321258,50.3359425954636,49.8133912850162,50.3264416625464,811951.84380402,0.0,1.0
2015-03-20,53.09,53.2,52.63,53.06,967223,50.4404528575531,50.5449631196426,50.0034099433607,50.4119500588014,1018029.50134122,0.0,1.0
2015-03-23,52.95,53.32,52.66,53.25,611138,50.3074397967119,50.6589743146493,50.0319127421124,50.5924677842287,643239.990561297,0.0,1.0
2015-03-24,53.2,53.275,52.53,52.84,911445,50.5449631196426,50.6162201165218,49.9084006141884,50.2029295346224,959321.582354789,0.0,1.0
2015-03-25,52.03,53.17,51.93,53.17,746294,49.4333539683271,50.5164603208909,49.3383446391549,50.5164603208909,785495.494497074,0.0,1.0
2015-03-26,51.8,51.99,51.44,51.82,850406,49.2148325112309,49.3953502366582,48.8727989262108,49.2338343770654,895076.312409424,0.0,1.0
2015-03-27,52.03,52.04,51.47,51.66,724856,49.4333539683271,49.4428549012443,48.9013017249625,49.0818194503898,762931.394543131,0.0,1.0
2015-03-30,53.67,53.7,52.47,52.6,948864,50.9915069667522,51.0200097655039,49.8513950166851,49.974907144609,998706.135772861,0.0,1.0
2015-03-31,54.02,54.03,53.36,53.79,1158543,51.3240396188551,51.3335405517723,50.6969780463182,51.1055181617589,1219399.20015587,0.0,1.0
2015-04-01,54.16,54.23,53.52,54.2,1573824,51.4570526796963,51.5235592101169,50.8489929729938,51.4950564113652,1656494.17137397,0.0,1.0
2015-04-02,54.1,54.27,53.81,54.17,971806,51.4000470821929,51.5615629417858,51.1245200275934,51.4665536126135,1022853.23816783,0.0,1.0
2015-04-06,55.07,55.24,53.78,53.95,700909,52.3216375751638,52.4831534347567,51.0960172288417,51.2575330884345,737726.501288299,0.0,1.0
2015-04-07,54.93,55.04,54.62,54.99,1455684,52.1886245143227,52.2931347764122,51.8940955938887,52.245630111826,1532148.48760874,0.0,1.0
2015-04-08,55.45,55.48,54.4,54.8,961731,52.6826730260184,52.7111758247701,51.6850750697097,52.0651123863987,1012249.01636375,0.0,1.0
2015-04-09,55.22,55.818,55.01,55.35,1379315,52.4641515689222,53.0323073573723,52.2646319776605,52.5876636968462,1451767.96006967,0.0,1.0
2015-04-10,54.72,54.98,54.23,54.43,1069289,51.9891049230609,52.2361291789088,51.5235592101169,51.7135778684614,1125456.84651797,0.0,1.0
2015-04-13,54.71,55.1,54.23,54.51,973260,51.9796039901437,52.3501403739155,51.5235592101169,51.7895853317992,1024383.61419792,0.0,1.0
2015-04-14,54.7,55.01,54.49,54.76,879066,51.9701030572265,52.2646319776605,51.7705834659647,52.0271086547298,925241.771159308,0.0,1.0
2015-04-15,54.43,55.0,54.34,54.7,1333252,51.7135778684614,52.2551310447433,51.6280694722063,51.9701030572265,1403285.35272857,0.0,1.0
2015-04-16,54.15,54.5,53.54,54.39,1752027,51.447551746779,51.780084398882,50.8679948388283,51.6755741367925,1844057.85754304,0.0,1.0
2015-04-17,54.33,55.88,52.25,53.6,2386758,51.6185685392891,53.0912131414591,49.6423744925061,50.9250004363316,2512130.14636972,0.0,1.0
2015-04-20,54.33,54.84,53.915,54.53,740426,51.6185685392891,52.1031161180676,51.2242798232242,51.8085871976336,779319.258909345,0.0,1.0
2015-04-21,54.56,55.5,54.41,55.36,1500346,51.8370899963853,52.7301776906046,51.6945760026269,52.5971646297634,1579156.50291535,0.0,1.0
2015-04-22,54.75,54.85,54.22,54.55,788837,52.0176077218126,52.1126170509849,51.5140582771996,51.8275890634681,830273.202508111,0.0,1.0
2015-04-23,54.84,55.05,54.48,54.64,598680,52.1031161180676,52.3026357093294,51.7610825330475,51.9130974597231,630127.594011889,0.0,1.0
2015-04-24,55.29,55.35,54.72,55.04,448790,52.5306580993428,52.5876636968462,51.9891049230609,52.2931347764122,472364.139300787,0.0,1.0
2015-04-27,55.2,55.78,55.11,55.5,901316,52.4451497030878,52.9962038122869,52.3596413068327,52.7301776906046,948660.524026891,0.0,1.0
2015-04-28,55.23,55.465,54.905,55.13,584359,52.4736525018395,52.6969244253943,52.1648721820296,52.3786431726672,615054.337390915,0.0,1.0
2015-04-29,54.64,55.14,54.42,54.86,530792,51.9130974597231,52.3881441055844,51.7040769355442,52.1221179839021,558673.558296182,0.0,1.0
2015-04-30,54.26,54.68,53.93,54.28,1035921,51.5520620088685,51.951101191392,51.2385312226001,51.571063874703,1090336.08491413,0.0,1.0
2015-05-01,55.24,55.305,54.21,54.21,654890,52.4831534347567,52.5449094987187,51.5045573442824,51.5045573442824,689290.205188824,0.0,1.0
2015-05-04,55.24,55.73,54.99,55.51,746884,52.4831534347567,52.9486991477008,52.245630111826,52.7396786235218,786116.486146147,0.0,1.0
2015-05-05,54.52,55.39,54.38,55.34,604393,51.7990862647164,52.6256674285151,51.6660732038752,52.5781627639289,636140.687725709,0.0,1.0
2015-05-06,54.63,54.91,54.07,54.76,895288,51.9035965268059,52.1696226484882,51.3715442834412,52.0271086547298,942315.883924159,0.0,1.0
2015-05-07,54.48,54.81,54.21,54.47,764821,51.7610825330475,52.074613319316,51.5045573442824,51.7515816001303,804995.684806184,0.0,1.0
2015-05-08,54.91,55.25,54.49,54.75,643062,52.1696226484882,52.4926543676739,51.7705834659647,52.0176077218126,676840.90141724,0.0,1.0
2015-05-11,55.13,55.45,54.578,54.78,647882,52.3786431726672,52.6826730260184,51.8541916756363,52.0461105205643,681914.0874317,0.0,1.0
2015-05-12,54.22,55.01,54.04,54.94,992105,51.5140582771996,52.2646319776605,51.3430414846896,52.1981254472399,1044218.5084806,0.0,1.0
2015-05-13,54.52,55.09,54.3,54.48,459785,51.7990862647164,52.3406394409983,51.5900657405374,51.7610825330475,483936.687066139,0.0,1.0
2015-05-14,55.26,55.3,54.6,54.9,348222,52.5021553005911,52.54015903226,51.8750937280542,52.160121715571,366513.48139575,0.0,1.0
2015-05-15,55.22,55.64,54.99,55.45,633884,52.4641515689222,52.8631907514457,52.245630111826,52.6826730260184,667180.797425389,0.0,1.0
2015-05-18,56.63,56.65,54.97,55.2,876495,53.8037831102511,53.8227849760856,52.2266282459916,52.4451497030878,922535.721108856,0.0,1.0
2015-05-19,56.59,56.89,56.51,56.69,819549,53.7657793785822,54.050807366099,53.6897719152444,53.8607887077545,862598.449162907,0.0,1.0
2015-05-20,56.56,57.08,56.4901,56.79,522384,53.7372765798305,54.2313250915263,53.6708650587391,53.9557980369267,549823.901032783,0.0,1.0
2015-05-21,56.34,56.62,56.1,56.48,334823,53.5282560556516,53.7942821773339,53.3002336656381,53.6612691164927,352410.655792481,0.0,1.0
2015-05-22,55.94,56.32,55.79,56.25,228153,53.1482187389625,53.5092541898171,53.0057047452041,53.4427476593965,240137.470696523,0.0,1.0
2015-05-26,55.67,55.9099,55.16,55.68,652104,52.8916935501974,53.1196209308817,52.4071459714189,52.9011944831146,686357.861571338,0.0,1.0
2015-05-27,56.35,56.42,55.4011,55.73,564992,53.5377569885688,53.6042635189894,52.6362134640532,52.9486991477008,594670.023378039,0.0,1.0
2015-05-28,55.99,56.67,55.77,56.42,596048,53.1957234035486,53.84178684192,52.9867028793697,53.6042635189894,627357.339740092,0.0,1.0
2015-05-29,55.29,55.95,54.87,55.69,925189,52.5306580993428,53.1577196718797,52.1316189168193,52.9106954160319,973787.530193534,0.0,1.0
2015-06-01,55.31,55.54,54.97,55.3,539621,52.5496599651773,52.7681814222735,52.2266282459916,52.54015903226,567966.329939682,0.0,1.0
2015-06-02,54.69,55.27,54.66,55.15,702819,51.9606021243092,52.5116562335084,51.9320993255576,52.3976450385017,739736.830186146,0.0,1.0
2015-06-03,55.28,55.29,54.44,54.73,959562,52.5211571664256,52.5306580993428,51.7230788013786,51.9986058559781,1009966.08265724,0.0,1.0
2015-06-04,54.92,55.06,54.58,54.8,521950,52.1791235814054,52.3121366422466,51.8560918622198,52.0651123863987,549367.103785838,0.0,1.0
2015-06-05,55.71,55.73,54.52,54.58,586032,52.9296972818663,52.9486991477008,51.7990862647164,51.8560918622198,616815.217100914,0.0,1.0
2015-06-08,55.52,55.87,55.37,55.61,643206,52.749179556439,53.0817122085419,52.6066655626806,52.834687952694,676992.465480742,0.0,1.0
2015-06-09,55.55,56.2,55.37,55.37,757942,52.7776823551907,53.3952429948104,52.6066655626806,52.6066655626806,797755.343189281,0.0,1.0
2015-06-10,55.91,56.07,55.66,55.75,459521,53.1197159402108,53.2717308668864,52.8821926172802,52.9677010135352,483658.819616384,0.0,1.0
2015-06-11,56.46,56.78,56.02,56.09,306778,53.6422672506583,53.9462971040095,53.2242262023003,53.2907327327209,322892.501897139,0.0,1.0
2015-06-12,55.88,56.2299,55.67,56.15,318277,53.0912131414591,53.4236507842329,52.8916935501974,53.3477383302243,334995.52388475,0.0,1.0
2015-06-15,55.2,55.35,54.78,55.17,717943,52.4451497030878,52.5876636968462,52.0461105205643,52.4166469043361,755655.266966788,0.0,1.0
2015-06-16,54.93,55.34,54.8,55.2,404512,52.1886245143227,52.5781627639289,52.0651123863987,52.4451497030878,425760.294830188,0.0,1.0
2015-06-17,54.98,55.26,54.45,55.11,444599,52.2361291789088,52.5021553005911,51.7325797342958,52.3596413068327,467952.993535932,0.0,1.0
2015-06-18,55.47,55.72,54.87,55.13,543402,52.7016748918529,52.9391982147835,52.1316189168193,52.3786431726672,571945.939134843,0.0,1.0
2015-06-19,55.23,55.73,55.18,55.45,437257,52.4736525018395,52.9486991477008,52.4261478372533,52.6826730260184,460225.331353738,0.0,1.0
2015-06-22,55.46,55.61,55.15,55.47,518732,52.6921739589357,52.834687952694,52.3976450385017,52.7016748918529,545980.067977842,0.0,1.0
2015-06-23,55.19,55.64,55.0,55.51,356321,52.4356487701706,52.8631907514457,52.2551310447433,52.7396786235218,375037.90743955,0.0,1.0
2015-06-24,54.54,55.25,54.31,55.06,489782,51.8180881305509,52.4926543676739,51.5995666734547,52.3121366422466,515509.376044515,0.0,1.0
2015-06-25,54.33,54.79,54.24,54.77,843767,51.6185685392891,52.0556114534815,51.5330601430341,52.0366095876471,888088.577565025,0.0,1.0
2015-06-26,54.62,54.7,54.14,54.46,2476210,51.8940955938887,51.9701030572265,51.4380508138618,51.7420806672131,2606280.90059494,0.0,1.0
2015-06-29,53.56,54.35,53.54,54.08,642645,50.8869967046627,51.6375704051236,50.8679948388283,51.3810452163585,676401.997150013,0.0,1.0
2015-06-30,52.91,54.1,52.91,54.02,850431,50.269436065043,51.4000470821929,50.269436065043,51.3240396188551,895102.625614893,0.0,1.0
2015-07-01,54.12,54.15,53.47,53.53,923078,51.4190489480274,51.447551746779,50.8014883084077,50.858493905911,971565.643123714,0.0,1.0
2015-07-02,53.78,54.45,53.61,54.27,891774,51.0960172288417,51.7325797342958,50.9345013692488,51.5615629417858,938617.299763409,0.0,1.0
2015-07-06,53.16,53.92,52.92,53.31,1086071,50.5069593879737,51.2290302896828,50.2789369979602,50.6494733817321,1143120.37508533,0.0,1.0
2015-07-07,53.53,53.61,52.77,53.25,871678,50.858493905911,50.9345013692488,50.1364230042019,50.5924677842287,917465.692679052,0.0,1.0
2015-07-08,52.39,53.3,52.16,53.18,687477,49.7753875533473,50.6399724488148,49.5568660962511,50.5259612538081,723588.942253809,0.0,1.0
2015-07-09,52.72,53.02,52.55,52.88,454071,50.0889183396157,50.3739463271325,49.9274024800229,50.2409332662913,477922.5408241,0.0,1.0
2015-07-10,53.89,54.04,53.13,53.23,707230,51.2005274909312,51.3430414846896,50.478456589222,50.5734659183942,744379.532159129,0.0,1.0
2015-07-13,54.21,54.39,53.995,54.21,606664,51.5045573442824,51.6755741367925,51.300287286562,51.5045573442824,638530.97931053,0.0,1.0
2015-07-14,54.32,54.56,54.03,54.35,499983,51.6090676063719,51.8370899963853,51.3335405517723,51.6375704051236,526246.216404166,0.0,1.0
2015-07-15,53.9,54.67,53.86,54.32,838947,51.2100284238484,51.9416002584748,51.1720246921795,51.6090676063719,883015.391550564,0.0,1.0
2015-07-16,54.89,55.155,54.3,54.54,775323,52.1506207826538,52.4023955049603,51.5900657405374,51.8180881305509,816049.336159683,0.0,1.0
2015-07-17,54.3,55.16,54.2,55.16,422168,51.5900657405374,52.4071459714189,51.4950564113652,52.4071459714189,444343.733060752,0.0,1.0
2015-07-20,53.34,54.2,53.09,54.07,960313,50.6779761804837,51.4950564113652,50.4404528575531,51.3715442834412,1010756.53134953,0.0,1.0
2015-07-21,52.54,53.5,49.82,50.93,1993183,49.9179015471057,50.8299911071594,47.3336477936202,48.3882513474323,2097881.3526682,0.0,1.0
2015-07-22,52.21,53.1,52.11,52.52,634590,49.6043707608372,50.4499537904703,49.5093614316649,49.8988996812712,667923.882347839,0.0,1.0
2015-07-23,51.03,52.4,50.93,52.4,455134,48.4832606766045,49.7848884862645,48.3882513474323,49.7848884862645,479041.37832065,0.0,1.0
2015-07-24,50.6,51.3699,50.26,51.09,541093,48.0747205611638,48.806197386461,47.7516888419781,48.5402662741079,569515.651477709,0.0,1.0
2015-07-27,49.97,50.21,49.6,50.21,632743,47.4761617873786,47.704184177392,47.1246272694412,47.704184177392,665979.862727774,0.0,1.0
2015-07-28,50.92,51.11,49.84,50.3,604558,48.378750414515,48.5592681399423,47.3526496594546,47.789692573647,636314.354881806,0.0,1.0
2015-07-29,51.77,51.94,50.82,50.82,682895,49.1863297124792,49.3478455720721,48.2837410853428,48.2837410853428,718766.257955417,0.0,1.0
2015-07-30,51.98,52.05,51.3,51.31,621186,49.385849303741,49.4523558341616,48.7397858653696,48.7492867982868,653815.794103476,0.0,1.0
2015-07-31,51.51,52.37,51.39,52.07,676468,48.9393054566314,49.7563856875128,48.8252942616247,49.471357699996,712001.659093395,0.0,1.0
2015-08-03,50.99,51.57,50.54,51.39,636884,48.4452569449356,48.9963110541347,48.0177149636604,48.8252942616247,670338.382081692,0.0,1.0
2015-08-04,51.24,51.69,50.86,50.88,581747,48.6827802678663,49.1103222491414,48.3217448170117,48.3407466828461,612305.133683493,0.0,1.0
2015-08-05,51.41,51.69,51.05,51.44,383266,48.8442961274591,49.1103222491414,48.502262542439,48.8727989262108,403398.280294248,0.0,1.0
2015-08-06,51.25,51.39,50.97,51.28,344827,48.6922812007835,48.8252942616247,48.4262550791012,48.7207839995352,362940.148093034,0.0,1.0
2015-08-07,51.21,51.45,50.87,51.28,349989,48.6542774691146,48.882299859128,48.3312457499289,48.7207839995352,368373.298758313,0.0,1.0
2015-08-10,52.33,52.38,51.21,51.21,369991,49.7183819558439,49.76588662043,48.6542774691146,48.6542774691146,389425.968190106,0.0,1.0
2015-08-11,51.69,51.88,51.37,51.75,399468,49.1103222491414,49.2908399745687,48.8062923957902,49.1673278466448,420451.342494724,0.0,1.0
2015-08-12,51.11,51.32,50.5401,51.15,478088,48.5592681399423,48.7587877312041,48.0178099729896,48.5972718716112,503201.111054246,0.0,1.0
2015-08-13,51.25,51.44,50.79,51.16,644584,48.6922812007835,48.8727989262108,48.2552382865911,48.6067728045285,678442.849366204,0.0,1.0
2015-08-14,52.79,52.89,51.1,51.1,658483,50.1554248700363,50.2504341992086,48.5497672070251,48.5497672070251,693071.939078857,0.0,1.0
2015-08-17,52.95,52.95,51.47,52.43,584282,50.3074397967119,50.3074397967119,48.9013017249625,49.8133912850162,614973.29271807,0.0,1.0
2015-08-18,52.67,53.0,52.53,52.68,476704,50.0414136750296,50.354944461298,49.9084006141884,50.0509146079468,501744.411999471,0.0,1.0
2015-08-19,51.82,52.31,51.29,52.26,635079,49.2338343770654,49.6993800900095,48.7302849324524,49.6518754254233,668438.568646816,0.0,1.0
2015-08-20,51.01,51.73,51.01,51.27,673522,48.4642588107701,49.1483259808103,48.4642588107701,48.7112830666179,708900.910960905,0.0,1.0
2015-08-21,49.75,50.62,49.53,50.37,653139,47.2671412631996,48.0937224269982,47.0581207390206,47.8561991040676,687447.228277762,0.0,1.0
2015-08-24,48.22,49.48,46.04,47.4,1339598,45.813498526864,47.0106160744345,43.7422951509087,45.0344220276515,1409964.69680487,0.0,1.0
2015-08-25,48.22,49.33,47.97,49.19,1366320,45.813498526864,46.8681020806761,45.5759752039333,46.7350890198349,1438090.35586678,0.0,1.0
2015-08-26,49.0,49.19,48.12,48.88,1195744,46.5545712944076,46.7350890198349,45.7184891976917,46.4405600994009,1258554.30242225,0.0,1.0
2015-08-27,50.58,50.93,49.35,49.61,619668,48.0557186953293,48.3882513474323,46.8871039465105,47.1341282023584,652218.056267387,0.0,1.0
2015-08-28,50.74,50.98,50.2,50.35,641576,48.207733622005,48.4357560120184,47.6946832444748,47.8371972382331,675276.84448415,0.0,1.0
2015-08-31,49.57,50.36,49.42,50.3,1221940,47.0961244706895,47.8466981711504,46.9536104769311,47.789692573647,1286126.33164109,0.0,1.0
2015-09-01,48.26,48.99,47.96,48.75,790217,45.8515022585329,46.5450703614904,45.5664742710161,46.317047971477,831725.691450011,0.0,1.0
2015-09-02,48.81,48.96,48.1,48.9,634543,46.3740535689803,46.5165675627387,45.6994873318573,46.4595619652354,667874.413521557,0.0,1.0
2015-09-03,49.52,49.7,48.89,49.12,405762,47.0486198061034,47.2196365986135,46.4500610323181,46.6685824894143,427075.955103648,0.0,1.0
2015-09-04,48.72,49.13,48.5,48.72,443504,46.2885451727253,46.6780834223316,46.0795246485463,46.2885451727253,466800.475136381,0.0,1.0
2015-09-08,49.87,49.96,49.13,49.5,628890,47.3811524582063,47.4666608544613,46.6780834223316,47.0296179402689,661924.471500863,0.0,1.0
2015-09-09,49.52,50.51,49.5,50.2,475740,47.0486198061034,47.9892121649088,47.0296179402689,47.6946832444748,500729.774796579,0.0,1.0
2015-09-10,49.38,50.03,49.18,49.42,601023,46.9156067452622,47.5331673848819,46.7255880869177,46.9536104769311,632593.667628461,0.0,1.0
2015-09-11,49.03,49.28,48.59,49.19,406971,46.5830740931593,46.82059741609,46.1650330448014,46.7350890198349,428348.461720138,0.0,1.0
2015-09-14,48.39,49.08,48.3,48.8,396742,45.9750143864568,46.6305787577454,45.8895059902018,46.3645526360631,417582.150570363,0.0,1.0
2015-09-15,48.68,48.88,47.35,48.06,470515,46.2505414410564,46.4405600994009,44.9869173630653,45.6614836001884,495230.314853517,0.0,1.0
2015-09-16,49.32,49.47,48.5709,48.64,513359,46.8586011477589,47.0011151415173,46.1468862629295,46.2125377093875,540324.833858403,0.0,1.0
2015-09-17,49.06,49.68,48.84,49.11,727225,46.611576891911,47.200634732779,46.402556367732,46.6590815564971,765424.833893391,0.0,1.0
2015-09-18,48.76,49.38,48.36,48.47,711324,46.3265489043942,46.9156067452622,45.9465115877052,46.0510218497947,748688.582686765,0.0,1.0
2015-09-21,48.59,49.6,48.44,49.01,936256,46.1650330448014,47.1246272694412,46.022519051043,46.5640722273249,985435.859990636,0.0,1.0
2015-09-22,47.29,48.5,47.16,47.83,787267,44.929911765562,46.0795246485463,44.806399637638,45.4429621430922,828620.733204645,0.0,1.0
2015-09-23,46.42,47.35,46.112,47.34,747866,44.1033306017633,44.9869173630653,43.8107018679127,44.9774164301481,787150.068856977,0.0,1.0
2015-09-24,46.33,46.47,45.431,46.13,515461,44.0178222055083,44.1508352663494,43.1636883362496,43.8278035471638,542537.248174253,0.0,1.0
2015-09-25,46.35,46.7,46.08,46.7,425300,44.0368240713427,44.3693567234456,43.7802988825776,44.3693567234456,447640.251441933,0.0,1.0
2015-09-28,45.1,46.06,45.03,46.0,634889,42.8492074566895,43.7612970167432,42.7827009262689,43.7042914192398,668238.58828525,0.0,1.0
2015-09-29,45.01,45.52,44.76,45.23,517821,42.7636990604344,43.248246639213,42.5261757375038,42.9727195846134,545021.214770546,0.0,1.0
2015-09-30,45.75,45.81,45.15,45.52,953176,43.4667680963092,43.5237736938125,42.8967121212756,43.248246639213,1003244.63745219,0.0,1.0
2015-10-01,45.95,46.36,45.44,45.86,808404,43.6567867546537,44.04632500426,43.1722391758752,43.5712783583987,850868.02216474,0.0,1.0
2015-10-02,47.37,47.43,45.15,45.37,1012143,45.0059192288998,45.0629248264031,42.8967121212756,43.1057326454546,1065309.06892827,0.0,1.0
2015-10-05,47.52,47.96,47.21,47.47,992928,45.1484332226582,45.5664742710161,44.8539043022242,45.100928558072,1045084.73920464,0.0,1.0
2015-10-06,47.04,48.02,46.94,47.64,785158,44.6923884426313,45.6234798685195,44.5973791134591,45.2624444176649,826400.951191265,0.0,1.0
2015-10-07,48.17,48.18,47.09,47.44,679665,45.7659938622779,45.7754947951951,44.7398931072175,45.0724257593204,715366.591808796,0.0,1.0
2015-10-08,50.0,50.05,47.85,47.85,1084432,47.5046645861302,47.5521692507164,45.4619640089266,45.4619640089266,1141395.28133477,0.0,1.0
2015-10-09,50.27,50.57,49.83,50.02,1040787,47.7611897748953,48.0462177624121,47.3431487265374,47.5236664519647,1095457.68722665,0.0,1.0
2015-10-12,50.86,50.98,49.82,50.21,675256,48.3217448170117,48.4357560120184,47.3336477936202,47.704184177392,710725.994892249,0.0,1.0
2015-10-13,50.53,50.96,50.38,50.66,559754,48.0082140307432,48.4167541461839,47.8657000369848,48.1317261586671,589156.880568134,0.0,1.0
2015-10-14,50.37,50.95,50.28,50.43,566494,47.8561991040676,48.4072532132667,47.7706907078126,47.913204701571,596250.920762629,0.0,1.0
2015-10-15,51.22,51.38,50.04,50.44,885827,48.6637784020318,48.8157933287074,47.5426683177991,47.9227056344882,932357.914446397,0.0,1.0
2015-10-16,51.63,51.68,50.88,51.32,903324,49.0533166516381,49.1008213162242,48.3407466828461,48.7587877312041,950774.000690176,0.0,1.0
2015-10-19,51.15,51.66,50.99,51.47,1434685,48.5972718716112,49.0818194503898,48.4452569449356,48.9013017249625,1510046.44754284,0.0,1.0
2015-10-20,52.79,54.39,52.05,53.48,1643032,50.1554248700363,51.6755741367925,49.4523558341616,50.8109892413249,1729337.54433845,0.0,1.0
2015-10-21,52.43,53.27,52.43,52.59,1045894,49.8133912850162,50.6114696500632,49.8133912850162,49.9654062116918,1100832.9488399,0.0,1.0
2015-10-22,53.83,54.15,52.77,52.91,992568,51.1435218934278,51.447551746779,50.1364230042019,50.269436065043,1044705.82904589,0.0,1.0
2015-10-23,52.77,54.2,52.55,54.06,1132437,50.1364230042019,51.4950564113652,49.9274024800229,51.362043350524,1191921.89847672,0.0,1.0
2015-10-26,52.62,53.025,52.41,52.78,1282857,49.9939090104435,50.3786967935911,49.7943894191817,50.1459239371191,1350243.19314376,0.0,1.0
2015-10-27,52.59,52.61,51.58,52.18,1038918,49.9654062116918,49.9844080775262,49.0058119870519,49.5758679620855,1093490.51198577,0.0,1.0
2015-10-28,53.14,53.39,52.38,52.71,678615,50.4879575221392,50.7254808450699,49.76588662043,50.0794174066985,714261.43717909,0.0,1.0
2015-10-29,52.85,53.34,52.31,52.79,718049,50.2124304675397,50.6779761804837,49.6993800900095,50.1554248700363,755766.834957978,0.0,1.0
2015-10-30,53.04,53.59,52.52,52.97,845636,50.392948192967,50.9154995034144,49.8988996812712,50.3264416625464,890055.752805901,0.0,1.0
2015-11-02,53.97,54.1,52.655,53.0,872832,51.276534954269,51.4000470821929,50.0271622756538,50.354944461298,918680.310243509,0.0,1.0
2015-11-03,53.22,53.97,53.19,53.78,852175,50.563964985477,51.276534954269,50.5354621867253,51.0960172288417,896938.234828424,0.0,1.0
2015-11-04,52.83,53.43,52.6896,53.42,514227,50.1934286017052,50.7634845767388,50.0600355035474,50.7539836438215,541238.428352294,0.0,1.0
2015-11-05,52.58,53.02,52.33,53.02,581628,49.9559052787746,50.3739463271325,49.7183819558439,50.3739463271325,612179.88282546,0.0,1.0
2015-11-06,52.7,52.76,51.89,52.5,618558,50.0699164737813,50.1269220712846,49.300340907486,49.8798978154367,651049.749944554,0.0,1.0
2015-11-09,52.09,52.75,51.66,52.74,565232,49.4903595658305,50.1174211383674,49.0818194503898,50.1079202054502,594922.630150544,0.0,1.0
2015-11-10,52.45,52.48,51.62,52.13,674928,49.8323931508506,49.8608959496023,49.0438157187209,49.5283632974994,710380.765636493,0.0,1.0
2015-11-11,52.96,53.07,52.47,52.51,499968,50.3169407296291,50.4214509917186,49.8513950166851,49.889398748354,526230.428480885,0.0,1.0
2015-11-12,49.69,52.18,49.66,51.86,2223031,47.2101356656962,49.5758679620855,47.1816328669445,49.2718381087343,2339802.85869553,0.0,1.0
2015-11-13,50.15,50.3,49.4,49.83,810260,47.6471785798886,47.789692573647,46.9346086110967,47.3431487265374,852821.514538773,0.0,1.0
2015-11-16,50.19,50.54,49.8,50.06,1036504,47.6851823115575,48.0177149636604,47.3146459277857,47.5616701836336,1090949.70886567,0.0,1.0
2015-11-17,49.96,50.58,49.7,50.36,625831,47.4666608544613,48.0557186953293,47.2196365986135,47.8466981711504,658704.787679652,0.0,1.0
2015-11-18,51.04,51.09,50.0,50.09,1189456,48.4927616095217,48.5402662741079,47.5046645861302,47.5901729823853,1251936.00498264,0.0,1.0
2015-11-19,50.91,51.2,50.46,51.2,561273,48.3692494815978,48.6447765361974,47.9417075003226,48.6447765361974,590755.670932442,0.0,1.0
2015-11-20,51.4,51.76,50.99,51.21,740056,48.8347951945419,49.176828779562,48.4452569449356,48.6542774691146,778929.8234684,0.0,1.0
2015-11-23,51.18,51.92,51.12,51.4,420025,48.6257746703629,49.3288437062376,48.5687690728596,48.8347951945419,442088.165087932,0.0,1.0
2015-11-24,51.98,52.24,50.82,50.87,702072,49.385849303741,49.6328735595889,48.2837410853428,48.3312457499289,738950.591606725,0.0,1.0
2015-11-25,51.57,52.13,51.51,51.73,422209,48.9963110541347,49.5283632974994,48.9393054566314,49.1483259808103,444386.886717721,0.0,1.0
2015-11-27,51.94,52.19,51.11,51.47,220341,49.3478455720721,49.5853688950027,48.5592681399423,48.9013017249625,231915.120251509,0.0,1.0
2015-11-30,51.91,52.15,51.65,51.84,562303,49.3193427733204,49.5473651633338,49.0723185174725,49.2528362428998,591839.774997773,0.0,1.0
2015-12-01,51.67,52.39,51.45,51.89,626158,49.091320383307,49.7753875533473,48.882299859128,49.300340907486,659048.964407189,0.0,1.0
2015-12-02,50.52,51.79,50.47,51.53,494673,47.998713097826,49.2053315783137,47.9512084332399,48.9583073224658,520657.291562509,0.0,1.0
2015-12-03,50.46,51.03,49.98,50.89,671771,47.9417075003226,48.4832606766045,47.4856627202958,48.3502476157634,707057.934049844,0.0,1.0
2015-12-04,51.43,51.52,50.44,50.62,575395,48.8632979932936,48.9488063895486,47.9227056344882,48.0937224269982,605619.47443788,0.0,1.0
2015-12-07,50.88,51.39,50.39,51.31,435426,48.3407466828461,48.8252942616247,47.8752009699021,48.7492867982868,458298.152185175,0.0,1.0
2015-12-08,49.92,50.58,49.5301,50.34,520421,47.4286571227924,48.0557186953293,47.0582157483498,47.8276963053159,547757.788139342,0.0,1.0
2015-12-09,49.69,50.82,49.46,49.93,447339,47.2101356656962,48.2837410853428,46.9916142086,47.4381580557096,470836.920855356,0.0,1.0
2015-12-10,50.09,50.42,49.57,49.84,478980,47.5901729823853,47.9037037686537,47.0961244706895,47.3526496594546,504139.966225386,0.0,1.0
2015-12-11,49.55,50.3699,49.33,49.52,456475,47.0771226048551,47.8561040947384,46.8681020806761,47.0486198061034,480452.818662017,0.0,1.0
2015-12-14,48.98,49.77,48.33,49.46,552066,46.5355694285732,47.286143129034,45.9180087889535,46.9916142086,581065.043622247,0.0,1.0
2015-12-15,49.32,49.68,49.125,49.36,594104,46.8586011477589,47.200634732779,46.673332955873,46.8966048794278,625311.224882807,0.0,1.0
2015-12-16,49.81,49.895,49.03,49.81,531976,47.3241468607029,47.4049047904994,46.5830740931593,47.3241468607029,559919.751707203,0.0,1.0
2015-12-17,48.9,49.87,48.88,49.79,296514,46.4595619652354,47.3811524582063,46.4405600994009,47.3051449948685,312089.352259706,0.0,1.0
2015-12-18,48.48,48.71,48.13,48.52,1047844,46.0605227827119,46.2790442398081,45.727990130609,46.0985265143808,1102885.37886649,0.0,1.0
2015-12-21,48.95,49.38,48.44,48.74,621117,46.5070666298215,46.9156067452622,46.022519051043,46.3075470385598,653743.169656381,0.0,1.0
2015-12-22,49.59,49.85,48.68,48.98,634055,47.115126336524,47.3621505923718,46.2505414410564,46.5355694285732,667360.779750798,0.0,1.0
2015-12-23,50.62,50.73,49.61,49.95,923739,48.0937224269982,48.1982326890877,47.1341282023584,47.4571599215441,972261.364276322,0.0,1.0
2015-12-24,50.63,50.843,50.335,50.53,177367,48.1032233599155,48.3055932310524,47.8229458388573,48.0082140307432,186683.772578183,0.0,1.0
2015-12-28,50.99,51.19,50.27,50.48,597863,48.4452569449356,48.6352756032801,47.7611897748953,47.9607093661571,629267.678457155,0.0,1.0
2015-12-29,51.83,51.935,50.99,51.28,520182,49.2433353099826,49.3430951056135,48.4452569449356,48.7207839995352,547506.233895056,0.0,1.0
2015-12-30,51.54,51.88,51.31,51.79,525871,48.967808255383,49.2908399745687,48.7492867982868,49.2053315783137,553494.066931626,0.0,1.0
2015-12-31,50.7,51.53,50.69,51.22,414399,48.1697298903361,48.9583073224658,48.1602289574188,48.6637784020318,436166.641329145,0.0,1.0
2016-01-04,49.76,49.82,48.8,49.78,724107,47.2766421961168,47.3336477936202,46.3645526360631,47.2956440619513,762143.050907273,0.0,1.0
2016-01-05,50.41,50.48,49.51,49.89,731474,47.8942028357365,47.9607093661571,47.0391188731862,47.4001543240407,769897.026294935,0.0,1.0
2016-01-06,49.59,50.32,49.32,49.8,579236,47.115126336524,47.8086944394815,46.8586011477589,47.3146459277857,609662.235326167,0.0,1.0
2016-01-07,48.47,49.19,48.272,48.72,620373,46.0510218497947,46.7350890198349,45.8629033780336,46.2885451727253,652960.088661617,0.0,1.0
2016-01-08,47.21,48.915,47.1,48.67,753362,44.8539043022242,46.4738133646112,44.7493940401347,46.2410405081392,792934.763947324,0.0,1.0
2016-01-11,46.58,47.58,46.04,47.32,1019227,44.2553455284389,45.2054388201615,43.7422951509087,44.9584145643137,1072765.17883002,0.0,1.0
2016-01-12,46.76,47.12,46.14,47.08,508666,44.426362320949,44.7683959059691,43.837304480081,44.7303921743002,535385.318927726,0.0,1.0
2016-01-13,45.54,47.29,45.48,47.0,706862,43.2672485050474,44.929911765562,43.2102429075441,44.6543847109624,743992.201774623,0.0,1.0
2016-01-14,46.02,46.34,44.82,46.0,965868,43.7232932850743,44.0273231384255,42.5831813350071,43.7042914192398,1016603.32560479,0.0,1.0
2016-01-15,45.28,45.72,44.59,44.83,967816,43.0202242491995,43.4382652975575,42.3646598779109,42.5926822679244,1018653.65057495,0.0,1.0
2016-01-19,44.83,45.77,44.2,45.57,716341,42.5926822679244,43.4857699621436,41.9941234941391,43.2957513037991,753969.116760322,0.0,1.0
2016-01-20,45.25,45.65,43.33,44.31,795855,42.9917214504479,43.3717587671369,41.1675423303405,42.0986337562286,837659.845547423,0.0,1.0
2016-01-21,45.33,46.21,44.9601,45.28,578954,43.0677289137857,43.9038110105016,42.7162894051775,43.0202242491995,609365.422368475,0.0,1.0
2016-01-22,46.27,46.48,45.42,45.83,357485,43.9608166080049,44.1603361992667,43.1532373100407,43.542775559647,376263.050286196,0.0,1.0
2016-01-25,45.0,46.14,44.74,45.87,1203194,42.7541981275172,43.837304480081,42.5071738716693,43.5807792913159,1266395.63765207,0.0,1.0
2016-01-26,45.74,46.02,44.98,45.29,577583,43.4572671633919,43.7232932850743,42.7351962616828,43.0297251821168,607922.406180545,0.0,1.0
2016-01-27,45.5,45.83,44.86,45.54,1369107,43.2292447733785,43.542775559647,42.621185066676,43.2672485050474,1441023.75201249,0.0,1.0
2016-01-28,44.93,46.48,44.25,45.79,1546054,42.6876915970966,44.1603361992667,42.0416281587253,43.5047718279781,1627265.46273879,0.0,1.0
2016-01-29,45.88,45.92,44.87,45.19,1881574,43.5902802242331,43.628283955902,42.6306859995933,42.9347158529445,1980409.73069975,0.0,1.0
2016-02-01,45.1,45.73,44.75,45.3,1981708,42.8492074566895,43.4477662304747,42.5166748045866,43.039226115034,2085803.59135784,0.0,1.0
2016-02-02,45.5,45.61,44.47,44.59,1387920,43.2292447733785,43.333755035468,42.2506486829042,42.3646598779109,1460824.96539216,0.0,1.0
2016-02-03,44.69,45.83,43.96,45.71,1871142,42.4596692070832,43.542775559647,41.7661011041257,43.4287643646403,1969429.75632156,0.0,1.0
2016-02-04,47.93,47.99,43.3,43.79,2236334,45.5379714722644,45.5949770697678,41.1390395315888,41.6045852445329,2353804.6415898,0.0,1.0
2016-02-05,45.81,48.27,45.71,47.58,1551923,43.5237736938125,45.8610031914501,43.4287643646403,45.2054388201615,1633442.75085473,0.0,1.0
2016-02-08,44.21,45.42,43.42,45.39,1588344,42.0036244270564,43.1532373100407,41.2530507265955,43.124734511289,1671776.88111047,0.0,1.0
2016-02-09,44.79,45.25,43.55,43.71,1501366,42.5546785362555,42.9917214504479,41.3765628545194,41.5285777811951,1580230.08169849,0.0,1.0
2016-02-10,44.97,45.625,44.81,45.01,1439934,42.7256953287655,43.3480064348438,42.5736804020899,42.7636990604344,1515571.16816315,0.0,1.0
2016-02-11,44.57,45.03,43.95,44.21,932198,42.3456580120765,42.7827009262689,41.7566001712085,42.0036244270564,981164.700478877,0.0,1.0
2016-02-12,45.02,45.29,44.595,44.86,1186616,42.7731999933517,43.0297251821168,42.3694103443696,42.621185066676,1248946.82484133,0.0,1.0
2016-02-16,45.6,46.01,45.0,45.6,858821,43.3242541025508,43.713792352157,42.7541981275172,43.3242541025508,903933.337370354,0.0,1.0
2016-02-17,45.82,46.24,45.68,45.92,1056892,43.5332746267297,43.9323138092532,43.4002615658886,43.628283955902,1112408.65418991,0.0,1.0
2016-02-18,45.25,45.92,45.21,45.77,1163599,42.9917214504479,43.628283955902,42.953717718779,43.4857699621436,1224720.78282996,0.0,1.0
2016-02-19,45.56,46.15,44.97,45.94,1384970,43.2862503708819,43.8468054129982,42.7256953287655,43.6472858217365,1457720.0071468,0.0,1.0
2016-02-22,46.0,46.83,45.48,45.95,926042,43.7042914192398,44.4928688513696,43.2102429075441,43.6567867546537,974685.336764143,0.0,1.0
2016-02-23,45.72,46.235,45.6,45.69,563078,43.4382652975575,43.9275633427946,43.3242541025508,43.4097624988058,592655.484367318,0.0,1.0
2016-02-24,45.89,46.02,44.93,45.35,516761,43.5997811571503,43.7232932850743,42.6876915970966,43.0867307796201,543905.534858652,0.0,1.0
2016-02-25,46.31,46.45,45.44,46.0,898130,43.9988203396738,44.131833400515,43.1722391758752,43.7042914192398,945307.169121898,0.0,1.0
2016-02-26,46.18,46.68,45.93,46.68,715850,43.8753082117499,44.3503548576112,43.6377848888192,44.3503548576112,753452.325404908,0.0,1.0
2016-02-29,46.85,47.07,46.18,46.35,1101137,44.511870717204,44.720891241383,43.8753082117499,44.0368240713427,1158977.76522929,0.0,1.0
2016-03-01,47.2,47.64,46.8,47.16,1162849,44.8444033693069,45.2624444176649,44.4643660526179,44.806399637638,1223931.38666588,0.0,1.0
2016-03-02,47.33,47.65,46.86,46.95,697313,44.9679154972309,45.2719453505821,44.5213716501213,44.6068800463763,733941.609813609,0.0,1.0
2016-03-03,48.12,48.19,47.0001,47.2,972323,45.7184891976917,45.7849957281123,44.6544797202916,44.8444033693069,1023397.39525693,0.0,1.0
2016-03-04,48.04,48.72,47.85,48.03,603759,45.6424817343539,46.2885451727253,45.4619640089266,45.6329808014367,635473.38483501,0.0,1.0
2016-03-07,47.6,48.26,47.0398,47.91,710140,45.224440685996,45.8515022585329,44.692198423973,45.51896960643,747442.389275744,0.0,1.0
2016-03-08,47.39,47.68,46.8,47.26,625976,45.0249210947342,45.3004481493338,44.4643660526179,44.9014089668103,658857.404271374,0.0,1.0
2016-03-09,47.92,47.99,47.35,47.55,597943,45.5284705393472,45.5949770697678,44.9869173630653,45.1769360214099,629351.880714657,0.0,1.0
2016-03-10,47.59,48.16,47.25,48.06,442478,45.2149397530788,45.7564929293606,44.8919080338931,45.6614836001884,465720.581183925,0.0,1.0
2016-03-11,48.87,49.1,47.92,48.04,514551,46.4310591664837,46.6495806235799,45.5284705393472,45.6424817343539,541579.447495174,0.0,1.0
2016-03-14,48.64,48.93,48.27,48.72,360193,46.2125377093875,46.488064763987,45.8610031914501,46.2885451727253,379113.296702619,0.0,1.0
2016-03-15,47.8,48.24,47.6,48.22,972775,45.4144593443405,45.8325003926984,45.224440685996,45.813498526864,1023873.13801182,0.0,1.0
2016-03-16,48.52,48.68,47.45,47.61,654321,46.0985265143808,46.2505414410564,45.0819266922376,45.2339416189132,688691.316632345,0.0,1.0
2016-03-17,49.46,49.71,48.5301,48.64,683569,46.9916142086,47.2291375315307,46.1081224566272,46.2125377093875,719475.661974866,0.0,1.0
2016-03-18,49.73,49.82,49.21,49.41,909671,47.2481393973651,47.3336477936202,46.7540908856694,46.9441095440139,957454.397294696,0.0,1.0
2016-03-21,49.0,49.59,48.89,49.59,598737,46.5545712944076,47.115126336524,46.4500610323181,47.115126336524,630187.588120358,0.0,1.0
2016-03-22,49.31,49.68,48.67,48.67,449620,46.8491002148416,47.200634732779,46.2410405081392,46.2410405081392,473237.737722365,0.0,1.0
2016-03-23,49.1,49.48,48.63,48.68,779022,46.6495806235799,47.0106160744345,46.2030367764703,46.2505414410564,819942.638040905,0.0,1.0
2016-03-24,48.63,49.24,48.5,48.97,656592,46.2030367764703,46.7825936844211,46.0795246485463,46.5260684956559,691081.608217167,0.0,1.0
2016-03-28,48.51,48.75,48.16,48.66,862266,46.0890255814636,46.317047971477,45.7564929293606,46.2315395752219,907559.297084009,0.0,1.0
2016-03-29,49.06,49.07,48.31,48.62,599379,46.611576891911,46.6210778248282,45.899006923119,46.193535843553,630863.311236807,0.0,1.0
2016-03-30,49.6,49.61,48.76,49.25,600540,47.1246272694412,47.1341282023584,46.3265489043942,46.7920946173383,632085.296498796,0.0,1.0
2016-03-31,49.59,49.78,49.23,49.65,924081,47.115126336524,47.2956440619513,46.7730927515038,47.1721319340273,972621.328927139,0.0,1.0
2016-04-01,49.61,49.76,49.04,49.38,696435,47.1341282023584,47.2766421961168,46.5925750260765,46.9156067452622,733017.490037532,0.0,1.0
2016-04-04,48.68,49.655,48.6,49.59,463336,46.2505414410564,47.1768824004859,46.1745339777186,47.115126336524,487674.214770983,0.0,1.0
2016-04-05,48.28,48.42,47.73,48.22,649432,45.8705041243674,46.0035171852085,45.3479528139199,45.813498526864,683545.506170789,0.0,1.0
2016-04-06,49.4,49.42,48.0255,48.34,627810,46.9346086110967,46.9536104769311,45.628705381624,45.9275097218707,660787.741024593,0.0,1.0
2016-04-07,49.17,49.21,48.69,49.06,788343,46.7160871540005,46.7540908856694,46.2600423739736,46.611576891911,829753.253568039,0.0,1.0
2016-04-08,48.79,49.44,48.49,49.38,559513,46.3550517031459,46.9726123427656,46.0700237156291,46.9156067452622,588903.221267411,0.0,1.0
2016-04-11,48.9,49.32,48.58,48.9,524335,46.4595619652354,46.8586011477589,46.1555321118841,46.4595619652354,551877.383587598,0.0,1.0
2016-04-12,50.04,50.1,48.82,48.82,1302863,47.5426683177991,47.5996739153025,46.3835545018976,46.3835545018976,1371300.07268843,0.0,1.0
2016-04-13,50.48,50.655,49.67,50.26,476224,47.9607093661571,48.1269756922085,47.1911337998618,47.7516888419781,501239.198454462,0.0,1.0
2016-04-14,50.47,50.58,49.99,50.47,448463,47.9512084332399,48.0557186953293,47.495163653213,47.9512084332399,472019.96257325,0.0,1.0
2016-04-15,51.14,51.235,50.47,50.5,1122240,48.587770938694,48.6780298014077,47.9512084332399,47.9797112319915,1181189.26822994,0.0,1.0
2016-04-18,51.59,51.74,50.72,50.77,722320,49.0153129199692,49.1578269137276,48.1887317561705,48.2362364207566,760262.182980335,0.0,1.0
2016-04-19,52.03,52.08,51.65,52.05,689892,49.4333539683271,49.4808586329133,49.0723185174725,49.4523558341616,726130.797902135,0.0,1.0
2016-04-20,52.74,53.05,51.86,52.12,1597720,50.1079202054502,50.4024491258842,49.2718381087343,49.5188623645822,1681645.38568964,0.0,1.0
2016-04-21,53.16,53.45,49.65,49.65,2625949,50.5069593879737,50.7824864425732,47.1721319340273,47.1721319340273,2763885.423545,0.0,1.0
2016-04-22,54.11,54.5,53.22,53.47,1693073,51.4095480151101,51.780084398882,50.563964985477,50.8014883084077,1782007.10893381,0.0,1.0
2016-04-25,53.27,54.12,53.0,53.93,1574335,50.6114696500632,51.4190489480274,50.354944461298,51.2385312226001,1657032.01329376,0.0,1.0
2016-04-26,53.85,53.92,53.31,53.53,923685,51.1625237592623,51.2290302896828,50.6494733817321,50.858493905911,972204.527752507,0.0,1.0
2016-04-27,53.97,54.2,53.595,53.91,713732,51.276534954269,51.4950564113652,50.920249969873,51.2195293567656,751223.070637557,0.0,1.0
2016-04-28,53.6,54.05,53.11,53.44,701233,50.9250004363316,51.3525424176068,50.4594547233875,50.772985509656,738067.52043118,0.0,1.0
2016-04-29,52.96,53.76,52.54,53.26,1047060,50.3169407296291,51.0770153630072,49.9179015471057,50.6019687171459,1102060.19674298,0.0,1.0
2016-05-02,53.87,54.02,52.78,52.96,1972284,51.1815256250967,51.3240396188551,50.1459239371191,50.3169407296291,2075884.56542417,0.0,1.0
2016-05-03,53.58,53.74,53.08,53.74,1374802,50.9059985704972,51.0580134971728,50.4309519246359,51.0580134971728,1447017.90021837,0.0,1.0
2016-05-04,53.64,53.65,52.92,53.18,1018883,50.9630041680005,50.9725051009177,50.2789369979602,50.5259612538081,1072403.10912276,0.0,1.0
2016-05-05,53.58,53.8,53.32,53.67,1113497,50.9059985704972,51.1150190946761,50.6589743146493,50.9915069667522,1171987.01401325,0.0,1.0
2016-05-06,53.58,53.81,53.27,53.59,908970,50.9059985704972,51.1245200275934,50.6114696500632,50.9154995034144,956716.575013339,0.0,1.0
2016-05-09,53.62,53.78,53.09,53.33,745616,50.9440023021661,51.0960172288417,50.4404528575531,50.6684752475665,784781.880364749,0.0,1.0
2016-05-10,54.4,54.57,53.64,53.79,905914,51.6850750697097,51.8465909293025,50.9630041680005,51.1055181617589,953500.048776785,0.0,1.0
2016-05-11,54.44,54.97,54.005,54.18,965331,51.7230788013786,52.2266282459916,51.3097882194793,51.4760545455307,1016038.11795131,0.0,1.0
2016-05-12,55.05,55.44,54.53,54.94,1017294,52.3026357093294,52.6731720931012,51.8085871976336,52.1981254472399,1070730.64178314,0.0,1.0
2016-05-13,54.2,54.72,54.0,54.69,1134366,51.4950564113652,51.9891049230609,51.3050377530207,51.9606021243092,1193952.22541072,0.0,1.0
2016-05-16,54.23,54.73,54.15,54.23,772154,51.5235592101169,51.9986058559781,51.447551746779,51.5235592101169,812713.874234407,0.0,1.0
2016-05-17,53.0,54.22,52.87,54.18,1599949,50.354944461298,51.5140582771996,50.2314323333741,51.4760545455307,1683991.47108928,0.0,1.0
2016-05-18,52.89,53.55,52.45,53.0,1161713,50.2504341992086,50.8774957717455,49.8323931508506,50.354944461298,1222735.71460936,0.0,1.0
2016-05-19,52.1,52.774,51.85,52.49,1303284,49.4998604987477,50.1402233773687,49.2623371758171,49.8703968825195,1371743.18706853,0.0,1.0
2016-05-20,52.15,52.63,51.98,52.27,839140,49.5473651633338,50.0034099433607,49.385849303741,49.6613763583405,883218.529496787,0.0,1.0
2016-05-23,51.93,52.43,51.89,52.29,647698,49.3383446391549,49.8133912850162,49.300340907486,49.680378224175,681720.422239446,0.0,1.0
2016-05-24,52.42,52.795,52.0815,52.24,1460179,49.8038903520989,50.1601753364949,49.4822837728508,49.6328735595889,1536879.6019521,0.0,1.0
2016-05-25,52.51,53.03,52.4,52.69,675897,49.889398748354,50.3834472600497,49.7848884862645,50.060415540864,711400.665480479,0.0,1.0
2016-05-26,51.84,52.75,51.67,52.75,1637963,49.2528362428998,50.1174211383674,49.091320383307,50.1174211383674,1724002.27879751,0.0,1.0
2016-05-27,52.46,52.62,51.86,51.86,838888,49.8418940837678,49.9939090104435,49.2718381087343,49.2718381087343,882953.292385657,0.0,1.0
2016-05-31,52.17,52.74,51.97,52.57,799585,49.5663670291683,50.1079202054502,49.3763483708238,49.9464043458573,841585.775803427,0.0,1.0
2016-06-01,52.8,52.99,51.8,51.93,1072087,50.1649258029535,50.3454435283808,49.2148325112309,49.3383446391549,1128401.82047408,0.0,1.0
2016-06-02,53.28,53.3,52.43,52.64,905877,50.6209705829804,50.6399724488148,49.8133912850162,50.0129108762779,953461.10523269,0.0,1.0
2016-06-03,53.22,53.33,52.73,53.32,606485,50.563964985477,50.6684752475665,50.0984192725329,50.6589743146493,638342.576759371,0.0,1.0
2016-06-06,53.5,53.66,53.2,53.22,644191,50.8299911071594,50.982006033835,50.5449631196426,50.563964985477,678029.205776228,0.0,1.0
2016-06-07,53.71,53.99,53.22,53.67,603483,51.0295106984211,51.2955368201034,50.563964985477,50.9915069667522,635182.88704663,0.0,1.0
2016-06-08,54.08,54.125,53.425,53.76,729701,51.3810452163585,51.423799414486,50.7587341102802,51.0770153630072,768030.89376306,0.0,1.0
2016-06-09,54.25,54.36,53.51,53.67,760322,51.5425610759513,51.6470713380408,50.8394920400766,50.9915069667522,800260.360349948,0.0,1.0
2016-06-10,53.1,54.0,52.97,53.87,623972,50.4499537904703,51.3050377530207,50.3264416625464,51.1815256250967,656748.137720963,0.0,1.0
2016-06-13,52.06,52.89,52.02,52.81,510201,49.4618567670788,50.2504341992086,49.4238530354099,50.1744267358708,537000.949743535,0.0,1.0
2016-06-14,52.9,52.94,51.79,51.83,1084895,50.2599351321258,50.2979388637947,49.2053315783137,49.2433353099826,1141882.60190006,0.0,1.0
2016-06-15,52.59,53.21,52.53,52.92,754259,49.9654062116918,50.5544640525598,49.9084006141884,50.2789369979602,793878.881759559,0.0,1.0
2016-06-16,52.75,52.8,51.86,52.27,389931,50.1174211383674,50.1649258029535,49.2718381087343,49.6613763583405,410413.380872335,0.0,1.0
2016-06-17,52.91,53.25,52.61,52.63,581706,50.269436065043,50.5924677842287,49.9844080775262,50.0034099433607,612261.980026524,0.0,1.0
2016-06-20,53.39,53.95,53.31,53.38,830870,50.7254808450699,51.2575330884345,50.6494733817321,50.7159799121526,874514.121127576,0.0,1.0
2016-06-21,52.95,53.54,52.92,53.54,780716,50.3074397967119,50.8679948388283,50.2789369979602,50.8679948388283,821725.620843498,0.0,1.0
2016-06-22,53.07,53.32,52.95,53.05,884841,50.4214509917186,50.6589743146493,50.3074397967119,50.4024491258842,931320.121622693,0.0,1.0
2016-06-23,53.27,54.07,53.18,53.66,980246,50.6114696500632,51.3715442834412,50.5259612538081,50.982006033835,1031736.57633423,0.0,1.0
2016-06-24,49.81,51.87,49.78,51.39,2848497,47.3241468607029,49.2813390416515,47.2956440619513,48.8252942616247,2998123.47357534,0.0,1.0
2016-06-27,48.36,49.52,48.04,49.49,887398,45.9465115877052,47.0486198061034,45.6424817343539,47.0201170073517,934011.43627808,0.0,1.0
2016-06-28,49.48,49.54,48.33,48.65,1072923,47.0106160744345,47.0676216719378,45.9180087889535,46.2220386423047,1129281.73406497,0.0,1.0
2016-06-29,49.54,49.92,49.16,49.87,1269138,47.0676216719378,47.4286571227924,46.7065862210832,47.3811524582063,1335803.55851049,0.0,1.0
2016-06-30,50.67,50.69,49.13,49.54,911801,48.1412270915844,48.1602289574188,46.6780834223316,47.0676216719378,959696.282400671,0.0,1.0
2016-07-01,50.88,50.96,50.14,50.45,970937,48.3407466828461,48.4167541461839,47.6376776469714,47.9322065674054,1021938.59114572,0.0,1.0
2016-07-05,49.75,50.78,49.455,50.76,699300,47.2671412631996,48.2457373536739,46.9868637421414,48.2267354878394,736032.983384301,0.0,1.0
2016-07-06,50.07,50.36,49.14,49.17,951146,47.5711711165508,47.8466981711504,46.6875843552488,46.7160871540005,1001108.00516809,0.0,1.0
2016-07-07,50.47,51.34,50.08,50.08,929206,47.9512084332399,48.7777895970385,47.580672049468,47.580672049468,978015.536048323,0.0,1.0
2016-07-08,51.68,52.01,50.824,51.0,889705,49.1008213162242,49.4143521024927,48.2875414585097,48.4547578778528,936439.618878779,0.0,1.0
2016-07-11,51.95,52.06,51.28,51.98,475417,49.3573465049893,49.4618567670788,48.7207839995352,49.385849303741,500389.808181917,0.0,1.0
2016-07-12,51.94,52.87,51.91,52.25,992788,49.3478455720721,50.2314323333741,49.3193427733204,49.6423744925061,1044937.38525402,0.0,1.0
2016-07-13,51.86,52.36,51.61,52.26,845440,49.2718381087343,49.7468847545956,49.0343147858036,49.6518754254233,889849.457275023,0.0,1.0
2016-07-14,51.88,52.32,51.69,52.32,570518,49.2908399745687,49.7088810229267,49.1103222491414,49.7088810229267,600486.294314951,0.0,1.0
2016-07-15,51.78,52.12,51.57,51.94,664608,49.1958306453965,49.5188623645822,48.9963110541347,49.3478455720721,699518.674418809,0.0,1.0
2016-07-18,51.87,51.97,51.15,51.64,1003413,49.2813390416515,49.3763483708238,48.5972718716112,49.0628175845553,1056120.49757842,0.0,1.0
2016-07-19,51.83,52.07,51.65,51.74,1012854,49.2433353099826,49.471357699996,49.0723185174725,49.1578269137276,1066057.41649181,0.0,1.0
2016-07-20,52.26,52.31,51.68,51.92,1296490,49.6518754254233,49.6993800900095,49.1008213162242,49.3288437062376,1364592.31035023,0.0,1.0
2016-07-21,53.0,55.5,52.44,52.44,4055130,50.354944461298,52.7301776906046,49.8228922179334,49.8228922179334,4268138.75577175,0.0,1.0
2016-07-22,52.99,53.78,52.93,53.27,2234447,50.3454435283808,51.0960172288417,50.2884379308775,50.6114696500632,2351818.52084099,0.0,1.0
2016-07-25,53.0,53.0725,52.76,53.02,1577488,50.354944461298,50.4238262249479,50.1269220712846,50.3739463271325,1660350.63476753,0.0,1.0
2016-07-26,53.39,53.695,52.99,53.0,1023728,50.7254808450699,51.0152592990453,50.3454435283808,50.354944461298,1077502.60834269,0.0,1.0
2016-07-27,53.63,53.83,53.16,53.61,1106881,50.9535032350833,51.1435218934278,50.5069593879737,50.9345013692488,1165023.48731789,0.0,1.0
2016-07-28,53.29,53.58,52.96,53.58,520158,50.6304715158976,50.9059985704972,50.3169407296291,50.9059985704972,547480.973217806,0.0,1.0
2016-07-29,52.97,53.27,52.58,53.19,570369,50.3264416625464,50.6114696500632,49.9559052787746,50.5354621867253,600329.467610354,0.0,1.0
2016-08-01,52.98,53.36,52.67,53.02,748971,50.3359425954636,50.6969780463182,50.0414136750296,50.3739463271325,788313.112538715,0.0,1.0
2016-08-02,52.56,53.09,52.21,53.09,630446,49.9369034129401,50.4404528575531,49.6043707608372,50.4404528575531,663562.205409265,0.0,1.0
2016-08-03,52.79,53.12,52.34,52.46,800968,50.1554248700363,50.4689556563048,49.7278828887611,49.8418940837678,843041.422329983,0.0,1.0
2016-08-04,53.68,54.48,52.97,52.97,1089141,51.0010078996694,51.7610825330475,50.3264416625464,50.3264416625464,1146351.63671695,0.0,1.0
2016-08-05,54.08,54.49,53.9125,53.95,713646,51.3810452163585,51.7705834659647,51.2219045899949,51.2575330884345,751132.553210743,0.0,1.0
2016-08-08,53.85,54.33,53.68,54.05,605916,51.1625237592623,51.6185685392891,51.0010078996694,51.3525424176068,637743.688202891,0.0,1.0
2016-08-09,53.72,54.12,53.62,53.93,631518,51.0390116313383,51.4190489480274,50.9440023021661,51.2385312226001,664690.515659785,0.0,1.0
2016-08-10,54.19,54.41,53.76,53.98,743626,51.4855554784479,51.6945760026269,51.0770153630072,51.2860358871862,782687.349209402,0.0,1.0
2016-08-11,54.64,54.93,54.28,54.59,633322,51.9130974597231,52.1886245143227,51.571063874703,51.865592795137,666589.276566442,0.0,1.0
2016-08-12,54.01,54.72,53.875,54.62,818896,51.3145386859379,51.9891049230609,51.1862760915553,51.8940955938887,861911.148236051,0.0,1.0
2016-08-15,54.06,54.87,54.04,54.15,628622,51.362043350524,52.1316189168193,51.3430414846896,51.447551746779,661642.393938233,0.0,1.0
2016-08-16,53.57,54.1514,53.57,53.99,451642,50.8964976375799,51.4488818773875,50.8964976375799,51.2955368201034,475365.949780713,0.0,1.0
2016-08-17,53.73,53.9,53.18,53.54,678659,51.0485125642555,51.2100284238484,50.5259612538081,50.8679948388283,714307.748420716,0.0,1.0
2016-08-18,54.17,54.18,53.65,53.79,584535,51.4665536126135,51.4760545455307,50.9725051009177,51.1055181617589,615239.582357418,0.0,1.0
2016-08-19,54.13,54.32,53.51,53.92,399210,51.4285498809446,51.6090676063719,50.8394920400766,51.2290302896828,420179.790214281,0.0,1.0
2016-08-22,53.89,53.99,53.56,53.88,474617,51.2005274909312,51.2955368201034,50.8869967046627,51.1910265580139,499547.785606902,0.0,1.0
2016-08-23,54.0,54.28,53.895,54.18,571310,51.3050377530207,51.571063874703,51.2052779573898,51.4760545455307,601319.896664214,0.0,1.0
2016-08-24,53.49,54.06,53.4,54.06,400087,50.8204901742421,51.362043350524,50.7349817779871,51.362043350524,421102.857462141,0.0,1.0
2016-08-25,53.47,53.75,53.32,53.48,875548,50.8014883084077,51.06751443009,50.6589743146493,50.8109892413249,921538.976885683,0.0,1.0
2016-08-26,53.15,53.975,52.79,53.51,875329,50.4974584550564,51.2812854207276,50.1554248700363,50.8394920400766,921308.473205774,0.0,1.0
2016-08-29,53.75,53.76,53.08,53.18,679671,51.06751443009,51.0770153630072,50.4309519246359,50.5259612538081,715372.906978109,0.0,1.0
2016-08-30,54.05,54.05,53.52,53.71,663529,51.3525424176068,51.3525424176068,50.8489929729938,51.0295106984211,698382.996470759,0.0,1.0
2016-08-31,54.23,54.34,53.74,53.88,1005272,51.5235592101169,51.6280694722063,51.0580134971728,51.1910265580139,1058077.14753711,0.0,1.0
2016-09-01,54.77,54.79,54.11,54.19,1406793,52.0366095876471,52.0556114534815,51.4095480151101,51.4855554784479,1480689.33046497,0.0,1.0
2016-09-02,54.83,55.03,54.55,54.95,383601,52.0936151851504,52.2836338434949,51.8275890634681,52.2076263801571,403750.877247535,0.0,1.0
2016-09-06,56.02,56.02,54.925,55.01,1241842,53.2242262023003,53.2242262023003,52.1838740478641,52.2646319776605,1307073.74825101,0.0,1.0
2016-09-07,56.55,56.79,56.0,56.0,1097189,53.7277756469133,53.9557980369267,53.2052243364659,53.2052243364659,1154822.38382159,0.0,1.0
2016-09-08,55.66,56.53,55.5675,56.34,697338,52.8821926172802,53.7087737810788,52.7943089877958,53.5282560556516,733967.923019079,0.0,1.0
2016-09-09,54.28,55.15,54.06,55.15,826588,51.571063874703,52.3976450385017,51.362043350524,52.3976450385017,870007.195294813,0.0,1.0
2016-09-12,54.83,54.89,53.776,53.88,477832,52.0936151851504,52.1506207826538,51.0922168556748,51.1910265580139,502931.663830241,0.0,1.0
2016-09-13,54.23,54.74,53.87,54.49,865611,51.5235592101169,52.0081067888954,51.1815256250967,51.7705834659647,911080.003975787,0.0,1.0
2016-09-14,53.81,54.36,53.55,54.0,788726,51.1245200275934,51.6470713380408,50.8774957717455,51.3050377530207,830156.371875827,0.0,1.0
2016-09-15,54.51,54.64,53.43,53.7,1072905,51.7895853317992,51.9130974597231,50.7634845767388,51.0200097655039,1129262.78855703,0.0,1.0
2016-09-16,53.79,54.38,53.47,53.98,987251,51.1055181617589,51.6660732038752,50.8014883084077,51.2860358871862,1039109.5365067,0.0,1.0
2016-09-19,54.04,54.23,53.62,54.21,1178788,51.3430414846896,51.5235592101169,50.9440023021661,51.5045573442824,1240707.63394482,0.0,1.0
2016-09-20,53.62,54.62,53.61,54.35,869276,50.9440023021661,51.8940955938887,50.9345013692488,51.6375704051236,914937.519897571,0.0,1.0
2016-09-21,53.96,54.17,53.44,53.82,909816,51.2670340213517,51.4665536126135,50.772985509656,51.1340209605106,957607.013886418,0.0,1.0
2016-09-22,54.37,54.47,54.05,54.23,960549,51.656572270958,51.7515816001303,51.3525424176068,51.5235592101169,1011004.92800916,0.0,1.0
2016-09-23,54.26,54.58,53.93,54.29,430630,51.5520620088685,51.8560918622198,51.2385312226001,51.5805648076202,453250.226847965,0.0,1.0
2016-09-26,53.9,54.27,53.86,53.99,564941,51.2100284238484,51.5615629417858,51.1720246921795,51.2955368201034,594616.344438882,0.0,1.0
2016-09-27,56.02,56.2,54.52,54.52,2388060,53.2242262023003,53.3952429948104,51.7990862647164,51.7990862647164,2513500.53811056,0.0,1.0
2016-09-28,56.7,56.73,55.89,56.26,1302273,53.8702896406717,53.8987924394234,53.1007140743764,53.4522485923137,1370679.08103936,0.0,1.0
2016-09-29,56.68,57.06,56.14,56.55,1127627,53.8512877748372,54.2123232256918,53.338237397307,53.7277756469133,1186859.23774444,0.0,1.0
2016-09-30,57.09,57.46,56.51,57.0,1292767,54.2408260244435,54.5923605423809,53.6897719152444,54.1553176281885,1360673.74779175,0.0,1.0
2016-10-03,56.72,57.03,56.41,57.03,918324,53.8892915065061,54.1838204269401,53.5947625860721,54.1838204269401,966561.923971694,0.0,1.0
2016-10-04,55.73,56.94,55.6,56.87,912917,52.9486991477008,54.0983120306851,52.8251870197768,54.0318055002645,960870.903892815,0.0,1.0
2016-10-05,56.03,56.23,55.63,56.08,705639,53.2337271352175,53.4237457935621,52.8536898185285,53.2812317998037,742704.959763071,0.0,1.0
2016-10-06,56.26,56.51,55.83,56.01,510038,53.4522485923137,53.6897719152444,53.043708476873,53.2147252693831,536829.387643876,0.0,1.0
2016-10-07,55.86,56.32,55.47,56.29,1000116,53.0722112756247,53.5092541898171,52.7016748918529,53.4807513910654,1052650.31204115,0.0,1.0
2016-10-10,55.73,56.35,55.6,56.17,494302,52.9486991477008,53.5377569885688,52.8251870197768,53.3667401960587,520266.803593346,0.0,1.0
2016-10-11,55.1,55.43,54.63,55.43,647507,52.3501403739155,52.663671160184,51.9035965268059,52.663671160184,681519.389349662,0.0,1.0
2016-10-12,55.48,55.55,54.98,55.1,713171,52.7111758247701,52.7776823551907,52.2361291789088,52.3501403739155,750632.602306829,0.0,1.0
2016-10-13,55.19,55.86,54.431,54.89,1047181,52.4356487701706,53.0722112756247,51.7145279617531,52.1506207826538,1102187.55265745,0.0,1.0
2016-10-14,55.26,56.0,55.26,55.62,533518,52.5021553005911,53.2052243364659,52.5021553005911,52.8441888856113,561542.750220543,0.0,1.0
2016-10-17,55.38,55.72,54.78,55.53,995303,52.6161664955979,52.9391982147835,52.0461105205643,52.7586804893562,1047584.49372422,0.0,1.0
2016-10-18,55.98,57.49,55.92,57.17,2011184,53.1862224706314,54.6208633411325,53.1292168731281,54.3168334877813,2116827.91313424,0.0,1.0
2016-10-19,56.76,57.1,55.85,56.36,1495249,53.927295238175,54.2503269573607,53.0627103427075,53.547257921486,1573791.76658429,0.0,1.0
2016-10-20,54.76,56.44,54.0,55.88,2767837,52.0271086547298,53.6232653848238,51.3050377530207,53.0912131414591,2913226.54744953,0.0,1.0
2016-10-21,54.55,54.96,53.88,54.19,1057223,51.8275890634681,52.2171273130744,51.1910265580139,51.4855554784479,1112757.04103032,0.0,1.0
2016-10-24,54.58,55.23,54.5,54.85,715085,51.8560918622198,52.4736525018395,51.780084398882,52.1126170509849,752647.14131755,0.0,1.0
2016-10-25,54.62,55.01,54.4,54.41,682500,51.8940955938887,52.2646319776605,51.6850750697097,51.6945760026269,718350.509309002,0.0,1.0
2016-10-26,54.52,55.14,54.5,54.58,840223,51.7990862647164,52.3881441055844,51.780084398882,51.8560918622198,884358.417557712,0.0,1.0
2016-10-27,54.06,54.58,53.93,54.58,751184,51.362043350524,51.8560918622198,51.2385312226001,51.8560918622198,790642.357486848,0.0,1.0
2016-10-28,54.12,54.4,53.67,54.08,875110,51.4190489480274,51.6850750697097,50.9915069667522,51.3810452163585,921077.969525862,0.0,1.0
2016-10-31,54.25,54.56,53.9811,54.33,969612,51.5425610759513,51.8370899963853,51.2870809898071,51.6185685392891,1020543.99125585,0.0,1.0
2016-11-01,53.49,54.46,53.25,54.42,795068,50.8204901742421,51.7420806672131,50.5924677842287,51.7040769355442,836831.505839253,0.0,1.0
2016-11-02,52.97,53.69,52.97,53.3,667860,50.3264416625464,51.0105088325866,50.3264416625464,50.6399724488148,702941.496186242,0.0,1.0
2016-11-03,53.47,53.92,52.86,53.16,594947,50.8014883084077,51.2290302896828,50.2219314004569,50.5069593879737,626198.506171228,0.0,1.0
2016-11-04,53.04,53.71,53.04,53.51,906327,50.392948192967,51.0295106984211,50.392948192967,50.8394920400766,953934.742931135,0.0,1.0
2016-11-07,54.21,54.3399,53.78,53.78,613976,51.5045573442824,51.6279744628772,51.0960172288417,51.0960172288417,646227.06564616,0.0,1.0
2016-11-08,54.65,54.87,53.68,54.04,507467,51.9225983926403,52.1316189168193,51.0010078996694,51.3430414846896,534123.337593424,0.0,1.0
2016-11-09,54.11,54.785,53.43,53.94,1059451,51.4095480151101,52.0508609870229,50.7634845767388,51.2480321555173,1115102.07390173,0.0,1.0
2016-11-10,52.69,54.99,52.64,54.51,1087394,50.060415540864,52.245630111826,50.0129108762779,51.7895853317992,1144512.86991876,0.0,1.0
2016-11-11,52.28,52.78,51.67,52.59,1384953,49.6708772912578,50.1459239371191,49.091320383307,49.9654062116918,1457702.11416708,0.0,1.0
2016-11-14,53.57,53.6,52.36,52.49,1056033,50.8964976375799,50.9250004363316,49.7468847545956,49.8703968825195,1111504.53244998,0.0,1.0
2016-11-15,53.83,54.17,53.7,53.81,840959,51.1435218934278,51.4665536126135,51.0200097655039,51.1245200275934,885133.078326725,0.0,1.0
2016-11-16,53.06,53.79,52.995,53.62,794624,50.4119500588014,51.1055181617589,50.3501939948394,50.9440023021661,836364.18331012,0.0,1.0
2016-11-17,52.98,53.22,52.26,53.04,1003783,50.3359425954636,50.563964985477,49.6518754254233,50.392948192967,1056509.93301937,0.0,1.0
2016-11-18,53.29,53.65,52.88,52.88,896503,50.6304715158976,50.9725051009177,50.2409332662913,50.2409332662913,943594.705709962,0.0,1.0
2016-11-21,54.21,54.26,53.13,53.17,783315,51.5045573442824,51.5520620088685,50.478456589222,50.5164603208909,824461.141684075,0.0,1.0
2016-11-22,54.82,54.9,54.01,54.34,641640,52.0841142522332,52.160121715571,51.3145386859379,51.6280694722063,675344.206290152,0.0,1.0
2016-11-23,54.83,55.24,54.77,54.77,303274,52.0936151851504,52.4831534347567,52.0366095876471,52.0366095876471,319204.443018577,0.0,1.0
2016-11-25,54.91,55.06,54.38,55.06,170355,52.1696226484882,52.3121366422466,51.6660732038752,52.3121366422466,179303.444708183,0.0,1.0
2016-11-28,55.13,55.315,54.57,54.62,492695,52.3786431726672,52.5544104316359,51.8465909293025,51.8940955938887,518575.390745786,0.0,1.0
2016-11-29,55.64,55.78,54.9,54.91,1198260,52.8631907514457,52.9962038122869,52.160121715571,52.1696226484882,1261202.46342067,0.0,1.0
2016-11-30,54.39,55.99,54.33,55.83,1271418,51.6755741367925,53.1957234035486,51.6185685392891,53.043708476873,1338203.32284928,0.0,1.0
2016-12-01,52.38,54.8,52.32,54.55,2158275,49.76588662043,52.0651123863987,49.7088810229267,51.8275890634681,2271645.34136101,0.0,1.0
2016-12-02,52.0,52.37,51.57,52.29,2069710,49.4048511695754,49.7563856875128,48.9963110541347,49.680378224175,2178428.17966584,0.0,1.0
2016-12-05,51.72,52.575,51.64,52.1,1230611,49.1388250478931,49.9511548123159,49.0628175845553,49.4998604987477,1295252.80382602,0.0,1.0
2016-12-06,51.9,52.12,51.61,51.74,881481,49.3098418404032,49.5188623645822,49.0343147858036,49.1578269137276,927783.626807632,0.0,1.0
2016-12-07,52.65,52.74,51.7,51.7,1547042,50.0224118091951,50.1079202054502,49.1198231820587,49.1198231820587,1628305.36061893,0.0,1.0
2016-12-08,53.28,53.95,52.95,52.95,2219009,50.6209705829804,51.2575330884345,50.3074397967119,50.3074397967119,2335569.59019965,0.0,1.0
2016-12-09,53.85,53.99,53.13,53.17,866799,51.1625237592623,51.2955368201034,50.478456589222,50.5164603208909,912330.407499683,0.0,1.0
2016-12-12,53.04,54.345,52.72,53.97,851260,50.392948192967,51.632819938665,50.0889183396157,51.276534954269,895975.171508251,0.0,1.0
2016-12-13,53.16,53.4,52.38,53.02,1270856,50.5069593879737,50.7349817779871,49.76588662043,50.3739463271325,1337611.80199033,0.0,1.0
2016-12-14,52.92,53.505,52.71,53.26,1515524,50.2789369979602,50.834741573618,50.0794174066985,50.6019687171459,1595131.77621981,0.0,1.0
2016-12-15,52.84,53.66,52.52,52.95,1004926,50.2029295346224,50.982006033835,49.8988996812712,50.3074397967119,1057712.97277342,0.0,1.0
2016-12-16,52.78,53.17,52.47,53.12,1055376,50.1459239371191,50.5164603208909,49.8513950166851,50.4689556563048,1110813.02141025,0.0,1.0
2016-12-19,53.18,53.21,52.43,52.69,754832,50.5259612538081,50.5544640525598,49.8133912850162,50.060415540864,794481.980428913,0.0,1.0
2016-12-20,53.43,53.49,52.98,53.13,804208,50.7634845767388,50.8204901742421,50.3359425954636,50.478456589222,846451.61375879,0.0,1.0
2016-12-21,53.71,54.32,53.26,53.59,932561,51.0295106984211,51.6090676063719,50.6019687171459,50.9154995034144,981546.76822229,0.0,1.0
2016-12-22,53.84,53.93,53.365,53.68,753893,51.153022826345,51.2385312226001,50.7017285127768,51.0010078996694,793493.656431491,0.0,1.0
2016-12-23,53.49,53.81,53.46,53.62,434980,50.8204901742421,51.1245200275934,50.7919873754905,50.9440023021661,457828.724599605,0.0,1.0
2016-12-27,53.89,54.12,53.58,53.58,286890,51.2005274909312,51.4190489480274,50.9059985704972,50.9059985704972,301959.820682285,0.0,1.0
2016-12-28,53.17,54.15,53.15,54.15,368820,50.5164603208909,51.447551746779,50.4974584550564,51.447551746779,388193.457645929,0.0,1.0
2016-12-29,52.92,53.51,52.7369,53.11,472468,50.2789369979602,50.8394920400766,50.1049749162458,50.4594547233875,497285.902464771,0.0,1.0
2016-12-30,52.57,53.14,52.4,53.14,354808,49.9464043458573,50.4879575221392,49.7848884862645,50.4879575221392,373445.432244555,0.0,1.0
2017-01-03,53.16,53.32,52.48,52.65,861003,50.5069593879737,50.6589743146493,49.8608959496023,50.0224118091951,906229.953943705,0.0,1.0
2017-01-04,53.95,53.95,53.25,53.25,779896,51.2575330884345,51.2575330884345,50.5924677842287,50.5924677842287,820862.547704109,0.0,1.0
2017-01-05,54.03,54.22,53.46,53.92,1066967,51.3335405517723,51.5140582771996,50.7919873754905,51.2290302896828,1123012.87599399,0.0,1.0
2017-01-06,54.33,54.52,53.84,54.07,847992,51.6185685392891,51.7990862647164,51.153022826345,51.3715442834412,892535.509289319,0.0,1.0
2017-01-09,52.87,54.18,52.49,54.18,1304271,50.2314323333741,51.4760545455307,49.8703968825195,51.4760545455307,1372782.03242046,0.0,1.0
2017-01-10,53.17,53.56,52.71,52.87,1110405,50.5164603208909,50.8869967046627,50.0794174066985,50.2314323333741,1168732.59676083,0.0,1.0
2017-01-11,53.82,53.84,53.05,53.35,695249,51.1340209605106,51.153022826345,50.4024491258842,50.687477113401,731769.191570073,0.0,1.0
2017-01-12,54.41,54.43,53.45,53.62,1081479,51.6945760026269,51.7135778684614,50.7824864425732,50.9440023021661,1138287.16550475,0.0,1.0
2017-01-13,54.73,54.81,54.02,54.16,1554957,51.9986058559781,52.074613319316,51.3240396188551,51.4570526796963,1636636.12147048,0.0,1.0
2017-01-17,54.5,54.74,54.31,54.74,763649,51.780084398882,52.0081067888954,51.5995666734547,52.0081067888954,803762.121733788,0.0,1.0
2017-01-18,54.69,54.935,54.41,54.53,728652,51.9606021243092,52.1933749807813,51.6945760026269,51.8085871976336,766926.791661574,0.0,1.0
2017-01-19,54.11,54.97,53.75,54.57,688234,51.4095480151101,52.2266282459916,51.06751443009,51.8465909293025,724385.706115418,0.0,1.0
2017-01-20,53.22,54.35,52.975,54.2,973955,50.563964985477,51.6375704051236,50.331192129005,51.4950564113652,1025115.12130996,0.0,1.0
2017-01-23,53.45,53.45,52.77,53.03,657671,50.7824864425732,50.7824864425732,50.1364230042019,50.3834472600497,692217.286165218,0.0,1.0
2017-01-24,54.2,54.44,53.13,53.36,788009,51.4950564113652,51.7230788013786,50.478456589222,50.6969780463182,829401.709142971,0.0,1.0
2017-01-25,53.96,54.41,53.76,54.34,1139116,51.2670340213517,51.6945760026269,51.0770153630072,51.6280694722063,1198951.73444987,0.0,1.0
2017-01-26,54.26,54.405,53.475,54.15,835342,51.5520620088685,51.6898255361683,50.8062387748663,51.447551746779,879221.027321907,0.0,1.0
2017-01-27,54.03,54.49,53.72,54.29,474964,51.3335405517723,51.7705834659647,51.0390116313383,51.5805648076202,499913.012898815,0.0,1.0
2017-01-30,53.66,54.055,52.98,53.58,502527,50.982006033835,51.3572928840654,50.3359425954636,50.9059985704972,528923.848192711,0.0,1.0
2017-01-31,54.17,54.24,53.39,53.61,984561,51.4665536126135,51.5330601430341,50.7254808450699,50.9345013692488,1036278.23559821,0.0,1.0
2017-02-01,53.8,54.975,53.7,54.61,1884822,51.1150190946761,52.2313787124502,51.0200097655039,51.8845946609714,1983828.34235431,0.0,1.0
2017-02-02,54.07,54.2,53.07,53.62,1682046,51.3715442834412,51.4950564113652,50.4214509917186,50.9440023021661,1770400.88026545,0.0,1.0
2017-02-03,53.08,54.2,52.55,53.5,2279486,50.4309519246359,51.4950564113652,49.9274024800229,50.8299911071594,2399223.33928607,0.0,1.0
2017-02-06,52.98,53.59,52.39,53.05,1965345,50.3359425954636,50.9154995034144,49.7753875533473,50.4024491258842,2068581.07211414,0.0,1.0
2017-02-07,52.7,53.21,52.665,52.99,1350607,50.0699164737813,50.5544640525598,50.036663208571,50.3454435283808,1421551.97996528,0.0,1.0
2017-02-08,53.09,53.27,52.55,52.7,952950,50.4404528575531,50.6114696500632,49.9274024800229,50.0699164737813,1003006.76607475,0.0,1.0
2017-02-09,53.09,53.24,52.695,52.99,770246,50.4404528575531,50.5829668513115,50.0651660073227,50.3454435283808,810705.650392999,0.0,1.0
2017-02-10,53.08,53.41,52.69,53.37,771367,50.4309519246359,50.7444827109043,50.060415540864,50.7064789792354,811885.534526237,0.0,1.0
2017-02-13,53.32,53.67,53.02,53.29,876915,50.6589743146493,50.9915069667522,50.3739463271325,50.6304715158976,922977.782960738,0.0,1.0
2017-02-14,52.93,53.29,52.74,53.13,703280,50.2884379308775,50.6304715158976,50.1079202054502,50.478456589222,740222.045694996,0.0,1.0
2017-02-15,52.93,53.18,52.81,52.93,712567,50.2884379308775,50.5259612538081,50.1744267358708,50.2884379308775,749996.875262693,0.0,1.0
2017-02-16,53.03,53.58,52.86,52.86,785206,50.3834472600497,50.9059985704972,50.2219314004569,50.2219314004569,826451.472545766,0.0,1.0
2017-02-17,52.78,53.15,52.52,53.05,1184095,50.1459239371191,50.4974584550564,49.8988996812712,50.4024491258842,1246293.40120182,0.0,1.0
2017-02-21,53.57,53.67,52.8,52.8,864156,50.8964976375799,50.9915069667522,50.1649258029535,50.1649258029535,909548.575417481,0.0,1.0
2017-02-22,53.19,53.45,52.86,53.45,599274,50.5354621867253,50.7824864425732,50.2219314004569,50.7824864425732,630752.795773837,0.0,1.0
2017-02-23,53.62,53.84,53.26,53.43,862475,50.9440023021661,51.153022826345,50.6019687171459,50.7634845767388,907779.275481732,0.0,1.0
2017-02-24,53.33,53.57,53.08,53.23,529494,50.6684752475665,50.8964976375799,50.4309519246359,50.5734659183942,557307.376668222,0.0,1.0
2017-02-27,53.35,53.49,53.03,53.32,540663,50.687477113401,50.8204901742421,50.3834472600497,50.6589743146493,569063.064343638,0.0,1.0
2017-02-28,53.59,54.11,53.02,53.34,1500767,50.9154995034144,51.4095480151101,50.3739463271325,50.6779761804837,1579599.61729545,0.0,1.0
2017-03-01,53.94,54.41,53.67,53.99,863931,51.2480321555173,51.6945760026269,50.9915069667522,51.2955368201034,909311.756568258,0.0,1.0
2017-03-02,53.26,53.87,53.1,53.87,641867,50.6019687171459,51.1815256250967,50.4499537904703,51.1815256250967,675583.130195812,0.0,1.0
2017-03-03,53.5,53.53,52.93,53.18,689822,50.8299911071594,50.858493905911,50.2884379308775,50.5259612538081,726057.12092682,0.0,1.0
2017-03-06,52.72,53.34,52.69,53.19,650413,50.0889183396157,50.6779761804837,50.060415540864,50.5354621867253,684578.036353402,0.0,1.0
2017-03-07,52.48,52.85,52.26,52.76,857245,49.8608959496023,50.2124304675397,49.6518754254233,50.1269220712846,902274.552897576,0.0,1.0
2017-03-08,52.92,52.98,52.395,52.55,815328,50.2789369979602,50.3359425954636,49.7801380198059,49.9274024800229,858155.727551489,0.0,1.0
2017-03-09,53.27,53.36,52.58,53.0,1292762,50.6114696500632,50.6969780463182,49.9559052787746,50.354944461298,1360668.48515066,0.0,1.0
2017-03-10,53.95,54.13,53.31,53.31,1312504,51.2575330884345,51.4285498809446,50.6494733817321,50.6494733817321,1381447.49724557,0.0,1.0
2017-03-13,53.72,54.12,53.45,54.01,645889,51.0390116313383,51.4190489480274,50.7824864425732,51.3145386859379,679816.398691696,0.0,1.0
2017-03-14,53.48,53.86,53.41,53.41,499604,50.8109892413249,51.1720246921795,50.7444827109043,50.7444827109043,525847.308209253,0.0,1.0
2017-03-15,53.69,53.93,53.27,53.69,938395,51.0105088325866,51.2385312226001,50.6114696500632,51.0105088325866,987687.217850582,0.0,1.0
2017-03-16,53.78,54.06,53.71,53.9,617093,51.0960172288417,51.362043350524,51.0295106984211,51.2100284238484,649507.796104059,0.0,1.0
2017-03-17,53.91,53.96,53.65,53.65,736597,51.2195293567656,51.2670340213517,50.9725051009177,50.9725051009177,775289.128359683,0.0,1.0
2017-03-20,54.05,54.39,53.6725,53.92,792575,51.3525424176068,51.6755741367925,50.9938821999815,51.2290302896828,834207.552989865,0.0,1.0
2017-03-21,53.1,54.15,53.01,54.12,795979,50.4499537904703,51.447551746779,50.3644453942153,51.4190489480274,837790.359046551,0.0,1.0
2017-03-22,53.33,53.41,52.8,53.11,799167,50.6684752475665,50.7444827109043,50.1649258029535,50.4594547233875,841145.819007982,0.0,1.0
2017-03-23,53.32,53.63,53.09,53.14,476792,50.6589743146493,50.9535032350833,50.4404528575531,50.4879575221392,501837.034482722,0.0,1.0
2017-03-24,52.54,53.59,52.23,53.53,1267698,49.9179015471057,50.9154995034144,49.6233726266716,50.858493905911,1334287.91787546,0.0,1.0
2017-03-27,52.51,52.6,51.755,51.9,1263276,49.889398748354,49.974907144609,49.1720783131034,49.3098418404032,1329633.63809207,0.0,1.0
2017-03-28,52.67,52.94,52.28,52.41,767234,50.0414136750296,50.2979388637947,49.6708772912578,49.7943894191817,807535.435398071,0.0,1.0
2017-03-29,52.63,52.82,52.34,52.59,700021,50.0034099433607,50.183927668788,49.7278828887611,49.9654062116918,736791.856230033,0.0,1.0
2017-03-30,52.52,52.73,52.32,52.57,422341,49.8988996812712,50.0984192725329,49.7088810229267,49.9464043458573,444525.820442599,0.0,1.0
2017-03-31,52.95,53.13,52.4,52.47,783891,50.3074397967119,50.478456589222,49.7848884862645,49.8513950166851,825067.397938086,0.0,1.0
2017-04-03,53.1,53.265,52.81,52.99,1138023,50.4499537904703,50.6067191836045,50.1744267358708,50.3454435283808,1197801.32110675,0.0,1.0
2017-04-04,52.52,52.93,52.42,52.82,1039766,49.8988996812712,50.2884379308775,49.8038903520989,50.183927668788,1094383.05591529,0.0,1.0
2017-04-05,52.9,53.045,52.5,52.71,1184515,50.2599351321258,50.3976986594256,49.8798978154367,50.0794174066985,1246735.4630537,0.0,1.0
2017-04-06,53.01,53.23,52.64,52.97,1355940,50.3644453942153,50.5734659183942,50.0129108762779,50.3264416625464,1427165.11295597,0.0,1.0
2017-04-07,52.9,53.15,52.8,52.83,1031893,50.2599351321258,50.4974584550564,50.1649258029535,50.1934286017052,1086096.50124893,0.0,1.0
2017-04-10,53.41,53.64,52.69,52.96,805481,50.7444827109043,50.9630041680005,50.060415540864,50.3169407296291,847791.482181282,0.0,1.0
2017-04-11,53.86,53.93,53.21,53.21,1010233,51.1720246921795,51.2385312226001,50.5544640525598,50.5544640525598,1063298.74003042,0.0,1.0
2017-04-12,53.55,53.64,53.16,53.42,1471611,50.8774957717455,50.9630041680005,50.5069593879737,50.7539836438215,1548912.10454906,0.0,1.0
2017-04-13,53.34,53.98,53.28,53.44,749358,50.6779761804837,51.2860358871862,50.6209705829804,50.772985509656,788720.440959379,0.0,1.0
2017-04-17,54.4,54.41,53.57,53.62,1073724,51.6850750697097,51.6945760026269,50.8964976375799,50.9440023021661,1130124.8091682,0.0,1.0
2017-04-18,54.46,54.62,53.94,53.99,1093238,51.7420806672131,51.8940955938887,51.2480321555173,51.2955368201034,1150663.84482924,0.0,1.0
2017-04-19,54.86,55.16,54.7,54.8,1157286,52.1221179839021,52.4071459714189,51.9701030572265,52.0651123863987,1218076.17218488,0.0,1.0
2017-04-20,54.75,55.61,53.96,55.61,1736181,52.0176077218126,52.834687952694,51.2670340213517,52.834687952694,1827379.49538844,0.0,1.0
2017-04-21,55.07,55.68,54.71,54.77,1366765,52.3216375751638,52.9011944831146,51.9796039901437,52.0366095876471,1438558.73092413,0.0,1.0
2017-04-24,55.74,55.85,54.99,55.76,1230252,52.958200080618,53.0627103427075,52.245630111826,52.9772019464524,1294874.94619549,0.0,1.0
2017-04-25,55.92,56.31,55.77,56.02,582240,53.1292168731281,53.4997532568999,52.9867028793697,53.2242262023003,612824.030095346,0.0,1.0
2017-04-26,55.77,56.38,55.73,56.03,937111,52.9867028793697,53.5662597873205,52.9486991477008,53.2337271352175,986335.771617683,0.0,1.0
2017-04-27,56.11,56.32,55.5,55.72,732931,53.3097345985554,53.5092541898171,52.7301776906046,52.9391982147835,771430.559909679,0.0,1.0
2017-04-28,56.09,56.16,55.88,56.06,626029,53.2907327327209,53.3572392631415,53.0912131414591,53.2622299339692,658913.188266968,0.0,1.0
2017-05-01,56.11,56.49,55.99,56.24,549713,53.3097345985554,53.6707700494099,53.1957234035486,53.4332467264793,578588.444723486,0.0,1.0
2017-05-02,56.38,56.58,55.98,56.12,799914,53.5662597873205,53.756278445665,53.1862224706314,53.3192355314726,841932.057587401,0.0,1.0
2017-05-03,55.95,56.42,55.88,56.25,514888,53.1577196718797,53.6042635189894,53.0912131414591,53.4427476593965,541934.1495049,0.0,1.0
2017-05-04,56.81,56.88,56.05,56.05,593314,53.9747999027612,54.0413064331818,53.252729001052,53.252729001052,624479.72758998,0.0,1.0
2017-05-05,56.79,57.16,56.67,57.0,563335,53.9557980369267,54.3073325548641,53.84178684192,54.1553176281885,592925.984119542,0.0,1.0
2017-05-08,56.82,56.84,56.45,56.74,558469,53.9843008356784,54.0033027015129,53.632766317741,53.9082933723406,587804.381807017,0.0,1.0
2017-05-09,56.55,56.88,56.35,56.88,594427,53.7277756469133,54.0413064331818,53.5377569885688,54.0413064331818,625651.191497469,0.0,1.0
2017-05-10,56.71,56.8,56.28,56.52,525006,53.8797905735889,53.9652989698439,53.4712504581482,53.6992728481616,552583.630022392,0.0,1.0
2017-05-11,56.5,56.76,56.09,56.43,352564,53.6802709823272,53.927295238175,53.2907327327209,53.6137644519066,371083.55892164,0.0,1.0
2017-05-12,56.33,56.62,56.29,56.3,327013,53.5187551227343,53.7942821773339,53.4807513910654,53.4902523239826,344190.410403905,0.0,1.0
2017-05-15,56.93,57.15,56.25,56.25,587410,54.0888110977679,54.2978316219469,53.4427476593965,53.4427476593965,618265.600986375,0.0,1.0
2017-05-16,56.71,56.98,56.57,56.93,490107,53.8797905735889,54.136315762354,53.7467775127477,54.0888110977679,515851.447715615,0.0,1.0
2017-05-17,56.46,56.6,56.1,56.25,672064,53.6422672506583,53.7752803114994,53.3002336656381,53.4427476593965,707366.324817942,0.0,1.0
2017-05-18,55.67,56.13,55.13,56.13,711793,52.8916935501974,53.3287364643898,52.3786431726672,53.3287364643898,749182.218421367,0.0,1.0
2017-05-19,56.01,56.11,55.47,55.84,489881,53.2147252693831,53.3097345985554,52.7016748918529,53.0532094097902,515613.576338174,0.0,1.0
2017-05-22,56.35,56.54,55.97,56.07,621358,53.5377569885688,53.7182747139961,53.1767215377142,53.2717308668864,653996.828957104,0.0,1.0
2017-05-23,56.53,57.43,56.42,56.6,643924,53.7087737810788,54.5638577436292,53.6042635189894,53.7752803114994,677748.180741818,0.0,1.0
2017-05-24,56.81,56.84,56.31,56.51,604812,53.9747999027612,54.0033027015129,53.4997532568999,53.6897719152444,636581.697049372,0.0,1.0
2017-05-25,57.13,57.29,56.8,56.93,451305,54.2788297561124,54.430844682788,53.9652989698439,54.0888110977679,475011.247770988,0.0,1.0
2017-05-26,57.05,57.24,56.84,56.95,331096,54.2028222927746,54.3833400182019,54.0033027015129,54.1078129636023,348487.883121133,0.0,1.0
2017-05-30,57.71,57.83,56.8,56.82,595733,54.8298838653115,54.9438950603182,53.9652989698439,53.9843008356784,627025.79335118,0.0,1.0
2017-05-31,57.74,57.99,57.33,57.81,699556,54.8583866640632,55.0959099869938,54.4688484144569,54.9248931944838,736302.430608306,0.0,1.0
2017-06-01,58.42,58.68,57.93,57.99,508156,55.5044501024346,55.7514743582824,55.0389043894905,55.0959099869938,534848.529536154,0.0,1.0
2017-06-02,58.57,58.79,57.955,58.44,493840,55.646964096193,55.8559846203719,55.0626567217836,55.523451968269,519780.535556275,0.0,1.0
2017-06-05,58.35,58.78,58.16,58.41,502107,55.437943572014,55.8464836874547,55.2574258465867,55.4949491695173,528481.786340828,0.0,1.0
2017-06-06,58.24,58.56,58.05,58.22,579076,55.3334333099245,55.6374631632757,55.1529155844972,55.31443144409,609493.830811165,0.0,1.0
2017-06-07,57.9,58.59,57.82,58.43,460756,55.0104015907388,55.6659659620274,54.934394127401,55.5139510353518,484958.691966563,0.0,1.0
2017-06-08,57.48,57.92,57.215,57.73,383072,54.6113624082153,55.0294034565733,54.3595876859088,54.848885731146,403194.089819807,0.0,1.0
2017-06-09,57.36,57.93,57.16,57.21,667523,54.4973512132086,55.0389043894905,54.3073325548641,54.3548372194502,702586.794176518,0.0,1.0
2017-06-12,57.34,57.48,56.82,57.22,666631,54.4783493473742,54.6113624082153,53.9843008356784,54.3643381523674,701647.939005376,0.0,1.0
2017-06-13,58.01,58.07,57.27,57.65,791765,55.1149118528283,55.1719174503317,54.4118428169536,54.7728782678082,833355.005132663,0.0,1.0
2017-06-14,57.84,58.25,57.62,58.07,693179,54.9533959932355,55.3429342428417,54.7443754690565,55.1719174503317,729590.458157223,0.0,1.0
2017-06-15,57.58,57.76,57.005,57.53,478070,54.7063717373876,54.8773885298976,54.1600680946471,54.6588670728014,503182.165546307,0.0,1.0
2017-06-16,57.02,57.67,56.53,57.63,1274142,54.1743194940229,54.7918801336426,53.7087737810788,54.7538764019737,1341070.4097172,0.0,1.0
2017-06-19,58.31,58.31,57.15,57.36,863733,55.3999398403451,55.3999398403451,54.2978316219469,54.4973512132086,909103.355980942,0.0,1.0
2017-06-20,57.67,58.23,57.27,58.07,733913,54.7918801336426,55.3239323770073,54.4118428169536,55.1719174503317,772464.14262051,0.0,1.0
2017-06-21,57.98,58.49,57.59,57.8,554565,55.0864090540766,55.5709566328552,54.7158726703048,54.9153922615665,583695.311640948,0.0,1.0
2017-06-22,57.62,58.28,57.56,58.13,645200,54.7443754690565,55.3714370415934,54.6873698715531,55.228923047835,679091.206748965,0.0,1.0
2017-06-23,58.02,58.36,57.51,57.7,978700,55.1244127857455,55.4474445049312,54.639865206967,54.8203829323943,1030109.36770802,0.0,1.0
2017-06-26,58.47,58.56,58.1,58.12,462571,55.5519547670207,55.6374631632757,55.2004202490833,55.2194221149178,486869.030683626,0.0,1.0
2017-06-27,58.41,58.8027,58.13,58.46,737608,55.4949491695173,55.8680508051768,55.228923047835,55.5424538341035,776353.234388857,0.0,1.0
2017-06-28,59.34,59.47,58.3801,58.65,800898,56.3785359308194,56.5020480587433,55.4665413800948,55.7229715595308,842967.745354669,0.0,1.0
2017-06-29,59.02,59.78,58.72,59.5,893216,56.0745060774681,56.7965769791773,55.7894780899513,56.530550857495,940135.045454873,0.0,1.0
2017-06-30,59.66,59.82,59.19,59.22,852289,56.6825657841706,56.8345807108462,56.236021937061,56.2645247358126,897058.223045363,0.0,1.0
2017-07-03,59.67,59.96,59.48,59.66,522260,56.6920667170878,56.9675937716874,56.5115489916605,56.6825657841706,549693.387533656,0.0,1.0
2017-07-05,59.56,59.98,59.55,59.81,683218,56.5875564549983,56.9865956375218,56.5780555220811,56.825079777929,719106.224570078,0.0,1.0
2017-07-06,59.6,59.8,59.07,59.42,932850,56.6255601866672,56.8155788450118,56.1220107420543,56.4545433941572,981850.948877514,0.0,1.0
2017-07-07,59.81,59.92,59.5482,59.87,441651,56.825079777929,56.9295900400185,56.576345354156,56.8820853754323,464850.140347004,0.0,1.0
2017-07-10,59.81,59.957,59.49,59.8,591509,56.825079777929,56.9647434918122,56.5210499245778,56.8155788450118,622579.914155104,0.0,1.0
2017-07-11,59.49,59.81,59.13,59.8,753336,56.5210499245778,56.825079777929,56.1790163395576,56.8155788450118,792907.398213636,0.0,1.0
2017-07-12,59.64,59.95,59.57,59.83,644538,56.6635639183361,56.9580928387702,56.5970573879156,56.8440816437634,678394.433068141,0.0,1.0
2017-07-13,59.5,59.82,59.09,59.72,758539,56.530550857495,56.8345807108462,56.1410126078887,56.739571381674,798383.702535885,0.0,1.0
2017-07-14,60.23,60.28,59.67,59.81,634474,57.2241189604525,57.2716236250386,56.6920667170878,56.825079777929,667801.789074462,0.0,1.0
2017-07-17,60.9,60.96,60.19,60.29,947944,57.8606814659066,57.91768706341,57.1861152287836,57.2811245579558,997737.809811595,0.0,1.0
2017-07-18,60.47,60.88,60.21,60.81,784502,57.4521413504659,57.8416796000722,57.205117094618,57.7751730696516,825710.492679753,0.0,1.0
2017-07-19,60.62,60.83,60.18,60.8,922371,57.5946553442243,57.794174935486,57.1766142958664,57.7656721367344,970821.505673046,0.0,1.0
2017-07-20,59.85,60.5487,58.52,60.32,1462087,56.8630835095979,57.5269136925245,55.5994594316068,57.3096273567075,1538887.82579351,0.0,1.0
2017-07-21,59.83,59.9,58.96,59.33,792382,56.8440816437634,56.910588174184,56.0175004799648,56.3690349979021,834004.415043643,0.0,1.0
2017-07-24,59.94,60.1,59.56,59.94,967045,56.9485919058529,57.1006068325285,56.5875564549983,56.9485919058529,1017842.15131828,0.0,1.0
2017-07-25,59.19,60.14,59.1,60.0,740502,56.236021937061,57.1386105641974,56.1505135408059,57.0055975033563,779399.251053971,0.0,1.0
2017-07-26,59.23,59.719,59.04,59.25,604772,56.2740256687299,56.7386212883822,56.0935079433026,56.2930275345643,636539.595920621,0.0,1.0
2017-07-27,59.21,59.455,58.91,59.29,671590,56.2550238028954,56.4877966593675,55.9699958153786,56.3310312662332,706867.426442247,0.0,1.0
2017-07-28,58.89,59.3,58.77,59.18,756521,55.9509939495442,56.3405321991505,55.8369827545375,56.2265210041437,796259.700590412,0.0,1.0
2017-07-31,59.47,59.57,58.91,59.18,758530,56.5020480587433,56.5970573879156,55.9699958153786,56.2265210041437,798374.229781916,0.0,1.0
2017-08-01,59.93,60.07,59.6,59.65,480731,56.9390909729357,57.0721040337769,56.6255601866672,56.6730648512534,505982.943136449,0.0,1.0
2017-08-02,60.07,60.1,59.46,59.73,406586,57.0721040337769,57.1006068325285,56.4925471258261,56.7490723145912,427943.238355912,0.0,1.0
2017-08-03,59.17,60.11,59.03,60.06,637889,56.2170200712265,57.1101077654458,56.0840070103854,57.0626031008596,671396.172941554,0.0,1.0
2017-08-04,59.13,59.4768,58.94,59.35,284015,56.1790163395576,56.508508693127,55.9984986141303,56.3880368637366,298933.802053328,0.0,1.0
2017-08-07,59.5,59.64,59.19,59.19,327967,56.530550857495,56.6635639183361,56.236021937061,56.236021937061,345194.522324609,0.0,1.0
2017-08-08,59.3,59.53,59.07,59.3,343480,56.3405321991505,56.5590536562467,56.1220107420543,56.3405321991505,361522.392582353,0.0,1.0
2017-08-09,58.6,59.44,58.32,59.13,397319,55.6754668949446,56.4735452599916,55.4094407732623,56.1790163395576,418189.459352592,0.0,1.0
2017-08-10,58.14,58.64,57.94,58.38,369858,55.2384239807522,55.7134706266135,55.0484053224077,55.4664463707657,389285.98193701,0.0,1.0
2017-08-11,58.16,58.37,57.95,58.12,625351,55.2574258465867,55.4569454378484,55.0579062553249,55.2194221149178,658199.574134643,0.0,1.0
2017-08-14,58.4,58.86,58.34,58.58,548234,55.4854482366001,55.9224911507925,55.4284426390968,55.6564650291102,577031.75548793,0.0,1.0
2017-08-15,58.35,58.75,58.1,58.52,547499,55.437943572014,55.817980888703,55.2004202490833,55.5994594316068,576258.147247135,0.0,1.0
2017-08-16,58.62,58.83,58.39,58.6,321932,55.6944687607791,55.8939883520408,55.4759473036829,55.6754668949446,338842.514524345,0.0,1.0
2017-08-17,57.84,58.66,57.83,58.49,301637,54.9533959932355,55.732472492448,54.9438950603182,55.5709566328552,317481.454324453,0.0,1.0
2017-08-18,57.69,57.81,57.39,57.55,344264,54.8108819994771,54.9248931944838,54.5258540119603,54.6778689386359,362347.574705867,0.0,1.0
2017-08-21,57.02,57.92,57.02,57.7,353184,54.1743194940229,55.0294034565733,54.1743194940229,54.8203829323943,371736.126417276,0.0,1.0
2017-08-22,57.24,57.44,56.97,57.15,839226,54.3833400182019,54.5733586765464,54.1268148294368,54.2978316219469,883309.0469236,0.0,1.0
2017-08-23,57.07,57.32,56.97,57.0,429550,54.2218241586091,54.4593474815397,54.1268148294368,54.1553176281885,452113.496371695,0.0,1.0
2017-08-24,56.96,57.22,56.82,57.06,326766,54.1173138965196,54.3643381523674,53.9843008356784,54.2123232256918,343930.435933869,0.0,1.0
2017-08-25,57.17,57.41,57.08,57.18,596357,54.3168334877813,54.5448558777947,54.2313250915263,54.3263344206985,627682.570959691,0.0,1.0
2017-08-28,57.09,57.38,57.03,57.3,1011914,54.2408260244435,54.5163530790431,54.1838204269401,54.4403456157052,1065068.03996617,0.0,1.0
2017-08-29,57.31,57.425,56.69,56.82,603229,54.4498465486225,54.5591072771706,53.8607887077545,53.9843008356784,634915.544879063,0.0,1.0
2017-08-30,58.08,58.23,57.32,57.32,660606,55.1814183832489,55.3239323770073,54.4593474815397,54.4593474815397,695306.456487301,0.0,1.0
2017-08-31,59.03,59.1121,58.31,58.31,728701,56.0840070103854,56.1620096696358,55.3999398403451,55.3999398403451,766978.365544292,0.0,1.0
2017-09-01,59.26,59.42,58.88,59.23,586158,56.3025284674816,56.4545433941572,55.941493016627,56.2740256687299,616947.835656478,0.0,1.0
2017-09-05,58.61,59.42,58.4,59.26,502381,55.6849678278619,56.4545433941572,55.4854482366001,56.3025284674816,528770.179072771,0.0,1.0
2017-09-06,58.11,58.84,57.84,58.78,449195,55.2099211820006,55.9034892849581,54.9533959932355,55.8464836874547,472790.413229388,0.0,1.0
2017-09-07,58.76,58.84,57.58,58.2,837659,55.8274818216203,55.9034892849581,54.7063717373876,55.2954295782556,881659.73520479,0.0,1.0
2017-09-08,58.99,59.37,58.64,58.65,559752,56.0460032787165,56.407038729571,55.7134706266135,55.7229715595308,589154.775511696,0.0,1.0
2017-09-11,60.4,60.52,59.17,59.37,1091998,57.3856348200453,57.499646015052,56.2170200712265,56.407038729571,1149358.70983797,0.0,1.0
2017-09-12,60.13,60.66,60.1,60.56,691852,57.1291096312802,57.6326590758932,57.1006068325285,57.5376497467209,728193.753210919,0.0,1.0
2017-09-13,60.46,60.81,59.9,60.23,703872,57.4426404175487,57.7751730696516,56.910588174184,57.2241189604525,740845.142400507,0.0,1.0
2017-09-14,60.15,60.35,59.61,60.3,690918,57.1481114971147,57.3381301554592,56.6350611195845,57.2906254908731,727210.69185459,0.0,1.0
2017-09-15,60.49,60.51,59.8,60.11,1001316,57.4711432163004,57.4901450821348,56.8155788450118,57.1101077654458,1053913.34590367,0.0,1.0
2017-09-18,61.17,61.39,60.69,60.85,735982,58.1172066546717,58.3262271788507,57.6611618746449,57.8131768013205,774641.823505141,0.0,1.0
2017-09-19,60.58,61.31,60.41,61.22,583280,57.5566516125554,58.2502197155129,57.3951357529625,58.1647113192579,613918.659442864,0.0,1.0
2017-09-20,61.01,61.19,60.69,60.69,450222,57.9651917279961,58.1362085205062,57.6611618746449,57.6611618746449,473871.359710063,0.0,1.0
2017-09-21,60.84,61.11,60.81,60.89,566919,57.8036758684033,58.0602010571684,57.7751730696516,57.8511805329894,596698.245255605,0.0,1.0
2017-09-22,60.89,61.1903,60.52,60.87,469135,57.8511805329894,58.1364935484937,57.499646015052,57.8321786671549,493777.825911618,0.0,1.0
2017-09-25,60.42,60.98,60.33,60.98,484462,57.4046366858798,57.9366889292444,57.3191282896247,57.9366889292444,509909.925920671,0.0,1.0
2017-09-26,60.19,60.66,60.115,60.54,657819,57.1861152287836,57.6326590758932,57.1148582319044,57.5186478808865,692373.060341595,0.0,1.0
2017-09-27,59.83,60.59,59.4,60.45,1983958,56.8440816437634,57.5661525454726,56.4355415283227,57.4331394846315,2088171.77985007,0.0,1.0
2017-09-28,60.19,60.51,59.53,59.65,933463,57.1861152287836,57.4901450821348,56.5590536562467,56.6730648512534,982496.148675618,0.0,1.0
2017-09-29,59.72,60.055,59.47,59.98,740571,56.739571381674,57.057852634401,56.5020480587433,56.9865956375218,779471.875501065,0.0,1.0
2017-10-02,59.8,59.99,59.21,59.7,1161322,56.8155788450118,56.9960965704391,56.2550238028954,56.7205695158395,1222324.17607582,0.0,1.0
2017-10-03,59.96,60.13,59.51,59.99,843664,56.9675937716874,57.1291096312802,56.5400517904122,56.9960965704391,887980.167158491,0.0,1.0
2017-10-04,60.23,60.34,59.64,59.99,804529,57.2241189604525,57.328629222542,56.6635639183361,56.9960965704391,846789.475317014,0.0,1.0
2017-10-05,60.38,60.74,60.29,60.38,908130,57.3666329542109,57.708666539231,57.2811245579558,57.3666329542109,955832.451309574,0.0,1.0
2017-10-06,60.62,60.95,60.14,60.25,955819,57.5946553442243,57.9081861304928,57.1386105641974,57.2431208262869,1006026.46953439,0.0,1.0
2017-10-09,60.14,60.9,59.97,60.71,1007678,57.1386105641974,57.8606814659066,56.9770947046046,57.6801637404793,1060609.53043147,0.0,1.0
2017-10-10,60.4,60.84,60.07,60.29,839127,57.3856348200453,57.8036758684033,57.0721040337769,57.2811245579558,883204.846629943,0.0,1.0
2017-10-11,60.9,61.095,60.36,60.42,1040478,57.8606814659066,58.0459496577925,57.3476310883764,57.4046366858798,1095132.45600705,0.0,1.0
2017-10-12,60.73,61.17,60.58,60.76,721128,57.6991656063138,58.1172066546717,57.5566516125554,57.7276684050655,759007.569343564,0.0,1.0
2017-10-13,60.7,61.02,60.67,60.87,574432,57.6706628075621,57.9746926609133,57.6421600088104,57.8321786671549,604605.889763207,0.0,1.0
2017-10-16,60.06,60.97,59.84,60.71,878663,57.0626031008596,57.9271879963272,56.8535825766807,57.6801637404793,924817.602287146,0.0,1.0
2017-10-17,60.04,60.28,59.81,60.23,593054,57.0436012350252,57.2716236250386,56.825079777929,57.2241189604525,624206.070253101,0.0,1.0
2017-10-18,59.82,60.33,59.79,60.33,698090,56.8345807108462,57.3191282896247,56.8060779120945,57.3191282896247,734759.424239592,0.0,1.0
2017-10-19,60.68,61.61,60.235,60.82,1515426,57.6516609417277,58.5352477030297,57.2288694269111,57.7846740025688,1595028.62845436,0.0,1.0
2017-10-20,60.87,61.15,60.56,61.07,977414,57.8321786671549,58.0982047888373,57.5376497467209,58.0221973254995,1028755.81641868,0.0,1.0
2017-10-23,60.91,61.485,60.755,60.81,1281128,57.8701823988239,58.4164860415643,57.7229179386068,57.7751730696516,1348423.37185351,0.0,1.0
2017-10-24,59.91,60.74,59.56,60.71,1435655,56.9200891071012,57.708666539231,56.5875564549983,57.6801637404793,1511067.39991504,0.0,1.0
2017-10-25,59.48,59.84,59.15,59.53,1078055,56.5115489916605,56.8535825766807,56.1980182053921,56.5590536562467,1134683.30888369,0.0,1.0
2017-10-26,59.53,59.905,59.36,59.66,757416,56.5590536562467,56.9153386406426,56.3975377966538,56.6825657841706,797201.713346208,0.0,1.0
2017-10-27,59.27,59.52,58.35,59.49,872460,56.3120294003988,56.5495527233294,55.437943572014,56.5210499245778,918288.769746128,0.0,1.0
2017-10-30,59.27,59.35,59.005,59.1,733916,56.3120294003988,56.3880368637366,56.0602546780923,56.1505135408059,772467.300205166,0.0,1.0
2017-10-31,60.17,60.4,59.22,59.4,1136862,57.1671133629491,57.3856348200453,56.2645247358126,56.4355415283227,1196579.33584476,0.0,1.0
2017-11-01,60.57,61.01,60.27,60.36,922267,57.5471506796382,57.9651917279961,57.2621226921214,57.3476310883764,970712.042738294,0.0,1.0
2017-11-02,59.88,60.59,59.22,60.57,1017786,56.8915863083496,57.5661525454726,56.2645247358126,57.5471506796382,1071248.48566677,0.0,1.0
2017-11-03,60.42,60.72,59.88,59.88,844751,57.4046366858798,57.6896646733966,56.8915863083496,56.8915863083496,889124.265332292,0.0,1.0
2017-11-06,60.42,60.74,59.98,60.74,412405,57.4046366858798,57.708666539231,56.9865956375218,57.708666539231,434067.900060922,0.0,1.0
2017-11-07,59.79,60.62,59.54,60.42,540328,56.8060779120945,57.5946553442243,56.5685545891639,57.4046366858798,568710.467390352,0.0,1.0
2017-11-08,59.68,59.9,59.49,59.54,583846,56.701567650005,56.910588174184,56.5210499245778,56.5685545891639,614514.390414688,0.0,1.0
2017-11-09,59.15,59.55,58.8,59.29,503198,56.1980182053921,56.5780555220811,55.8654855532892,56.3310312662332,529630.094627504,0.0,1.0
2017-11-10,59.15,59.28,58.64,59.17,764429,56.1980182053921,56.321530333316,55.7134706266135,56.2170200712265,804583.093744427,0.0,1.0
2017-11-13,59.45,59.55,58.89,59.17,456905,56.4830461929089,56.5780555220811,55.9509939495442,56.2170200712265,480905.405796087,0.0,1.0
2017-11-14,58.93,59.49,58.89,59.1,581406,55.9889976812131,56.5210499245778,55.9509939495442,56.1505135408059,611946.221560894,0.0,1.0
2017-11-15,58.31,58.92,58.28,58.66,725332,55.3999398403451,55.9794967482959,55.3714370415934,55.732472492448,763432.397975264,0.0,1.0
2017-11-16,59.21,59.46,58.2833,58.5,476701,56.2550238028954,56.4925471258261,55.3745723494561,55.5804575657724,501741.254414815,0.0,1.0
2017-11-17,58.61,59.11,58.61,59.05,329168,55.6849678278619,56.1600144737232,55.6849678278619,56.1030088762198,346458.608715349,0.0,1.0
2017-11-20,58.93,59.0,58.61,58.71,599365,55.9889976812131,56.0555042116337,55.6849678278619,55.7799771570341,630848.575841744,0.0,1.0
2017-11-21,59.04,59.7,58.95,59.09,394300,56.0935079433026,56.7205695158395,56.0079995470475,56.1410126078887,415011.876660131,0.0,1.0
2017-11-22,58.79,59.34,58.76,59.03,248974,55.8559846203719,56.3785359308194,55.8274818216203,56.0840070103854,262052.160739487,0.0,1.0
2017-11-24,58.97,59.17,58.65,59.08,240084,56.027001412882,56.2170200712265,55.7229715595308,56.1315116749715,252695.184874641,0.0,1.0
2017-11-27,59.58,59.88,58.94,59.13,521904,56.6065583208328,56.8915863083496,55.9984986141303,56.1790163395576,549318.687487774,0.0,1.0
2017-11-28,59.17,59.88,58.95,59.86,551021,56.2170200712265,56.8915863083496,56.0079995470475,56.8725844425151,579965.151633635,0.0,1.0
2017-11-29,59.22,59.67,58.75,59.04,524094,56.2645247358126,56.6920667170878,55.817980888703,56.0935079433026,551623.724286876,0.0,1.0
2017-11-30,59.73,59.98,59.08,59.16,612701,56.7490723145912,56.9865956375218,56.1315116749715,56.2075191383093,644885.092167231,0.0,1.0
2017-12-01,59.51,60.0,58.52,59.67,499662,56.5400517904122,57.0055975033563,55.5994594316068,56.6920667170878,525908.354845941,0.0,1.0
2017-12-04,60.19,60.765,59.75,59.96,453527,57.1861152287836,57.7324188715241,56.7680741804256,56.9675937716874,477349.96547309,0.0,1.0
2017-12-05,59.76,60.03,59.19,60.03,806926,56.7775751133429,57.034100302108,56.236021937061,57.034100302108,849312.385457401,0.0,1.0
2017-12-06,59.34,59.91,59.12,59.75,513840,56.3785359308194,56.9200891071012,56.1695154066404,56.7680741804256,540831.09993163,0.0,1.0
2017-12-07,59.25,59.805,59.09,59.55,538513,56.2930275345643,56.8203293114704,56.1410126078887,56.5780555220811,566800.128673288,0.0,1.0
2017-12-08,58.8,59.3,58.13,59.3,920276,55.8654855532892,56.3405321991505,55.228923047835,56.3405321991505,968616.459054727,0.0,1.0
2017-12-11,58.62,59.0,58.38,59.0,735946,55.6944687607791,56.0555042116337,55.4664463707657,56.0555042116337,774603.932489265,0.0,1.0
2017-12-12,58.41,58.91,58.26,58.63,602286,55.4949491695173,55.9699958153786,55.3524351757589,55.7039696936963,633923.010768765,0.0,1.0
2017-12-13,58.19,58.7,58.13,58.34,444421,55.2859286453384,55.7704762241169,55.228923047835,55.4284426390968,467765.643512991,0.0,1.0
2017-12-14,57.41,58.52,57.1,58.04,1100582,54.5448558777947,55.5994594316068,54.2503269573607,55.14341465158,1158393.61206787,0.0,1.0
2017-12-15,57.86,58.39,57.4,57.8,932011,54.9723978590699,55.4759473036829,54.5353549448775,54.9153922615665,980967.877701968,0.0,1.0
2017-12-18,57.78,58.48,57.7,57.95,550239,54.8963903957321,55.5614556999379,54.8203829323943,55.0579062553249,579142.074566559,0.0,1.0
2017-12-19,56.53,62.27,56.37,58.5,7028658,53.7087737810788,59.1623092755666,53.5567588544032,55.5804575657724,7397860.88506784,0.0,1.0
2017-12-20,56.58,57.69,55.72,57.0,4291564,53.756278445665,54.8108819994771,52.9391982147835,54.1553176281885,4516992.21264788,0.0,1.0
2017-12-21,56.25,57.28,56.19,56.95,1430200,53.4427476593965,54.4213437498708,53.3857420618932,54.1078129636023,1505325.85848166,0.0,1.0
2017-12-22,56.15,56.37,55.99,56.23,1259882,53.3477383302243,53.5567588544032,53.1957234035486,53.4237457935621,1326061.35731757,0.0,1.0
2017-12-26,55.92,56.41,55.38,56.34,1710617,53.1292168731281,53.5947625860721,52.6161664955979,53.5282560556516,1800472.66400386,0.0,1.0
2017-12-27,55.84,56.07,55.6,56.0,1155935,53.0532094097902,53.2717308668864,52.8251870197768,53.2052243364659,1216654.20656132,0.0,1.0
2017-12-28,56.27,56.44,55.76,55.93,1829669,53.461749525231,53.6232653848238,52.9772019464524,53.1387178060453,1925778.25350461,0.0,1.0
2017-12-29,56.25,56.56,56.05,56.36,1125956,53.4427476593965,53.7372765798305,53.252729001052,53.547257921486,1185100.46309088,0.0,1.0
2018-01-02,56.93,57.34,56.74,56.81,1090715,54.0888110977679,54.4783493473742,53.9082933723406,53.9747999027612,1148008.31613329,0.0,1.0
2018-01-03,57.09,57.21,56.62,57.05,1017829,54.2408260244435,54.3548372194502,53.7942821773339,54.2028222927746,1071293.74438018,0.0,1.0
2018-01-04,57.0,57.34,56.87,57.18,948052,54.1553176281885,54.4783493473742,54.0318055002645,54.3263344206985,997851.482859221,0.0,1.0
2018-01-05,56.74,57.61,56.68,57.27,2582467,53.9082933723406,54.7348745361393,53.8512877748372,54.4118428169536,2718119.39153655,0.0,1.0
2018-01-08,56.81,57.55,56.61,56.64,4220796,53.9747999027612,54.6778689386359,53.7847812444166,53.8132840431683,4442506.89566213,0.0,1.0
2018-01-09,56.57,57.15,56.25,57.06,8823143,53.7467775127477,54.2978316219469,53.4427476593965,54.2123232256918,9286606.98572332,0.0,1.0
2018-01-10,56.58,57.18,56.07,56.31,2531503,53.756278445665,54.3263344206985,53.2717308668864,53.4997532568999,2664478.34339526,0.0,1.0
2018-01-11,57.47,57.57,56.59,56.81,2725133,54.6018614752981,54.6968708044704,53.7657793785822,53.9747999027612,2868279.38239527,0.0,1.0
2018-01-12,58.1,58.25,56.91,57.59,2179100,55.2004202490833,55.3429342428417,54.0698092319334,54.7158726703048,2293564.24151685,0.0,1.0
2018-01-16,57.79,58.47,57.51,58.24,1283900,54.9058913286493,55.5519547670207,54.639865206967,55.3334333099245,1351340.98007594,0.0,1.0
2018-01-17,57.27,58.21,57.17,57.99,1905091,54.4118428169536,55.3049305111728,54.3168334877813,55.0959099869938,2005162.03682051,0.0,1.0
2018-01-18,57.29,57.61,57.1,57.35,2441950,54.430844682788,54.7348745361393,54.2503269573607,54.4878502802914,2570221.28381996,0.0,1.0
2018-01-19,57.89,57.98,57.23,57.51,1443267,55.0009006578216,55.0864090540766,54.3738390852847,54.639865206967,1519079.2447163,0.0,1.0
2018-01-22,57.74,57.95,57.48,57.76,1469693,54.8583866640632,55.0579062553249,54.6113624082153,54.8773885298976,1546893.35542546,0.0,1.0
2018-01-23,58.21,58.42,57.19,57.54,1554081,55.3049305111728,55.5044501024346,54.3358353536158,54.6683680057187,1635714.10675083,0.0,1.0
2018-01-24,58.18,58.75,57.75,58.5,1674508,55.2764277124211,55.817980888703,54.8678875969804,55.5804575657724,1762466.92255238,0.0,1.0
2018-01-25,59.26,59.42,58.28,58.6,1172720,56.3025284674816,56.4545433941572,55.3714370415934,55.6754668949446,1234320.89271334,0.0,1.0
2018-01-26,58.25,59.5,58.09,59.18,1370415,55.3429342428417,56.530550857495,55.1909193161661,56.2265210041437,1442400.45892263,0.0,1.0
2018-01-29,57.84,58.49,57.82,58.3,736076,54.9533959932355,55.5709566328552,54.934394127401,55.3904389074278,774740.761157704,0.0,1.0
2018-01-30,57.55,58.15,57.54,57.76,805495,54.6778689386359,55.2479249136695,54.6683680057187,54.8773885298976,847806.217576344,0.0,1.0
2018-01-31,58.05,58.24,57.28,57.76,986217,55.1529155844972,55.3334333099245,54.4213437498708,54.8773885298976,1038021.22232849,0.0,1.0
2018-02-01,58.3,58.49,57.75,57.96,963610,55.3904389074278,55.5709566328552,54.8678875969804,55.0674071882422,1014226.71688681,0.0,1.0
2018-02-02,56.88,58.05,56.68,58.05,786522,54.0413064331818,55.1529155844972,53.8512877748372,55.1529155844972,827836.599681663,0.0,1.0
2018-02-05,54.53,56.92,54.53,56.66,1107659,51.8085871976336,54.0793101648507,51.8085871976336,53.8322859090028,1165842.35427209,0.0,1.0
2018-02-06,54.55,54.84,53.32,53.79,1699992,51.8275890634681,52.1031161180676,50.6589743146493,51.1055181617589,1789289.55167946,0.0,1.0
2018-02-07,55.14,56.64,54.98,54.98,2321298,52.3881441055844,53.8132840431683,52.2361291789088,52.2361291789088,2443231.64916919,0.0,1.0
2018-02-08,52.2,54.96,52.17,54.87,3345187,49.59486982792,52.2171273130744,49.5663670291683,52.1316189168193,3520903.7145551,0.0,1.0
2018-02-09,51.12,52.77,50.47,52.48,2629756,48.5687690728596,50.1364230042019,47.9512084332399,49.8608959496023,2767892.39847385,0.0,1.0
2018-02-12,51.03,51.92,50.42,51.45,3735047,48.4832606766045,49.3288437062376,47.9037037686537,48.882299859128,3931242.3659239,0.0,1.0
2018-02-13,50.62,51.36,50.51,50.96,1414701,48.0937224269982,48.796791462873,47.9892121649088,48.4167541461839,1489012.72361898,0.0,1.0
2018-02-14,50.65,51.08,50.16,50.27,1911949,48.1222252257499,48.5307653411906,47.6566795128059,47.7611897748953,2012380.27534482,0.0,1.0
2018-02-15,51.47,51.7,50.73,51.21,2781417,48.9013017249625,49.1198231820587,48.1982326890877,48.6542774691146,2927519.88066039,0.0,1.0
2018-02-16,51.5,52.13,51.15,51.34,1243445,48.9298045237141,49.5283632974994,48.5972718716112,48.7777895970385,1308760.95098569,0.0,1.0
2018-02-20,50.58,51.3,50.5,51.17,1662312,48.0557186953293,48.7397858653696,47.9797112319915,48.6162737374457,1749630.28839629,0.0,1.0
2018-02-21,50.31,51.3,50.3,50.53,1103399,47.7991935065642,48.7397858653696,47.789692573647,48.0082140307432,1161358.58406014,0.0,1.0
2018-02-22,50.87,51.0,50.14,50.42,2496693,48.3312457499289,48.4547578778528,47.6376776469714,47.9037037686537,2627839.83609996,0.0,1.0
2018-02-23,50.87,51.17,50.58,50.94,703562,48.3312457499289,48.6162737374457,48.0557186953293,48.3977522803495,740518.858652689,0.0,1.0
2018-02-26,51.24,51.28,50.43,51.22,1102268,48.6827802678663,48.7207839995352,47.913204701571,48.6637784020318,1160168.17464471,0.0,1.0
2018-02-27,50.64,51.39,50.62,51.2,857670,48.1127242928327,48.8252942616247,48.0937224269982,48.6447765361974,902721.877390553,0.0,1.0
2018-02-28,49.84,50.85,49.84,50.85,1852642,47.3526496594546,48.3122438840944,47.3526496594546,48.3122438840944,1949957.98427436,0.0,1.0
2018-03-01,49.46,50.37,49.17,49.98,1239540,46.9916142086,47.8561991040676,46.7160871540005,47.4856627202958,1304650.8282914,0.0,1.0
2018-03-02,49.63,49.8,48.86,49.32,819520,47.1531300681929,47.3146459277857,46.4215582335665,46.8586011477589,862567.925844562,0.0,1.0
2018-03-05,49.5,49.68,49.1,49.4,821923,47.0296179402689,47.200634732779,46.6495806235799,46.9346086110967,865097.151154262,0.0,1.0
2018-03-06,50.27,50.55,49.26,49.59,1529477,47.7611897748953,48.0272158965777,46.8015955502555,47.115126336524,1609817.70245627,0.0,1.0
2018-03-07,50.24,50.66,49.87,50.14,1333618,47.7326869761437,48.1317261586671,47.3811524582063,47.6376776469714,1403670.57805663,0.0,1.0
2018-03-08,50.0,50.57,49.96,50.34,1307148,47.5046645861302,48.0462177624121,47.4666608544613,47.8276963053159,1375810.15610585,0.0,1.0
2018-03-09,51.29,51.47,49.95,50.35,1248771,48.7302849324524,48.9013017249625,47.4571599215441,47.8371972382331,1314366.71627885,0.0,1.0
2018-03-12,51.24,51.85,51.03,51.28,917021,48.6827802678663,49.2623371758171,48.4832606766045,48.7207839995352,965190.479702638,0.0,1.0
2018-03-13,51.34,51.9,51.27,51.29,1045999,48.7777895970385,49.3098418404032,48.7112830666179,48.7302849324524,1100943.46430287,0.0,1.0
2018-03-14,51.02,51.47,50.58,51.42,2354060,48.4737597436873,48.9013017249625,48.0557186953293,48.8537970603763,2477714.57867246,0.0,1.0
2018-03-15,51.21,51.54,50.87,51.15,1578739,48.6542774691146,48.967808255383,48.3312457499289,48.5972718716112,1661667.34756921,0.0,1.0
2018-03-16,51.31,51.86,51.26,51.49,1320468,48.7492867982868,49.2718381087343,48.7017821337007,48.9203035907969,1389829.83197984,0.0,1.0
2018-03-19,50.8,51.44,50.57,51.16,1840979,48.2647392195083,48.8727989262108,48.0462177624121,48.6067728045285,1937682.34765887,0.0,1.0
2018-03-20,49.95,51.38,49.37,50.99,1877471,47.4571599215441,48.8157933287074,46.906105812345,48.4452569449356,1976091.20741814,0.0,1.0
2018-03-21,49.66,50.0,49.62,49.91,916274,47.1816328669445,47.5046645861302,47.1436291352756,47.4191561898752,964404.24112322,0.0,1.0
2018-03-22,48.52,49.5,48.5,49.2,1141116,46.0985265143808,47.0296179402689,46.0795246485463,46.7445899527522,1201056.7908874,0.0,1.0
2018-03-23,48.3,48.64,48.27,48.64,1048819,45.8895059902018,46.2125377093875,45.8610031914501,46.2125377093875,1103911.59387979,0.0,1.0
2018-03-26,50.18,50.37,48.82,49.14,1441739,47.6756813786403,47.8561991040676,46.3835545018976,46.6875843552488,1517470.98159803,0.0,1.0
2018-03-27,50.12,50.8,49.9,50.25,1464855,47.6186757811369,48.2647392195083,47.409655256958,47.7421879090609,1541801.22390306,0.0,1.0
2018-03-28,50.15,50.57,49.82,50.24,1960375,47.6471785798886,48.0462177624121,47.3336477936202,47.7326869761437,2063350.00686687,0.0,1.0
2018-03-29,50.75,50.99,50.3,50.43,893355,48.2172345549222,48.4452569449356,47.789692573647,47.913204701571,940281.346877281,0.0,1.0
2018-04-02,49.97,50.85,49.35,50.66,1058170,47.4761617873786,48.3122438840944,46.8871039465105,48.1317261586671,1113753.78525349,0.0,1.0
2018-04-03,50.67,50.8,49.64,50.09,1209533,48.1412270915844,48.2647392195083,47.1626310011101,47.5901729823853,1273067.61403084,0.0,1.0
2018-04-04,50.22,50.39,49.7,50.03,1675876,47.7136851103092,47.8752009699021,47.2196365986135,47.5331673848819,1763906.78115565,0.0,1.0
2018-04-05,50.2,50.53,49.69,50.34,1424545,47.6946832444748,48.0082140307432,47.2101356656962,47.8276963053159,1499373.81140453,0.0,1.0
2018-04-06,48.76,50.25,48.59,49.75,1300398,46.3265489043942,47.7421879090609,46.1650330448014,47.2671412631996,1368705.59062917,0.0,1.0
2018-04-09,49.24,49.4,48.48,48.84,2300927,46.7825936844211,46.9346086110967,46.0605227827119,46.402556367732,2421790.59682467,0.0,1.0
2018-04-10,50.39,50.74,49.76,49.77,1843879,47.8752009699021,48.207733622005,47.2766421961168,47.286143129034,1940734.67949329,0.0,1.0
2018-04-11,51.55,52.64,50.24,50.35,3231197,48.9773091883003,50.0129108762779,47.7326869761437,47.8371972382331,3400926.02289776,0.0,1.0
2018-04-12,51.69,52.18,51.33,52.18,1542293,49.1103222491414,49.5758679620855,48.7682886641213,49.5758679620855,1623306.904108,0.0,1.0
2018-04-13,51.92,52.04,51.46,51.96,1040475,49.3288437062376,49.4428549012443,48.8918007920452,49.3668474379065,1095129.2984224,0.0,1.0
2018-04-16,52.08,52.35,51.65,52.07,1083074,49.4808586329133,49.7373838216784,49.0723185174725,49.471357699996,1139965.94801368,0.0,1.0
2018-04-17,52.41,52.56,51.89,52.33,1598485,49.7943894191817,49.9369034129401,49.300340907486,49.7183819558439,1682450.569777,0.0,1.0
2018-04-18,52.34,52.81,52.2,52.81,1454200,49.7278828887611,50.1744267358708,49.59486982792,50.1744267358708,1530586.53573209,0.0,1.0
2018-04-19,51.2,54.1,50.75,53.99,3481108,48.6447765361974,51.4000470821929,48.2172345549222,51.2955368201034,3663964.40257823,0.0,1.0
2018-04-20,51.29,52.19,51.01,51.85,2710252,48.7302849324524,49.5853688950027,48.4642588107701,49.2623371758171,2852616.70997178,0.0,1.0
2018-04-23,49.69,51.39,49.25,51.39,2225419,47.2101356656962,48.8252942616247,46.7920946173383,48.8252942616247,2342316.29608195,0.0,1.0
2018-04-24,49.12,50.05,48.33,50.05,2684857,46.6685824894143,47.5521692507164,45.9180087889535,47.5521692507164,2825887.75585618,0.0,1.0
2018-04-25,50.08,50.55,49.14,49.18,2504532,47.580672049468,48.0272158965777,46.6875843552488,46.7255880869177,2636090.60480688,0.0,1.0
2018-04-26,50.4,50.83,49.98,50.71,1753102,47.8847019028193,48.29324201826,47.4856627202958,48.1792308232533,1845189.32537821,0.0,1.0
2018-04-27,50.53,50.76,50.13,50.32,1073575,48.0082140307432,48.2267354878394,47.6281767140542,47.8086944394815,1129967.98246361,0.0,1.0
2018-04-30,49.84,51.05,49.45,50.77,2389844,47.3526496594546,48.502262542439,46.9821132756828,48.2362364207566,2515378.24845284,0.0,1.0
2018-05-01,48.28,49.57,47.82,49.57,1826433,45.8705041243674,47.0961244706895,45.433461210175,47.0961244706895,1922372.27218867,0.0,1.0
2018-05-02,47.44,48.4,47.27,48.4,2047913,45.0724257593204,45.9845153193741,44.9109098997275,45.9845153193741,2155486.22208136,0.0,1.0
2018-05-03,45.44,47.33,42.63,47.15,8445023,43.1722391758752,44.9679154972309,40.5024770261346,44.7968987047208,8888625.01564284,0.0,1.0
2018-05-04,46.2,46.76,45.49,45.5,3572331,43.8943100775843,44.426362320949,43.2197438404613,43.2292447733785,3759979.18427889,0.0,1.0
2018-05-07,45.44,46.65,45.28,46.17,1738801,43.1722391758752,44.3218520588595,43.0202242491995,43.8658072788327,1830137.11932161,0.0,1.0
2018-05-08,44.18,45.5,44.08,45.5,1987341,41.9751216283047,43.2292447733785,41.8801122991324,43.2292447733785,2091732.48281416,0.0,1.0
2018-05-09,44.97,45.19,44.26,44.38,1619118,42.7256953287655,42.9347158529445,42.0511290916425,42.1651402866492,1704167.38451483,0.0,1.0
2018-05-10,45.09,45.19,44.67,45.0,1509463,42.8397065237723,42.9347158529445,42.4406673412488,42.7541981275172,1588752.40268585,0.0,1.0
2018-05-11,44.68,45.44,44.36,45.03,880189,42.450168274166,43.1722391758752,42.1461384208147,42.7827009262689,926423.760348984,0.0,1.0
2018-05-14,44.92,45.09,44.68,44.83,2277270,42.6781906641794,42.8397065237723,42.450168274166,42.5926822679244,2396890.93675328,0.0,1.0
2018-05-15,43.86,44.61,43.53,44.56,1637340,41.6710917749534,42.3836617437454,41.357560988685,42.3361570791593,1723346.55371722,0.0,1.0
2018-05-16,44.24,44.32,43.5,43.96,1669283,42.032127225808,42.1081346891458,41.3290581899333,41.7661011041257,1756967.46260932,0.0,1.0
2018-05-17,44.11,44.38,43.92,44.06,1114743,41.9086150978841,42.1651402866492,41.7280973724568,41.861110433298,1173298.46417384,0.0,1.0
2018-05-18,44.23,44.51,43.94,43.94,1754584,42.0226262928908,42.2886524145731,41.7470992382912,41.7470992382912,1846749.17219843,0.0,1.0
2018-05-21,44.65,44.81,43.96,44.51,1243275,42.4216654754143,42.5736804020899,41.7661011041257,42.2886524145731,1308582.0211885,0.0,1.0
2018-05-22,45.3,45.74,44.81,44.82,1747874,43.039226115034,43.4572671633919,42.5736804020899,42.5831813350071,1839686.7078505,0.0,1.0
2018-05-23,45.48,45.58,45.03,45.17,1485051,43.2102429075441,43.3052522367163,42.7827009262689,42.9157139871101,1563058.08380929,0.0,1.0
2018-05-24,45.33,45.74,45.21,45.53,963984,43.0677289137857,43.4572671633919,42.953717718779,43.2577475721302,1014620.36244063,0.0,1.0
2018-05-25,45.56,45.75,45.05,45.22,1022516,43.2862503708819,43.4667680963092,42.8017027921033,42.9632186516962,1076226.94414154,0.0,1.0
2018-05-29,44.52,45.34,44.36,45.21,1284313,42.2981533474904,43.0772298467029,42.1461384208147,42.953717718779,1351775.67423029,0.0,1.0
2018-05-30,44.16,44.95,44.13,44.6,1733567,41.9561197624702,42.7066934629311,41.9276169637185,42.3741608108282,1824628.18662459,0.0,1.0
2018-05-31,43.34,44.29,43.17,44.29,2814649,41.1770432632577,42.0796318903942,41.0155274036648,42.0796318903942,2962497.49842648,0.0,1.0
2018-06-01,43.72,44.24,43.32,43.74,1684734,41.5380787141123,42.032127225808,41.1580413974232,41.5570805799467,1773230.0761175,0.0,1.0
2018-06-04,44.8,44.84,43.78,43.8,2990011,42.5641794691727,42.6021832008416,41.5950843116156,41.6140861774501,3147070.95192604,0.0,1.0
2018-06-05,44.65,45.2,44.52,44.8,2195033,42.4216654754143,42.9442167858617,42.2981533474904,42.5641794691727,2310334.17362647,0.0,1.0
2018-06-06,44.56,44.84,44.19,44.55,1276526,42.3361570791593,42.6021832008416,41.9846225612219,42.326656146242,1343579.63699074,0.0,1.0
2018-06-07,44.64,45.1,44.38,44.59,1426349,42.4121645424971,42.8492074566895,42.1651402866492,42.3646598779109,1501272.57231119,0.0,1.0
2018-06-08,44.58,44.62,43.79,44.53,900459,42.3551589449937,42.3931626766626,41.6045852445329,42.3076542804076,947758.507343407,0.0,1.0
2018-06-11,45.15,45.63,44.61,44.75,1123157,42.8967121212756,43.3527569013025,42.3836617437454,42.5166748045866,1182154.43660655,0.0,1.0
2018-06-12,45.53,45.86,45.13,45.33,1456196,43.2577475721302,43.5712783583987,42.8777102554412,43.0677289137857,1532687.38205675,0.0,1.0
2018-06-13,44.59,46.02,44.53,45.59,1714942,42.3646598779109,43.7232932850743,42.3076542804076,43.3147531696335,1805024.84855004,0.0,1.0
2018-06-14,44.97,45.09,44.35,44.83,1590731,42.7256953287655,42.8397065237723,42.1366374878975,42.5926822679244,1674289.26596867,0.0,1.0
2018-06-15,45.32,45.39,44.44,44.71,2625723,43.0582279808684,43.124734511289,42.2221458841526,42.4786710729177,2763647.55216757,0.0,1.0
2018-06-18,45.77,45.81,44.79,44.95,2155649,43.4857699621436,43.5237736938125,42.5546785362555,42.7066934629311,2268881.40225852,0.0,1.0
2018-06-19,44.84,45.4,44.65,45.24,4295560,42.6021832008416,43.1342354442063,42.4216654754143,42.9822205175306,4521198.11541008,0.0,1.0
2018-06-20,45.64,45.91,44.74,45.0,3106598,43.3622578342197,43.6187830229848,42.5071738716693,42.7541981275172,3269782.05936751,0.0,1.0
2018-06-21,44.6,45.9,44.55,45.7,2414718,42.3741608108282,43.6092820900676,42.326656146242,43.419263431723,2541558.83536647,0.0,1.0
2018-06-22,45.19,45.26,44.34,44.97,2718841,42.9347158529445,43.0012223833651,42.1271365549803,42.7256953287655,2861656.87484278,0.0,1.0
2018-06-25,45.34,45.49,44.47,44.99,2001152,43.0772298467029,43.2197438404613,42.2506486829042,42.7446971946,2106268.95004356,0.0,1.0
2018-06-26,45.01,45.55,45.01,45.5,1779051,42.7636990604344,43.2767494379646,42.7636990604344,43.2292447733785,1872501.38012702,0.0,1.0
2018-06-27,44.73,45.62,44.49,44.94,1042315,42.4976729387521,43.3432559683852,42.2696505487387,42.6971925300139,1097065.95034493,0.0,1.0
2018-06-28,44.55,44.76,43.66,44.66,1388108,42.326656146242,42.5261757375038,41.4810731166089,42.4311664083315,1461022.84069729,0.0,1.0
2018-06-29,44.76,45.13,44.45,44.73,1202027,42.5261757375038,42.8777102554412,42.2316468170698,42.4976729387521,1265167.33722077,0.0,1.0
2018-07-02,44.85,44.94,44.21,44.68,860829,42.6116841337588,42.6971925300139,42.0036244270564,42.450168274166,906046.814033641,0.0,1.0
2018-07-03,44.69,45.74,44.66,45.09,728784,42.4596692070832,43.4572671633919,42.4311664083315,42.8397065237723,767065.72538645,0.0,1.0
2018-07-05,44.96,45.02,44.27,44.87,1013887,42.7161943958483,42.7731999933517,42.0606300245597,42.6306859995933,1067144.6781418,0.0,1.0
2018-07-06,45.4,45.65,44.72,44.88,898274,43.1342354442063,43.3717587671369,42.4881720058349,42.6401869325105,945458.733185399,0.0,1.0
2018-07-09,45.88,46.09,45.4,45.52,900936,43.5902802242331,43.7897998154949,43.1342354442063,43.248246639213,948260.563303759,0.0,1.0
2018-07-10,46.62,46.84,45.76,46.0,1786888,44.2933492601078,44.5023697842868,43.4762690292264,43.7042914192398,1880750.0437775,0.0,1.0
2018-07-11,46.95,47.24,46.18,46.21,1784895,44.6068800463763,44.8824071009758,43.8753082117499,43.9038110105016,1878652.3550375,0.0,1.0
2018-07-12,46.56,47.14,46.47,47.1,1708827,44.2363436626045,44.7873977718036,44.1508352663494,44.7493940401347,1798588.63849227,0.0,1.0
2018-07-13,45.36,46.35,45.25,46.06,1897122,43.0962317125373,44.0368240713427,42.9917214504479,43.7612970167432,1996774.43944515,0.0,1.0
2018-07-16,44.75,45.44,44.34,45.2,1969209,42.5166748045866,43.1722391758752,42.1271365549803,42.9442167858617,2072648.04115146,0.0,1.0
2018-07-17,45.4,45.64,44.4,44.5,2021180,43.1342354442063,43.3622578342197,42.1841421524836,42.2791514816559,2127348.98520904,0.0,1.0
2018-07-18,45.12,45.56,44.78,45.45,2530765,42.8682093225239,43.2862503708819,42.5451776033382,43.1817401087924,2663701.57756982,0.0,1.0
2018-07-19,44.54,45.36,42.7,43.24,5967895,42.3171552133248,43.0962317125373,40.5689835565552,41.0820339340854,6281377.89414308,0.0,1.0
2018-07-20,43.4,44.73,42.97,44.27,4004758,41.234048860761,42.4976729387521,40.8255087453203,42.0606300245597,4215120.80433598,0.0,1.0
2018-07-23,42.89,43.72,42.74,43.27,3164749,40.7495012819825,41.5380787141123,40.6069872882241,41.1105367328371,3330987.62781708,0.0,1.0
2018-07-24,42.62,43.27,42.5,42.97,2885547,40.4929760932174,41.1105367328371,40.3789648982107,40.8255087453203,3037119.64408068,0.0,1.0
2018-07-25,42.49,42.79,42.07,42.58,2708162,40.3694639652935,40.6544919528103,39.97042478277,40.4549723615485,2850416.92599456,0.0,1.0
2018-07-26,43.37,43.76,42.26,42.52,2574196,41.2055460620094,41.5760824457812,40.1509425081973,40.3979667640452,2709413.93063912,0.0,1.0
2018-07-27,44.56,44.59,43.47,43.51,2664103,42.3361570791593,42.3646598779109,41.3005553911816,41.3385591228505,2804043.58520387,0.0,1.0
2018-07-30,45.17,45.29,44.6,44.6,2971545,42.9157139871101,43.0297251821168,42.3741608108282,42.3741608108282,3127634.96583827,0.0,1.0
2018-07-31,45.27,45.57,45.0,45.33,2277932,43.0107233162823,43.2957513037991,42.7541981275172,43.0677289137857,2397587.7104341,0.0,1.0
2018-08-01,44.51,45.07,44.33,44.99,2182980,42.2886524145731,42.8207046579378,42.1176356220631,42.7446971946,2297648.05100567,0.0,1.0
2018-08-02,44.4,44.55,44.21,44.42,2090413,42.1841421524836,42.326656146242,42.0036244270564,42.2031440183181,2200218.67137899,0.0,1.0
2018-08-03,45.4,45.5,44.45,44.5,1764081,43.1342354442063,43.2292447733785,42.2316468170698,42.2791514816559,1856745.03269206,0.0,1.0
2018-08-06,45.2,45.38,44.94,45.23,1657639,42.9442167858617,43.1152335783718,42.6971925300139,42.9727195846134,1744711.82402999,0.0,1.0
2018-08-07,45.15,45.37,45.04,45.09,2611444,42.8967121212756,43.1057326454546,42.7922018591861,42.8397065237723,2748618.50173178,0.0,1.0
2018-08-08,44.85,45.35,44.4,45.04,2243521,42.6116841337588,43.0867307796201,42.1841421524836,42.7922018591861,2361369.16189809,0.0,1.0
2018-08-09,44.7,45.14,44.63,44.85,2587749,42.4691701400004,42.8872111883584,42.4026636095798,42.6116841337588,2723678.84558808,0.0,1.0
2018-08-10,42.84,44.6,42.76,44.27,3367195,40.7019966173964,42.3741608108282,40.6259891540586,42.0606300245597,3544067.75559374,0.0,1.0
2018-08-13,40.76,42.74,40.61,42.63,4772692,38.7258025706134,40.6069872882241,38.583288576855,40.5024770261346,5023393.00948718,0.0,1.0
2018-08-14,40.91,41.57,40.66,40.98,3663524,38.8683165643718,39.4953781369087,38.6307932414411,38.9348230947923,3855962.39013297,0.0,1.0
2018-08-15,41.0,41.13,40.1,40.71,2589041,38.9538249606268,39.0773370885507,38.0987409980765,38.6782979060272,2725038.71204672,0.0,1.0
2018-08-16,40.77,41.5,40.6,41.2,2783031,38.7353035035306,39.4288716064881,38.5737876439377,39.1438436189713,2929218.66120548,0.0,1.0
2018-08-17,41.12,41.44,40.09,40.62,5471398,39.0678361556335,39.3718660089847,38.0892400651592,38.5927895097722,5758800.79110954,0.0,1.0
2018-08-20,41.86,42.19,41.23,41.23,1968790,39.7709051915082,40.0844359777767,39.172346417723,39.172346417723,2072207.0318278,0.0,1.0
2018-08-21,42.23,42.43,41.56,41.94,1783069,40.1224397094456,40.3124583677901,39.4858772039914,39.846912654846,1876730.43851003,0.0,1.0
2018-08-22,41.59,42.38,41.4,42.38,1555984,39.5143800027431,40.264953703204,39.3338622773158,40.264953703204,1637717.06795115,0.0,1.0
2018-08-23,41.6,42.02,41.49,41.58,2066095,39.5238809356604,39.9229201181839,39.4193706735709,39.5048790698259,2174623.29015499,0.0,1.0
2018-08-24,42.2,42.4,41.57,41.57,1446737,40.0939369106939,40.2839555690384,39.4953781369087,39.4953781369087,1522731.51763543,0.0,1.0
2018-08-27,43.13,43.43,42.31,42.31,2041872,40.9775236719959,41.2625516595127,40.1984471727834,40.1984471727834,2149127.89911179,0.0,1.0
2018-08-28,43.46,43.84,43.07,43.18,1744462,41.2910544582644,41.652089909119,40.9205180744926,41.0250283365821,1836095.48156806,0.0,1.0
2018-08-29,43.48,43.96,43.17,43.58,1560016,41.3100563240989,41.7661011041257,41.0155274036648,41.4050656532711,1641960.86172922,0.0,1.0
2018-08-30,42.64,43.54,42.39,43.29,1206301,40.5119779590519,41.3670619216022,40.2744546361212,41.1295385986716,1269665.84282778,0.0,1.0
2018-08-31,42.81,43.09,42.58,42.65,1065206,40.6734938186447,40.939519940327,40.4549723615485,40.5214788919691,1121159.37380074,0.0,1.0
2018-09-04,41.91,42.82,41.72,42.5,2065353,39.8184098560944,40.6829947515619,39.6378921306671,40.3789648982107,2173842.31421667,0.0,1.0
2018-09-05,42.56,42.66,41.81,41.81,1643124,40.4359704957141,40.5309798248863,39.7234005269221,39.7234005269221,1729434.37693457,0.0,1.0
2018-09-06,42.95,43.07,42.28,42.55,1773212,40.8065068794859,40.9205180744926,40.1699443740317,40.4264695627968,1866355.66785763,0.0,1.0
2018-09-07,42.88,43.04,42.55,42.85,844645,40.7400003490653,40.8920152757409,40.4264695627968,40.7114975503136,889012.697341103,0.0,1.0
2018-09-10,44.21,44.43,43.08,43.14,1848450,42.0036244270564,42.2126449512353,40.9300190074098,40.9870246049132,1945545.78598128,0.0,1.0
2018-09-11,44.12,44.28,43.23,43.88,1404971,41.9181160308013,42.0701309574769,41.0725330011682,41.6900936407879,1478771.62405037,0.0,1.0
2018-09-12,44.24,44.56,43.97,44.19,1125134,42.032127225808,42.3361570791593,41.7756020370429,41.9846225612219,1184235.28489506,0.0,1.0
2018-09-13,44.83,45.1,44.43,44.43,1629732,42.5926822679244,42.8492074566895,42.2126449512353,42.2126449512353,1715338.91902883,0.0,1.0
2018-09-14,46.01,46.24,44.75,44.84,2188363,43.713792352157,43.9323138092532,42.5166748045866,42.6021832008416,2303313.81040729,0.0,1.0
2018-09-17,46.17,46.29,45.82,45.99,1374046,43.8658072788327,43.9798184738394,43.5332746267297,43.6947904863226,1446222.18888498,0.0,1.0
2018-09-18,47.87,48.16,46.15,46.53,2564187,45.4809658747611,45.7564929293606,43.8468054129982,44.2078408638528,2698879.17569747,0.0,1.0
2018-09-19,47.94,48.11,47.41,47.66,1925049,45.5474724051817,45.7089882647745,45.0439229605687,45.2814462834993,2026168.39501067,0.0,1.0
2018-09-20,47.96,48.47,47.59,48.01,1249342,45.5664742710161,46.0510218497947,45.2149397530788,45.6139789356022,1314967.70989176,0.0,1.0
2018-09-21,48.71,48.82,47.6,47.88,2230407,46.2790442398081,46.3835545018976,45.224440685996,45.4904668076783,2347566.30683716,0.0,1.0
2018-09-24,48.26,48.77,47.67,48.61,1944433,45.8515022585329,46.3360498373114,45.2909472164166,46.1840349106358,2046570.60200327,0.0,1.0
2018-09-25,47.2,48.49,47.14,48.49,1266517,44.8444033693069,46.0700237156291,44.7873977718036,46.0700237156291,1333044.8820491,0.0,1.0
2018-09-26,47.97,48.16,46.98,47.26,1903767,45.5759752039333,45.7564929293606,44.635382845128,44.9014089668103,2003768.48945886,0.0,1.0
2018-09-27,47.76,48.29,47.71,48.14,1043376,45.3764556126716,45.8800050572846,45.3289509480855,45.7374910635262,1098182.68278504,0.0,1.0
2018-09-28,48.0,48.4,47.5,47.68,2041253,45.604478002685,45.9845153193741,45.1294313568237,45.3004481493338,2148476.38414437,0.0,1.0
2018-10-01,47.51,48.39,47.39,48.31,3345289,45.1389322897409,45.9750143864568,45.0249210947342,45.899006923119,3521011.07243342,0.0,1.0
2018-10-02,48.77,48.9,47.34,47.59,2432719,46.3360498373114,46.4595619652354,44.9774164301481,45.2149397530788,2560505.39583251,0.0,1.0
2018-10-03,49.51,50.3,48.98,49.14,4445525,47.0391188731862,47.789692573647,46.5355694285732,46.6875843552488,4679040.50973758,0.0,1.0
2018-10-04,49.26,49.88,48.98,49.58,2371465,46.8015955502555,47.3906533911235,46.5355694285732,47.1056254036067,2496033.83232011,0.0,1.0
2018-10-05,49.23,49.7,48.85,49.1,2332071,46.7730927515038,47.2196365986135,46.4120573006492,46.6495806235799,2454570.53566997,0.0,1.0
2018-10-08,49.91,50.06,49.24,49.47,1657554,47.4191561898752,47.5616701836336,46.7825936844211,47.0011151415173,1744622.35913139,0.0,1.0
2018-10-09,48.76,49.82,48.72,49.69,3908663,46.3265489043942,47.3336477936202,46.2885451727253,47.2101356656962,4113978.10515349,0.0,1.0
2018-10-10,47.3,48.73,47.26,48.44,3934115,44.9394126984792,46.2980461056425,44.9014089668103,46.022519051043,4140767.05337756,0.0,1.0
2018-10-11,45.5,47.63,45.22,47.32,4388637,43.2292447733785,45.2529434847477,42.9632186516962,44.9584145643137,4619164.28442833,0.0,1.0
2018-10-12,46.08,46.21,45.23,46.1,1657943,43.7802988825776,43.9038110105016,42.9727195846134,43.7993007484121,1745031.79260849,0.0,1.0
2018-10-15,46.5,47.11,45.89,45.89,1619152,44.1793380651011,44.7588949730519,43.5997811571503,43.5997811571503,1704203.17047427,0.0,1.0
2018-10-16,47.89,48.16,46.73,46.92,2223709,45.4999677405955,45.7564929293606,44.3978595221973,44.5783772476246,2340516.47282786,0.0,1.0
2018-10-17,47.61,48.08,47.26,47.78,2881267,45.2339416189132,45.6804854660228,44.9014089668103,45.3954574785061,3032614.82330436,0.0,1.0
2018-10-18,46.46,49.2,45.86,45.86,4872098,44.1413343334322,46.7445899527522,43.5712783583987,43.5712783583987,5128020.62960202,0.0,1.0
2018-10-19,45.39,47.38,45.07,46.35,2280311,43.124734511289,45.015420161817,42.8207046579378,44.0368240713427,2400091.67506655,0.0,1.0
2018-10-22,44.95,46.07,44.77,45.79,1807155,42.7066934629311,43.7707979496604,42.535676670421,43.5047718279781,1902081.63318727,0.0,1.0
2018-10-23,44.58,44.86,43.58,44.35,2197373,42.3551589449937,42.621185066676,41.4050656532711,42.1366374878975,2312797.08965839,0.0,1.0
2018-10-24,42.4,44.84,42.32,44.44,2189257,40.2839555690384,42.6021832008416,40.2079481057006,42.2221458841526,2304254.77063487,0.0,1.0
2018-10-25,41.77,42.99,41.7,42.74,2672493,39.6853967952532,40.8445106111548,39.6188902648326,40.6069872882241,2812874.29695933,0.0,1.0
2018-10-26,41.66,41.85,40.8,41.24,3312794,39.5808865331637,39.761404258591,38.7638063022823,39.1818473506402,3486809.16796456,0.0,1.0
2018-10-29,41.34,42.68,40.85,42.34,2309017,39.2768566798125,40.5499816907208,38.8113109668684,40.2269499715351,2430305.5501145,0.0,1.0
2018-10-30,42.56,42.65,41.07,41.33,1601146,40.4359704957141,40.5214788919691,39.0203314910474,39.2673557468952,1685251.34736714,0.0,1.0
2018-10-31,42.29,43.2,42.05,43.04,2309918,40.1794453069489,41.0440302024165,39.9514229169355,40.8920152757409,2431253.87803961,0.0,1.0
2018-11-01,44.47,44.67,42.68,42.7,1785072,42.2506486829042,42.4406673412488,40.5499816907208,40.5689835565552,1878838.65253222,0.0,1.0
2018-11-02,45.07,45.47,44.24,44.8,1651774,42.8207046579378,43.2007419746268,42.032127225808,42.5641794691727,1738538.74602691,0.0,1.0
2018-11-05,45.27,45.7,45.05,45.15,1248007,43.0107233162823,43.419263431723,42.8017027921033,42.8967121212756,1313562.58471971,0.0,1.0
2018-11-06,45.32,45.8,44.63,45.39,1125347,43.0582279808684,43.5142727608953,42.4026636095798,43.124734511289,1184459.47340565,0.0,1.0
2018-11-07,46.62,47.03,45.67,45.67,1279330,44.2933492601078,44.6828875097141,43.3907606329714,43.3907606329714,1346530.92611617,0.0,1.0
2018-11-08,46.77,47.28,46.5,46.55,941852,44.4358632538662,44.9204108326447,44.1793380651011,44.2268427296872,991325.807902862,0.0,1.0
2018-11-09,45.79,47.69,45.57,47.52,3661357,43.5047718279781,45.309949082251,43.2957513037991,45.1484332226582,3853681.5614829,0.0,1.0
2018-11-12,46.8,47.53,45.59,46.18,1900272,44.4643660526179,45.1579341555754,43.3147531696335,43.8753082117499,2000089.90333427,0.0,1.0
2018-11-13,47.77,48.25,47.03,47.11,1714698,45.3859565455888,45.8420013256157,44.6828875097141,44.7588949730519,1804768.03166466,0.0,1.0
2018-11-14,48.07,49.13,47.98,48.17,2083189,45.6709845331056,46.6780834223316,45.5854761368506,45.7659938622779,2192615.20752661,0.0,1.0
2018-11-15,49.46,49.5,47.48,47.76,2078608,46.9916142086,47.0296179402689,45.1104294909893,45.3764556126716,2187793.57575644,0.0,1.0
2018-11-16,49.48,50.03,48.94,49.37,1652429,47.0106160744345,47.5331673848819,46.4975656969043,46.906105812345,1739228.15201021,0.0,1.0
2018-11-19,49.05,50.66,49.05,49.15,1716541,46.6020759589938,48.1317261586671,46.6020759589938,46.697085288166,1806707.84117184,0.0,1.0
2018-11-20,48.18,49.05,47.63,48.47,1465285,45.7754947951951,46.6020759589938,45.2529434847477,46.0510218497947,1542253.81103713,0.0,1.0
2018-11-21,48.37,49.16,47.82,48.37,1107565,45.9560125206224,46.7065862210832,45.433461210175,45.9560125206224,1165743.41661952,0.0,1.0
2018-11-23,47.67,48.17,47.55,47.99,587811,45.2909472164166,45.7659938622779,45.1769360214099,45.5949770697678,618687.664802101,0.0,1.0
2018-11-26,48.71,48.94,47.78,47.99,1662845,46.2790442398081,46.4975656969043,45.3954574785061,45.5949770697678,1750191.28593689,0.0,1.0
2018-11-27,49.18,49.42,48.34,48.34,1072473,46.7255880869177,46.9536104769311,45.9275097218707,45.9275097218707,1128808.09636653,0.0,1.0
2018-11-28,50.24,50.29,48.69,49.33,1394143,47.7326869761437,47.7801916407298,46.2600423739736,46.8681020806761,1467374.84849755,0.0,1.0
2018-11-29,50.93,51.39,49.93,50.06,1206725,48.3882513474323,48.8252942616247,47.4381580557096,47.5616701836336,1270112.11479254,0.0,1.0
2018-11-30,51.28,51.51,50.73,50.73,1229643,48.7207839995352,48.9393054566314,48.1982326890877,48.1982326890877,1294233.95651026,0.0,1.0
2018-12-03,51.4,52.25,50.76,52.04,973807,48.8347951945419,49.6423744925061,48.2267354878394,49.4428549012443,1024959.34713359,0.0,1.0
2018-12-04,50.05,51.41,49.74,51.06,1374015,47.5521692507164,48.8442961274591,47.2576403302824,48.5117634753562,1446189.5605102,0.0,1.0
2018-12-06,48.03,49.2,47.19,49.17,2777798,45.6329808014367,46.7445899527522,44.8349024363897,46.7160871540005,2923710.78103667,0.0,1.0
2018-12-07,48.0,48.79,47.42,47.72,1404930,45.604478002685,46.3550517031459,45.0534238934859,45.3384518810027,1478728.4703934,0.0,1.0
2018-12-10,47.22,48.33,47.12,47.8,1687488,44.8634052351414,45.9180087889535,44.7683959059691,45.4144593443405,1776128.73883199,0.0,1.0
2018-12-11,45.88,48.35,45.31,48.1,1928289,43.5902802242331,45.9370106547879,43.0487270479512,45.6994873318573,2029578.58643948,0.0,1.0
2018-12-12,46.09,46.98,45.78,46.59,1662057,43.7897998154949,44.635382845128,43.4952708950608,44.2648464613562,1749361.8937005,0.0,1.0
2018-12-13,45.48,46.4,45.29,46.31,1195783,43.2102429075441,44.0843287359289,43.0297251821168,43.9988203396738,1258595.35102278,0.0,1.0
2018-12-14,45.94,46.19,45.22,45.24,1731337,43.6472858217365,43.8848091446671,42.9632186516962,42.9822205175306,1822281.04869673,0.0,1.0
2018-12-17,45.21,45.91,44.885,45.79,1352985,42.953717718779,43.6187830229848,42.6449373989691,43.5047718279781,1424054.89206951,0.0,1.0
2018-12-18,45.12,46.1,44.81,45.41,1309006,42.8682093225239,43.7993007484121,42.5736804020899,43.1437363771235,1377765.75353632,0.0,1.0
2018-12-19,45.22,45.89,44.5,45.04,2232331,42.9632186516962,43.5997811571503,42.2791514816559,42.7922018591861,2349591.37113007,0.0,1.0
2018-12-20,42.81,45.15,42.39,45.15,2957419,40.6734938186447,42.8967121212756,40.2744546361212,42.8967121212756,3112766.95221996,0.0,1.0
2018-12-21,41.0,43.45,40.95,42.81,1662989,38.9538249606268,41.2815535253472,38.9063202960407,40.6734938186447,1750342.85000039,0.0,1.0
2018-12-24,39.63,41.0,39.47,40.95,984726,37.6521971509668,38.9538249606268,37.5001822242912,38.9063202960407,1036451.90275431,0.0,1.0
2018-12-26,40.58,40.75,39.05,39.77,2348120,38.5547857781033,38.7163016376961,37.1011430417677,37.785210211808,2471462.56105297,0.0,1.0
2018-12-27,41.26,41.29,39.46,39.96,1625701,39.2008492164747,39.2293520152263,37.490681291374,37.9657279372353,1711096.17777898,0.0,1.0
2018-12-28,40.79,41.79,40.66,41.51,1142571,38.754305369365,39.7043986610877,38.6307932414411,39.4383725394053,1202588.21944571,0.0,1.0
2018-12-31,41.57,41.67,40.96,40.96,1056910,39.4953781369087,39.5903874660809,38.9158212289579,38.9158212289579,1112427.59969784,0.0,1.0
2019-01-02,41.23,41.43,40.5,40.98,941803,39.172346417723,39.3623650760675,38.4787783147655,38.9348230947923,991274.234020142,0.0,1.0
2019-01-03,41.83,42.19,40.21,41.37,1461713,39.7424023927566,40.0844359777767,38.2032512601659,39.3053594785642,1538494.18023969,0.0,1.0
2019-01-04,43.07,43.83,42.34,42.45,1345389,40.9205180744926,41.6425889762018,40.2269499715351,40.3314602336246,1416059.88771975,0.0,1.0
2019-01-07,44.83,45.86,42.83,43.07,1840213,42.5926822679244,43.5712783583987,40.6924956844792,40.9205180744926,1936876.11104329,0.0,1.0
2019-01-08,45.45,46.07,45.17,45.39,1180577,43.1817401087924,43.7707979496604,42.9157139871101,43.124734511289,1242590.6069282,0.0,1.0
2019-01-09,45.11,45.57,44.57,45.47,892998,42.8587083896067,43.2957513037991,42.3456580120765,43.2007419746268,939905.594303181,0.0,1.0
2019-01-10,45.69,46.32,44.62,44.97,989278,43.4097624988058,44.008321272591,42.3931626766626,42.7256953287655,1041243.01120614,0.0,1.0
2019-01-11,46.55,46.74,45.33,45.58,1013152,44.2268427296872,44.4073604551145,43.0677289137857,43.3052522367163,1066371.069901,0.0,1.0
2019-01-14,47.01,47.43,45.93,46.3,1413087,44.6638856438796,45.0629248264031,43.6377848888192,43.9893194067566,1487313.94307389,0.0,1.0
2019-01-15,47.56,47.75,46.68,46.92,916124,45.1864369543271,45.3669546797544,44.3503548576112,44.5783772476246,964246.361890404,0.0,1.0
2019-01-16,47.86,48.04,47.44,47.6,1294231,45.4714649418439,45.6424817343539,45.0724257593204,45.224440685996,1362214.64910403,0.0,1.0
2019-01-17,47.6,48.05,47.09,47.89,1926267,45.224440685996,45.6519826672712,44.7398931072175,45.4999677405955,2027450.37438113,0.0,1.0
2019-01-18,48.27,49.04,47.64,47.85,1229731,45.8610031914501,46.5925750260765,45.2624444176649,45.4619640089266,1294326.57899351,0.0,1.0
2019-01-22,47.83,48.7,47.62,48.11,1351401,45.4429621430922,46.2695433068909,45.2434425518304,45.7089882647745,1422387.68737098,0.0,1.0
2019-01-23,47.62,48.37,46.82,48.11,882313,45.2434425518304,45.9560125206224,44.4833679184524,45.7089882647745,928659.330285648,0.0,1.0
2019-01-24,48.81,48.97,47.48,47.62,1651732,46.3740535689803,46.5260684956559,45.1104294909893,45.2434425518304,1738494.53984173,0.0,1.0
2019-01-25,49.42,49.74,48.69,49.4,1811189,46.9536104769311,47.2576403302824,46.2600423739736,46.9346086110967,1906327.53202178,0.0,1.0
2019-01-28,49.01,49.76,48.83,49.13,1171382,46.5640722273249,47.2766421961168,46.3930554348148,46.6780834223316,1232912.60995663,0.0,1.0
2019-01-29,49.16,49.52,48.99,49.11,1145939,46.7065862210832,47.0486198061034,46.5450703614904,46.6590815564971,1206133.13448652,0.0,1.0
2019-01-30,49.53,49.96,49.07,49.7,1239046,47.0581207390206,47.4666608544613,46.6210778248282,47.2196365986135,1304130.87935133,0.0,1.0
2019-01-31,51.0,51.07,48.4,48.99,2225516,48.4547578778528,48.5212644082734,45.9845153193741,46.5450703614904,2342418.39131917,0.0,1.0
2019-02-01,51.14,52.14,50.98,51.05,1786429,48.587770938694,49.5378642304166,48.4357560120184,48.502262542439,1880266.93332509,0.0,1.0
2019-02-04,50.93,51.7,50.84,51.04,1299943,48.3882513474323,49.1198231820587,48.3027429511772,48.4927616095217,1368226.69028963,0.0,1.0
2019-02-05,51.44,51.46,50.73,51.14,3168016,48.8727989262108,48.8918007920452,48.1982326890877,48.587770938694,3334426.23750779,0.0,1.0
2019-02-06,51.83,52.35,51.05,51.06,3032099,49.2433353099826,49.7373838216784,48.502262542439,48.5117634753562,3191369.75959754,0.0,1.0
2019-02-07,52.5,53.11,49.13,50.62,3313411,49.8798978154367,50.4594547233875,46.6780834223316,48.0937224269982,3487458.57787554,0.0,1.0
2019-02-08,52.78,52.85,51.68,52.25,2792116,50.1459239371191,50.2124304675397,49.1008213162242,49.6423744925061,2938780.88007299,0.0,1.0
2019-02-11,53.31,54.44,52.96,52.99,3928124,50.6494733817321,51.7230788013786,50.3169407296291,50.3454435283808,4134461.35681892,0.0,1.0
2019-02-12,53.41,54.1,53.32,53.49,2583615,50.7444827109043,51.4000470821929,50.6589743146493,50.8204901742421,2719327.69393169,0.0,1.0
2019-02-13,54.35,54.62,53.48,53.64,1928629,51.6375704051236,51.8940955938887,50.8109892413249,50.9630041680005,2029936.44603386,0.0,1.0
2019-02-14,53.15,54.19,53.15,54.15,2729626,50.4974584550564,51.4855554784479,50.4974584550564,51.447551746779,2873008.39168219,0.0,1.0
2019-02-15,53.28,53.68,53.07,53.61,1199156,50.6209705829804,51.0010078996694,50.4214509917186,50.9345013692488,1262145.52870468,0.0,1.0
2019-02-19,53.76,53.98,53.08,53.42,1101701,51.0770153630072,51.2860358871862,50.4309519246359,50.7539836438215,1159571.39114467,0.0,1.0
2019-02-20,54.26,54.5,53.68,53.75,1031226,51.5520620088685,51.780084398882,51.0010078996694,51.06751443009,1085394.46492701,0.0,1.0
2019-02-21,54.29,54.7,53.97,54.29,642046,51.5805648076202,51.9701030572265,51.276534954269,51.5805648076202,675771.532746972,0.0,1.0
2019-02-22,54.48,54.87,54.09,54.6,598349,51.7610825330475,52.1316189168193,51.3905461492757,51.8750937280542,629779.207171476,0.0,1.0
2019-02-25,54.91,55.34,54.52,54.67,954448,52.1696226484882,52.5781627639289,51.7990862647164,51.9416002584748,1004583.45334646,0.0,1.0
2019-02-26,54.49,55.38,54.48,54.91,795083,51.7705834659647,52.6161664955979,51.7610825330475,52.1696226484882,836847.293762535,0.0,1.0
2019-02-27,54.51,54.92,54.21,54.4,950078,51.7895853317992,52.1791235814054,51.5045573442824,51.6850750697097,999983.905030445,0.0,1.0
2019-02-28,54.29,54.52,54.04,54.38,1126908,51.5805648076202,51.7990862647164,51.3430414846896,51.6660732038752,1186102.46995515,0.0,1.0
2019-03-01,54.5,54.91,54.3,54.52,1030942,51.780084398882,52.1696226484882,51.5900657405374,51.7990862647164,1085095.54691288,0.0,1.0
2019-03-04,54.78,55.04,54.16,54.83,1750412,52.0461105205643,52.2931347764122,51.4570526796963,52.0936151851504,1842358.02446973,0.0,1.0
2019-03-05,55.55,55.79,54.64,54.79,2745392,52.7776823551907,53.0057047452041,51.9130974597231,52.0556114534815,2889602.55157928,0.0,1.0
2019-03-06,55.51,55.93,55.26,55.51,1041841,52.7396786235218,53.1387178060453,52.5021553005911,52.7396786235218,1096567.05196923,0.0,1.0
2019-03-07,54.04,55.47,53.43,55.47,2017083,51.3430414846896,52.7016748918529,50.7634845767388,52.7016748918529,2123036.77709675,0.0,1.0
2019-03-08,54.62,54.72,53.54,53.56,1427371,51.8940955938887,51.9891049230609,50.8679948388283,50.8869967046627,1502348.25615077,0.0,1.0
2019-03-11,54.75,55.48,54.4,54.53,3347940,52.0176077218126,52.7111758247701,51.6850750697097,51.8085871976336,3523801.32474137,0.0,1.0
2019-03-12,54.65,54.95,54.26,54.76,2556502,51.9225983926403,52.2076263801571,51.5520620088685,52.0271086547298,2690790.49633624,0.0,1.0
2019-03-13,54.78,55.32,54.56,54.9,1374015,52.0461105205643,52.5591608980945,51.8370899963853,52.160121715571,1446189.5605102,0.0,1.0
2019-03-14,54.12,54.92,53.98,54.85,1322539,51.4190489480274,52.1791235814054,51.2860358871862,52.1126170509849,1392009.61792091,0.0,1.0
2019-03-15,54.38,54.39,53.52,54.07,1655639,51.6660732038752,51.6755741367925,50.8489929729938,51.3715442834412,1742606.76759245,0.0,1.0
2019-03-18,54.93,55.04,54.17,54.37,1013042,52.1886245143227,52.2931347764122,51.4665536126135,51.656572270958,1066255.29179694,0.0,1.0
2019-03-19,55.33,55.77,54.77,55.25,1027922,52.5686618310117,52.9867028793697,52.0366095876471,52.4926543676739,1081916.9116922,0.0,1.0
2019-03-20,54.7,55.4,53.9,55.33,781174,51.9701030572265,52.6351683614323,51.2100284238484,52.5686618310117,822207.678767693,0.0,1.0
2019-03-21,55.91,55.94,54.5,54.5,1168933,53.1197159402108,53.1482187389625,51.780084398882,51.780084398882,1230334.96834887,0.0,1.0
2019-03-22,54.05,55.7,53.87,55.7,1143629,51.3525424176068,52.9201963489491,51.1815256250967,52.9201963489491,1203701.79430117,0.0,1.0
2019-03-25,54.4,54.57,53.57,53.91,740572,51.6850750697097,51.8465909293025,50.8964976375799,51.2195293567656,779472.928029285,0.0,1.0
2019-03-26,54.39,55.04,54.08,54.66,845149,51.6755741367925,52.2931347764122,51.3810452163585,51.9320993255576,889543.171563361,0.0,1.0
2019-03-27,54.35,54.85,54.04,54.45,836368,51.6375704051236,52.1126170509849,51.3430414846896,51.7325797342958,880300.921274361,0.0,1.0
2019-03-28,54.91,55.08,54.33,54.42,1345698,52.1696226484882,52.3311385080811,51.6185685392891,51.7040769355442,1416385.11893935,0.0,1.0
2019-03-29,54.57,55.51,54.49,55.17,968313,51.8465909293025,52.7396786235218,51.7705834659647,52.4166469043361,1019176.75709968,0.0,1.0
2019-04-01,55.64,55.71,54.8,55.01,1223391,52.8631907514457,52.9296972818663,52.0651123863987,52.2646319776605,1287653.55008652,0.0,1.0
2019-04-02,55.13,55.79,55.08,55.61,928194,52.3786431726672,53.0057047452041,52.3311385080811,52.834687952694,976950.377490931,0.0,1.0
2019-04-03,55.33,55.6,54.98,55.35,698213,52.5686618310117,52.8251870197768,52.2361291789088,52.5876636968462,734888.885210501,0.0,1.0
2019-04-04,55.66,55.69,55.12,55.28,624165,52.8821926172802,52.9106954160319,52.36914223975,52.5211571664256,656951.275667185,0.0,1.0
2019-04-05,55.94,56.5,55.31,55.57,643073,53.1482187389625,53.6802709823272,52.5496599651773,52.7966842210251,676852.479227646,0.0,1.0
2019-04-08,56.02,56.47,54.97,55.8,1032756,53.2242262023003,53.6517681835755,52.2266282459916,53.0152056781213,1087004.83310173,0.0,1.0
2019-04-09,55.84,55.89,55.22,55.73,969698,53.0532094097902,53.1007140743764,52.4641515689222,52.9486991477008,1020634.50868267,0.0,1.0
2019-04-10,56.27,56.58,55.71,56.14,1246567,53.461749525231,53.756278445665,52.9296972818663,53.338237397307,1312046.94408468,0.0,1.0
2019-04-11,56.67,56.7,56.05,56.41,1021302,53.84178684192,53.8702896406717,53.252729001052,53.5947625860721,1074949.17488396,0.0,1.0
2019-04-12,56.73,57.32,56.49,56.87,1252029,53.8987924394234,54.4593474815397,53.6707700494099,54.0318055002645,1317795.85321559,0.0,1.0
2019-04-15,56.73,57.13,56.44,56.75,865156,53.8987924394234,54.2788297561124,53.6232653848238,53.9177943052578,910601.103636248,0.0,1.0
2019-04-16,55.97,56.9,55.56,56.68,901465,53.1767215377142,54.0603082990162,52.7871832881079,53.8512877748372,948817.350731487,0.0,1.0
2019-04-17,56.5,57.08,56.04,56.27,1203628,53.6802709823272,54.2313250915263,53.2432280681348,53.461749525231,1266852.43489901,0.0,1.0
2019-04-18,56.43,57.36,53.76,53.82,2544528,53.6137644519066,54.4973512132086,51.0770153630072,51.1340209605106,2678187.52344471,0.0,1.0
2019-04-22,57.71,57.72,56.1,56.49,1425306,54.8298838653115,54.8393847982287,53.3002336656381,53.6707700494099,1500174.78537901,0.0,1.0
2019-04-23,59.26,59.5,57.59,57.59,1840522,56.3025284674816,56.530550857495,54.7158726703048,54.7158726703048,1937201.34226289,0.0,1.0
2019-04-24,58.51,59.58,57.86,59.29,1091080,55.5899584986896,56.6065583208328,54.9723978590699,56.3310312662332,1148392.48893314,0.0,1.0
2019-04-25,57.61,58.36,57.31,58.2,776093,54.7348745361393,55.4474445049312,54.4498465486225,55.2954295782556,816859.782888134,0.0,1.0
2019-04-26,58.28,58.76,57.46,57.83,955561,55.3714370415934,55.8274818216203,54.5923605423809,54.9438950603182,1005754.91725395,0.0,1.0
2019-04-29,58.33,58.49,57.92,58.45,681653,55.4189417061795,55.5709566328552,55.0294034565733,55.5329529011862,717459.017907707,0.0,1.0
2019-04-30,58.13,58.5,57.23,57.5,1273020,55.228923047835,55.5804575657724,54.3738390852847,54.6303642740498,1339889.47305575,0.0,1.0
2019-05-01,57.73,58.52,57.29,58.47,892352,54.848885731146,55.5994594316068,54.430844682788,55.5519547670207,939225.661073856,0.0,1.0
2019-05-02,58.82,58.83,56.1,57.65,1020493,55.8844874191236,55.8939883520408,53.3002336656381,54.7728782678082,1074097.67955498,0.0,1.0
2019-05-03,60.45,60.58,58.94,59.0,1164073,57.4331394846315,57.5566516125554,55.9984986141303,56.0555042116337,1225219.68120565,0.0,1.0
2019-05-06,59.88,60.39,59.01,59.37,901176,56.8915863083496,57.3761338871281,56.0650051445509,56.407038729571,948513.170076263,0.0,1.0
2019-05-07,59.49,59.86,59.06,59.35,1422645,56.5210499245778,56.8725844425151,56.112509809137,56.3880368637366,1497374.00778887,0.0,1.0
2019-05-08,59.03,59.94,58.81,59.28,1485549,56.0840070103854,56.9485919058529,55.8749864862064,56.321530333316,1563582.24286224,0.0,1.0
2019-05-09,59.05,59.33,58.25,58.56,607520,56.1030088762198,56.3690349979021,55.3429342428417,55.6374631632757,639431.943465795,0.0,1.0
2019-05-10,60.36,60.47,58.86,58.93,766076,57.3476310883764,57.4521413504659,55.9224911507925,55.9889976812131,806316.607720738,0.0,1.0
2019-05-13,59.62,59.78,58.54,59.35,1272190,56.6445620525017,56.7965769791773,55.6184612974413,56.3880368637366,1339015.87463417,0.0,1.0
2019-05-14,59.87,60.62,59.68,59.95,519625,56.8820853754323,57.5946553442243,56.701567650005,56.9580928387702,546919.975677203,0.0,1.0
2019-05-15,60.54,60.9,59.56,59.74,670571,57.5186478808865,57.8606814659066,56.5875564549983,56.7585732475084,705794.900187322,0.0,1.0
2019-05-16,61.2,61.4,60.55,60.75,933579,58.1457094534234,58.3357281117679,57.5281488138037,57.7181674721482,982618.241948996,0.0,1.0
2019-05-17,60.45,61.24,60.36,60.87,960345,57.4331394846315,58.1837131850923,57.3476310883764,57.8321786671549,1010790.21225253,0.0,1.0
2019-05-20,58.75,60.04,58.74,59.92,1901363,55.817980888703,57.0436012350252,55.8084799557858,56.9295900400185,2001238.21162094,0.0,1.0
2019-05-21,60.05,60.56,58.91,59.15,1324212,57.0531021679424,57.5376497467209,55.9699958153786,56.1980182053921,1393770.49763091,0.0,1.0
2019-05-22,59.88,60.6,59.51,60.07,825156,56.8915863083496,57.5756534783898,56.5400517904122,57.0721040337769,868499.974885537,0.0,1.0
2019-05-23,59.72,60.14,59.08,59.44,1194119,56.739571381674,57.1386105641974,56.1315116749715,56.4735452599916,1256843.94406675,0.0,1.0
2019-05-24,60.03,60.53,59.77,59.94,1049452,57.034100302108,57.5091469479693,56.7870760462601,56.9485919058529,1104577.84424227,0.0,1.0
2019-05-28,59.83,60.33,59.68,60.05,1651378,56.8440816437634,57.3191282896247,56.701567650005,57.0531021679424,1738121.94485228,0.0,1.0
2019-05-29,57.66,59.84,57.58,59.84,1965653,54.7823792007254,56.8535825766807,54.7063717373876,56.8535825766807,2068905.25080552,0.0,1.0
2019-05-30,55.78,57.85,53.19,57.61,4508070,52.9962038122869,54.9628969261527,50.5354621867253,54.7348745361393,4744870.88718042,0.0,1.0
2019-05-31,55.43,55.64,53.76,54.76,1817053,52.663671160184,52.8631907514457,51.0770153630072,52.0271086547298,1912499.55749663,0.0,1.0
2019-06-03,55.45,56.89,55.08,55.25,1601623,52.6826730260184,54.050807366099,52.3311385080811,52.4926543676739,1685753.40332749,0.0,1.0
2019-06-04,57.24,57.28,55.78,55.83,1399471,54.3833400182019,54.4213437498708,52.9962038122869,53.043708476873,1472982.71884715,0.0,1.0
2019-06-05,56.89,57.66,56.38,57.66,1464268,54.050807366099,54.7823792007254,53.5662597873205,54.7823792007254,1541183.38983864,0.0,1.0
2019-06-06,59.46,59.52,56.74,56.89,1891585,56.4925471258261,56.5495527233294,53.9082933723406,54.050807366099,1990946.59069783,0.0,1.0
2019-06-07,59.62,60.09,59.28,59.74,1106757,56.6445620525017,57.0911058996113,56.321530333316,56.7585732475084,1164892.97381876,0.0,1.0
2019-06-10,60.2,61.32,59.955,60.01,1382723,57.1956161617008,58.2597206484301,56.9628433052288,57.0150984362735,1455354.97623923,0.0,1.0
2019-06-11,60.04,60.66,59.88,60.63,1196229,57.0436012350252,57.6326590758932,56.8915863083496,57.6041562771415,1259064.77860835,0.0,1.0
2019-06-12,59.54,60.29,59.47,59.82,633601,56.5685545891639,57.2811245579558,56.5020480587433,56.8345807108462,666882.931939477,0.0,1.0
2019-06-13,58.02,60.01,57.72,59.7,1075398,55.1244127857455,57.0150984362735,54.8393847982287,56.7205695158395,1131886.74140642,0.0,1.0
2019-06-14,57.94,58.04,57.33,57.9,852657,55.0484053224077,55.14341465158,54.4688484144569,55.0104015907388,897445.55342987,0.0,1.0
2019-06-17,57.47,58.01,57.23,57.96,811973,54.6018614752981,55.1149118528283,54.3738390852847,55.0674071882422,854624.495377522,0.0,1.0
2019-06-18,58.68,59.32,57.59,57.78,964832,55.7514743582824,56.3595340649849,54.7158726703048,54.8963903957321,1015512.90637015,0.0,1.0
2019-06-19,59.31,59.36,58.02,58.91,970445,56.3500331320677,56.3975377966538,55.1244127857455,55.9699958153786,1021420.74726209,0.0,1.0
2019-06-20,59.64,60.37,59.26,59.93,1299960,56.6635639183361,57.3571320212936,56.3025284674816,56.9390909729357,1368244.58326935,0.0,1.0
2019-06-21,59.32,59.58,58.95,59.5,580929,56.3595340649849,56.6065583208328,56.0079995470475,56.530550857495,611444.165600542,0.0,1.0
2019-06-24,59.11,59.78,58.88,59.3,616307,56.1600144737232,56.7965769791773,55.941493016627,56.3405321991505,648680.508924107,0.0,1.0
2019-06-25,59.5,60.0,58.97,59.3,759410,56.530550857495,57.0055975033563,56.027001412882,56.3405321991505,799300.454614432,0.0,1.0
2019-06-26,58.25,59.4,57.83,59.27,1188945,55.3429342428417,56.4355415283227,54.9438950603182,56.3120294003988,1251398.16306285,0.0,1.0
2019-06-27,59.44,59.58,58.15,58.54,1190984,56.4735452599916,56.6065583208328,55.2479249136695,55.6184612974413,1253544.26810091,0.0,1.0
2019-06-28,61.1,61.22,59.48,59.5,2728762,58.0507001242512,58.1647113192579,56.5115489916605,56.530550857495,2872099.00730117,0.0,1.0
2019-07-01,62.07,62.16,60.77,61.78,982682,58.9722906172221,59.0577990134771,57.7371693379827,58.6967635626225,1034300.53507515,0.0,1.0
2019-07-02,62.25,62.55,61.49,62.12,1273419,59.1433074097321,59.4283353972489,58.421236508023,59.0197952818082,1340309.43181504,0.0,1.0
2019-07-03,63.09,63.25,62.14,62.25,614584,59.9413857747791,60.0934007014547,59.0387971476427,59.1433074097321,646867.002803171,0.0,1.0
2019-07-05,63.33,63.33,62.27,62.68,761178,60.1694081647926,60.1694081647926,59.1623092755666,59.5518475251729,801161.324505213,0.0,1.0
2019-07-08,62.37,63.39,61.98,63.15,1350066,59.2573186047388,60.2264137622959,58.886782220967,59.9983913722825,1420982.56219893,0.0,1.0
2019-07-09,61.65,62.43,61.4,62.27,1135333,58.5732514346986,59.3143242022422,58.3357281117679,59.1623092755666,1194970.02019827,0.0,1.0
2019-07-10,61.01,62.42,60.91,62.15,683260,57.9651917279961,59.304823269325,57.8701823988239,59.0482980805599,719150.430755266,0.0,1.0
2019-07-11,61.6,61.68,60.62,60.85,1049228,58.5257467701124,58.6017542334503,57.5946553442243,57.8131768013205,1104342.07792127,0.0,1.0
2019-07-12,60.77,61.78,60.75,61.66,1115333,57.7371693379827,58.6967635626225,57.7181674721482,58.5827523676158,1173919.45582291,0.0,1.0
2019-07-15,60.54,61.27,60.25,60.49,1433272,57.5186478808865,58.212215983844,57.2431208262869,57.4711432163004,1508559.22516972,0.0,1.0
2019-07-16,60.22,60.76,59.8,60.62,1221861,57.2146180275353,57.7276684050655,56.8155788450118,57.5946553442243,1286043.1819118,0.0,1.0
2019-07-17,59.38,60.38,59.35,60.14,2372916,56.4165396624883,57.3666329542109,56.3880368637366,57.1386105641974,2497561.05076554,0.0,1.0
2019-07-18,59.58,59.73,56.73,56.91,3725497,56.6065583208328,56.7490723145912,53.8987924394234,54.0698092319334,3921190.72143467,0.0,1.0
2019-07-19,59.5,60.09,58.13,59.77,1757720,56.530550857495,57.0911058996113,55.228923047835,56.7870760462601,1850049.90069248,0.0,1.0
2019-07-22,61.65,61.71,58.93,59.48,1797969,58.5732514346986,58.6302570322019,55.9889976812131,56.5115489916605,1892413.10896967,0.0,1.0
2019-07-23,63.34,63.55,61.83,61.89,2087921,60.1789090977098,60.3784286889715,58.7442682272087,58.801273824712,2197595.77105782,0.0,1.0
2019-07-24,64.45,65.12,63.3,63.39,2517438,61.2335126515219,61.870075156976,60.1409053660409,60.2264137622959,2649674.5339983,0.0,1.0
2019-07-25,63.4,65.53,63.27,64.64,999750,60.2359146952131,62.2596134065823,60.1124025672892,61.4140303769492,1052265.08671308,0.0,1.0
2019-07-26,64.5,64.54,63.31,63.33,903402,61.281017316108,61.3190210477769,60.1504062989581,60.1694081647926,950856.097891241,0.0,1.0
2019-07-29,64.21,64.66,63.79,64.49,727289,61.0054902615084,61.4330322427836,60.606451078985,61.2715163831908,765492.195699393,0.0,1.0
2019-07-30,64.9,64.9,63.4,63.95,1061267,61.661054632797,61.661054632797,60.2359146952131,60.7584660056606,1117013.46514702,0.0,1.0
2019-07-31,64.01,65.04,63.29,64.87,1606030,60.8154716031639,61.7940676936382,60.1314044331236,61.6325518340454,1690391.8951876,0.0,1.0
2019-08-01,65.23,66.1,63.39,63.79,2647067,61.9745854190655,62.8011665828642,60.2264137622959,60.606451078985,2786112.71446894,0.0,1.0
2019-08-02,65.07,65.35,64.08,64.99,1060925,61.8225704923899,62.0885966140722,60.8819781335845,61.7465630290521,1116653.5004962,0.0,1.0
2019-08-05,63.35,64.33,63.16,63.96,2027311,60.188410030627,61.1195014565152,60.0078923051997,60.7679669385778,2133802.03571831,0.0,1.0
2019-08-06,63.82,64.51,63.3,63.71,1483690,60.6349538777366,61.2905182490252,60.1409053660409,60.5304436156471,1561625.59290355,0.0,1.0
2019-08-07,64.54,64.97,62.23,62.94,1343306,61.3190210477769,61.7275611632176,59.1243055438977,59.7988717810207,1413867.47144006,0.0,1.0
2019-08-08,65.55,66.33,64.54,64.77,1564840,62.2786152724167,63.0196880399604,61.3190210477769,61.5375425048731,1647038.25785656,0.0,1.0
2019-08-09,65.2,66.15,65.12,65.32,1702063,61.9460826203138,62.8486712474503,61.870075156976,62.0600938153205,1791469.33762053,0.0,1.0
2019-08-12,65.67,66.18,64.33,64.88,1473300,62.3926264674235,62.877174046202,61.1195014565152,61.6420527669626,1550689.82471055,0.0,1.0
2019-08-13,68.58,68.84,65.5,65.5,2239974,65.1573979463362,65.4044222021841,62.2311106078306,62.2311106078306,2357635.84430612,0.0,1.0
2019-08-14,65.24,68.24,65.23,67.17,1731577,61.9840863519827,64.8343662271505,61.9745854190655,63.8177664050074,1822533.65546924,0.0,1.0
2019-08-15,65.03,65.66,64.4,65.48,1925026,61.784566760721,62.3831255345062,61.1860079869357,62.2121087419962,2026144.18686164,0.0,1.0
2019-08-16,66.35,66.53,65.44,65.46,2162799,63.0386899057948,63.2097066983049,62.1741050103272,62.1931068761617,2276406.97902271,0.0,1.0
2019-08-19,67.14,67.75,66.73,67.29,955531,63.7892636062557,64.3688205142065,63.3997253566494,63.9317776000141,1005723.34140739,0.0,1.0
2019-08-20,66.51,67.17,66.2,67.01,747525,63.1907048324704,63.8177664050074,62.8961759120364,63.6657514783317,786791.156734377,0.0,1.0
2019-08-21,66.89,67.22,66.5,66.96,562258,63.551740283325,63.8652710695935,63.1812038995532,63.6182468137456,591792.411227929,0.0,1.0
2019-08-22,66.68,67.11,66.18,66.89,625555,63.3522206920633,63.760760807504,62.877174046202,63.551740283325,658414.289891272,0.0,1.0
2019-08-23,65.58,66.96,65.36,66.52,723314,62.3071180711684,63.6182468137456,62.0980975469894,63.2002057653877,761308.396029791,0.0,1.0
2019-08-26,65.4,66.21,65.3,66.09,593223,62.1361012786584,62.9056768449537,62.0410919494861,62.7916656499469,624383.947522072,0.0,1.0
2019-08-27,64.56,66.03,64.49,65.82,726268,61.3380229136114,62.7346600524436,61.2715163831908,62.5351404611818,764417.56438803,0.0,1.0
2019-08-28,65.18,65.34,63.86,64.21,1019183,61.9270807544794,62.079095681155,60.6729576094055,61.0054902615084,1072718.86758839,0.0,1.0
2019-08-29,66.26,66.42,65.81,66.07,830378,62.9531815095398,63.1051964362154,62.5256395282646,62.7726637841125,873996.277243943,0.0,1.0
2019-08-30,65.84,66.71,65.55,66.7,1264543,62.5541423270163,63.380723490815,62.2786152724167,63.3712225578977,1330967.19134525,0.0,1.0
2019-09-03,65.32,65.78,64.95,65.33,831085,62.0600938153205,62.4971367295129,61.7085592973832,62.0695947482378,874740.414694612,0.0,1.0
2019-09-04,66.05,66.22,65.15,65.76,830096,62.753661918278,62.9151777778709,61.8985779557277,62.4781348636785,873699.464286251,0.0,1.0
2019-09-05,65.45,67.13,65.4,66.36,552139,62.1836059432445,63.7797626733384,62.1361012786584,63.048190838712,581141.878182217,0.0,1.0
2019-09-06,65.02,65.88,64.84,65.74,1086719,61.7750658278038,62.5921460586852,61.6040490352937,62.459132997844,1143802.41337109,0.0,1.0
2019-09-09,63.15,65.46,63.08,65.41,1503731,59.9983913722825,62.1931068761617,59.9318848418619,62.1456022115756,1582719.31093588,0.0,1.0
2019-09-10,63.3,63.31,61.63,63.11,1836622,60.1409053660409,60.1504062989581,58.5542495688641,59.9603876406136,1933096.4822097,0.0,1.0
2019-09-11,63.65,64.12,62.82,63.15,1088750,60.4734380181438,60.9199818652534,59.684860586014,59.9983913722825,1145940.09818341,0.0,1.0
2019-09-12,64.76,65.14,63.62,63.73,1157628,61.5280415719559,61.8890770228105,60.4449352193921,60.5494454814816,1218436.1368357,0.0,1.0
2019-09-13,63.6,65.14,63.42,65.14,947935,60.4259333535577,61.8890770228105,60.2549165610476,61.8890770228105,997728.337057625,0.0,1.0
2019-09-16,63.08,63.71,62.67,63.18,1108958,59.9318848418619,60.5304436156471,59.5423465922556,60.0268941710342,1167209.58842827,0.0,1.0
2019-09-17,63.47,63.48,62.18,62.8,935562,60.3024212256337,60.3119221585509,59.0768008793116,59.6658587201796,984705.405406812,0.0,1.0
2019-09-18,63.38,63.68,62.46,63.47,963697,60.2169128293787,60.5019408168955,59.3428270009939,60.3024212256337,1014318.28684184,0.0,1.0
2019-09-19,63.34,63.94,62.75,63.26,993514,60.1789090977098,60.7489650727433,59.6183540555934,60.102901634372,1045701.52074084,0.0,1.0
2019-09-20,62.97,64.12,62.73,63.56,1013475,59.8273745797724,60.9199818652534,59.599352189759,60.3879296218888,1066711.03651567,0.0,1.0
2019-09-23,64.16,64.4,62.58,62.83,981913,60.9579855969223,61.1860079869357,59.4568381960006,59.6943615189313,1033491.14087492,0.0,1.0
2019-09-24,64.38,65.56,64.15,64.73,1153285,61.1670061211013,62.288116205334,60.9484846640051,61.4995387732042,1213865.00678159,0.0,1.0
2019-09-25,65.29,65.49,63.75,64.41,953711,62.0315910165689,62.2216096749134,60.5684473473161,61.195508919853,1003807.74004923,0.0,1.0
2019-09-26,66.27,66.58,65.09,65.54,1060145,62.962682442457,63.257211362891,61.8415723582243,62.2691143394995,1115832.52848556,0.0,1.0
2019-09-27,66.01,66.94,65.41,66.27,918682,62.7156581866091,63.5992449479112,62.1456022115756,62.962682442457,966938.729074013,0.0,1.0
2019-09-30,66.06,66.54,65.71,66.21,907398,62.7631628511953,63.2192076312221,62.4306301990923,62.9056768449537,955062.000653436,0.0,1.0
2019-10-01,65.04,66.6,65.01,66.23,857711,61.7940676936382,63.2762132287255,61.7655648948865,62.9246787107881,902765.031047523,0.0,1.0
2019-10-02,61.89,64.52,60.84,63.91,1629358,58.801273824712,61.3000191819425,57.8036758684033,60.7204622739917,1714945.27347502,0.0,1.0
2019-10-03,62.06,62.71,61.0,61.62,1721280,58.9627896843049,59.5803503239245,57.9556907950789,58.5447486359469,1811695.77240059,0.0,1.0
2019-10-04,63.75,64.08,62.17,62.39,1292138,60.5684473473161,60.8819781335845,59.0672999463943,59.2763204705733,1360011.70754215,0.0,1.0
2019-10-07,63.2,63.89,63.0,63.44,1246017,60.0458960368686,60.7014604081572,59.8558773785241,60.273918426882,1311468.05356436,0.0,1.0
2019-10-08,61.88,62.61,61.19,62.41,1494982,58.7917728917948,59.4853409947523,58.1362085205062,59.2953223364078,1573510.74154988,0.0,1.0
2019-10-09,62.66,62.77,61.96,62.32,1002027,59.5328456593384,59.6373559214279,58.8677803551326,59.2098139401527,1054661.69346721,0.0,1.0
2019-10-10,62.63,63.28,62.52,62.74,3234993,59.5043428605867,60.1219035002064,59.3998325984972,59.6088531226762,3404921.4200162,0.0,1.0
2019-10-11,64.15,64.95,63.42,63.42,1391765,60.9484846640051,61.7085592973832,60.2549165610476,60.2549165610476,1464871.93639332,0.0,1.0
2019-10-14,64.02,64.25,63.14,64.04,850087,60.8249725360811,61.0434939931773,59.9888904393653,60.8439744019156,894740.555907638,0.0,1.0
2019-10-15,62.86,64.62,62.74,64.21,1348930,59.7228643176829,61.3950285111147,59.6088531226762,61.0054902615084,1419786.89014241,0.0,1.0
2019-10-16,63.53,63.81,62.49,62.81,1036271,60.3594268231371,60.6254529448194,59.3713297997456,59.6753596530968,1090704.4697907,0.0,1.0
2019-10-17,67.49,70.88,66.0,66.21,5853977,64.1217962583586,67.3426125172982,62.7061572536919,62.9056768449537,6161475.98451749,0.0,1.0
2019-10-18,69.87,70.75,67.5,67.5,2771338,66.3830182926584,67.2191003893743,64.1312971912758,64.1312971912758,2916911.44874343,0.0,1.0
2019-10-21,69.48,70.34,69.04,70.15,1430254,66.0124819088866,66.829562139768,65.5944408605286,66.6490444143407,1505382.69500548,0.0,1.0
2019-10-22,69.05,70.39,68.82,69.28,1095797,65.6039417934459,66.8770668043541,65.3854203363497,65.8224632505421,1153357.26454106,0.0,1.0
2019-10-23,69.3,70.46,68.84,68.84,1145125,65.8414651163765,66.9435733347747,65.4044222021841,65.4044222021841,1205276.37651644,0.0,1.0
2019-10-24,68.98,69.91,68.63,69.33,779301,65.5374352630253,66.4210220243273,65.2049026109224,65.8699679151282,820236.293413941,0.0,1.0
2019-10-25,69.93,70.01,68.8,68.88,1018846,66.4400238901618,66.5160313534996,65.3664184705152,65.442425933853,1072364.16557867,0.0,1.0
2019-10-28,72.23,72.32,70.38,70.38,1680014,68.6252384611237,68.7107468573788,66.8675658714369,66.8675658714369,1768262.14292492,0.0,1.0
2019-10-29,72.82,73.69,71.31,71.8,1899724,69.1857935032401,70.0123746670387,67.7511526327389,68.216698345683,1999513.11787038,0.0,1.0
2019-10-30,73.5,74.26,72.53,72.99,1267844,69.8318569416114,70.5539278433206,68.9102664486405,69.3473093628329,1334441.5869954,0.0,1.0
2019-10-31,72.84,73.6,72.25,73.13,1765499,69.2047953690745,69.9268662707837,68.6442403269582,69.4803224236741,1858237.51770628,0.0,1.0
2019-11-01,73.21,73.57,72.5,72.95,866080,69.5563298870119,69.898363472032,68.8817636498888,69.309305631164,911573.63971039,0.0,1.0
2019-11-04,72.7,73.63,72.44,73.63,953555,69.0717823082334,69.9553690695354,68.8247580523855,69.9553690695354,1003643.5456471,0.0,1.0
2019-11-05,75.28,78.29,75.09,75.87,3076053,71.5230230008777,74.3828038089627,71.3425052754504,72.083578042994,3237632.58492525,0.0,1.0
2019-11-06,75.53,75.76,74.22,75.28,1525980,71.7605463238083,71.9790677809045,70.5159241116517,71.5230230008777,1606137.01127524,0.0,1.0
2019-11-07,74.3,76.13,73.29,75.89,1976178,70.5919315749895,72.3306022988419,69.6323373503497,72.1025799088285,2079983.11030805,0.0,1.0
2019-11-08,75.0,75.47,73.91,74.29,1604143,71.2569968791954,71.703540726305,70.2213951912177,70.5824306420723,1688405.77443879,0.0,1.0
2019-11-11,75.01,75.29,74.48,74.67,728927,71.2664978121126,71.5325239337949,70.7629483674996,70.9434660929269,767216.236921734,0.0,1.0
2019-11-12,74.77,75.26,74.43,75.13,923928,71.0384754220992,71.5040211350432,70.7154437029135,71.3805090071193,972460.292109667,0.0,1.0
2019-11-13,74.5,75.34,74.38,74.93,799184,70.781950233334,71.580028598381,70.6679390383273,71.1904903487748,841163.711987702,0.0,1.0
2019-11-14,74.4,74.94,73.55,74.29,948157,70.6869409041618,71.199991281692,69.8793616061976,70.5824306420723,997961.998322192,0.0,1.0
2019-11-15,73.65,75.06,73.29,74.73,822548,69.9743709353698,71.3140024766987,69.6323373503497,71.0004716904302,865754.981290992,0.0,1.0
2019-11-18,74.5,74.51,73.54,73.54,1508002,70.781950233334,70.7914511662513,69.8698606732804,69.8698606732804,1587214.65895824,0.0,1.0
2019-11-19,74.41,74.97,73.87,74.51,803319,70.696441837079,71.2284940804437,70.1833914595488,70.7914511662513,845515.916172306,0.0,1.0
2019-11-20,74.9,75.47,74.2,74.2,1738683,71.1619875500231,71.703540726305,70.4969222458173,70.4969222458173,1830012.9209918,0.0,1.0
2019-11-21,75.2,75.45,74.25,74.95,872175,71.4470155375399,71.6845388604705,70.5444269104034,71.2094922146092,917988.799203779,0.0,1.0
2019-11-22,74.52,75.67,74.32,75.28,969273,70.8009520991685,71.8935593846495,70.610933440824,71.5230230008777,1020187.18418969,0.0,1.0
2019-11-25,74.61,74.96,74.47,74.68,865928,70.8864604954235,71.2189931475264,70.7534474345824,70.9529670258441,911413.655421138,0.0,1.0
2019-11-26,76.62,76.62,74.38,74.81,1371714,72.796148011786,72.796148011786,70.6679390383273,71.0764791537681,1443767.69307881,0.0,1.0
2019-11-27,76.08,76.89,76.0,76.72,1245444,72.2830976342558,73.0526732005511,72.207090170918,72.8911573409582,1310864.95489501,0.0,1.0
2019-11-29,75.9,76.42,75.73,75.92,346740,72.1120808417457,72.6061293534414,71.9505649821529,72.1310827075801,364953.634575536,0.0,1.0
2019-12-02,75.75,76.36,75.27,76.35,936168,71.9695668479873,72.5491237559381,71.5135220679605,72.5396228230209,985343.237507386,0.0,1.0
2019-12-03,75.83,76.08,74.48,75.22,878134,72.0455743113251,72.2830976342558,70.7629483674996,71.4660174033743,924260.814859417,0.0,1.0
2019-12-04,75.41,76.27,75.38,76.24,1168892,71.6465351288016,72.4636153596831,71.6180323300499,72.4351125609314,1230291.8146919,0.0,1.0
2019-12-05,75.83,76.5,75.09,75.62,1135135,72.0455743113251,72.6821368167793,71.3425052754504,71.8460547200634,1194761.61961095,0.0,1.0
2019-12-06,74.2,76.61,73.96,76.3,1525885,70.4969222458173,72.7866470788687,70.2688998558038,72.4921181584347,1606037.02109446,0.0,1.0
2019-12-09,73.82,74.61,73.59,74.35,1956985,70.1358867949627,70.8864604954235,69.9173653378665,70.6394362395757,2059781.93620524,0.0,1.0
2019-12-10,72.72,73.95,72.47,73.74,1443970,69.0907841740678,70.2593989228866,68.8532608511372,70.0598793316249,1519819.1720541,0.0,1.0
2019-12-11,72.16,73.06,71.79,72.73,858566,68.5587319307031,69.4138158932535,68.2071974127658,69.100285106985,903664.942674569,0.0,1.0
2019-12-12,71.6,73.19,71.37,72.12,1217229,68.0266796873385,69.5373280211774,67.8081582302423,68.5207281990343,1281167.87120247,0.0,1.0
2019-12-13,71.74,72.9,71.28,71.95,973296,68.1596927481797,69.2618009665779,67.7226498339873,68.3592123394414,1024421.50521379,0.0,1.0
2019-12-16,72.57,73.14,71.79,72.29,1055221,68.9482701803094,69.4898233565913,68.2071974127658,68.6822440586271,1110649.87953635,0.0,1.0
2019-12-17,72.5,73.38,72.45,72.45,796230,68.8817636498888,69.7178457466047,68.8342589853027,68.8342589853027,838054.543629462,0.0,1.0
2019-12-18,71.8,72.67,71.76,72.53,969170,68.216698345683,69.0432795094817,68.1786946140141,68.9102664486405,1020078.77378316,0.0,1.0
2019-12-19,70.69,71.93,70.4,71.93,1774023,67.1620947918709,68.340210473607,66.8865677372714,68.340210473607,1867209.26824306,0.0,1.0
2019-12-20,71.92,72.62,70.95,71.12,1937003,68.3307095406897,68.9957748448956,67.4091190477188,67.5706349073117,2038750.31733783,0.0,1.0
2019-12-23,73.31,73.67,71.8,71.96,1234475,69.6513392161842,69.9933728012043,68.216698345683,68.3687132723586,1299319.77286334,0.0,1.0
2019-12-24,72.64,73.68,72.6,73.29,167134,69.01477671073,70.0028737341215,68.9767729790611,69.6323373503497,175913.251315532,0.0,1.0
2019-12-26,73.11,73.17,72.53,72.71,384800,69.4613205578396,69.518326155343,68.9102664486405,69.0812832411506,405012.858581838,0.0,1.0
2019-12-27,73.2,73.6,72.82,73.22,502588,69.5468289540947,69.9268662707837,69.1857935032401,69.5658308199291,528988.052414055,0.0,1.0
2019-12-30,72.71,73.59,72.54,73.33,452714,69.0812832411506,69.9173653378665,68.9197673815577,69.6703410820186,476494.260031232,0.0,1.0
2019-12-31,72.54,73.14,72.14,72.63,636062,68.9197673815577,69.4898233565913,68.5397300648687,69.0052757778128,669473.203885866,0.0,1.0
2020-01-02,72.21,73.53,71.19,72.85,1169469,68.6062365952893,69.8603597403631,67.6371414377322,69.2142963019918,1230899.12347412,0.0,1.0
2020-01-03,72.25,73.01,71.12,71.3,698425,68.6442403269582,69.3663112286674,67.5706349073117,67.7416516998217,735112.021192879,0.0,1.0
2020-01-06,71.7,72.31,71.55,72.0,955715,68.1216890165108,68.7012459244615,67.9791750227524,68.4067170040275,1005917.00659964,0.0,1.0
2020-01-07,70.53,71.47,70.48,71.43,1228533,67.0100798651953,67.9031675594146,66.9625752006092,67.8651638277457,1293065.65018742,0.0,1.0
2020-01-08,70.31,71.22,70.26,70.79,1337679,66.8010593410163,67.6656442364839,66.7535546764302,67.2571041210432,1407944.89515305,0.0,1.0
2020-01-09,71.04,71.72,70.66,70.75,1604370,67.4946274439738,68.1406908823452,67.1335919931192,67.2191003893743,1688644.69834445,0.0,1.0
2020-01-10,71.09,71.61,70.55,71.23,1044687,67.54213210856,68.0361806202557,67.0290817310298,67.6751451694011,1099562.54727984,0.0,1.0
2020-01-13,72.52,72.81,71.3,71.3,1270119,68.9007655157233,69.1762925703228,67.7416516998217,67.7416516998217,1336836.0886931,0.0,1.0
2020-01-14,71.78,72.8,71.7,72.41,691208,68.1976964798486,69.1667916374056,68.1216890165108,68.7962552536338,727515.925038032,0.0,1.0
2020-01-15,72.33,73.24,71.79,71.82,534738,68.720247790296,69.5848326857636,68.2071974127658,68.2357002115175,562826.83464744,0.0,1.0
2020-01-16,73.7,74.26,72.86,72.96,851878,70.021875599956,70.5539278433206,69.223797234909,69.3188065640812,896625.63394745,0.0,1.0
2020-01-17,73.44,74.4,73.31,73.96,654804,69.7748513441081,70.6869409041618,69.6513392161842,70.2688998558038,689199.68776201,0.0,1.0
2020-01-21,73.25,73.8,72.83,72.92,735205,69.5943336186808,70.1168849291282,69.1952944361573,69.2808028324123,773824.009079158,0.0,1.0
2020-01-22,75.11,75.52,73.4,73.57,1422818,71.3615071412848,71.7510453908911,69.7368476124392,69.898363472032,1497556.09517072,0.0,1.0
2020-01-23,75.87,76.15,74.15,74.79,1155972,72.083578042994,72.3496041646764,70.4494175812311,71.0574772879336,1216693.15010542,0.0,1.0
2020-01-24,75.0,76.02,74.75,75.96,841504,71.2569968791954,72.2260920367524,71.0194735562647,72.169086439249,885706.706205953,0.0,1.0
2020-01-27,76.05,77.23,73.79,74.34,1129658,72.2545948355041,73.3757049197368,70.107383996211,70.6299353066584,1188996.92255676,0.0,1.0
2020-01-28,75.53,76.33,75.11,76.26,801174,71.7605463238083,72.5206209571864,71.3615071412848,72.4541144267658,843258.243143049,0.0,1.0
2020-01-29,74.79,76.17,74.76,75.93,768465,71.0574772879336,72.3686060305108,71.0289744891819,72.1405836404974,808831.097635374,0.0,1.0
2020-01-30,75.82,76.04,73.99,74.33,1077365,72.0360733784079,72.2450939025869,70.2974026545555,70.6204343737412,1133957.06441274,0.0,1.0
2020-01-31,74.03,75.61,73.58,75.14,1190553,70.3354063862244,71.8365537871461,69.9078644049493,71.3900099400365,1253090.62843862,0.0,1.0
2020-02-03,74.63,75.02,73.63,74.08,1148526,70.905462361258,71.2759987450298,69.9553690695354,70.3829110508105,1208856.02498847,0.0,1.0
2020-02-04,76.05,76.49,74.94,75.35,1341446,72.2545948355041,72.672635883862,71.199991281692,71.5895295312983,1411909.76895315,0.0,1.0
2020-02-05,78.74,79.37,75.69,75.72,1975504,74.8103457902379,75.4089045640231,71.9125612504839,71.9410640492356,2079273.7062886,0.0,1.0
2020-02-06,79.6,80.37,78.57,78.75,1839555,75.6274260211193,76.3589978557457,74.6488299306451,74.8198467231551,1936183.54747534,0.0,1.0
2020-02-07,78.59,79.93,78.45,79.26,1276269,74.6678317964795,75.9409568073878,74.5348187356383,75.3043943019337,1343309.13723852,0.0,1.0
2020-02-10,79.25,79.52,78.18,78.27,1116044,75.2948933690164,75.5514185577815,74.2782935468732,74.3638019431283,1174667.80338646,0.0,1.0
2020-02-11,79.35,79.74,78.91,79.65,1008381,75.3899026981887,75.7604390819605,74.9718616498307,75.6749306857055,1061349.45776926,0.0,1.0
2020-02-12,78.87,79.85,77.94,79.52,1088367,74.9338579181618,75.86494934405,74.0502711568598,75.5514185577815,1145536.97987562,0.0,1.0
2020-02-13,79.97,80.45,78.09,78.86,768404,75.9789605390567,76.4350053190835,74.1927851506182,74.9243569852446,808766.893414029,0.0,1.0
2020-02-14,80.0,80.57,79.78,80.0,592998,76.0074633378084,76.5490165140903,75.7984428136294,76.0074633378084,624147.12867285,0.0,1.0
2020-02-18,79.75,79.89,79.18,79.78,639695,75.7699400148777,75.9029530757189,75.2283868385959,75.7984428136294,673297.038904649,0.0,1.0
2020-02-19,78.96,80.36,78.95,80.15,671275,75.0193663144169,76.3494969228285,75.0098653814996,76.1499773315668,706535.880053334,0.0,1.0
2020-02-20,78.89,79.71,78.36,78.67,833462,74.9528597839963,75.7319362832088,74.4493103393833,74.7438392598173,877242.274270623,0.0,1.0
2020-02-21,79.19,79.43,78.24,78.41,640106,75.2378877715131,75.4659101615265,74.3352991443766,74.4968150039694,673729.628002562,0.0,1.0
2020-02-24,77.75,78.06,76.68,77.64,665415,73.8697534314325,74.1642823518665,72.8531536092893,73.765243169343,700368.064691356,0.0,1.0
2020-02-25,75.14,78.26,74.89,77.8,952659,71.3900099400365,74.354301010211,71.1524866171059,73.9172580960186,1002700.48036308,0.0,1.0
2020-02-26,74.52,76.8,74.42,75.6,749430,70.8009520991685,72.967164804296,70.7059427699962,71.8270528542289,788796.22299113,0.0,1.0
2020-02-27,70.24,73.47,70.04,73.47,1355689,66.7345528105957,69.8033541428598,66.5445341522512,69.8033541428598,1426900.92837306,0.0,1.0
2020-02-28,70.5,71.9,67.06,68.42,2026272,66.9815770664436,68.3117076748553,63.7132561429179,65.0053830196606,2132708.45889901,0.0,1.0
2020-03-02,74.21,74.25,70.75,71.06,1750274,70.5064231787345,70.5444269104034,67.2191003893743,67.5136293098083,1842212.77557554,0.0,1.0
2020-03-03,74.46,76.16,72.89,74.25,1547142,70.7439465016651,72.3591050975936,69.2523000336607,70.5444269104034,1628410.61344081,0.0,1.0
2020-03-04,76.64,76.84,75.32,75.78,1474595,72.8151498776204,73.0051685359649,71.5610267325466,71.998069646739,1552052.84875386,0.0,1.0
2020-03-05,74.48,75.58,73.03,75.22,1680737,70.7629483674996,71.8080509883945,69.3853130945018,71.4660174033743,1769023.12082708,0.0,1.0
2020-03-06,73.11,73.2,70.65,72.72,2367452,69.4613205578396,69.5468289540947,67.124091060202,69.0907841740678,2491810.03657819,0.0,1.0
2020-03-09,64.0,68.59,63.68,68.58,1868281,60.8059706702467,65.1668988792535,60.5019408168955,65.1573979463362,1966418.47308767,0.0,1.0
2020-03-10,66.56,66.57,63.08,65.77,2665977,63.2382094970566,63.2477104299738,59.9318848418619,62.4876357965957,2806016.02308584,0.0,1.0
2020-03-11,61.47,65.22,60.43,65.14,1816301,58.4022346421885,61.9650844861483,57.414137618797,61.8890770228105,1911708.05627612,0.0,1.0
2020-03-12,54.44,58.84,53.01,56.49,3214854,51.7230788013786,55.9034892849581,50.3644453942153,53.6707700494099,3383724.55421844,0.0,1.0
2020-03-13,59.85,59.85,55.51,57.29,2013533,56.8630835095979,56.8630835095979,52.7396786235218,54.430844682788,2119300.30192012,0.0,1.0
2020-03-16,48.96,55.15,48.77,50.27,2402631,46.5165675627387,52.3976450385017,46.3360498373114,47.7611897748953,2528836.92678623,0.0,1.0
2020-03-17,50.33,52.2,46.65,50.37,3486817,47.8181953723987,49.59486982792,44.3218520588595,47.8561991040676,3669973.28617918,0.0,1.0
2020-03-18,48.99,50.76,44.87,47.26,2461975,46.5450703614904,48.2267354878394,42.6306859995933,44.9014089668103,2591298.16140078,0.0,1.0
2020-03-19,50.38,51.09,46.3,48.28,1986536,47.8657000369848,48.5402662741079,43.9893194067566,45.8705041243674,2090885.19759805,0.0,1.0
2020-03-20,46.96,52.16,46.69,50.56,2393880,44.6163809792935,49.5568660962511,44.3598557905284,48.0367168294949,2519626.25234379,0.0,1.0
2020-03-23,43.69,46.8,42.97,46.02,1939458,41.5095759153606,44.4643660526179,40.8255087453203,43.7232932850743,2041334.2741149,0.0,1.0
2020-03-24,52.74,53.29,45.93,46.4,2445854,50.1079202054502,50.6304715158976,43.6377848888192,44.0843287359289,2574330.35398602,0.0,1.0
2020-03-25,54.06,57.09,50.01,53.11,1905821,51.362043350524,54.2408260244435,47.5141655190475,50.4594547233875,2005930.38242021,0.0,1.0
2020-03-26,58.06,58.23,53.61,54.38,2410770,55.1624165174144,55.3239323770073,50.9345013692488,51.6660732038752,2537403.45395878,0.0,1.0
2020-03-27,57.24,58.27,55.57,56.11,1753058,54.3833400182019,55.3619361086762,52.7966842210251,53.3097345985554,1845143.01413659,0.0,1.0
2020-03-30,58.52,58.79,56.27,57.86,1303700,55.5994594316068,55.8559846203719,53.461749525231,54.9723978590699,1372181.03880754,0.0,1.0
2020-03-31,58.04,59.62,57.17,58.67,2091505,55.14341465158,56.6445620525017,54.3168334877813,55.7419734253652,2201368.03219388,0.0,1.0
2020-04-01,55.1,57.43,54.42,55.57,1961911,52.3501403739155,54.5638577436292,51.7040769355442,52.7966842210251,2064966.69021089,0.0,1.0
2020-04-02,55.0,57.5,53.71,55.06,1539000,52.2551310447433,54.6303642740498,51.0295106984211,52.3121366422466,1619840.9286836,0.0,1.0
2020-04-03,52.66,55.18,51.46,54.28,1206345,50.0319127421124,52.4261478372533,48.8918007920452,51.571063874703,1269712.1540694,0.0,1.0
2020-04-06,57.15,58.48,55.05,55.2,1907983,54.2978316219469,55.5614556999379,52.3026357093294,52.4451497030878,2008205.94842918,0.0,1.0
2020-04-07,56.5,61.12,56.3,59.6,1314449,53.6802709823272,58.0697019900856,53.4902523239826,56.6255601866672,1383494.66463107,0.0,1.0
2020-04-08,59.82,60.27,56.27,57.3,1470570,56.8345807108462,57.2621226921214,53.461749525231,54.4403456157052,1547816.42267332,0.0,1.0
2020-04-09,62.2,63.83,60.5,60.82,1576529,59.095802745146,60.6444548106539,57.4806441492176,57.7846740025688,1659341.26020573,0.0,1.0
2020-04-13,61.06,62.51,60.03,61.96,745275,58.0126963925822,59.39033166558,57.034100302108,58.8677803551326,784422.96824215,0.0,1.0
2020-04-14,62.48,63.16,60.65,61.92,1817251,59.3618288668283,60.0078923051997,57.623158142976,58.8297766234637,1912707.95808395,0.0,1.0
2020-04-15,61.09,61.69,59.89,60.84,1330180,58.0411991913339,58.6112551663675,56.9010872412668,57.8036758684033,1400051.98604051,0.0,1.0
2020-04-16,60.61,61.35,58.76,61.35,981150,57.5851544113071,58.2882234471818,55.8274818216203,58.2882234471818,1032688.061844,0.0,1.0
2020-04-17,62.9,63.22,61.91,62.16,1037838,59.7608680493518,60.0648979027031,58.8202756905465,59.0577990134771,1092353.78150951,0.0,1.0
2020-04-20,61.28,62.0,60.2,61.13,1561912,58.2217169167612,58.9057840868015,57.1956161617008,58.0792029230028,1643956.455232,0.0,1.0
2020-04-21,59.48,64.59,59.03,62.84,2618492,56.5115489916605,61.366525712363,56.0840070103854,59.7038624518485,2756036.72061766,0.0,1.0
2020-04-22,59.59,60.86,59.15,60.1,1312562,56.61605925375,57.8226777342377,56.1980182053921,57.1006068325285,1381508.54388226,0.0,1.0
2020-04-23,59.33,60.72,59.21,59.9,944412,56.3690349979021,57.6896646733966,56.2550238028954,56.910588174184,994020.280142907,0.0,1.0
2020-04-24,59.22,60.6,58.51,60.15,1098650,56.2645247358126,57.5756534783898,55.5899584986896,57.1481114971147,1156360.12754921,0.0,1.0
2020-04-27,63.31,63.8,59.82,60.13,1231901,60.1504062989581,60.6159520119022,56.8345807108462,57.1291096312802,1296610.56522823,0.0,1.0
2020-04-28,62.98,65.24,62.58,64.55,1449087,59.8368755126896,61.9840863519827,59.4568381960006,61.3285219806941,1525204.95894953,0.0,1.0
2020-04-29,65.13,65.7,63.86,64.31,1301093,61.8795760898932,62.4211292661751,60.6729576094055,61.1004995906807,1369437.09774121,0.0,1.0
2020-04-30,64.41,65.19,62.93,63.98,1266340,61.195508919853,61.9365816873966,59.7893708481035,60.7869688044122,1332858.58455438,0.0,1.0
2020-05-01,62.52,63.28,60.83,63.17,1457502,59.3998325984972,60.1219035002064,57.794174935486,60.0173932381169,1534061.98391046,0.0,1.0
2020-05-04,62.69,63.03,61.05,61.94,800240,59.5613484580901,59.8843801772758,58.003195459665,58.8487784892981,842275.18178672,0.0,1.0
2020-05-05,62.53,63.68,62.31,63.07,1610976,59.4093335314145,60.5019408168955,59.2003130072355,59.9223839089447,1695597.69975763,0.0,1.0
2020-05-06,61.33,63.23,61.21,63.0,892181,58.2692215813473,60.0743988356203,58.1552103863406,59.8558773785241,939045.678748448,0.0,1.0
2020-05-07,62.46,64.07,61.53,62.04,1082110,59.3428270009939,60.8724772006673,58.4592402396919,58.9437878184704,1138951.31081079,0.0,1.0
2020-05-08,63.07,64.21,62.59,63.38,737669,59.9223839089447,61.0054902615084,59.4663391289178,60.2169128293787,776417.438610201,0.0,1.0
2020-05-11,60.73,62.59,60.72,62.23,850653,57.6991656063138,59.4663391289178,57.6896646733966,59.1243055438977,895336.286879459,0.0,1.0
2020-05-12,59.42,61.37,59.42,60.92,924796,56.4545433941572,58.3072253130162,56.4545433941572,57.8796833317411,973373.886603558,0.0,1.0
2020-05-13,57.25,59.16,56.2,59.11,1865026,54.3928409511191,56.2075191383093,53.3952429948104,56.1600144737232,1962992.49373558,0.0,1.0
2020-05-14,60.12,60.23,55.85,56.39,1533781,57.119608698363,57.2241189604525,53.0627103427075,53.5757607202377,1614347.78390985,0.0,1.0
2020-05-15,59.38,59.79,58.1,59.19,1054152,56.4165396624883,56.8060779120945,55.2004202490833,56.236021937061,1109524.72687048,0.0,1.0
2020-05-18,62.7,63.18,61.11,61.6,1737426,59.5708493910073,60.0268941710342,58.0602010571684,58.5257467701124,1828689.89302081,0.0,1.0
2020-05-19,62.61,63.62,61.99,62.39,1003762,59.4853409947523,60.4449352193921,58.8962831538843,59.2763204705733,1056487.82992677,0.0,1.0
2020-05-20,62.94,63.9,62.68,63.36,704105,59.7988717810207,60.7109613410744,59.5518475251729,60.1979109635442,741090.381475481,0.0,1.0
2020-05-21,62.12,63.7,61.95,63.22,720462,59.0197952818082,60.5209426827299,58.8582794222154,60.0648979027031,758306.585549865,0.0,1.0
2020-05-22,62.08,62.52,61.25,61.97,441285,58.9817915501393,59.3998325984972,58.1932141180095,58.8772812880498,464464.915018935,0.0,1.0
2020-05-26,64.84,65.46,63.66,63.87,1076167,61.6040490352937,62.1931068761617,60.482938951061,60.6824585423228,1132696.13560665,0.0,1.0
2020-05-27,66.1,66.55,64.74,65.94,938892,62.8011665828642,63.2287085641393,61.5090397061214,62.6491516561886,988210.324375308,0.0,1.0
2020-05-28,66.48,67.22,66.12,66.75,933714,63.1622020337188,63.8652710695935,62.8201684486986,63.4187272224839,982760.333258529,0.0,1.0
2020-05-29,65.43,66.53,64.22,66.15,1310669,62.16460407741,63.2097066983049,61.0149911944257,62.8486712474503,1379516.10796413,0.0,1.0
2020-06-01,66.76,66.94,65.03,65.35,1607448,63.4282281554011,63.5992449479112,61.784566760721,62.0885966140722,1691884.38020181,0.0,1.0
2020-06-02,67.34,67.73,66.28,67.0,1414762,63.9792822646002,64.349818648372,62.9721833753742,63.6562505454145,1489076.92784033,0.0,1.0
2020-06-03,68.53,69.39,67.98,68.26,967079,65.1098932817501,65.9269735126315,64.5873419713027,64.853368092985,1017877.93727772,0.0,1.0
2020-06-04,69.52,69.53,67.78,68.16,964448,66.0504856405555,66.0599865734727,64.3973233129582,64.7583587638127,1015108.73553414,0.0,1.0
2020-06-05,69.91,72.12,69.87,71.37,1067183,66.4210220243273,68.5207281990343,66.3830182926584,67.8081582302423,1123240.22208924,0.0,1.0
2020-06-08,70.81,71.19,69.94,70.09,740466,67.2761059868776,67.6371414377322,66.449524823079,66.5920388168374,779361.360038096,0.0,1.0
2020-06-09,68.23,69.73,68.2,69.7,627003,64.8248652942333,66.2500052318172,64.7963624954816,66.2215024330656,659938.350752048,0.0,1.0
2020-06-10,66.99,68.22,66.44,68.21,1198622,63.6467496124973,64.8153643613161,63.1241983020499,64.8058634283989,1261583.47863586,0.0,1.0
2020-06-11,63.02,66.26,63.0,65.54,1477451,59.8748792443586,62.9531815095398,59.8558773785241,62.2691143394995,1555058.86934666,0.0,1.0
2020-06-12,65.23,65.92,63.59,65.38,1174385,61.9745854190655,62.6301497903541,60.4164324206404,62.1170994128239,1236073.35219759,0.0,1.0
2020-06-15,65.92,66.51,62.51,63.48,977183,62.6301497903541,63.1907048324704,59.39033166558,60.3119221585509,1028512.68240015,0.0,1.0
2020-06-16,67.08,68.74,66.53,68.5,1050217,63.7322580087523,65.3094128730118,63.2097066983049,65.0813904829984,1105383.02832963,0.0,1.0
2020-06-17,65.8,67.64,65.64,67.31,673698,62.5161385953474,64.264310252117,62.3641236686718,63.9507794658485,709086.155927409,0.0,1.0
2020-06-18,65.56,66.3,65.04,65.22,729274,62.288116205334,62.9911852412087,61.7940676936382,61.9650844861483,767581.464213646,0.0,1.0
2020-06-19,65.67,66.89,65.12,66.68,1055794,62.3926264674235,63.551740283325,61.870075156976,63.3522206920633,1111252.9782057,0.0,1.0
2020-06-22,65.47,65.68,64.23,65.53,963244,62.2026078090789,62.4021274003407,61.0244921273429,62.2596134065823,1013841.49155874,0.0,1.0
2020-06-23,64.94,66.37,64.91,66.32,831030,61.6990583644659,63.0576917716293,61.6705555657143,63.0101871070431,874682.52564258,0.0,1.0
2020-06-24,62.29,64.39,62.25,64.39,843374,59.181311141401,61.1765070540185,59.1433074097321,61.1765070540185,887674.93397505,0.0,1.0
2020-06-25,62.93,62.93,61.0,61.81,992942,59.7893708481035,59.7893708481035,57.9556907950789,58.7252663613742,1045099.47459971,0.0,1.0
2020-06-26,63.7,63.97,61.56,62.8,2486806,60.5209426827299,60.777467871495,58.4877430384435,59.6658587201796,2617433.489601,0.0,1.0
2020-06-29,64.95,65.42,63.76,64.21,997839,61.7085592973832,62.1551031444928,60.5779482802333,61.0054902615084,1050253.70528701,0.0,1.0
2020-06-30,65.13,65.62,64.39,64.69,1338309,61.8795760898932,62.3451218028373,61.1765070540185,61.4615350415353,1408607.98793088,0.0,1.0
2020-07-01,65.48,65.88,64.91,65.33,1228357,62.2121087419962,62.5921460586852,61.6705555657143,62.0695947482378,1292880.40522092,0.0,1.0
2020-07-02,66.92,67.32,65.77,66.3,955827,63.5802430820767,63.9602803987657,62.4876357965957,62.9911852412087,1006034.88976014,0.0,1.0
2020-07-06,66.78,68.46,66.38,68.21,702269,63.4472300212355,65.0433867513295,63.0671927045465,64.8058634283989,739157.939665823,0.0,1.0
2020-07-07,66.52,66.95,65.65,66.38,715170,63.2002057653877,63.6087458808284,62.373624601589,63.0671927045465,752736.606216145,0.0,1.0
2020-07-08,66.7,67.44,65.78,66.74,1226902,63.3712225578977,64.0742915937725,62.4971367295129,63.4092262895666,1291348.97666261,0.0,1.0
2020-07-09,65.29,67.03,64.7,66.94,836674,62.0315910165689,63.6847533441662,61.4710359744525,63.5992449479112,880622.994909304,0.0,1.0
2020-07-10,67.34,67.37,65.19,65.19,955314,63.9792822646002,64.0077850633519,61.9365816873966,61.9365816873966,1005494.94278391,0.0,1.0
2020-07-13,66.32,68.36,66.15,67.96,876554,63.0101871070431,64.9483774221573,62.8486712474503,64.5683401054682,922597.820273764,0.0,1.0
2020-07-14,68.76,68.81,66.1,66.34,917822,65.3284147388463,65.3759194034324,62.8011665828642,63.0291889728776,966033.554805872,0.0,1.0
2020-07-15,67.1,70.31,64.92,69.73,2464703,63.7512598745868,66.8010593410163,61.6800564986315,66.2500052318172,2594169.45838158,0.0,1.0
2020-07-16,67.07,67.61,66.42,67.4,1065989,63.7227570758351,64.2358074533653,63.1051964362154,64.0362878621036,1121983.50339604,0.0,1.0
2020-07-17,68.26,68.63,67.22,67.4,830992,64.853368092985,65.2049026109224,63.8652710695935,64.0362878621036,874642.529570267,0.0,1.0
2020-07-20,69.62,70.04,68.05,68.05,1117859,66.1454949697277,66.5445341522512,64.6538485017232,64.6538485017232,1176578.14210352,0.0,1.0
2020-07-21,70.69,71.94,68.0,71.82,2323528,67.1620947918709,68.3497114065242,64.6063438371371,68.2357002115175,2445578.78709704,0.0,1.0
2020-07-22,70.75,72.0,70.1,71.95,969811,67.2191003893743,68.4067170040275,66.6015397497546,68.3592123394414,1020753.44437139,0.0,1.0
2020-07-23,70.88,71.99,70.48,70.77,1005570,67.3426125172982,68.3972160711103,66.9625752006092,67.2381022552087,1058390.80094631,0.0,1.0
2020-07-24,70.7,71.135,70.18,70.88,963580,67.1715957247881,67.5848863066875,66.6775472130924,67.3426125172982,1014195.14104025,0.0,1.0
2020-07-27,72.42,72.57,70.23,70.69,696052,68.805756186551,68.9482701803094,66.7250518776785,67.1620947918709,732614.371729744,0.0,1.0
2020-07-28,70.89,72.48,70.8,72.18,720339,67.3521134502154,68.8627617840544,67.2666050539604,68.5777337965376,758177.124578957,0.0,1.0
2020-07-29,72.35,72.755,71.1,71.46,765620,68.7392496561304,69.1240374392781,67.5516330414772,67.8936666264973,805836.65485298,0.0,1.0
2020-07-30,72.0,72.07,70.83,71.54,431439,68.4067170040275,68.4732235344481,67.2951078527121,67.9696740898352,454101.722176948,0.0,1.0
2020-07-31,71.58,72.11,70.505,71.88,844252,68.007677821504,68.511227266117,66.9863275329022,68.2927058090208,888599.053751128,0.0,1.0
2020-08-03,72.57,72.81,71.16,72.0,770194,68.9482701803094,69.1762925703228,67.6086386389806,68.4067170040275,810650.918925624,0.0,1.0
2020-08-04,72.62,73.4,72.08,72.5,683233,68.9957748448956,69.7368476124392,68.4827244673653,68.8817636498888,719122.012493359,0.0,1.0
2020-08-05,73.14,74.04,72.94,72.94,616079,69.4898233565913,70.3449073191417,69.2998046982468,69.2998046982468,648440.532490229,0.0,1.0
2020-08-06,73.56,73.74,72.35,73.11,699999,69.8888625391148,70.0598793316249,68.7392496561304,69.4613205578396,736768.70060922,0.0,1.0
2020-08-07,74.15,74.15,72.88,73.15,627752,70.4494175812311,70.4494175812311,69.2427991007434,69.4993242895085,660726.694387905,0.0,1.0
2020-08-10,73.82,74.55,73.63,74.06,585642,70.1358867949627,70.8294548979202,69.9553690695354,70.3639091849761,616404.731095594,0.0,1.0
2020-08-11,73.55,74.99,73.47,74.45,662027,69.8793616061976,71.2474959462781,69.8033541428598,70.7344455687479,696802.09908617,0.0,1.0
2020-08-12,75.15,75.45,73.96,74.12,797572,71.3995108729538,71.6845388604705,70.2688998558038,70.4209147824795,839467.036499047,0.0,1.0
2020-08-13,76.83,76.87,74.81,74.83,1070764,72.9956676030477,73.0336713347166,71.0764791537681,71.0954810196025,1127009.32564065,0.0,1.0
2020-08-14,76.36,77.175,75.88,75.88,579157,72.5491237559381,73.323449788692,72.0930789759112,72.0930789759112,609579.085596885,0.0,1.0
2020-08-17,76.28,77.09,76.12,76.62,427568,72.4731162926003,73.2426918588956,72.3211013659247,72.796148011786,450027.385442098,0.0,1.0
2020-08-18,75.44,76.4675,75.24,76.2,425137,71.6750379275533,72.6512587847983,71.4850192692088,72.3971088292625,447468.689342273,0.0,1.0
2020-08-19,74.48,76.07,74.43,75.65,493862,70.7629483674996,72.2735967013385,70.7154437029135,71.8745575188151,519803.691177088,0.0,1.0
2020-08-20,74.36,74.76,73.6,73.97,452394,70.6489371724929,71.0289744891819,69.9268662707837,70.2784007887211,476157.451001226,0.0,1.0
2020-08-21,74.97,75.12,73.7,73.83,511011,71.2284940804437,71.3710080742021,70.021875599956,70.1453877278799,537853.497600736,0.0,1.0
2020-08-24,75.43,75.97,75.08,75.48,964813,71.6655369946361,72.1785873721663,71.3330043425332,71.7130416592222,1015492.90833399,0.0,1.0
2020-08-25,75.31,75.57,74.66,75.5,536332,71.5515257996294,71.7985500554772,70.9339651600097,71.7320435250567,564504.564628155,0.0,1.0
2020-08-26,76.95,77.3,74.78,75.38,496290,73.1096787980544,73.4422114501573,71.0479763550164,71.6180323300499,522359.229692257,0.0,1.0
2020-08-27,76.97,78.02,76.94,77.07,494728,73.1286806638889,74.1262786201976,73.1001778651372,73.2236899930611,520715.180614541,0.0,1.0
2020-08-28,77.19,77.485,76.12,76.96,750182,73.3377011880679,73.617978709126,72.3211013659247,73.1191797309717,789587.724211642,0.0,1.0
2020-08-31,76.85,77.48,76.68,77.3,550983,73.0146694688822,73.6132282426674,72.8531536092893,73.4422114501573,579925.155561322,0.0,1.0
2020-09-01,78.38,78.775,76.31,76.93,674636,74.4683122052178,74.8435990554482,72.501619091352,73.09067693222,710073.427396613,0.0,1.0
2020-09-02,80.19,80.54,78.2,78.65,657225,76.1879810632357,76.5205137153386,74.2972954127077,74.7248373939829,691747.858579647,0.0,1.0
2020-09-03,78.11,80.04,76.88,80.0,598005,74.2117870164526,76.0454670694773,73.0431722676338,76.0074633378084,629417.13746422,0.0,1.0
2020-09-04,77.35,78.87,75.499,78.87,676518,73.4897161147435,74.9338579181618,71.7310934317649,74.9338579181618,712054.285504334,0.0,1.0
2020-09-08,74.41,76.49,74.28,76.49,774658,70.696441837079,72.672635883862,70.5729297091551,72.672635883862,815349.404894203,0.0,1.0
2020-09-09,75.5,75.75,74.47,75.01,946033,71.7320435250567,71.9695668479873,70.7534474345824,71.2664978121126,995726.428385529,0.0,1.0
2020-09-10,74.56,76.48,74.21,75.7,556661,70.8389558308374,72.6631349509448,70.5064231787345,71.9220621834012,585901.410787485,0.0,1.0
2020-09-11,75.54,75.68,74.43,74.93,663413,71.7700472567256,71.9030603175667,70.7154437029135,71.1904903487748,698260.903197382,0.0,1.0
2020-09-14,75.74,76.49,75.49,76.23,815786,71.9600659150701,72.672635883862,71.7225425921394,72.4256116280142,858637.785475683,0.0,1.0
2020-09-15,75.74,77.08,75.605,76.15,546498,71.9600659150701,73.2331909259784,71.8318033206875,72.3496041646764,575204.566500148,0.0,1.0
2020-09-16,76.51,77.765,75.88,76.82,806037,72.6916377496965,73.8840048308084,72.0930789759112,72.9861666701305,848376.687870917,0.0,1.0
2020-09-17,76.16,76.365,74.05,75.51,777714,72.3591050975936,72.5538742223967,70.3544082520589,71.7415444579739,818565.931130757,0.0,1.0
2020-09-18,75.23,76.36,74.35,76.36,1496846,71.4755183362916,72.5491237559381,70.6394362395757,72.5491237559381,1575472.65414966,0.0,1.0
2020-09-21,73.16,73.91,71.92,73.71,804390,69.5088252224258,70.2213951912177,68.3307095406897,70.0313765328732,846643.173894606,0.0,1.0
2020-09-22,74.25,74.535,73.22,73.22,643140,70.5444269104034,70.8152034985443,69.5658308199291,69.5658308199291,676922.998618303,0.0,1.0
2020-09-23,73.15,75.3,73.0,74.49,908092,69.4993242895085,71.5420248667121,69.3568102957501,70.7724493004168,955792.455237262,0.0,1.0
2020-09-24,73.84,74.96,72.12,72.72,775578,70.1548886607971,71.2189931475264,68.5207281990343,69.0907841740678,816317.73085547,0.0,1.0
2020-09-25,74.81,75.36,72.84,73.34,616645,71.0764791537681,71.5990304642155,69.2047953690745,69.6798420149358,649036.263462051,0.0,1.0
2020-09-28,76.36,77.115,75.53,75.81,762928,72.5491237559381,73.2664441911887,71.7605463238083,72.0265724454907,803003.248888057,0.0,1.0
2020-09-29,76.36,76.85,75.66,76.61,669482,72.5491237559381,73.0146694688822,71.8840584517323,72.7866470788687,704648.696957084,0.0,1.0
2020-09-30,76.86,77.53,76.28,76.72,737379,73.0241704017994,73.6607329072535,72.4731162926003,72.8911573409582,776112.205426759,0.0,1.0
2020-10-01,75.98,78.01,75.79,77.22,832470,72.1880883050835,74.1167776872804,72.0075705796562,73.3662039868195,876198.166277605,0.0,1.0
2020-10-02,76.71,77.32,74.24,74.63,513709,72.881656408041,73.4612133159918,70.5349259774862,70.905462361258,540693.218734972,0.0,1.0
2020-10-05,78.64,79.33,77.39,77.39,943457,74.7153364610656,75.3709008323542,73.5277198464124,73.5277198464124,993015.115693984,0.0,1.0
2020-10-06,78.08,79.195,77.96,78.64,962009,74.183284217701,75.2426382379717,74.0692730226943,74.7153364610656,1012541.61920856,0.0,1.0
2020-10-07,80.04,80.35,78.935,79.33,673238,76.0454670694773,76.3399959899113,74.9956139821238,75.3709008323542,708601.992946776,0.0,1.0
2020-10-08,82.2,82.29,80.25,80.61,841922,78.0976685795981,78.1831769758531,76.244986660739,76.5870202457592,886146.663001398,0.0,1.0
2020-10-09,81.65,83.12,81.55,82.5,681697,77.5751172691507,78.9717544079829,77.4801079399784,78.3826965671149,717505.329149332,0.0,1.0
2020-10-12,81.7,82.39,81.49,82.28,765287,77.6226219337368,78.2781863050254,77.423102342475,78.1736760429359,805486.16295613,0.0,1.0
2020-10-13,81.81,82.17,80.74,81.48,698693,77.7271321958263,78.0691657808464,76.7105323736831,77.4136014095578,735394.098755509,0.0,1.0
2020-10-14,81.9,82.875,81.825,82.24,1011646,77.8126405920813,78.7389815515109,77.7413835952021,78.135672311267,1064785.96240354,0.0,1.0
2020-10-15,82.45,82.8,79.9,80.68,1161341,78.3351919025288,78.6677245546317,75.9124540086361,76.6535267761798,1222344.17411198,0.0,1.0
2020-10-16,83.26,84.34,82.85,83.26,1476728,79.1047674688241,80.1308682238845,78.7152292192178,79.1047674688241,1554297.89144449,0.0,1.0
2020-10-19,82.16,84.2,81.745,83.83,1227472,78.0596648479292,79.9978551630433,77.6653761318643,79.6463206451059,1291948.91774731,0.0,1.0
2020-10-20,87.0,90.2197,86.47,87.58,2222406,82.6581163798666,85.7171317512259,82.1545669352536,83.2091704890657,2339145.0285588,0.0,1.0
2020-10-21,90.18,90.88,87.05,87.95,2105013,85.6794130475445,86.3444783517503,82.7056210444527,83.5607050070031,2215585.583373,0.0,1.0
2020-10-22,91.44,92.09,88.77,90.25,2145127,86.876530595115,87.4940912347347,84.3397815062156,85.7459195779651,2257806.70034065,0.0,1.0
2020-10-23,90.38,93.27,90.04,92.35,1043833,85.869431705889,88.6152013189673,85.5463999867033,87.7411154905825,1098663.68818102,0.0,1.0
2020-10-26,88.2,89.96,87.09,89.46,772483,83.7982283299337,85.4703925233655,82.7436247761216,84.9953458775042,813060.156018383,0.0,1.0
2020-10-27,87.86,89.54,87.02,87.94,813646,83.475196610748,85.071353340842,82.6771182457011,83.5512040740859,856385.375087521,0.0,1.0
2020-10-28,85.73,87.23,84.9,86.04,1024355,81.4514978993789,82.8766378369628,80.6629204672491,81.7460268198129,1078162.54353586,0.0,1.0
2020-10-29,87.21,88.36,85.58,85.58,834728,82.8576359711283,83.9502432566094,81.3089839056205,81.3089839056205,878574.774995583,0.0,1.0
2020-10-30,85.8,87.71,84.78,86.86,1045943,81.5180044297995,83.3326826169897,80.5489092722424,82.5251033190254,1100884.52272262,0.0,1.0
2020-11-02,89.56,89.8,87.055,87.07,1008957,85.0903552066765,85.3183775966899,82.7103715109114,82.7246229102872,1061955.71402327,0.0,1.0
2020-11-03,92.26,92.5,90.0,90.41,974826,87.6556070943275,87.8836294843409,85.5083962550344,85.8979345046407,1026031.87338851,0.0,1.0
2020-11-04,93.57,95.36,90.71,92.59,1081478,88.9002293064841,90.6008962986676,86.1829624921575,87.969137880596,1138286.11297653,0.0,1.0
2020-11-05,95.37,96.96,94.57,95.0,1001773,90.6103972315848,92.1210455654237,89.8503225982067,90.2588627136474,1054394.35129965,0.0,1.0
2020-11-06,95.13,96.37,94.31,95.53,721432,90.3823748415714,91.5604905233074,89.6032983423589,90.7624121582604,759327.537922069,0.0,1.0
2020-11-09,91.35,99.855,90.98,97.95,1319878,86.7910221988599,94.8715656449607,86.4394876809226,93.0616379242291,1389208.84033077,0.0,1.0
2020-11-10,94.18,94.86,90.66,91.19,931806,89.4797862144349,90.1258496528063,86.1354578275713,86.6390072721843,980752.10941712,0.0,1.0
2020-11-11,94.34,94.84,93.06,94.84,734523,89.6318011411105,90.1068477869718,88.4156817277056,90.1068477869718,773106.184833959,0.0,1.0
2020-11-12,93.89,94.13,92.26,94.07,595771,89.2042591598354,89.4322815498488,87.6556070943275,89.3752759523454,627065.789423493,0.0,1.0
2020-11-13,95.11,95.44,94.09,94.54,434671,90.3633729757369,90.6769037620054,89.3942778181799,89.8218197994551,457503.493380005,0.0,1.0
2020-11-16,95.31,96.55,94.46,96.13,678844,90.5533916340814,91.7315073158175,89.7458123361172,91.332468133294,714502.466141188,0.0,1.0
2020-11-17,95.59,95.85,94.62,94.97,719176,90.8194177557638,91.0664420116117,89.8978272627929,90.2303599148958,756953.034260529,0.0,1.0
2020-11-18,95.65,97.08,95.39,95.97,933193,90.8764233532671,92.2350567604305,90.6293990974193,91.1804532066184,982211.966056552,0.0,1.0
2020-11-19,96.23,96.68,94.765,95.26,466567,91.4274774624663,91.8550194437414,90.0355907900926,90.5058869694953,491074.933445822,0.0,1.0
2020-11-20,96.28,97.04,95.38,96.45,566211,91.4749821270524,92.1970530287616,90.619898164502,91.6364979866452,595953.055276717,0.0,1.0
2020-11-23,95.77,98.35,95.56,97.0,750331,90.9904345482739,93.4416752409182,90.7909149570121,92.1590492970927,789744.550916239,0.0,1.0
2020-11-24,96.76,98.0,96.25,96.7,657239,91.9310269070792,93.1091425888153,91.4464793283007,91.8740213095759,691762.59397471,0.0,1.0
2020-11-25,95.81,97.12,95.1,96.67,467471,91.0284382799428,92.2730604920994,90.3538720428197,91.8455185108242,492026.418955588,0.0,1.0
2020-11-27,95.56,96.35,94.47,95.71,308757,90.7909149570121,91.541488657473,89.7553132690345,90.9334289507705,324975.45524208,0.0,1.0
2020-11-30,94.25,95.885,93.93,95.55,1131647,89.5462927448555,91.099695276822,89.2422628915043,90.7814140240949,1191090.40118389,0.0,1.0
2020-12-01,98.32,99.43,94.86,95.88,1390872,93.4131724421665,94.4677759959786,90.1258496528063,91.0949448103633,1463932.02869396,0.0,1.0
2020-12-02,96.7,97.805,95.67,97.61,1070575,91.8740213095759,92.9238743969294,90.8954252191016,92.7386062050434,1126810.3978073,0.0,1.0
2020-12-03,96.61,97.72,96.09,96.31,701238,91.7885129133208,92.8431164671329,91.2944644016251,91.5034849258041,738072.783072273,0.0,1.0
2020-12-04,98.25,98.5,97.05,97.05,552458,93.3466659117459,93.5841892346766,92.2065539616788,92.2065539616788,581477.634684004,0.0,1.0
2020-12-07,98.26,98.76,97.77,97.97,395594,93.3561668446631,93.8312134905244,92.8906211317191,93.0806397900636,416373.848175217,0.0,1.0
2020-12-08,98.24,98.77,97.5,97.74,530340,93.3371649788287,93.8407144234417,92.634095942954,92.8621183329674,558197.815541299,0.0,1.0
2020-12-09,97.1,99.185,95.74,98.75,804921,92.2540586262649,94.2350031395065,90.9619317495222,93.8217125576072,847202.066378772,0.0,1.0
2020-12-10,97.34,97.77,96.56,96.7,773652,92.4820810162783,92.8906211317191,91.7410082487347,91.8740213095759,814290.561506123,0.0,1.0
2020-12-11,96.8,97.22,95.975,96.48,903317,91.9690306387481,92.3680698212716,91.185203673077,91.6650007853969,950766.632992646,0.0,1.0
2020-12-14,95.19,97.79,94.95,97.64,664622,90.4393804390747,92.9096229975535,90.2113580490613,92.7671090037951,699533.409813873,0.0,1.0
2020-12-15,98.38,98.86,96.4818,96.73,728007,93.4701780396698,93.9262228196967,91.666710953322,91.9025241083276,766247.910960468,0.0,1.0
2020-12-16,97.29,98.84,97.0,98.66,636016,92.4345763516922,93.9072209538623,92.1590492970927,93.7362041613522,669424.787587802,0.0,1.0
2020-12-17,98.08,98.42,97.05,98.0,836189,93.1851500521531,93.5081817713388,92.2065539616788,93.1091425888153,880112.518723202,0.0,1.0
2020-12-18,96.29,98.59,96.0,98.3,1434896,91.4844830599696,93.6696976309316,91.2089560053701,93.394170576332,1510268.530997,0.0,1.0
2020-12-21,97.69,98.16,94.59,95.33,728441,92.8146136683813,93.2611575154909,89.8693244640412,90.5723934999159,766704.708207413,0.0,1.0
2020-12-22,97.35,98.2,97.17,97.39,727085,92.4915819491956,93.2991612471598,92.3205651566855,92.5295856808645,765277.479942763,0.0,1.0
2020-12-23,96.96,97.87,96.63,97.36,438766,92.1210455654237,92.9856304608913,91.8075147791553,92.5010828821128,461813.596435859,0.0,1.0
2020-12-24,98.6,98.85,97.2,97.25,346062,93.6791985638488,93.9167218867795,92.3490679554372,92.3965726200233,364240.020443212,0.0,1.0
2020-12-28,97.66,99.51,97.31,98.96,410968,92.7861108696296,94.5437834593164,92.4535782175267,94.021232148869,432555.417010553,0.0,1.0
2020-12-29,98.18,99.0,97.75,97.99,495738,93.2801593813253,94.0592358805379,92.8716192658846,93.099641655898,521778.234115497,0.0,1.0
2020-12-30,99.84,100.42,98.16,99.0,515598,94.8573142455849,95.408368354784,93.2611575154909,94.0592358805379,542681.444540224,0.0,1.0
2020-12-31,100.2,100.58,98.52,99.4,507660,95.199347830605,95.5603832814596,93.603191100511,94.4392731972269,534326.475539646,0.0,1.0
2021-01-04,97.27,100.85,97.06,100.32,938317,92.4155744858578,95.8169084702247,92.216054894596,95.3133590256117,987605.120649517,0.0,1.0
2021-01-05,97.44,98.42,96.72,97.33,480539,92.5770903454506,93.5081817713388,91.8930231754103,92.4725800833611,505780.857718445,0.0,1.0
2021-01-06,100.25,101.14,97.985,98.05,609592,95.2468524951911,96.0924355248242,93.0948911894394,93.1566472534014,641612.781935082,0.0,1.0
2021-01-07,100.77,101.37,99.49,101.37,729525,95.7409010068869,96.3109569819204,94.5247815934819,96.3109569819204,767845.648796557,0.0,1.0
2021-01-08,99.65,101.4,98.1,101.3,659896,94.6767965201576,96.3394597806721,93.2041519179875,96.2444504514999,694559.161451976,0.0,1.0
2021-01-11,100.04,100.505,98.5,98.62,623832,95.0473329039294,95.4891262845804,93.5841892346766,93.6982004296833,656600.783770335,0.0,1.0
2021-01-12,98.78,99.99,98.4,99.76,619128,93.8502153563589,94.9998282393432,93.4891799055043,94.781306782247,651649.691029252,0.0,1.0
2021-01-13,98.39,99.09,97.48,98.7,718467,93.4796789725871,94.1447442767929,92.6150940771195,93.7742078930211,756206.791753423,0.0,1.0
2021-01-14,95.75,98.66,95.51,98.37,757436,90.9714326824394,93.7362041613522,90.743410292426,93.4606771067526,797222.763910584,0.0,1.0
2021-01-15,95.2,96.27,93.87,95.2,1250393,90.448881371992,91.4654811941352,89.1852572940009,90.448881371992,1316073.91704969,0.0,1.0
2021-01-19,93.78,96.29,93.6,95.81,801195,89.0997488977459,91.4844830599696,88.9287321052358,91.0284382799428,843280.346235643,0.0,1.0
2021-01-20,95.72,96.23,92.56,94.33,806519,90.9429298836877,91.4274774624663,87.9406350818443,89.6223002081933,848884.006472363,0.0,1.0
2021-01-21,94.58,95.6484,94.35,95.62,691942,89.859823531124,90.8749032040004,89.6413020740277,90.8479205545155,728288.480750608,0.0,1.0
2021-01-22,93.74,94.29,90.855,94.25,1366831,89.061745166077,89.5842964765244,86.3207260194573,89.5462927448555,1438628.19778657,0.0,1.0
2021-01-25,92.99,93.45,89.27,92.9,2021182,88.349175197285,88.7862181114774,84.8148281520769,88.26366680103,2127351.09026548,0.0,1.0
2021-01-26,93.23,94.32,92.725,93.48,1574352,88.5771975872984,89.6127992752761,88.0974004749785,88.8147209102291,1657049.90627348,0.0,1.0
2021-01-27,86.0,91.75,85.65,91.75,1848842,81.708023088144,87.171059515549,81.3754904360411,87.171059515549,1945958.37704304,0.0,1.0
2021-01-28,90.28,90.81,87.08,87.14,2974647,85.7744223767168,86.2779718213297,82.7341238432044,82.7911294407078,3130899.90837289,0.0,1.0
2021-01-29,90.15,90.63,88.23,89.33,837817,85.6509102487928,86.1069550288197,83.8267311286854,84.8718337495803,881826.034663357,0.0,1.0
2021-02-01,91.82,91.92,89.07,91.24,1014624,87.2375660459696,87.3325753751418,84.6248094937324,86.6865119367704,1067920.39143903,0.0,1.0
2021-02-02,92.61,93.855,92.44,92.75,751177,87.9881397464304,89.1710058946251,87.8266238868376,88.1211528072716,790634.989789317,0.0,1.0
2021-02-03,91.78,93.12,91.49,92.69,620162,87.1995623143007,88.472687325209,86.9240352597011,88.0641472097682,652738.005207457,0.0,1.0
2021-02-04,90.86,92.135,90.32,92.11,840453,86.3254764859159,87.5368454328622,85.8124261083857,87.5130931005691,884600.499048028,0.0,1.0
2021-02-05,92.75,92.97,90.99,91.7,966508,88.1211528072716,88.3301733314506,86.4489886138398,87.1235548509628,1017276.9436648,0.0,1.0
2021-02-08,93.69,94.2,92.72,93.11,624802,89.0142405014908,89.4987880802694,88.0926500085199,88.4631863922917,657621.73614254,0.0,1.0
2021-02-09,92.73,93.99,92.41,93.47,597410,88.1021509414371,89.2992684890076,87.7981210880859,88.8052199773119,628790.883174054,0.0,1.0
2021-02-10,98.05,101.95,96.72,98.86,2229765,93.1566472534014,96.8620110911196,91.8930231754103,93.9262228196967,2346890.58372072,0.0,1.0
2021-02-11,96.7,99.75,95.32,98.48,1144942,91.8740213095759,94.7718058493298,90.5628925669987,93.5651873688421,1205083.76385241,0.0,1.0
2021-02-12,98.96,99.45,96.795,96.84,702886,94.021232148869,94.486777861813,91.9642801722895,92.007034370417,739807.349576802,0.0,1.0
2021-02-16,99.49,99.87,98.26,98.8,626704,94.5247815934819,94.8858170443365,93.3561668446631,93.8692172221933,659623.644814637,0.0,1.0
2021-02-17,98.99,99.42,98.11,99.33,632720,94.0497349476206,94.4582750630614,93.2136528509048,94.3727666668063,665955.654578743,0.0,1.0
2021-02-18,99.07,99.64,98.11,98.34,833261,94.1257424109584,94.6672955872403,93.2136528509048,93.432174308001,877030.716098651,0.0,1.0
2021-02-19,101.01,101.27,99.25,99.45,786457,95.9689233969003,96.2159476527482,94.2967592034685,94.486777861813,827768.185347444,0.0,1.0
2021-02-22,100.16,101.65,99.64,101.65,729990,95.1613440989361,96.5769831036028,94.6672955872403,96.5769831036028,768335.074418284,0.0,1.0
2021-02-23,97.85,99.9,96.55,99.49,1080016,92.9666285950569,94.9143198430882,91.7315073158175,94.5247815934819,1136747.31672069,0.0,1.0
2021-02-24,99.09,99.73,97.13,97.83,808180,94.1447442767929,94.7528039834954,92.2825614250166,92.9476267292224,850632.255843736,0.0,1.0
2021-02-25,96.45,99.38,96.43,98.66,1576544,91.6364979866452,94.4202713313925,91.6174961208108,93.7362041613522,1659357.04812902,0.0,1.0
2021-02-26,95.56,97.92,95.36,97.28,1106207,90.7909149570121,93.0331351254775,90.6008962986676,92.425075418775,1164314.08329844,0.0,1.0
2021-03-01,98.37,99.59,96.72,96.72,886719,93.4606771067526,94.6197909226542,91.8930231754103,91.8930231754103,933296.769617538,0.0,1.0
2021-03-02,98.66,99.79,97.84,98.56,852243,93.7362041613522,94.8098095809987,92.9571276621396,93.6411948321799,897009.8067473,0.0,1.0
2021-03-03,97.57,99.05,97.57,98.65,1060627,92.7006024733745,94.106740545124,92.7006024733745,93.726703228435,1116339.847087,0.0,1.0
2021-03-04,96.17,98.76,95.0,97.04,1415755,91.3704718649629,93.8312134905244,90.2588627136474,92.1970530287616,1490122.08836156,0.0,1.0
2021-03-05,96.84,97.28,94.11,97.13,1753124,92.007034370417,92.425075418775,89.4132796840143,92.2825614250166,1845212.48099903,0.0,1.0
2021-03-08,96.29,98.53,96.085,97.1,1416193,91.4844830599696,93.6126920334282,91.2897139351665,92.2540586262649,1490583.09572138,0.0,1.0
2021-03-09,97.69,98.57,96.0152,96.84,1537233,92.8146136683813,93.6506957650971,91.2233974234042,92.007034370417,1617981.11132103,0.0,1.0
2021-03-10,98.02,99.17,97.53,98.5,1515247,93.3181631129942,94.4129997542913,92.8516675006154,93.775138406753,1591592.74020599,0.2,1.0
2021-03-11,97.34,98.86,97.07,98.23,805538,92.6707814468359,94.1178698770721,92.4137328440966,93.5180898040137,846125.042821436,0.0,1.0
2021-03-12,96.0,97.63,95.905,97.43,918488,91.3950587517593,92.9468706868152,91.3046157248695,92.7564643144157,964766.030070556,0.0,1.0
2021-03-15,97.01,97.14,95.26,96.35,962219,92.3566109323768,92.4803750744364,90.6905551738812,91.7282699034584,1010700.41708597,0.0,1.0
2021-03-16,97.0,97.6,96.225,97.36,1680435,92.3470906137568,92.9183097309553,91.6092659207087,92.6898220840759,1765103.73977843,0.0,1.0
2021-03-17,96.93,97.7,96.53,96.85,636914,92.280448383417,93.013512917155,91.899635638618,92.2042858344572,669004.920343388,0.0,1.0
2021-03-18,96.14,98.05,96.12,96.78,2019257,91.5283432124389,93.3467240688541,91.509302575199,92.1376436041173,2120997.29074542,0.0,1.0
2021-03-19,96.48,97.245,95.63,96.01,2177874,91.8520340455181,92.5803384199462,91.0428069628202,91.4045790703793,2287606.21039565,0.0,1.0
2021-03-22,98.13,98.63,95.35,96.23,660409,93.4228866178139,93.8989025488127,90.7762380414609,91.6140260800187,693683.716230224,0.0,1.0
2021-03-23,96.57,99.65,95.855,97.57,1292373,91.9377169130979,94.8699750480502,91.2570141317697,92.8897487750953,1357489.23075791,0.0,1.0
2021-03-24,97.03,98.585,96.94,97.1,566080,92.3756515696167,93.8560611150228,92.2899687020369,92.4422937999565,594601.94831325,0.0,1.0
2021-03-25,97.72,98.1,95.87,96.98,548327,93.032553554395,93.394325661954,91.2712946096996,92.3280499765168,575954.463172624,0.0,1.0
2021-03-26,97.98,98.5,96.0,98.43,752548,93.2800818385143,93.775138406753,91.3950587517593,93.7084961764132,790465.140968131,0.0,1.0
2021-03-29,98.55,99.03,96.87,97.47,857816,93.8227399998529,94.2797152936117,92.2233264716971,92.7945455888956,901037.070545292,0.0,1.0
2021-03-30,97.05,98.265,96.74,98.15,853323,92.3946922068567,93.5514109191836,92.0995623296374,93.4419272550539,896317.690680658,0.0,1.0
2021-03-31,97.04,98.06,96.26,97.01,878888,92.3851718882367,93.3562443874741,91.6425870358786,92.3566109323768,923170.783544968,0.0,1.0
2021-04-01,100.38,100.445,97.13,97.99,1344049,95.5649583073083,95.6268403783381,92.4708547558164,93.2896021571343,1411768.92670378,0.0,1.0
2021-04-05,101.71,102.08,100.47,101.38,834184,96.831160683765,97.183412472704,95.6506411748881,96.5169901693058,876214.371911637,0.0,1.0
2021-04-06,102.89,103.13,100.65,101.28,738646,97.954558280922,98.1830459278014,95.8220069100476,96.4217869831061,775862.688513618,0.0,1.0
2021-04-07,100.95,103.31,100.94,103.03,902380,96.1076164686469,98.354411662961,96.0980961500269,98.0878427416017,947846.428276763,0.0,1.0
2021-04-08,101.99,102.01,100.09,101.03,659867,97.0977296051243,97.1167702423642,95.288869067329,96.1837790176067,693114.40755303,0.0,1.0
2021-04-09,104.87,105.49,103.6,105.0,1045527,99.8395813676771,100.429841122115,98.6305009029402,99.9633455097367,1098205.89177167,0.0,1.0
2021-04-12,105.54,106.3,103.95,103.95,1003174,100.477442715215,101.200986930333,98.9637120546394,98.9637120546394,1053718.93530455,0.0,1.0
2021-04-13,106.43,106.55,104.5299,105.25,1023708,101.324751072393,101.438994895833,99.5157953314117,100.201353475236,1075287.54116708,0.0,1.0
2021-04-14,106.55,106.76,106.0,106.26,1229088,101.438994895833,101.638921586852,100.915377371734,101.162905655854,1291015.61519297,0.0,1.0
2021-04-15,108.4,108.66,106.9,107.55,878162,103.200253840528,103.447782124648,101.772206047532,102.39102675783,922408.204025334,0.0,1.0
2021-04-16,109.09,110.19,108.4,109.2,1300807,103.857155825306,104.904390873504,103.200253840528,103.961879330126,1366348.17795986,0.0,1.0
2021-04-19,108.77,109.65,108.4,109.65,1313911,103.552505629467,104.390293668025,103.200253840528,104.390293668025,1380112.42317378,0.0,1.0
2021-04-20,107.88,111.67,106.95,109.26,1869698,102.705197272289,106.31339802926,101.819807640632,104.019001241846,1963902.75854542,0.0,1.0
2021-04-21,107.81,108.5,107.09,107.19,1091447,102.63855504195,103.295457026728,101.953092101311,102.048295287511,1146439.57158114,0.0,1.0
2021-04-22,107.17,108.71,106.86,107.7,879775,102.029254650271,103.495383717747,101.734124773052,102.53383153713,924102.475051743,0.0,1.0
2021-04-23,109.61,109.695,107.11,107.8,1108428,104.352212393545,104.433135101815,101.972132738551,102.62903472333,1164276.15949152,0.0,1.0
2021-04-26,109.8,110.55,109.22,110.07,1044034,104.533098447325,105.247122343823,103.980919967366,104.790147050064,1096637.66694685,0.0,1.0
2021-04-27,109.8,109.94,108.73,109.09,497717,104.533098447325,104.666382908004,103.514424354987,103.857155825306,522794.477650906,0.0,1.0
2021-04-28,108.08,110.13,107.77,109.94,873393,102.895603644689,104.847268961784,102.60047376747,104.666382908004,917398.917897036,0.0,1.0
2021-04-29,108.22,109.58,108.0,108.88,1135620,103.028888105369,104.323651437685,102.819441095729,103.657229134287,1192838.22877242,0.0,1.0
2021-04-30,109.8,109.9,108.145,108.26,819525,104.533098447325,104.628301633524,102.957485715719,103.066969379849,860816.778002075,0.0,1.0
2021-05-03,110.44,111.12,110.03,110.34,768592,105.142398839003,105.789780505161,104.752065775584,105.047195652803,807317.518121074,0.0,1.0
2021-05-04,111.08,111.25,110.045,110.28,684009,105.751699230681,105.913544647221,104.766346253514,104.990073741083,718472.802543456,0.0,1.0
2021-05-05,110.76,111.18,110.11,111.02,503504,105.637455407242,106.038030806944,105.017517288655,105.885430654677,527919.787778008,0.2,1.0
2021-05-06,112.71,112.84,110.56,111.12,1176584,107.497269763003,107.621257386721,105.446705216907,105.980805749844,1233638.61177469,0.0,1.0
2021-05-07,113.54,114.55,112.08,112.44,1086421,108.288883052891,109.25217151408,106.896406663449,107.239757006052,1139103.45053381,0.0,1.0
2021-05-10,112.61,114.34,112.37,114.31,724315,107.401894667836,109.051883814229,107.172994439434,109.023271285679,759438.298572461,0.0,1.0
2021-05-11,112.39,113.01,111.36,111.82,810923,107.192069458468,107.783395048505,106.209705978245,106.648431416015,850246.07165843,0.0,1.0
2021-05-12,108.81,111.96,108.63,111.55,995424,103.77764105148,106.781956549249,103.605965880179,106.390918659063,1043693.84717726,0.0,1.0
2021-05-13,110.88,111.03,109.07,109.47,1015800,105.751905521442,105.894968164193,104.025616298915,104.407116679584,1065057.91498162,0.0,1.0
2021-05-14,111.69,112.14,111.0,111.14,379052,106.524443792297,106.95363172055,105.866355635643,105.999880768877,397432.893078963,0.0,1.0
2021-05-17,111.38,112.13,110.72,111.46,353363,106.228780997279,106.944094211033,105.599305369175,106.305081073412,370498.188631272,0.0,1.0
2021-05-18,109.18,111.33,109.14,111.33,519861,104.130528903599,106.181093449695,104.092378865532,106.181093449695,545069.967257588,0.0,1.0
2021-05-19,108.76,109.4,107.54,108.28,554351,103.729953503897,104.340354112967,102.566377342856,103.272153047094,581232.447556577,0.0,1.0
2021-05-20,111.05,111.57,109.84,109.84,1181573,105.914043183227,106.409993678096,104.760004531703,104.760004531703,1238869.5370925,0.0,1.0
2021-05-21,110.26,111.56,109.91,111.47,589961,105.160579931406,106.40045616858,104.82676709832,106.314618582929,618569.23861042,0.0,1.0
2021-05-24,110.73,110.91,109.87,110.72,637022,105.608842878692,105.780518049993,104.788617060253,105.599305369175,667912.308640888,0.0,1.0
2021-05-25,108.08,111.36,107.76,111.32,1087966,103.08140285676,106.209705978245,102.776202552224,106.171555940178,1140723.37028045,0.0,1.0
2021-05-26,102.11,105.79,101.15,104.16,3451993,97.387509675275,100.89731317743,96.4719087616694,99.3426991262035,3619386.16569317,0.0,1.0
2021-05-27,102.66,104.58,102.41,102.98,1492324,97.9120726986948,99.743274525906,97.6736349607767,98.21727300323,1564689.39546862,0.0,1.0
2021-05-28,103.24,103.65,102.68,103.02,1151892,98.4652482506649,98.8562861408506,97.9311477177283,98.2554230412969,1207749.25359716,0.0,1.0
2021-06-01,103.17,104.36,102.56,103.83,996950,98.3984856840478,99.533449316538,97.8166976035276,99.0279613121516,1045293.84558074,0.0,1.0
2021-06-02,100.67,103.5,100.03,103.5,1468060,96.0141083048667,98.7132234980997,95.4037076957963,98.7132234980997,1539248.79175813,0.0,1.0
2021-06-03,100.6,101.2,99.25,100.24,1725465,95.9473457382496,96.5195963092531,94.6597819534918,95.6039953956475,1809135.8094839,0.0,1.0
2021-06-04,100.44,101.09,99.42,100.81,1074903,95.794745585982,96.4146837045691,94.8219196152761,96.1476334381008,1127026.92261024,0.0,1.0
2021-06-07,99.59,100.5,98.99,100.06,893420,94.9840572770604,95.8519706430823,94.4118067060569,95.4323202243465,936743.495179043,0.0,1.0
2021-06-08,99.28,100.24,98.91,99.79,963513,94.6883944820419,95.6039953956475,94.3355066299231,95.1748074673949,1010235.42708966,0.0,1.0
2021-06-09,99.69,100.075,99.14,99.46,627299,95.0794323722276,95.4466264886215,94.5548693488078,94.860069653343,657717.823400326,0.0,1.0
2021-06-10,100.34,100.62,99.055,99.75,920133,95.6993704908147,95.966420757283,94.4738005179156,95.136657429328,964751.855174027,0.0,1.0
2021-06-11,101.3,101.54,100.42,101.54,965229,96.6149714044203,96.8438716328217,95.7756705669485,96.8438716328217,1012034.63892478,0.0,1.0
2021-06-14,100.11,101.35,99.8,101.06,745177,95.4800077719301,96.6626589520039,95.1843449769116,96.3860711760189,781311.933365084,0.0,1.0
2021-06-15,101.29,101.53,99.74,99.94,1031602,96.6054338949036,96.834334123305,95.1271199198112,95.3178701101457,1081626.18154249,0.0,1.0
2021-06-16,101.56,102.44,100.71,101.24,1494831,96.8629466518551,97.7022474893269,96.0522583429335,96.5577463473199,1567317.96427434,0.0,1.0
2021-06-17,99.65,101.4,98.83,101.39,964941,95.0412823341607,96.7103464995876,94.2592065537893,96.7008089900708,1011732.6733021,0.0,1.0
2021-06-18,98.44,99.47,98.04,98.29,1435506,93.8872436826371,94.8696071628597,93.5057433019681,93.7441810398862,1505116.19147824,0.0,1.0
2021-06-21,99.75,100.14,98.675,99.48,757107,95.136657429328,95.5086203004802,94.1113751562801,94.8791446723764,793820.439887757,0.0,1.0
2021-06-22,100.41,100.935,99.49,99.59,668303,95.7661330574318,96.2668523070598,94.8886821818931,94.9840572770604,700710.17892888,0.0,1.0
2021-06-23,99.08,100.6,99.05,100.6,880529,94.4976442917074,95.9473457382496,94.4690317631573,95.9473457382496,923227.388089038,0.0,1.0
2021-06-24,100.36,100.69,99.12,99.31,1248175,95.7184455098482,96.0331833239001,94.5357943297743,94.7170070105921,1308701.18431992,0.0,1.0
2021-06-25,102.3,103.145,100.73,100.88,1486330,97.5687223560928,98.374641910256,96.071333361967,96.2143960047179,1558404.73594666,0.0,1.0
2021-06-28,102.02,102.46,101.55,102.3,796008,97.3016720896245,97.7213225083603,96.8534091423384,97.5687223560928,834607.817275727,0.0,1.0
2021-06-29,102.15,102.64,101.825,101.9,776694,97.4256597133419,97.8929976796614,97.1156906540484,97.1872219754238,814357.24770499,0.0,1.0
2021-06-30,102.21,102.935,101.88,101.99,1365505,97.4828847704422,98.1743542104048,97.1681469563903,97.2730595610743,1431720.7208082,0.0,1.0
2021-07-01,103.49,104.03,102.61,102.61,918579,98.703685988583,99.2187115024861,97.8643851511112,97.8643851511112,963122.499001668,0.0,1.0
2021-07-02,102.99,103.74,102.56,103.74,583095,98.2268105127468,98.9421237265011,97.8166976035276,98.9421237265011,611370.294286477,0.0,1.0
2021-07-06,102.32,103.41,101.925,103.38,876108,97.5877973751262,98.6273859124492,97.2110657492156,98.598773383899,918592.006082605,0.0,1.0
2021-07-07,103.79,104.2,102.28,102.28,855479,98.9898112740847,99.3808491642704,97.5496473370593,97.5496473370593,896962.669866662,0.0,1.0
2021-07-08,104.72,105.35,102.165,102.73,1125959,99.8767996591401,100.477662758694,97.439965977617,97.9788352653119,1180558.7171636,0.0,1.0
2021-07-09,105.57,105.68,104.78,105.29,850008,100.687487968062,100.792400572746,99.9340247162405,100.420437701593,891226.371527552,0.0,1.0
2021-07-12,105.83,106.27,104.71,104.86,950100,100.935463215497,101.355113634232,99.8672621496234,100.010324792374,996172.00730855,0.0,1.0
2021-07-13,105.61,106.325,105.38,105.61,797718,100.725638006129,101.407569936574,100.506275287244,100.725638006129,836400.738160365,0.0,1.0
2021-07-14,105.31,106.26,104.84,105.82,1202387,100.439512720627,101.345576124716,99.9912497733408,100.92592570598,1260692.84428135,0.0,1.0
2021-07-15,104.57,105.01,103.6,104.82,1134249,99.7337370163892,100.153387435125,98.808598593267,99.9721747543074,1189250.713733,0.0,1.0
2021-07-16,103.8,105.77,103.545,104.78,888592,98.9993487836014,100.878238158396,98.756142290925,99.9340247162405,931681.377032232,0.0,1.0
2021-07-19,101.34,103.36,100.8,103.36,1353158,96.6531214424872,98.5796983648656,96.1380959285841,98.5796983648656,1418774.99322769,0.0,1.0
2021-07-20,102.74,105.09,101.98,101.98,1895954,97.9883727748286,100.229687511259,97.2635220515576,97.2635220515576,1987892.11866612,0.0,1.0
2021-07-21,101.78,104.19,101.64,103.41,1713696,97.0727718612231,99.3713116547537,96.9392467279889,98.6273859124492,1796796.11013224,0.0,1.0
2021-07-22,100.03,101.79,99.68,101.79,1010036,95.4037076957963,97.0823093707398,95.0698948627109,97.0823093707398,1059014.4085611,0.0,1.0
2021-07-23,97.29,99.59,95.27,99.59,3049210,92.7904300882137,94.9840572770604,90.8638531658354,94.9840572770604,3197071.51500402,0.0,1.0
2021-07-26,99.74,99.95,97.23,97.27,1755127,95.1271199198112,95.3274076196625,92.7332050311134,92.7713550691803,1840236.17163608,0.0,1.0
2021-07-27,99.54,100.399,98.605,99.52,1032194,94.9363697294768,95.7556417969634,94.044612589663,94.9172947104433,1082246.88865577,0.0,1.0
2021-07-28,99.87,100.66,99.47,100.0,749101,95.2511075435287,96.0045707953499,94.8696071628597,95.3750951672461,785426.214974051,0.0,1.0
2021-07-29,99.88,101.22,99.67,100.61,582360,95.2606450530454,96.5386713282865,95.0603573531942,95.9568832477663,610599.652853605,0.0,1.0
2021-07-30,99.76,100.7,99.58,99.96,752303,95.1461949388447,96.0427208334168,94.9745197675437,95.3369451291792,788783.485542835,0.0,1.0
2021-08-02,99.85,100.66,99.52,99.87,748555,95.2320325244952,96.0045707953499,94.9172947104433,95.2511075435287,784853.73848106,0.0,1.0
2021-08-03,99.61,99.84,98.7001,99.75,606620,95.0031322960938,95.2224950149785,94.1353143051671,95.136657429328,636036.062597112,0.0,1.0
2021-08-04,97.44,99.56,97.2,98.95,938564,93.1242429212991,95.150345086664,92.8948728648427,94.5673628598373,982060.882226866,0.2,1.0
2021-08-05,100.14,100.17,97.76,98.04,1133737,95.7046560564336,95.7333273134907,93.430069663241,93.6976680624401,1186278.99475501,0.0,1.0
2021-08-06,101.23,101.74,100.12,100.12,1071069,96.7463783961731,97.2337897661429,95.6855418850622,95.6855418850622,1120706.70414148,0.0,1.0
2021-08-09,103.17,103.635,100.81,101.02,823184,98.6004530191957,99.04485750358,96.3449807973744,96.5456795967737,861333.702629805,0.0,1.0
2021-08-10,105.77,106.02,103.2,103.21,1697213,101.085295297473,101.324222439615,98.6291242762527,98.6386813619384,1775868.76985151,0.0,1.0
2021-08-11,107.5,107.96,105.5,106.13,1225530,102.738671121097,103.178297062638,100.82725398396,101.429350382158,1282326.05660934,0.0,1.0
2021-08-12,108.16,108.45,107.03,107.99,513189,103.369438776352,103.646594261237,102.289488093869,103.206968319695,536972.270499531,0.0,1.0
2021-08-13,108.27,108.57,107.53,108.42,552367,103.474566718894,103.761279289465,102.767342378154,103.617923004179,577965.938745795,0.0,1.0
2021-08-16,107.35,108.08,106.81,108.01,615869,102.595314835811,103.292982090866,102.079232208784,103.226082491066,644410.880319488,0.0,1.0
2021-08-17,106.82,107.2,105.97,106.63,717520,102.08878929447,102.451958550526,101.276437011187,101.907204666442,750772.802084271,0.0,1.0
2021-08-18,107.56,107.97,106.07,106.24,630853,102.796013635211,103.187854148324,101.372007868044,101.5344783247,660089.299968317,0.0,1.0
2021-08-19,106.81,108.23,106.4,106.77,1149424,102.079232208784,103.436338376151,101.687391695671,102.041003866042,1202692.99428993,0.0,1.0
2021-08-20,108.72,108.92,106.72,106.8,744112,103.90463557475,104.095777288464,101.993218437613,102.069675123099,778597.183778195,0.0,1.0
2021-08-23,108.35,109.01,107.91,108.68,697539,103.55102340438,104.181791059635,103.13051163421,103.866407232007,729865.801082978,0.0,1.0
2021-08-24,109.19,109.36,108.32,108.53,780615,104.353818601977,104.516289058634,103.522352147323,103.723050946722,816791.881618649,0.0,1.0
2021-08-25,110.84,111.11,108.78,108.97,589637,105.930737740115,106.188779053628,103.961978088864,104.143562716892,616963.182493258,0.0,1.0
2021-08-26,109.5,110.75,109.335,110.75,556196,104.650088258233,105.844723968944,104.492396344419,105.844723968944,581972.39021639,0.0,1.0
2021-08-27,109.28,110.275,109.14,109.5,842540,104.439832373148,105.390762398874,104.306033173549,104.650088258233,881586.738583012,0.0,1.0
2021-08-30,109.97,110.6,109.09,109.55,621375,105.09927128546,105.701367683658,104.25824774512,104.697873686662,650172.050807107,0.0,1.0
2021-08-31,109.79,110.73,109.33,110.12,662790,104.927243743118,105.825609797572,104.487617801577,105.242627570746,693506.390753476,0.0,1.0
2021-09-01,109.86,110.57,108.855,109.47,712278,104.994143342918,105.672696426601,104.033656231507,104.621417001176,745287.866432963,0.0,1.0
2021-09-02,111.73,111.79,110.04,110.43,625181,106.781318366141,106.838660880255,105.16617088526,105.538897227002,654154.436363927,0.0,1.0
2021-09-03,111.8,112.14,111.395,111.62,446526,106.84821796594,107.173158879254,106.46115599567,106.676190423598,467219.835298643,0.0,1.0
2021-09-07,110.33,111.64,109.5,111.25,796814,105.443326370145,106.69530459497,104.650088258233,106.322578253228,833741.609320961,0.0,1.0
2021-09-08,109.69,110.35,109.505,110.2,710346,104.831672886261,105.462440541516,104.654866801076,105.319084256231,743266.329676322,0.0,1.0
2021-09-09,106.44,108.67,106.35,108.51,1256609,101.725620038414,103.856850146322,101.639606267243,103.703936775351,1314845.38417649,0.0,1.0
2021-09-10,106.15,107.21,106.09,106.89,721852,101.448464553529,102.461515636212,101.391122039415,102.15568889427,755305.564625566,0.0,1.0
2021-09-13,104.99,106.79,104.39,106.6,977026,100.33984261399,102.060118037413,99.7664174728491,101.878533409385,1022305.36811404,0.0,1.0
2021-09-14,105.59,106.51,104.89,106.03,808183,100.913267755131,101.792519638214,100.244271757133,101.333779525301,845637.495131665,0.0,1.0
2021-09-15,108.78,109.31,105.29,105.67,1332881,103.961978088864,104.468503630205,100.626555184561,100.989724440617,1394652.13961267,0.0,1.0
2021-09-16,108.0,108.57,106.74,108.57,868424,103.216525405381,103.761279289465,102.012332608985,103.761279289465,908670.308670461,0.0,1.0
2021-09-17,105.85,108.14,104.945,107.76,1906578,101.161751982959,103.35032460498,100.296835728404,102.987155348924,1994936.59751954,0.0,1.0
2021-09-20,105.47,106.09,104.27,105.13,887948,100.798582726903,101.391122039415,99.6517324446208,100.47364181359,929099.130428591,0.0,1.0
2021-09-21,104.04,106.34,103.82,105.8,833804,99.4319194738501,101.630049181557,99.2216635887651,101.11396655453,872445.876726883,0.0,1.0
2021-09-22,105.06,105.55,103.54,104.05,513142,100.40674221379,100.875039412388,98.954065189566,99.4414765595358,536923.092327916,0.0,1.0
2021-09-23,106.22,106.97,105.75,105.77,347311,101.515364153329,102.232145579755,101.066181126102,101.085295297473,363406.807705277,0.0,1.0
2021-09-24,104.37,106.13,104.32,105.8,604439,99.7473033014777,101.429350382158,99.6995178730493,101.11396655453,632451.167520089,0.0,1.0
2021-09-27,102.62,104.68,102.27,103.87,1296345,98.0748133064831,100.043572957734,97.7403153074842,99.2694490171935,1356422.91241768,0.0,1.0
2021-09-28,100.5,102.245,100.34,102.08,877837,96.0487111411182,97.71642259327,95.8957977701473,97.5587306794562,918519.545466676,0.0,1.0
2021-09-29,100.98,101.915,100.09,100.53,910227,96.507451254031,97.4010387656424,95.6568706280052,96.0773823981753,952410.630118686,0.0,1.0
2021-09-30,100.78,102.5,100.73,101.02,854988,96.3163095403173,97.9601282782549,96.2685241118889,96.5456795967737,894611.629652729,0.0,1.0
2021-10-01,100.08,100.9,99.43,100.54,771410,95.6473135423195,96.4309945685455,95.0261029727501,96.0869394838609,807160.284390438,0.0,1.0
2021-10-04,100.46,100.87,99.55,99.66,725738,96.0104827983755,96.4023233114885,95.1407880009783,95.2459159435208,759371.657708543,0.0,1.0
2021-10-05,101.73,102.49,100.165,100.61,638483,97.2242326804573,97.9505711925692,95.7285487706478,96.1538390836607,668072.905275353,0.0,1.0
2021-10-06,103.07,103.16,101.05,101.91,1087546,98.5048821623388,98.59089593351,96.5743508538308,97.3962602227996,1137947.31549719,0.0,1.0
2021-10-07,104.15,105.1,103.7001,103.73,759336,99.5370474163927,100.444970556533,99.1070741313938,99.135649817594,794526.726005493,0.0,1.0
2021-10-08,103.64,104.745,103.31,104.43,531132,99.0496360464228,100.105694014691,98.7342522187952,99.8046458155918,555746.822272024,0.0,1.0
2021-10-11,102.67,104.6,102.57,103.8,393496,98.1225987349115,99.9671162722484,98.0270278780547,99.2025494173937,411732.20889864,0.0,1.0
2021-10-12,101.07,102.9499,101.0,102.73,519870,96.5934650252021,98.3901015632538,96.5265654254024,98.1799412490256,543962.895277553,0.0,1.0
2021-10-13,102.21,102.535,101.04,102.0,612360,97.6829727933701,97.9935780781548,96.5647937681451,97.4822739939707,640739.258953512,0.0,1.0
2021-10-14,104.64,104.815,101.44,102.07,449505,100.005344614991,100.172593614491,96.9470771955724,97.5491735937705,470336.894303839,0.0,1.0
2021-10-15,103.77,105.53,103.625,105.26,555108,99.1738781603367,100.855925241017,99.0353004178943,100.597883927504,580833.96786068,0.0,1.0
2021-10-18,102.82,103.49,102.54,103.02,434100,98.2659550201968,98.9062797611375,97.9983566209976,98.4570967339104,454217.963798614,0.0,1.0
2021-10-19,103.49,104.75,103.015,103.4,402310,98.9062797611375,100.110472557534,98.4523181910676,98.8202659899664,420954.685592768,0.0,1.0
2021-10-20,105.38,105.63,103.77,103.77,689686,100.712568955732,100.951496097874,99.1738781603367,99.1738781603367,721648.861046787,0.0,1.0
2021-10-21,104.57,105.3,103.88,104.94,838078,99.9384450151913,100.636112270246,99.2790061028792,100.292057185562,876917.951311715,0.0,1.0
2021-10-22,105.0,106.58,104.37,104.6,904543,100.349399699676,101.859419238014,99.7473033014777,99.9671162722484,946463.21038537,0.0,1.0
2021-10-25,101.06,105.175,99.62,104.93,1943458,96.5839079395165,100.516648699175,95.2076876007781,100.282500099876,2033525.767077,0.0,1.0
2021-10-26,101.23,103.0,98.2024,98.22,2160930,96.7463783961731,98.4379825625391,93.8528751339756,93.8696956047824,2261076.30617678,0.0,1.0
2021-10-27,102.61,105.2,101.07,101.79,1240190,98.0652562207974,100.540541413389,96.5934650252021,97.2815751945714,1297665.46077725,0.0,1.0
2021-10-28,105.1,105.54,103.08,103.17,1306087,100.444970556533,100.865482326703,98.5144392480245,98.6004530191957,1366616.3964152,0.0,1.0
2021-10-29,103.99,105.62,103.82,104.42,1271090,99.3841340454217,100.941939012188,99.2216635887651,99.7950887299061,1329997.49275462,0.0,1.0
2021-11-01,104.31,104.89,103.43,104.29,866676,99.6899607873636,100.244271757133,98.8489372470235,99.6708466159922,906841.299223976,0.0,1.0
2021-11-02,106.08,107.64,104.51,104.6,1852467,101.38156495373,102.872470320696,99.8811025010773,99.9671162722484,1938317.87317237,0.0,1.0
2021-11-03,107.45,107.79,105.83,105.83,650883,102.690885692668,103.015826605981,101.142637811587,101.142637811587,681047.57182938,0.0,1.0
2021-11-04,106.12,107.89,105.09,107.06,1042516,101.419793296472,103.111397462838,100.435413470847,102.318159350927,1090830.44171269,0.0,1.0
2021-11-05,106.97,107.94,105.99,106.61,1361099,102.232145579755,103.159182891267,101.295551182558,101.888090495071,1424177.8767757,0.0,1.0
2021-11-08,106.12,107.92,104.71,107.84,986530,101.419793296472,103.140068719895,100.072244214791,103.06361203441,1032249.82222126,0.0,1.0
2021-11-09,106.79,107.79,106.13,106.16,690567,102.060118037413,103.015826605981,101.429350382158,101.458021639215,722570.690178572,0.0,1.0
2021-11-10,106.83,108.27,106.41,106.41,743270,102.289488093869,103.668284900527,101.887339025261,101.887339025261,776262.894454345,0.2,1.0
2021-11-11,108.35,108.5,106.4,107.31,1015675,103.744884723119,103.888509390479,101.877764047437,102.749087029422,1060759.6369084,0.0,1.0
2021-11-12,109.94,110.08,108.09,108.71,802148,105.267306197136,105.401355886672,103.495935299694,104.089583924783,837754.420682604,0.0,1.0
2021-11-15,111.88,112.02,109.94,110.14,2010926,107.124851894993,107.258901584529,105.267306197136,105.458805753616,2100188.67611163,0.0,1.0
2021-11-16,112.37,113.15,111.685,111.86,1824957,107.594025808369,108.340874078642,106.938139827425,107.105701939345,1905964.72758852,0.0,1.0
2021-11-17,111.16,112.6,110.05,112.56,781769,106.435453491665,107.814250298322,105.3726309532,107.775950387026,816470.820475297,0.0,1.0
2021-11-18,110.26,112.62,109.48,111.72,898134,105.573705487504,107.83340025397,104.826857217231,106.971652249809,938001.128052868,0.0,1.0
2021-11-19,111.55,111.89,109.44,109.75,729366,106.808877626801,107.134426872817,104.788557305935,105.08538161848,761741.711997773,0.0,1.0
2021-11-22,111.95,113.06,111.58,111.85,1035663,107.191876739761,108.254699278226,106.837602560273,107.096126961521,1081634.88107857,0.0,1.0
2021-11-23,111.56,112.71,111.02,111.75,996116,106.818452604625,107.919575054386,106.301403802129,107.000377183281,1040332.43555139,0.0,1.0
2021-11-24,110.43,111.63,110.31,111.12,1228923,105.736480110512,106.885477449393,105.621580376624,106.397153580369,1283473.46864735,0.0,1.0
2021-11-26,111.59,113.75,108.48,108.92,1776867,106.847177538097,108.915372748082,103.869359434831,104.290658459087,1855740.06818572,0.0,1.0
2021-11-29,108.4,112.25,108.365,112.19,1494094,103.792759612239,107.479126074481,103.759247189855,107.421676207537,1560415.10221973,0.0,1.0
2021-11-30,105.8,107.99,105.64,107.7,1788120,101.303265377997,103.400185521454,101.150065732813,103.122511164558,1867492.57582264,0.0,1.0
2021-12-01,105.5,109.3,105.5,107.29,1261898,101.016016043277,104.654507616399,101.016016043277,102.729937073774,1317912.19070612,0.0,1.0
2021-12-02,106.5,108.015,105.7279,105.82,698023,101.973513825677,103.424122966014,101.234229787886,101.322415333645,729007.432528831,0.0,1.0
2021-12-03,107.24,108.435,106.13,106.58,1021865,102.682062184654,103.826272034623,101.619239646189,102.050113648269,1067224.40383923,0.0,1.0
2021-12-06,108.06,109.65,106.81,107.8,1773746,103.467210366222,104.98963184024,102.270338138221,103.218260942798,1852480.53061043,0.0,1.0
2021-12-07,107.16,109.34,106.89,109.12,753124,102.605462362062,104.692807527695,102.346937960814,104.482158015567,786554.302101564,0.0,1.0
2021-12-08,106.26,107.7,104.935,107.16,821131,101.743714357901,103.122511164558,100.47502979622,102.605462362062,857580.054066743,0.0,1.0
2021-12-09,103.84,107.01,103.77,105.83,1030791,99.4265697244913,102.461837694702,99.3595448797232,101.331990311469,1076546.61864125,0.0,1.0
2021-12-10,108.56,109.94,106.02,107.19,1988577,103.945959257423,105.267306197136,101.513914890125,102.634187295534,2076847.62988595,0.0,1.0
2021-12-13,106.32,108.68,105.745,108.43,926747,101.801164224845,104.060858991311,101.250602999965,103.821484545711,967884.225983664,0.0,1.0
2021-12-14,105.43,107.2489,105.2,106.44,1412686,100.948991198508,102.690583914917,100.728766708556,101.916063958733,1475393.49538543,0.0,1.0
2021-12-15,108.17,108.64,104.845,105.43,1135890,103.572535122286,104.022559080015,100.388854995804,100.948991198508,1186310.84152696,0.0,1.0
2021-12-16,108.93,109.92,108.41,109.08,693237,104.300233436911,105.248156241488,103.802334590063,104.443858104271,724008.987531912,0.0,1.0
2021-12-17,106.93,109.47,106.64,109.47,1265209,102.38523787211,104.817282239407,102.107563515213,104.817282239407,1321370.16216137,0.0,1.0
2021-12-20,103.33,105.99,102.03,105.55,769213,98.9382458554669,101.485189956653,97.693498738346,101.063890932397,803357.474177496,0.0,1.0
2021-12-21,105.62,106.26,104.09,104.09,785145,101.130915777165,101.743714357901,99.6659441700915,99.6659441700915,819996.677205257,0.0,1.0
2021-12-22,105.49,106.14,104.95,105.72,488133,101.006441065452,101.628814624013,100.489392262956,101.226665555405,509800.658520703,0.0,1.0
2021-12-23,105.69,106.17,104.715,105.71,403608,101.197940621933,101.657539557485,100.264380284092,101.217090577581,421523.691666456,0.0,1.0
2021-12-27,106.55,106.56,104.98,105.48,373404,102.021388714797,102.030963692621,100.518117196428,100.996866087629,389978.971088339,0.0,1.0
2021-12-28,108.24,108.28,105.92,106.96,391284,103.639559967054,103.677859878351,101.418165111885,102.413962805582,408652.643579956,0.0,1.0
2021-12-29,109.67,109.82,108.23,108.38,351060,105.008781795888,105.152406463248,103.62998498923,103.773609656591,366643.146806867,0.0,1.0
2021-12-30,109.37,110.76,108.27,109.84,500293,104.721532461167,106.052454378704,103.668284900527,105.171556418896,522500.426837148,0.0,1.0
2021-12-31,110.62,111.0,108.91,109.14,425982,105.918404689168,106.282253846481,104.281083481263,104.501307971215,444890.847613182,0.0,1.0
2022-01-03,108.52,110.856,107.96,110.56,561795,103.907659346127,106.144374165815,103.371460587982,105.860954822224,586732.429386327,0.0,1.0
2022-01-04,108.12,110.2,107.915,108.23,992767,103.524660233166,105.51625562056,103.328373187774,103.62998498923,1036834.77732016,0.0,1.0
2022-01-05,108.92,111.0,107.415,108.17,1006121,104.290658459087,106.282253846481,102.849624296574,103.572535122286,1050781.54591373,0.0,1.0
2022-01-06,109.76,110.835,108.975,109.05,643540,105.094956596304,106.124266712384,104.343320837119,104.415133170799,672105.995260329,0.0,1.0
2022-01-07,109.54,110.37,109.49,110.36,604738,104.884307084175,105.679030243568,104.836432195055,105.669455265744,631581.619420307,0.0,1.0
2022-01-10,108.85,109.89,107.77,109.26,1208859,104.223633614319,105.219431308016,103.189536009326,104.616207705103,1262518.85092521,0.0,1.0
2022-01-11,109.35,109.5,108.45,108.65,757474,104.702382505519,104.846007172879,103.840634501359,104.032134057839,791097.393563455,0.0,1.0
2022-01-12,111.69,111.89,109.075,109.92,712504,106.942927316337,107.134426872817,104.439070615359,105.248156241488,744131.227347123,0.0,1.0
2022-01-13,112.38,113.275,111.54,112.0,995668,107.603600786193,108.460561301442,106.799302648977,107.239751628881,1039864.54935026,0.0,1.0
2022-01-14,113.13,113.13,110.44,111.94,718566,108.321724122994,108.321724122994,105.746055088336,107.182301761937,750462.312506194,0.0,1.0
2022-01-18,112.87,113.27,111.3023,111.66,927260,108.07277469957,108.45577381253,106.5717054261,106.914202382865,968419.997459512,0.0,1.0
2022-01-19,116.48,116.89,112.11,113.21,1340588,111.529341694036,111.921915784821,107.345076384945,108.398323945586,1400095.1486684,0.0,1.0
2022-01-20,115.74,118.045,115.51,116.97,1592310,110.82079333506,113.027825723494,110.600568845108,111.998515607413,1662990.79670724,0.0,1.0
2022-01-21,112.65,116.5,111.73,115.79,1745393,107.862125187442,111.548491649684,106.981227227633,110.86866822418,1822868.9737785,0.0,1.0
2022-01-24,108.19,111.04,105.86,109.9,1531651,103.591685077934,106.320553757777,101.360715244941,105.22900628584,1599639.21395172,0.0,1.0
2022-01-25,107.27,107.98,104.32,106.75,943266,102.710787118126,103.39061054363,99.8861686600437,102.212888271277,985136.48526157,0.0,1.0
2022-01-26,106.97,109.375,106.37,107.4,1133930,102.423537783406,104.726319950079,101.849039113965,102.835261829838,1184263.839397,0.0,1.0
2022-01-27,112.49,114.29,107.975,108.36,1315747,107.708925542258,109.432421550579,103.385823054718,103.754459700943,1374151.48544891,0.0,1.0
2022-01-28,111.95,112.65,110.455,112.14,1048966,107.191876739761,107.862125187442,105.760417555072,107.373801318417,1095528.38584121,0.0,1.0
2022-01-31,114.4,114.63,111.67,112.0,1697184,109.537746306643,109.757970796595,106.923777360689,107.239751628881,1772520.03210354,0.0,1.0
2022-02-01,116.03,116.56,114.25,114.42,1018312,111.098467691956,111.605941516629,109.394121639283,109.556896262291,1063513.69028427,0.0,1.0
2022-02-02,114.82,116.98,114.49,116.48,828049,109.939895375251,112.008090585237,109.623921107059,111.529341694036,864805.136074407,0.0,1.0
2022-02-03,112.3,114.62,111.97,114.34,746787,107.527000963601,109.748395818771,107.211026695409,109.480296439699,779936.010011001,0.0,1.0
2022-02-04,113.01,114.17,111.22,111.66,698093,108.206824389106,109.317521816691,106.492903358609,106.914202382865,729080.539747756,0.0,1.0
2022-02-07,111.2,114.1,110.94,113.25,731541,106.473753402961,109.250496971923,106.224803979536,108.436623856882,764013.257728714,0.0,1.0
2022-02-08,114.04,114.22,110.81,111.76,1075669,109.193047104979,109.365396705811,106.100329267824,107.009952161105,1123416.70108413,0.0,1.0
2022-02-09,115.25,117.8,113.3,115.75,1282872,110.351619421684,112.793238766805,108.484498746002,110.830368312884,1339817.20227431,0.0,1.0
2022-02-10,115.43,118.73,114.62,116.77,1442975,110.523969022516,113.683711704438,109.748395818771,111.807016050933,1507026.9890151,0.0,1.0
2022-02-11,116.58,118.97,115.16,116.31,1318219,111.625091472277,113.913511172214,110.265444621268,111.366567071028,1376733.21466587,0.0,1.0
2022-02-14,118.36,118.71,115.45,116.08,1571644,113.32943752495,113.66456174879,110.543118978164,111.146342581076,1641407.45690233,0.0,1.0
2022-02-15,121.77,122.7,119.24,119.24,1474865,116.594504962936,117.484977900569,114.172035573462,114.172035573462,1540332.54918052,0.0,1.0
2022-02-16,124.04,124.07,121.07,121.78,971116,118.768024928986,118.796749862458,115.924256515256,116.60407994076,1014222.71450606,0.0,1.0
2022-02-17,121.63,124.58,121.235,123.54,1121697,116.4604552734,119.285073731482,116.082243649352,118.289276037786,1171487.83069511,0.0,1.0
2022-02-18,120.72,123.02,120.62,121.57,1006456,115.589132291416,117.791377190937,115.493382513175,116.403005406456,1051131.41617573,0.0,1.0
2022-02-22,120.71,122.19,119.43,119.83,574872,115.579557313592,116.996654031545,114.353960152119,114.736959265079,600389.902270715,0.0,1.0
2022-02-23,119.99,123.09,119.95,121.07,1141946,114.890158910263,117.858402035705,114.851858998967,115.924256515256,1192635.66035298,0.0,1.0
2022-02-24,117.99,118.72,115.82,116.89,1139131,112.975163345462,113.674136726614,110.897393157652,111.921915784821,1189695.70576327,0.0,1.0
2022-02-25,122.57,123.1,117.5,118.41,1928742,117.360503188857,117.867977013529,112.505989432085,113.37731241407,2014356.62353607,0.0,1.0
2022-02-28,122.67,122.82,120.04,120.23,3627017,117.456252967097,117.599877634457,114.938033799383,115.119958378039,3788016.08386602,0.0,1.0
2022-03-01,119.02,124.3,118.79,122.5,1954232,113.961386061334,119.01697435241,113.741161571382,117.293478344089,2040978.09511389,0.0,1.0
2022-03-02,122.09,123.21,119.02,119.33,2475027,116.900904253305,117.973301769593,113.961386061334,114.258210373879,2584890.58198587,0.0,1.0
2022-03-03,122.51,124.19,121.55,122.74,2065585,117.303053321913,118.911649596346,116.383855450808,117.523277811865,2157273.92581628,0.0,1.0
2022-03-04,124.32,124.465,119.43,120.06,1508943,119.036124308058,119.174961486506,114.353960152119,114.957183755031,1575923.23213182,0.0,1.0
2022-03-07,122.66,127.15,122.1,124.3,1921761,117.446677989273,121.745843032252,116.910479231129,119.01697435241,2007065.74503137,0.0,1.0
2022-03-08,116.83,124.26,116.16,122.95,1799204,111.864465917877,118.978674441114,111.222942403668,117.724352346169,1879068.58174529,0.0,1.0
2022-03-09,118.78,120.35,117.71,118.9,1051389,113.942236105686,115.448291928939,112.915815894935,114.057348652686,1096028.91507382,0.22,1.0
2022-03-10,121.62,121.76,117.02,117.02,658432,116.666566384691,116.800864356191,112.253918749684,112.253918749684,686387.73147701,0.0,1.0
2022-03-11,121.42,123.02,120.845,122.22,741723,116.47471213969,118.009546099693,115.923131185315,117.242129119692,773215.103996047,0.0,1.0
2022-03-14,124.29,125.71,121.555,122.0,1021443,119.227820555445,120.589985694947,116.604213755066,117.031089450191,1064811.46664055,0.0,1.0
2022-03-15,127.08,127.23,124.48,125.18,1178728,121.904187273199,122.04807795695,119.410082088195,120.081571945696,1228774.47929086,0.0,1.0
2022-03-16,126.04,128.48,123.87,127.41,999508,120.906545199198,123.247166988201,118.824926640944,122.22074677745,1041945.14955701,0.0,1.0
2022-03-17,126.82,127.49,123.62,125.92,1328586,121.654776754699,122.29748847545,118.585108834694,120.791432652197,1384995.15608615,0.0,1.0
2022-03-18,128.12,128.62,124.04,126.16,1464476,122.901829347201,123.381464959702,118.988002749195,121.021657746198,1526654.77899392,0.0,1.0
2022-03-21,129.31,129.575,126.38,127.65,752385,124.043362104953,124.297568979578,121.232697415698,122.45097187145,784329.791606924,0.0,1.0
2022-03-22,128.0,130.0,127.5,130.0,1034331,122.786716800201,124.705259250204,122.3070811877,124.705259250204,1078246.66584605,0.0,1.0
2022-03-23,126.48,128.64,126.2,127.82,565859,121.328624538198,123.400650384202,121.060028595198,122.6140479797,589884.263440798,0.0,1.0
2022-03-24,128.48,129.18,125.61,127.0,814739,123.247166988201,123.918656845703,120.494058572447,121.827445575199,849331.220165257,0.0,1.0
2022-03-25,129.67,130.42,128.11,128.78,922455,124.388699745953,125.108153164705,122.892236634951,123.534948355702,961620.630284719,0.0,1.0
2022-03-28,128.54,129.03,127.135,128.95,714335,123.304723261702,123.774766161952,121.956947190574,123.698024463952,744664.263226315,0.0,1.0
2022-03-29,127.01,129.22,125.99,129.1,1172787,121.837038287449,123.957027694703,120.858581637948,123.841915147702,1222581.23608168,0.0,1.0
2022-03-30,127.47,128.08,125.98,127.45,920300,122.27830305095,122.863458498201,120.848988925698,122.25911762645,959374.13321086,0.0,1.0
2022-03-31,125.09,128.63,125.05,127.86,855434,119.995237535446,123.391057671952,119.956866686446,122.652418828701,891754.050058786,0.0,1.0
2022-04-01,125.76,126.73,124.38,126.51,1311891,120.637949256197,121.568442344449,119.314154965695,121.357402674948,1367591.31912651,0.0,1.0
2022-04-04,125.77,126.53,123.57,125.82,1067548,120.647541968447,121.376588099448,118.537145273444,120.695505529697,1112873.9945246,0.0,1.0
2022-04-05,124.79,126.41,124.46,124.91,854724,119.707456167946,121.261475552448,119.390896663695,119.822568714946,891013.904851155,0.0,1.0
2022-04-06,122.36,125.16,121.53,124.02,1701778,117.376427091192,120.062386521196,116.580231974441,118.968817324695,1774032.15654386,0.0,1.0
2022-04-07,120.98,122.87,119.0,122.56,1573498,116.05263280069,117.865655415943,114.153275775187,117.568281336192,1640305.6393122,0.0,1.0
2022-04-08,121.56,123.77,120.804,121.99,1161616,116.609010111191,118.728999518444,115.883801065089,117.021496737941,1210935.93732898,0.0,1.0
2022-04-11,119.92,122.07,119.64,121.33,1464996,115.035805302188,117.098238435941,114.767209359188,116.38837772944,1527196.85717416,0.0,1.0
2022-04-12,118.62,121.02,118.41,120.0,1259190,113.788752709686,116.09100364969,113.587305752436,115.112547000188,1312652.7380178,0.0,1.0
2022-04-13,120.87,120.98,118.63,119.03,930356,115.94711296594,116.05263280069,113.798345421936,114.182053911937,969857.091250158,0.0,1.0
2022-04-14,118.93,120.9,118.89,120.9,834803,114.086126789437,115.97589110269,114.047755940436,115.97589110269,870247.098257984,0.0,1.0
2022-04-18,117.15,120.29,116.96,119.06,1175134,112.378624008934,115.390735655439,112.196362476183,114.210832048687,1225027.885099,0.0,1.0
2022-04-19,120.63,120.7,117.02,117.79,1016051,115.716887871939,115.784036857689,112.253918749684,112.992557592935,1059190.53289474,0.0,1.0
2022-04-20,122.77,123.68,120.88,121.24,1462205,117.769728293443,118.642665108194,115.95670567819,116.30204331919,1524287.35678755,0.0,1.0
2022-04-21,121.89,124.1,121.1505,123.61,790205,116.925569615441,119.045559022695,116.216188544553,118.575516122444,823755.554638584,0.0,1.0
2022-04-22,119.36,121.28,119.0,120.78,1892535,114.498613416187,116.34041416819,114.153275775187,115.860778555689,1972888.32467263,0.0,1.0
2022-04-25,116.61,119.12,114.595,118.7,1177650,111.860617547433,114.268388322187,109.927686029055,113.865494407686,1227650.7095249,0.0,1.0
2022-04-26,106.69,117.02,106.27,116.6,3285052,102.344646995417,112.253918749684,101.941753080917,111.851024835183,3424528.86564448,0.0,1.0
2022-04-27,108.43,109.84,106.31,106.84,2159229,104.01377892692,105.366351354172,101.980123929917,102.488537679168,2250905.62890226,0.0,1.0
2022-04-28,111.12,111.84,108.1,108.52,1425622,106.594218522174,107.284893804175,103.69721942267,104.10011333717,1486151.11435003,0.0,1.0
2022-04-29,110.04,113.53,109.93,111.32,2115294,105.558205599173,108.906062174428,105.452685764422,106.786072767175,2205105.23496265,0.0,1.0
2022-05-02,110.29,111.75,108.48,111.41,1094102,105.798023405423,107.198559393925,104.06174248817,106.872407177425,1140555.42528987,0.0,1.0
2022-05-03,112.13,113.81,110.05,110.16,937796,107.563082459426,109.174658117429,105.567798311423,105.673318146173,977612.979059666,0.0,1.0
2022-05-04,114.5,114.74,110.84,111.77,2149419,109.83655526268,110.06678035668,106.325622579174,107.217744818425,2240679.11554053,0.0,1.0
2022-05-05,109.26,113.99,107.375,112.94,1232260,104.809974043671,109.347326937929,103.001747784543,108.340092151677,1284579.3430299,0.0,1.0
2022-05-06,105.5,108.405,104.45,107.58,1021601,101.203114237665,103.989797146295,100.195879451414,103.198398385669,1064976.17501071,0.0,1.0
2022-05-09,101.73,104.56,101.19,103.73,1166020,97.5866617194096,100.301399286164,97.0686552579087,99.5052041694127,1215526.92253236,0.0,1.0
2022-05-10,102.04,104.36,99.36,103.27,1962462,97.88403579916,100.109545041164,95.3131889161558,99.063939405912,2045784.28795964,0.0,1.0
2022-05-11,101.26,104.73,100.9,101.15,1209212,97.3468439131592,100.682747017827,97.0007559829919,97.2410948233859,1257819.99906674,0.22,1.0
2022-05-12,101.51,102.95,100.0,100.0,1187881,97.5871827535531,98.9715344742222,96.1355361575737,96.1355361575737,1235631.5338513,0.0,1.0
2022-05-13,103.66,104.95,101.79,102.16,1109926,99.6540967809409,100.894245197374,97.8563622547943,98.2120637385773,1154542.89263103,0.0,1.0
2022-05-16,105.38,106.34,103.36,103.77,1148489,101.307628002851,102.230529149964,99.3656901724682,99.7598458707143,1194656.05113757,0.0,1.0
2022-05-17,106.31,108.17,105.71,107.61,796883,102.201688489117,103.989809461648,101.624875272171,103.451450459165,828916.165499762,0.0,1.0
2022-05-18,101.09,105.5,100.6399,105.5,759972,97.1834135016913,101.42299064624,96.7507074534461,101.42299064624,790521.414219135,0.0,1.0
2022-05-19,101.05,101.88,99.4,100.42,1226785,97.1449592872283,97.9428842373361,95.5587229406283,96.5393054094356,1276099.39990266,0.0,1.0
2022-05-20,101.08,102.4,98.385,102.12,1432948,97.1737999480755,98.4427890253555,94.5829472486289,98.1736095241143,1490549.75638903,0.0,1.0
2022-05-23,102.15,102.94,101.3,101.91,1088391,98.2024501849616,98.9619209206064,97.3852981276222,97.9717248981834,1132142.22700755,0.0,1.0
2022-05-24,100.09,101.84,98.36,100.69,952057,96.2220581401156,97.9044300228731,94.5589133645895,96.798871357061,990327.86215443,0.0,1.0
2022-05-25,101.84,102.42,98.89,99.61,1118807,97.9044300228731,98.462016132587,95.0684317062247,95.7606075665592,1163780.89176742,0.0,1.0
2022-05-26,103.44,104.11,102.4,102.4,738787,99.4425986013943,100.08670669365,98.4427890253555,98.4427890253555,768484.817923176,0.0,1.0
2022-05-27,106.93,106.94,104.2,104.9,1261445,102.797728813294,102.807342366909,100.173228676192,100.846177429295,1312152.66530827,0.0,1.0
2022-05-31,104.44,106.295,104.12,106.29,1102476,100.40395396297,102.187268158693,100.096320247266,102.182461381885,1146793.41694517,0.0,1.0
2022-06-01,104.34,105.42,102.96,104.84,723364,100.307818426812,101.346082217314,98.9811480278379,100.7884961076,752441.842956337,0.0,1.0
2022-06-02,107.03,107.08,104.07,104.39,425200,102.893864349451,102.94193211753,100.048252479187,100.355886194891,442292.223037134,0.0,1.0
2022-06-03,106.85,107.0,105.47,105.59,401141,102.720820384368,102.865023688604,101.394149985393,101.509512628782,417266.097463165,0.0,1.0
2022-06-06,107.85,108.43,107.17,107.58,409796,103.682175745943,104.239761855657,103.028454100072,103.422609798318,426269.011833785,0.0,1.0
2022-06-07,109.97,110.8,106.978,107.16,932220,105.720249112484,106.518174062592,102.843873870649,103.018840546456,969693.452868475,0.0,1.0
2022-06-08,106.44,109.21,106.02,108.92,657507,102.326664686121,104.989619037686,101.92289543426,104.710825982829,683937.518091434,0.0,1.0
2022-06-09,102.73,104.74,102.44,104.55,897185,98.7600362946755,100.692360571443,98.4812432398185,100.509703052743,933250.113183374,0.0,1.0
2022-06-10,99.17,102.0,99.16,102.0,1220864,95.3376112074659,98.0582468807252,95.3279976538501,98.0582468807252,1269940.38707904,0.0,1.0
2022-06-13,93.78,96.52,92.23,96.2,2414284,90.1559058085727,92.7900194992902,88.6658049981303,92.4823857835859,2511333.57808792,0.0,1.0
2022-06-14,94.02,94.24,92.11,93.71,1542738,90.3866310953508,90.5981292748975,88.5504423547412,90.0886109332623,1604753.10344276,0.0,1.0
2022-06-15,95.83,97.14,92.62,95.55,1607659,92.1266842998029,93.3860598234671,89.0407335891448,91.8575047985617,1672283.80290606,0.0,1.0
2022-06-16,92.17,94.14,91.75,93.78,1373196,88.6081236764357,90.5019937387399,88.2043544245739,90.1559058085727,1428395.84079421,0.0,1.0
2022-06-17,92.98,93.175,91.2816,92.51,1095669,89.3868215193121,89.5742858148193,87.7540555732118,88.9349844993715,1139712.78862388,0.0,1.0
2022-06-21,92.1,94.72,91.96,93.59,1354796,88.5408288011254,91.0595798484539,88.4062390505048,89.9732482898733,1409256.19614726,0.0,1.0
2022-06-22,90.58,91.585,90.24,90.99,1166675,87.0795686515303,88.0457307899139,86.7527078285945,87.4737243497763,1213573.09339569,0.0,1.0
2022-06-23,89.58,91.13,88.09,90.67,1334093,86.1182132899546,87.608314100397,84.6857938012067,87.1660906340721,1387720.97532521,0.0,1.0
2022-06-24,95.43,95.63,89.66,90.0,3194907,91.7421421551726,91.9344132274878,86.1951217188806,86.5219825418164,3323336.12282902,0.0,1.0
2022-06-27,96.05,96.795,94.705,95.64,670132,92.3381824793496,93.0543922237235,91.0451595180302,91.9440267811035,697070.018834243,0.0,1.0
2022-06-28,94.69,97.33,94.52,96.64,803136,91.0307391876066,93.5687173421665,90.8673087761387,92.9053821426793,835420.524085492,0.0,1.0
2022-06-29,93.24,95.21,92.16,95.21,788981,89.6367739133218,91.530643975626,88.59851012282,91.530643975626,820696.520282362,0.0,1.0
2022-06-30,92.17,93.43,91.26,91.86,851106,88.6081236764357,89.8194314320212,87.7332902974018,88.3101035143472,885318.825917786,0.0,1.0
2022-07-01,93.0,93.785,91.43,91.84,3367499,89.4060486265436,90.1607125853805,87.8967207088697,88.2908764071157,3502865.98961741,0.0,1.0
2022-07-05,90.45,92.36,88.04,91.52,2557251,86.9545924545255,88.7907811951351,84.6377260331279,87.9832426914115,2660047.57679664,0.0,1.0
2022-07-06,91.08,91.74,89.85,91.08,1142492,87.5602463323182,88.1947408709581,86.37777923758,87.5602463323182,1188417.98325997,0.0,1.0
2022-07-07,91.34,92.14,91.08,91.44,915573,87.8101987263279,88.5792830155884,87.5602463323182,87.9063342624854,952377.27545338,0.0,1.0
2022-07-08,88.84,91.08,87.17,90.26,1967195,85.4068103223885,87.5602463323182,83.801346868557,86.7719349358261,2046272.45930746,0.0,1.0
2022-07-11,88.4,89.1196,87.76,88.28,1608149,84.9838139632952,85.6756052814851,84.3685465318867,84.8684513199061,1672793.49996459,0.0,1.0
2022-07-12,88.07,89.72,87.655,88.14,938146,84.6665666939752,86.2528030405752,84.2676042189213,84.7338615692855,975857.666682489,0.0,1.0
2022-07-13,88.38,89.52,86.6539,86.93,1261837,84.9645868560637,86.06053196826,83.3051913664478,83.5706215817789,1312560.4229551,0.0,1.0
2022-07-14,87.34,87.63,85.85,87.0,1093878,83.9647772800249,84.2435703348819,82.5323577912771,83.6379164570892,1137849.79386504,0.0,1.0
2022-07-15,88.12,89.0192,87.64,88.87,860569,84.714634462054,85.5790852031829,84.2531838884976,85.4356509832358,895162.220335943,0.0,1.0
2022-07-18,88.32,89.55,87.71,88.97,1133024,84.9069055343691,86.0893726291073,84.3204787638079,85.5317865193934,1178569.38785142,0.0,1.0
2022-07-19,92.15,92.5,88.67,88.67,955766,88.5888965692042,88.9253709457557,85.2433799109206,85.2433799109206,994185.956828102,0.0,1.0
2022-07-20,93.83,94.11,92.2,92.2,1219750,90.2039735766514,90.4731530778926,88.636964337283,88.636964337283,1268781.60641943,0.0,1.0
2022-07-21,97.32,97.34,91.25,93.01,2655098,93.5591037885508,93.5783308957823,87.723676743786,89.4156621801593,2761827.83819719,0.0,1.0
2022-07-22,94.93,97.705,94.42,97.1,1384871,91.2614644743848,93.9292256027574,90.7711732399811,93.3476056090041,1440540.15336232,0.0,1.0
2022-07-25,95.65,97.14,94.03,94.88,886573,91.9536403347193,93.3860598234671,90.3962446489666,91.213396706306,922211.531172861,0.0,1.0
2022-07-26,95.56,96.535,94.66,95.21,816845,91.8671183521775,92.8044398297138,91.0018985267593,91.530643975626,849680.599545548,0.0,1.0
2022-07-27,98.01,98.86,95.76,97.28,756728,94.222438988038,95.0395910453774,92.0593894244926,93.5206495740877,787147.011652032,0.0,1.0
2022-07-28,100.19,100.57,97.45,98.78,902227,96.3181936762731,96.6835087136719,93.6840799855556,94.9626826164513,938494.79189587,0.0,1.0
2022-07-29,101.68,101.815,100.11,100.15,861776,97.750613165021,97.8803961388337,96.2412852473471,96.2797394618101,896417.739416859,0.0,1.0
2022-08-01,100.67,101.63,100.17,100.66,678020,96.7796442498295,97.7025453969422,96.2989665690416,96.7700306962137,705275.101278544,0.0,1.0
2022-08-02,99.03,100.54,98.58,100.12,1059809,95.2030214568453,96.6546680528246,94.7704115441362,96.2508988009628,1102411.2855239,0.0,1.0
2022-08-03,99.31,99.98,97.82,99.98,608084,95.4722009580865,96.1163090503422,94.0397814693386,96.1163090503422,632527.808450875,0.0,1.0
2022-08-04,92.44,95.23,87.83,95.23,3708001,88.8676896240612,91.5498710828575,84.435841407197,91.5498710828575,3857055.51579001,0.0,1.0
2022-08-05,90.3,93.36,89.34,91.42,1702148,86.8103891502891,89.7521365567109,85.8874880031764,87.8871071552539,1770571.07915854,0.0,1.0
2022-08-08,93.05,93.53,90.84,90.84,1193904,89.4541163946224,89.9155669681787,87.32952104554,87.32952104554,1241896.64687894,0.0,1.0
2022-08-09,91.8,93.19,91.53,93.19,1113921,88.2524221926527,89.588706145243,87.9928562450273,89.588706145243,1158698.48395519,0.0,1.0
2022-08-10,96.82,98.43,93.565,93.57,1835627,93.2899242873096,94.8412233794658,90.1536022096893,90.1584199087333,1905086.83009164,0.22,1.0
2022-08-11,97.39,98.73,96.6,96.69,899717,93.8391419783214,95.1302853221036,93.0779455293752,93.1646641121665,933762.146399875,0.0,1.0
2022-08-12,100.13,100.2,97.83,98.45,929290,96.4792410544134,96.5466888410289,94.2630994941902,94.8604941756417,964454.183957778,0.0,1.0
2022-08-15,100.64,100.95,99.13,99.38,1488094,96.9706463568977,97.2693436976234,95.5157012456207,95.7565861978189,1544403.23733438,0.0,1.0
2022-08-16,101.77,102.68,100.0,100.31,926005,98.0594463408334,98.9362675668348,96.3539808792704,96.6526782199961,961044.880086757,0.0,1.0
2022-08-17,100.19,101.35,99.98,100.52,875093,96.537053442941,97.6547596211405,96.3347100830945,96.8550215798426,908206.378205042,0.0,1.0
2022-08-18,100.73,101.45,99.69,99.82,724697,97.057364939689,97.7511136020198,96.0552835385446,96.1805437136877,752119.417783092,0.0,1.0
2022-08-19,98.57,101.01,98.1378,100.1,613392,94.9761189526968,97.327156086151,94.5596770473366,96.4503348601496,636602.654506375,0.0,1.0
2022-08-22,95.56,97.31,95.46,96.92,719204,92.0758641282308,93.762058793618,91.9795101473515,93.3862782681888,746418.563547621,0.0,1.0
2022-08-23,96.3,96.91,95.62,96.08,768280,92.7888835867374,93.3766428701009,92.1336765167583,92.576904828803,797351.591484984,0.0,1.0
2022-08-24,97.73,97.91,96.38,96.83,868385,94.1667455133109,94.3401826788936,92.8659667714408,93.2995596853975,901244.548565222,0.0,1.0
2022-08-25,96.92,98.72,96.33,98.54,1160732,93.3862782681888,95.1206499240157,92.8177897810011,94.947212758433,1204653.91196901,0.0,1.0
2022-08-26,92.12,97.66,92.095,96.76,1430997,88.7612871859839,94.0992977266954,88.737198690764,93.232111898782,1485145.69604863,0.0,1.0
2022-08-29,91.75,92.87,91.11,91.58,568823,88.4047774567306,89.4839420425784,87.7881119791032,88.2409756892358,590347.170723256,0.0,1.0
2022-08-30,92.15,92.79,89.92,92.12,1077223,88.7901933802476,89.406858857875,86.6414996066399,88.7612871859839,1117984.94485634,0.0,1.0
2022-08-31,90.59,92.71,90.42,92.71,972584,87.287071278531,89.3297756731715,87.1232695110363,89.3297756731715,1009386.42194621,0.0,1.0
2022-09-01,91.02,91.09,88.48,90.0,736447,87.7013933963119,87.7688411829274,85.2540022819784,86.7185827913433,764314.035891006,0.0,1.0
2022-09-02,91.37,93.315,90.71,92.79,791311,88.0386323293893,89.9127172574911,87.4026960555861,89.406858857875,821254.080816336,0.0,1.0
2022-09-06,92.15,92.37,90.82,91.02,953863,88.7901933802476,89.002172138182,87.5086854345533,87.7013933963119,989957.022320823,0.0,1.0
2022-09-07,95.56,95.815,92.05,92.71,1038326,92.0758641282308,92.3215667794729,88.6938393993684,89.3297756731715,1077616.08863987,0.0,1.0
2022-09-08,97.9,98.01,93.9,93.9,1247357,94.3305472808057,94.4365366597729,90.4763880456349,90.4763880456349,1294556.78801991,0.0,1.0
2022-09-09,98.73,99.22,97.73,98.42,1552640,95.1302853221036,95.6024198284121,94.1667455133109,94.8315879813779,1611391.64758063,0.0,1.0
2022-09-12,100.3,100.39,98.96,99.0,1130462,96.6430428219082,96.7297614046995,95.3518994781259,95.3904410704777,1173238.50004334,0.0,1.0
2022-09-13,97.37,97.98,96.56,97.78,1252430,93.8198711821456,94.4076304655091,93.0394039370235,94.2149225037506,1299821.74952301,0.0,1.0
2022-09-14,97.22,97.74,96.14,97.5,1903457,93.6753402108266,94.1763809113989,92.6347172173305,93.9451313572886,1975483.50636908,0.0,1.0
2022-09-15,97.44,97.94,96.62,96.8,2230986,93.887318968761,94.3690888731574,93.097216325551,93.2706534911337,2315406.15098756,0.0,1.0
2022-09-16,93.91,96.06,92.145,96.06,2813730,90.4860234437228,92.5576340326271,88.7853756812037,92.5576340326271,2920201.09010913,0.0,1.0
2022-09-19,95.21,95.325,92.83,92.83,790177,91.7386251951533,91.8494322731645,89.4454004502267,89.4454004502267,820077.170438942,0.0,1.0
2022-09-20,90.67,94.05,90.215,94.05,1505040,87.3641544632344,90.6209190169538,86.9257438502338,90.6209190169538,1561990.47124559,0.0,1.0
2022-09-21,87.64,91.71,87.6,91.2,1351636,84.4446288425926,88.3662358643788,84.4060872502408,87.8748305618946,1402781.68858801,0.0,1.0
2022-09-22,84.27,87.77,83.65,87.67,2847796,81.1974996869611,84.5698890177356,80.6001050055097,84.4735350368563,2955556.14206354,0.0,1.0
2022-09-23,82.77,83.01,80.32,82.62,2678458,79.7521899737721,79.9834395278823,77.39151744223,79.6076590024532,2779810.41941179,0.0,1.0
2022-09-26,81.49,83.435,80.99,82.3,1455304,78.5188590185174,80.3929439466192,78.0370891141211,79.2993262636395,1510372.46901451,0.0,1.0
2022-09-27,79.73,83.3,78.91,82.45,1402790,76.8230289550423,80.2628660724322,76.0329263118322,79.4438572349584,1455871.34771076,0.0,1.0
2022-09-28,82.39,83.105,79.66,80.53,1775985,79.3860448464308,80.0749758097176,76.7555811684268,77.5938608020764,1843187.98641571,0.0,1.0
2022-09-29,80.29,81.55,79.22,81.15,1149918,77.3626112479662,78.576671407045,76.331623652558,78.1912554835279,1193430.71195037,0.0,1.0
2022-09-30,81.03,82.175,80.555,80.7,1188444,78.0756307064728,79.1788837875404,77.6179492972962,77.7576625695712,1233414.52958658,0.0,1.0
2022-10-03,82.12,83.295,81.07,82.22,2237116,79.1258890980568,80.2580483733882,78.1141722988245,79.2222430789361,2321768.10920045,0.0,1.0
2022-10-04,84.43,84.74,83.07,83.84,3441991,81.351666056368,81.6503633970937,80.0412519164099,80.7831775691803,3572235.38518117,0.0,1.0
2022-10-05,84.94,85.69,82.74,83.28,1523541,81.8430713588522,82.5657262154468,79.7232837795083,80.2435952762564,1581191.5461064,0.0,1.0
2022-10-06,83.94,85.52,83.65,84.53,1171737,80.8795315500595,82.401924447952,80.6001050055097,81.4480200372472,1216075.33939689,0.0,1.0
2022-10-07,81.13,82.74,80.6,82.54,905783,78.171984687352,79.7232837795083,77.6613085886919,79.5305758177498,940057.682863076,0.0,1.0
2022-10-10,81.63,82.245,80.93,81.63,812443,78.6537545917484,79.2463315741559,77.9792767255935,78.6537545917484,843185.712293481,0.0,1.0
2022-10-11,81.24,82.3,80.34,81.13,794479,78.2779740663192,79.2993262636395,77.4107882384058,78.171984687352,824541.957426198,0.0,1.0
2022-10-12,81.41,81.705,80.38,81.21,1113422,78.441775833814,78.7260200774079,77.4493298307575,78.2490678720554,1155553.70918727,0.0,1.0
2022-10-13,83.1,83.61,78.48,79.85,796254,80.0701581106737,80.561563413158,75.6186041940514,76.9386537320974,826384.123140372,0.0,1.0
2022-10-14,81.51,84.23,81.37,83.61,834280,78.5381298146933,81.1589580946094,78.4032342414623,80.561563413158,865849.0208571,0.0,1.0
2022-10-17,83.34,83.66,81.53,82.88,1826047,80.3014076647839,80.6097404035976,78.5574006108691,79.8581793527393,1895144.3244343,0.0,1.0
2022-10-18,84.83,86.38,83.475,85.6,717176,81.737081979885,83.2305686835137,80.4314855389709,82.4790076326554,744313.824354188,0.0,1.0
2022-10-19,83.08,84.79,82.1,84.05,946652,80.0508873144978,81.6985403875333,79.106618301881,80.9855209290267,982473.159242,0.0,1.0
2022-10-20,82.53,84.7,81.93,83.28,1117832,79.5209404196618,81.611821804742,78.9428165343862,80.2435952762564,1160130.58287713,0.0,1.0
2022-10-21,83.94,84.75,82.18,82.87,2240549,80.8795315500595,81.6599987951816,79.1837014865844,79.8485439546513,2325331.01336764,0.0,1.0
2022-10-24,85.01,86.21,84.22,84.45,1949591,81.9105191454677,83.066766916019,81.1493226965215,81.3709368525438,2023363.20950019,0.0,1.0
2022-10-25,70.69,77.45,66.0,77.29,9604918,68.1126290835562,74.6261581909949,63.5936273803184,74.4719918215881,9968366.55045397,0.0,1.0
2022-10-26,69.58,71.09,68.56,70.0,4716991,67.0430998957963,68.4980450070733,66.0602892908278,67.4477866154892,4895481.17986977,0.0,1.0
2022-10-27,68.2,70.84,68.01,69.2,4591807,65.7134149596624,68.2571600548751,65.5303423959918,66.6769547684551,4765560.23746797,0.0,1.0
2022-10-28,68.11,69.9298,67.71,68.29,3562187,65.626696376871,67.380146120912,65.241280453354,65.8001335424537,3696979.58246619,0.0,1.0
2022-10-31,68.59,68.92,67.2,67.85,2017587,66.0891954850916,66.4071636219931,64.7498751508697,65.3761760265849,2093932.16719089,0.0,1.0
2022-11-01,68.96,70.09,68.405,69.36,1905721,66.4457052143448,67.5345051982806,65.9109406204649,66.8311211378619,1977833.17576451,0.0,1.0
2022-11-02,66.76,69.085,66.76,69.085,2671657,64.3259176350009,66.5661476904439,64.3259176350009,66.5661476904439,2772752.07066694,0.0,1.0
2022-11-03,73.68,74.4,69.05,70.36,5161267,70.9936131118464,71.6873617741771,66.5324237971362,67.7946609466546,5356568.51216865,0.0,1.0
2022-11-04,75.07,75.17,72.46,74.83,2164114,72.3329334460683,72.4292874269475,69.8180945451193,72.101683891958,2246003.72527586,0.0,1.0
2022-11-07,75.72,76.9481,74.87,75.76,2222564,72.9592343217835,74.1425575609618,72.1402254843097,72.9977759141352,2306665.46386374,0.0,1.0
2022-11-08,76.97,77.65,75.3501,75.47,1399574,74.1636590827744,74.8188661527534,72.6028209465111,72.7183493695853,1452533.65478863,0.0,1.0
2022-11-09,72.22,76.27,72.18,76.17,1144847,69.7988237489434,73.7130474568252,69.7601647493594,73.6163999578652,1184559.36503159,0.22,1.0
2022-11-10,77.61,77.63,74.265,74.64,1421126,75.0081239428898,75.0274534426818,71.7752651026763,72.1376932237765,1470421.90981841,0.0,1.0
2022-11-11,79.73,80.18,77.26,77.92,1060193,77.0570509208427,77.4919646661629,74.6698576965296,75.3077311896659,1096968.89356476,0.0,1.0
2022-11-14,79.09,80.1,78.74,79.3,1030967,76.4385069274984,77.4146466669949,76.1002406811383,76.6414666753145,1066729.1043157,0.0,1.0
2022-11-15,78.41,81.58,78.21,80.78,897009,75.7813039345701,78.8450296516035,75.58800893665,78.0718496599232,928124.379473954,0.0,1.0
2022-11-16,79.12,79.58,77.89,78.23,780265,76.4675011771864,76.9120796724026,75.2787369399779,75.6073384364421,807330.772545476,0.0,1.0
2022-11-17,78.28,79.1999,77.81,77.81,1048706,75.6556621859221,76.5447225288555,75.2014189408099,75.2014189408099,1085083.43338875,0.0,1.0
2022-11-18,80.4,80.71,78.67,79.58,950636,77.704589163875,78.0041964106511,76.0325874318662,76.9120796724026,983611.588741698,0.0,1.0
2022-11-21,79.75,80.88,79.2528,79.83,1404372,77.0763804206347,78.1684971588832,76.5958490558054,77.1536984198028,1453086.7483499,0.0,1.0
2022-11-22,81.25,81.65,80.01,80.13,566096,78.5260929050354,78.9126829008756,77.3276639179308,77.4436409166829,585732.69468053,0.0,1.0
2022-11-23,82.63,82.76,80.78,80.98,911947,79.859828390684,79.985470139332,78.0718496599232,78.2651446578433,943580.547673583,0.0,1.0
2022-11-25,82.87,83.33,82.08,82.59,295660,80.0917823881881,80.5363608834043,79.3282671464037,79.8211693911,305915.831430085,0.0,1.0
2022-11-28,80.89,82.07,80.5,81.61,1191413,78.1781619087792,79.3186023965077,77.8012366628351,78.8740239012915,1232740.64287226,0.0,1.0
2022-11-29,80.23,81.23,79.825,80.78,624108,77.5402884156429,78.5067634052434,77.1488660448548,78.0718496599232,645757.010492348,0.0,1.0
2022-11-30,82.21,82.24,79.1,80.21,1380063,79.4539088950518,79.4829031447398,76.4481716773944,77.5209589158509,1427934.51962016,0.0,1.0
2022-12-01,82.73,84.12,82.02,82.93,1008604,79.956475889644,81.2998761251886,79.2702786470277,80.1497708875641,1043590.37828489,0.0,1.0
2022-12-02,84.09,84.3,81.03,81.78,750645,81.2708818755006,81.4738416233167,78.3134684073233,79.0383246495236,776683.316254604,0.0,1.0
2022-12-05,82.58,83.49,82.01,82.99,1334689,79.811504641204,80.6909968817403,79.2606138971317,80.2077593869401,1380986.58978417,0.0,1.0
2022-12-06,82.29,83.49,81.46,82.44,1256620,79.5312268942198,80.6909968817403,78.7290526528515,79.6761981426599,1300209.53829288,0.0,1.0
2022-12-07,80.71,83.76,80.38,82.13,1901349,78.0041964106511,80.9519451289325,77.685259664083,79.3765908958838,1967302.8484535,0.0,1.0
2022-12-08,81.45,82.24,80.36,81.34,5392932,78.7193879029555,79.4829031447398,77.665930164291,78.6130756540994,5580001.61207438,0.0,1.0
2022-12-09,80.26,82.1,80.15,81.33,1192339,77.5692826653309,79.3475966461957,77.4629704164749,78.6034109042034,1233698.76388932,0.0,1.0
2022-12-12,79.33,80.87,78.5,80.42,1520345,76.6704609250025,78.1588324089872,75.8682866836342,77.723918663667,1573082.61088944,0.0,1.0
2022-12-13,82.24,82.48,81.07,81.61,1836022,79.4829031447398,79.7148571422439,78.3521274069073,78.8740239012915,1899709.79048207,0.0,1.0
2022-12-14,83.51,85.08,82.25,82.92,1119163,80.7103263815324,82.227692115205,79.4925678946358,80.1401061376681,1157984.44040718,0.0,1.0
2022-12-15,79.42,82.27,79.26,81.54,1280767,76.7574436740666,79.5118973944278,76.6028076757305,78.8063706520195,1325194.14757903,0.0,1.0
2022-12-16,80.5,81.13,78.37,79.0,1470838,77.8012366628351,78.4101159062833,75.7426449349861,76.3515241784344,1521858.31586607,0.0,1.0
2022-12-19,80.0,81.09,79.5,80.45,1615826,77.3179991680348,78.3714569066993,76.8347616732346,77.752912913355,1671875.64850284,0.0,1.0
2022-12-20,80.31,81.34,80.12,80.12,935674,77.617606414811,78.6130756540994,77.4339761667869,77.4339761667869,968130.588031906,0.0,1.0
2022-12-21,82.41,82.495,80.275,80.81,720500,79.6472038929719,79.7293542670879,77.583779790175,78.1008439096112,745492.648803951,0.0,1.0
2022-12-22,81.66,82.24,79.62,81.55,506355,78.9223476507716,79.4829031447398,76.9507386719867,78.8160354019155,523919.403449167,0.0,1.0
2022-12-23,82.58,82.64,80.7586,81.69,301957,79.811504641204,79.86949314058,78.0511670951457,78.9513419004596,312431.261283684,0.0,1.0
2022-12-27,82.77,83.28,82.025,82.72,773682,79.995134889228,80.4880371339243,79.2751110219757,79.946811139748,800519.421945786,0.0,1.0
2022-12-28,81.68,83.38,81.64,83.06,726458,78.9416771505636,80.5846846328843,78.9030181509795,80.2754126362122,751657.319451521,0.0,1.0
2022-12-29,82.88,83.18,81.37,81.97,776213,80.1014471380841,80.3913896349642,78.6420699037874,79.2219548975477,803138.217079891,0.0,1.0
2022-12-30,82.21,82.92,81.6,82.0,707858,79.4539088950518,80.1401061376681,78.8643591513955,79.2509491472357,732412.124076429,0.0,1.0
2023-01-03,82.49,84.14,81.67,82.68,1469583,79.7245218921399,81.3192056249806,78.9320124006676,79.908152140164,1520559.78252222,0.0,1.0
2023-01-04,83.13,83.97,82.225,82.48,691746,80.3430658854842,81.1549048767486,79.4684060198958,79.7148571422439,715741.232254737,0.0,1.0
2023-01-05,83.27,83.27,81.34,82.35,978064,80.4783723840282,80.4783723840282,78.6130756540994,79.5892153935959,1011991.00910449,0.0,1.0
2023-01-06,83.89,84.8,83.2123,84.16,1484560,81.0775868775805,81.9570791181169,80.4226067771283,81.3385351247726,1536056.30355086,0.0,1.0
2023-01-09,84.8,86.49,83.8,84.55,3190508,81.9570791181169,83.5904218505416,80.9906041285165,81.7154603707168,3301180.09708563,0.0,1.0
2023-01-10,85.24,85.38,83.78,84.67,3148750,82.3823281135411,82.5176346120852,80.9712746287245,81.8314373694689,3257973.59878063,0.0,1.0
2023-01-11,84.73,85.75,84.16,85.46,766123,81.8894258688449,82.8752303582373,81.3385351247726,82.5949526112532,792698.215932866,0.0,1.0
2023-01-12,86.52,87.23,85.13,85.79,854279,83.6194161002297,84.305613342846,82.2760158646851,82.9138893578214,883912.164507412,0.0,1.0
2023-01-13,87.57,87.81,85.77,85.88,767120,84.6342148393101,84.8661688368142,82.8945598580293,83.0008721068854,793729.799792488,0.0,1.0
2023-01-17,86.74,87.99,85.76,87.81,976610,83.8320405979418,85.0401343349423,82.8848951081333,84.8661688368142,1010486.57286388,0.0,1.0
2023-01-18,86.39,87.54,86.32,87.23,765495,83.4937743515816,84.6052205896221,83.4261211023096,84.305613342846,792048.431916975,0.0,1.0
2023-01-19,85.52,87.27,85.14,86.01,899913,82.6529411106292,84.34427234243,82.2856806145811,83.1265138555335,931129.113203485,0.0,1.0
2023-01-20,87.4,87.53,85.97,86.31,1564227,84.4699140910781,84.5955558397261,83.0878548559494,83.4164563524136,1618486.78634373,0.0,1.0
2023-01-23,89.25,89.6,87.1,87.38,633903,86.2578928218389,86.596159068199,84.1799715941979,84.450584591286,655891.778701972,0.0,1.0
2023-01-24,87.26,89.53,87.23,88.75,527933,84.334607592534,86.528505818927,84.305613342846,85.7746553270386,546245.89946012,0.0,1.0
2023-01-25,87.0,87.65,85.56,86.58,943998,84.0833240952379,84.7115328384782,82.6916001102133,83.6774045996057,976743.330306221,0.0,1.0
2023-01-26,88.77,88.78,87.11,87.51,529145,85.7939848268307,85.8036495767267,84.1896363440939,84.5762263399341,547499.941223271,0.0,1.0
2023-01-27,88.45,88.605,87.02,88.15,1008608,85.4847128301585,85.6345164535466,84.1026535950299,85.1947703332784,1043594.51703658,0.0,1.0
2023-01-30,86.34,88.545,86.34,87.92,1949695,83.4454506021016,85.5765279541706,83.4454506021016,84.9724810856703,2017325.87079781,0.0,1.0
2023-01-31,88.16,88.19,86.03,86.16,1057780,85.2044350831744,85.2334293328624,83.1458433553255,83.2714851039735,1094472.19160561,0.0,1.0
2023-02-01,89.01,89.36,86.88,87.41,1167260,86.0259388243348,86.3642050706949,83.9673470964858,84.4795788409741,1207749.82545857,0.0,1.0
2023-02-02,89.9,90.91,87.03,88.5,1712367,86.8861015650791,87.8622413045756,84.1123183449259,85.5330365796385,1771765.45531503,0.0,1.0
2023-02-03,87.77,89.69,87.54,89.29,1585615,84.8275098372302,86.683141817263,84.6052205896221,86.2965518214229,1640616.69164924,0.0,1.0
2023-02-06,88.01,88.445,86.8,87.37,759134,85.0594638347343,85.4798804552105,83.8900290973178,84.44091984139,785466.782036279,0.0,1.0
2023-02-07,88.08,88.73,86.435,88.07,807334,85.1271170840063,85.7553258272466,83.5372657261136,85.1174523341103,835338.739943775,0.0,1.0
2023-02-08,87.03,90.79,86.0075,90.58,1504989,84.1123183449259,87.7462643058235,83.1240976680594,87.5433045580074,1557193.94313784,0.0,1.0
2023-02-09,86.1,88.58,86.035,87.77,1219790,83.2134966045975,85.6103545788066,83.1506757302735,84.8275098372302,1262101.98207435,0.0,1.0
2023-02-10,84.89,85.675,83.905,85.41,848329,82.044061867181,82.8027447340173,81.0920840024245,82.5466288617732,877755.77136323,0.0,1.0
2023-02-13,85.63,85.78,84.56,85.27,661479,82.7592533594853,82.9042246079253,81.7251251206128,82.4113223632291,684424.332877431,0.0,1.0
2023-02-14,85.7,86.81,85.03,85.8,676063,82.8269066087573,83.8996938472138,82.179368365725,82.9235541077174,699514.22155218,0.0,1.0
2023-02-15,88.64,88.67,84.89,84.89,870630,85.6683430781826,85.6973373278706,82.044061867181,82.044061867181,900830.346742796,0.0,1.0
2023-02-16,87.72,89.13,87.36,87.63,714213,84.7791860877502,86.1419158230868,84.431255091494,84.6922033386862,738987.565829586,0.0,1.0
2023-02-17,86.78,87.9357,86.251,87.76,606501,83.8706995975258,84.987654743007,83.3594343280272,84.8178450873342,627539.260225184,0.0,1.0
2023-02-21,84.62,86.5,84.15,85.87,802743,81.7831136199889,83.6000866004377,81.3288703748766,82.9912073569894,830588.487687481,0.0,1.0
2023-02-22,85.22,85.7,84.1,84.97,869223,82.3629986137491,82.8269066087573,81.2805466253966,82.121379866349,899374.540834583,0.0,1.0
2023-02-23,86.68,86.72,84.32,85.76,1276096,83.7740520985657,83.8127110981498,81.4931711231087,82.8848951081333,1320361.12028887,0.0,1.0
2023-02-24,85.58,86.24,84.495,86.24,463483,82.7109296100053,83.3488031031415,81.6623042462888,83.3488031031415,479560.262797504,0.0,1.0
2023-02-27,86.68,87.07,86.23,86.46,1326769,83.7740520985657,84.1509773445099,83.3391383532455,83.5614276008536,1372791.86143091,0.0,1.0
2023-02-28,86.51,87.51,86.22,86.68,736937,83.6097513503337,84.5762263399341,83.3294736033495,83.7740520985657,762499.814200746,0.0,1.0
2023-03-01,86.0,87.34,85.42,86.51,906108,83.1168491056374,84.411925591702,82.5562936116692,83.6097513503337,937539.004888898,0.0,1.0
2023-03-02,86.98,87.06,85.24,85.72,609663,84.0639945954459,84.1413125946139,82.3823281135411,82.8462361085493,630810.94343895,0.0,1.0
2023-03-03,88.0,88.23,87.3078,87.6,444421,85.0497990848383,85.2720883324464,84.3808050970369,84.6632090889981,459837.041601806,0.0,1.0
2023-03-06,87.06,88.51,86.465,88.1,960709,84.1413125946139,85.5427013295345,83.5662599758016,85.1464465837984,994034.000194026,0.0,1.0
2023-03-07,85.44,87.155,85.245,86.78,732130,82.5756231114612,84.233127718626,82.3871604884891,83.8706995975258,757526.069353001,0.0,1.0
2023-03-08,85.31,85.78,84.5,84.93,807265,82.6819353603172,83.1374565139844,81.8968882656993,82.3136416616076,832924.106697347,0.24,1.0
2023-03-09,84.17,86.2,84.14,85.4,677073,81.5770542641883,83.544517970453,81.5479784458691,82.7691628152748,698593.923549135,0.0,1.0
2023-03-10,81.79,84.07,81.67,84.07,1011754,79.2703726775331,81.480134869791,79.1540694042563,81.480134869791,1043912.8373551,0.0,1.0
2023-03-13,80.44,81.56,79.48,80.88,894302,77.9619608531698,79.0474580704193,77.031534666956,78.3884061885178,922727.598084459,0.0,1.0
2023-03-14,81.35,82.52,80.37,81.57,924136,78.8439273421851,79.9778842566332,77.8941172770917,79.0571500098591,953509.8787472,0.0,1.0
2023-03-15,78.0,80.35,77.655,79.8,676459,75.5971276298763,77.8747333982123,75.2627557192057,77.3416767290273,697960.407415632,0.0,1.0
2023-03-16,78.33,78.405,76.225,77.38,1559761,75.9169616313873,75.9896511771852,73.8768083793246,74.9962273846131,1609338.36792919,0.0,1.0
2023-03-17,76.66,78.32,76.12,78.32,1225135,74.2984077449527,75.9072696919475,73.7750430152075,75.9072696919475,1264076.20231108,0.0,1.0
2023-03-20,77.64,78.3,77.02,77.47,773808,75.2482178100461,75.8878858130681,74.6473175647829,75.0834548395707,798403.668132844,0.0,1.0
2023-03-21,79.18,79.345,78.17,78.73,1422396,76.7407764837642,76.9006934845196,75.7618906003516,76.3046392089764,1467607.18929952,0.0,1.0
2023-03-22,77.91,79.925,77.82,79.39,1054169,75.5099001749187,77.4628259720239,75.4226727199612,76.9443072119984,1087676.00804325,0.0,1.0
2023-03-23,77.27,79.18,76.94,78.12,513001,74.8896160507761,76.7407764837642,74.5697820492651,75.713430903153,529306.856682559,0.0,1.0
2023-03-24,77.05,77.12,76.0,76.48,417474,74.6763933831021,74.7442369591802,73.6587397419307,74.1239528350377,430743.508661181,0.0,1.0
2023-03-27,78.38,79.4,77.02,77.63,1103306,75.9654213285859,76.9539991514382,74.6473175647829,75.2385258706063,1138374.83907245,0.0,1.0
2023-03-28,80.03,80.03,77.7,77.94,729208,77.564591336141,77.564591336141,75.3063694466844,75.5389759932379,752386.046709022,0.0,1.0
2023-03-29,80.75,81.29,80.32,80.96,553087,78.2624109758014,78.7857757055467,77.8456575798931,78.4659417040357,570666.999561377,0.0,1.0
2023-03-30,81.51,81.8,80.76,81.35,930372,78.9989983732207,79.2800646169728,78.2721029152411,78.8439273421851,959944.091464666,0.0,1.0
2023-03-31,82.71,82.83,81.48,82.0,554323,80.162031105988,80.2783343792648,78.9699225549015,79.4739034057674,571942.286110253,0.0,1.0
2023-04-03,82.75,83.51,82.08,82.51,804435,80.2007988637469,80.9373862611663,79.5514389212852,79.9681923171935,830004.154485925,0.0,1.0
2023-04-04,80.42,82.64,79.71,82.64,617704,77.9425769742904,80.0941875299099,77.2544492740697,80.0941875299099,637337.866008532,0.0,1.0
2023-04-05,79.41,80.52,78.78,80.31,806512,76.9636910908779,78.0394963686877,76.353098906175,77.8359656404534,832147.172416357,0.0,1.0
2023-04-06,78.63,79.49,77.83,79.49,934492,76.2077198145791,77.0412266063957,75.4323646594009,77.0412266063957,964195.046627585,0.0,1.0
2023-04-10,78.51,78.845,77.53,78.24,695081,76.0914165413024,76.4160965125333,75.1416064762091,75.8297341764297,717174.312037928,0.0,1.0
2023-04-11,79.11,79.895,78.73,79.52,595046,76.672932907686,77.4337501537047,76.3046392089764,77.0703024247149,613959.676182951,0.0,1.0
2023-04-12,76.94,79.3435,76.75,79.22,1235012,74.5697820492651,76.8992396936037,74.3856351999103,76.779544241523,1274267.14506451,0.0,1.0
2023-04-13,78.15,78.61,76.63,77.3,841309,75.7425067214722,76.1883359356997,74.2693319266336,74.9186918690953,868050.203194042,0.0,1.0
2023-04-14,76.15,78.54,75.74,77.72,1132586,73.8041188335266,76.1204923596216,73.4067493164978,75.3257533255639,1168585.51071572,0.0,1.0
2023-04-17,78.25,78.34,75.61,76.33,1374391,75.8394261158695,75.926653570827,73.2807541037813,73.9785737434417,1418076.33915489,0.0,1.0
2023-04-18,79.1,79.15,77.85,78.5,855173,76.6632409682463,76.711700665445,75.4517485382803,76.0817246018626,882354.873674308,0.0,1.0
2023-04-19,79.74,79.85,78.54,79.28,996508,77.2835250923889,77.3901364262259,76.1204923596216,76.8376958781614,1028182.23968184,0.0,1.0
2023-04-20,79.18,79.815,78.78,79.52,810027,76.7407764837642,77.3562146381868,76.353098906175,77.0703024247149,835773.897512875,0.0,1.0
2023-04-21,78.86,79.43,78.18,79.43,576476,76.4306344216928,76.9830749697573,75.7715825397914,76.9830749697573,594799.424392808,0.0,1.0
2023-04-24,79.05,79.54,78.31,78.98,1894069,76.6147812710477,77.0896863035943,75.8975777525078,76.5469376949696,1954272.42584298,0.0,1.0
2023-04-25,81.27,84.9,80.15,80.76,2372429,78.7663918266672,82.2845658432884,77.6808946094177,78.2721029152411,2447837.21024432,0.0,1.0
2023-04-26,80.63,82.01,79.8923,80.62,939622,78.1461077025247,79.4835953452071,77.4311333300559,78.1364157630849,969488.104876557,0.0,1.0
2023-04-27,84.87,85.105,80.885,81.31,1257719,82.2554900249692,82.4832506018028,78.3932521582377,78.8051595844261,1297695.89236655,0.0,1.0
2023-04-28,85.78,86.5,84.86,85.32,1113325,83.1374565139844,83.8352761536448,82.2457980855295,82.691627299757,1148712.29532907,0.0,1.0
2023-05-01,85.51,86.5,85.19,85.47,593656,82.8757741491118,83.8352761536448,82.5656320870405,82.8370063913529,612525.494708082,0.0,1.0
2023-05-02,84.27,85.43,83.43,85.22,675768,81.6739736585856,82.798238633594,80.8598507456484,82.5947079053597,697247.443819133,0.0,1.0
2023-05-03,83.12,85.3,83.08,84.78,711513,80.5594006230169,82.6722434208775,80.520632865258,82.1682625700117,734128.606998382,0.0,1.0
2023-05-04,84.8,86.47,84.23,84.48,1207508,82.1876464488911,83.8062003353257,81.6352059008266,81.8775043868198,1245888.92399633,0.0,1.0
2023-05-05,85.73,86.395,84.45,85.48,704307,83.0889968167858,83.7335107895277,81.8484285685007,82.8466983307926,726693.562604211,0.0,1.0
2023-05-08,84.37,85.8,84.245,85.8,1428338,81.7708930529828,83.1568403928639,81.6497438099862,83.1568403928639,1473738.05715828,0.0,1.0
2023-05-09,83.41,84.37,83.17,83.98,834253,80.840466866769,81.7708930529828,80.6078603202155,81.3929074148334,860769.926584927,0.0,1.0
2023-05-10,82.64,83.95,81.57,83.55,585364,80.3267940764634,81.6001253959233,79.2867448307977,81.2113219395997,602220.983871859,0.24,1.0
2023-05-11,83.41,83.51,82.29,82.62,527431,81.0752407298864,81.1724415939673,79.9865910521802,80.3073539036472,542619.661859148,0.0,1.0
2023-05-12,82.02,83.97,81.31,83.35,631073,79.7241487191618,81.6195655687395,79.0340225841873,81.0169202114378,649246.285994638,0.0,1.0
2023-05-15,82.83,83.15,81.91,82.27,735383,80.5114757182171,80.822518483276,79.6172277686727,79.967150879364,756560.146819141,0.0,1.0
2023-05-16,80.46,82.23,79.96,82.23,929932,78.2078152394996,79.9282705337317,77.721810919095,79.9282705337317,956711.659709045,0.0,1.0
2023-05-17,81.39,81.515,80.23,80.55,497493,79.111783275452,79.2332843555532,77.9842532521135,78.2952960171724,511819.524141155,0.0,1.0
2023-05-18,82.12,82.28,80.52,81.11,393781,79.8213495832427,79.9768709657721,78.2661357579481,78.8396208560255,405120.884184959,0.0,1.0
2023-05-19,81.55,83.17,81.3,82.86,316883,79.2673046579815,80.8419586560922,79.0243024977792,80.5406359774414,326008.418748448,0.0,1.0
2023-05-22,80.51,81.57,79.89,81.2,1012933,78.25641567154,79.2867448307977,77.6537703142384,78.9271016336983,1042102.87591358,0.0,1.0
2023-05-23,81.48,81.745,79.56,80.17,465818,79.1992640531248,79.4568463429393,77.3330074627714,77.9259327336649,479232.365272244,0.0,1.0
2023-05-24,79.25,81.19,79.24,81.19,542653,77.0316847841206,78.9173815472902,77.0219646977125,78.9173815472902,558280.016470121,0.0,1.0
2023-05-25,78.15,79.405,75.84,78.88,1603980,75.9624752792306,77.182346123446,73.7171353189616,76.6720415870212,1650170.51562922,0.0,1.0
2023-05-26,78.77,79.12,77.49,78.4,648406,76.5651206365322,76.9053236608154,75.3209495762966,76.2054774394329,667078.43199858,0.0,1.0
2023-05-30,78.42,79.34,76.61,78.85,1319017,76.224917612249,77.1191655617934,74.4655819723846,76.6428813277969,1357001.31112215,0.0,1.0
2023-05-31,76.23,78.27,76.01,78.08,1333321,74.0962186888771,76.0791163161277,73.8823767878991,75.8944346743739,1371717.22968445,0.0,1.0
2023-06-01,77.29,78.26,76.01,76.37,698301,75.1265478481348,76.0693962297196,73.8823767878991,74.2322998985904,718410.280199504,0.0,1.0
2023-06-02,80.37,80.52,78.55,78.58,535106,78.1203344618268,78.2661357579481,76.3512787355542,76.3804389947785,550515.682200707,0.0,1.0
2023-06-05,82.52,83.73,81.79,83.31,1372107,80.2101530395663,81.3862834949453,79.5005867317757,80.9780398658055,1411620.16713953,0.0,1.0
2023-06-06,83.23,84.26,81.57,81.57,954886,80.9002791745408,81.9014480745741,79.2867448307977,79.2867448307977,982384.270992859,0.0,1.0
2023-06-07,83.35,84.565,82.96,83.28,1157473,81.0169202114378,82.1979107100209,80.6378368415223,80.9488796065812,1190805.25769455,0.0,1.0
2023-06-08,83.8,84.01,82.18,83.3,1324791,81.4543240998019,81.6584459143719,79.8796701016912,80.9683197793974,1362941.58753286,0.0,1.0
2023-06-09,83.77,84.55,82.955,83.43,1359913,81.4251638405777,82.1833305804088,80.6329767983183,81.0946809027026,1399075.01117276,0.0,1.0
2023-06-12,85.37,85.895,83.06,83.47,1497114,82.9803776658722,83.490682202297,80.7350377056032,81.1335612483349,1540227.04855156,0.0,1.0
2023-06-13,85.75,87.18,84.725,85.43,2061510,83.3497409493797,84.7397133057367,82.3534320925503,83.0386981843208,2120876.20773002,0.0,1.0
2023-06-14,85.32,86.45,84.71,86.01,1632726,82.9317772338318,84.030146997946,82.3388519629382,83.60246319599,1679744.32680036,0.0,1.0
2023-06-15,86.75,87.15,84.97,84.97,1886825,84.3217495901888,84.7105530465124,82.5915742095486,82.5915742095486,1941160.72716125,0.0,1.0
2023-06-16,88.81,88.9,86.71,87.5,20479825,86.3240873902555,86.4115681679283,84.2828692445564,85.0507560707956,21069591.5037882,0.0,1.0
2023-06-20,87.98,88.64,86.44,86.44,3066186,85.517320218384,86.1588459213179,84.0204269115379,84.0204269115379,3154484.30319275,0.0,1.0
2023-06-21,86.98,89.37,86.87,88.0,1634663,84.5453115775749,86.8684122291086,84.4383906270859,85.5367603912001,1681737.107439,0.0,1.0
2023-06-22,87.5,87.94,86.1,86.98,1719136,85.0507560707956,85.4784398727516,83.6899439736628,84.5453115775749,1768642.71347321,0.0,1.0
2023-06-23,85.74,86.66,85.09,86.12,4441590,83.3400208629716,84.2342688125159,82.7082152464457,83.709384146479,4569496.41548747,0.0,1.0
2023-06-26,85.9,87.12,85.72,86.19,1335133,83.495542245501,84.6813927872881,83.3205806901554,83.7774247513357,1373581.41064327,0.0,1.0
2023-06-27,87.43,87.92,85.52,86.38,1783632,84.982715465939,85.4589996999354,83.1261789619936,83.9621063930894,1834996.03307571,0.0,1.0
2023-06-28,85.2,87.17,85.02,87.17,1271956,82.8151361969347,84.7299932193286,82.640174641589,84.7299932193286,1308585.07486233,0.0,1.0
2023-06-29,86.66,86.9,84.1,84.67,689530,84.2342688125159,84.4675508863101,81.7459266920447,82.2999716173059,709386.697865197,0.0,1.0
2023-06-30,86.87,87.41,85.78,87.05,1073232,84.4383906270859,84.9632752931228,83.3789012086039,84.6133521824315,1104138.33266611,0.0,1.0
2023-07-03,88.28,88.33,86.01,86.47,324118,85.8089228106267,85.8575232426671,83.60246319599,84.0495871707622,333451.768217005,0.0,1.0
2023-07-05,84.71,86.95,84.67,86.95,757924,82.3388519629382,84.5161513183506,82.2999716173059,84.5161513183506,779750.269883517,0.0,1.0
2023-07-06,84.25,84.505,83.37,84.19,758695,81.891727988166,82.1395901915724,81.036360384254,81.8334074697175,780543.472708708,0.0,1.0
2023-07-07,86.76,87.24,84.14,84.14,1032525,84.3314696765969,84.7980338241852,81.784807037677,81.784807037677,1062259.0753314,0.0,1.0
2023-07-10,86.07,87.24,85.12,85.12,1141602,83.6607837144386,84.7980338241852,82.7373755056699,82.7373755056699,1174477.2135459,0.0,1.0
2023-07-11,87.06,87.2,86.04,86.65,640621,84.6230722688396,84.7591534785529,83.6316234552143,84.2245487261079,659069.24393877,0.0,1.0
2023-07-12,88.96,89.495,87.5,88.0,1219396,86.4698886863768,86.9899133092097,85.0507560707956,85.5367603912001,1254511.48148743,0.0,1.0
2023-07-13,88.94,89.77,88.79,89.04,612651,86.4504485135607,87.2572156854322,86.3046472174393,86.5476493776416,630293.779580019,0.0,1.0
2023-07-14,89.38,89.59,88.12,88.76,627135,86.8781323155167,87.0822541300866,85.6534014280972,86.275486958215,645194.881681276,0.0,1.0
2023-07-17,88.67,89.5,88.41,89.01,488102,86.1880061805422,86.9947733524138,85.9352839339319,86.5184891184173,502158.08739489,0.0,1.0
2023-07-18,89.98,90.0,88.395,89.29,1175049,87.4613375000021,87.4807776728183,85.9207038043197,86.7906515378439,1208887.40147608,0.0,1.0
2023-07-19,90.94,90.99,89.73,90.0,1055007,88.3944657951789,88.4430662272193,87.2183353397999,87.4807776728183,1085388.4993469,0.0,1.0
2023-07-20,91.54,91.73,90.01,91.58,960075,88.9776709796643,89.1623526214181,87.4904977592264,89.0165513252967,987722.70090196,0.0,1.0
2023-07-21,90.81,91.55,90.4,91.52,652869,88.2681046718737,88.9873910660724,87.869581129142,88.9582308068481,671669.954967228,0.0,1.0
2023-07-24,90.52,91.04,89.98,90.78,1451254,87.986222166039,88.4916666592598,87.4613375000021,88.2389444126494,1493046.39801554,0.0,1.0
2023-07-25,96.11,96.35,88.44,90.12,1793086,93.4197504681619,93.6530325419561,85.9644441931561,87.5974187097154,1844722.28406061,0.0,1.0
2023-07-26,94.08,95.915,93.5,95.76,1908795,91.4465729273194,93.2302087832041,90.8828079156501,93.0795474438787,1963763.40688817,0.0,1.0
2023-07-27,93.58,95.31,93.15,95.0,928895,90.9605686069149,92.6421435555146,90.542604891367,92.3408208768638,955644.796765176,0.0,1.0
2023-07-28,94.41,95.13,93.38,94.22,1282697,91.7673357787864,92.467182000169,90.766166878753,91.5826541370327,1319635.38815076,0.0,1.0
2023-07-31,92.76,94.775,92.6,94.25,874654,90.1635215214514,92.1221189326817,90.0080001389219,91.611814396257,899841.794895923,0.0,1.0
2023-08-01,92.97,93.586,90.845,91.97,1102598,90.3676433360213,90.9664006587597,88.302124974302,89.3956346952122,1134349.9982492,0.0,1.0
2023-08-02,90.82,92.03,90.25,91.89,750098,88.2778247582818,89.4539552136608,87.7237798330206,89.3178740039475,771698.901128722,0.0,1.0
2023-08-03,91.52,92.97,90.0401,90.59,1873184,88.9582308068481,90.3676433360213,87.5197552193148,88.0542627708957,1927126.90130077,0.0,1.0
2023-08-04,90.52,92.31,89.41,91.48,1049737,87.986222166039,89.7261176330873,86.9072925747409,88.9193504612158,1079966.73684527,0.0,1.0
2023-08-07,90.26,91.01,89.68,90.83,566500,87.7334999194287,88.4625064000355,87.1697349077594,88.2875448446899,582813.748989361,0.0,1.0
2023-08-08,89.32,89.835,88.225,89.09,1494275,86.8198117970681,87.3203962470848,85.7554623353822,86.596249809682,1537306.29262326,0.0,1.0
2023-08-09,88.46,89.45,88.21,88.83,853453,86.2171664397665,87.182065770259,85.9735049926724,86.5777853814657,875654.53026972,0.24,1.0
2023-08-10,89.13,90.345,88.18,88.78,1495316,86.8701791179786,88.0543737508558,85.9442656190211,86.5290530920469,1534214.80689012,0.0,1.0
2023-08-11,88.99,89.28,88.38,88.7,610090,86.7337287076059,87.016375986235,86.1391947766964,86.4510814289768,625960.741097932,0.0,1.0
2023-08-14,89.22,89.38,87.7875,88.7,862950,86.9578972389325,87.1138405650727,85.5617171470834,86.4510814289768,885398.583045879,0.0,1.0
2023-08-15,88.15,89.25,88.1,88.41,510571,85.9150262453698,86.9871366125838,85.866293955951,86.1684341503477,523852.876695426,0.0,1.0
2023-08-16,88.09,89.22,87.91,87.96,817465,85.8565474980673,86.9578972389325,85.6811112561595,85.7298435455783,838730.346705602,0.0,1.0
2023-08-17,87.94,89.225,87.62,88.17,598682,85.7103506298108,86.9627704678743,85.3984639775304,85.9345191611374,614255.976006806,0.0,1.0
2023-08-18,87.55,87.63,86.69,87.16,699944,85.3302387723441,85.4082104354142,84.4920433943405,84.9501269148773,718152.182410875,0.0,1.0
2023-08-21,87.37,88.08,86.26,87.84,1384887,85.1548025304363,85.8468010401835,84.0729457053387,85.6128860509732,1420913.13225408,0.0,1.0
2023-08-22,87.78,87.91,86.57,87.49,529279,85.5544073036706,85.6811112561595,84.3750858997353,85.2717600250415,543047.54230945,0.0,1.0
2023-08-23,87.9,87.91,87.3,87.88,723144,85.6713647982758,85.6811112561595,85.08657732525,85.6518718825082,741955.701880908,0.0,1.0
2023-08-24,88.55,88.96,87.4,87.61,673260,86.3048845607203,86.7044893339546,85.1840419040876,85.3887175196466,690774.030965258,0.0,1.0
2023-08-25,88.53,89.35,87.91,89.15,451117,86.2853916449528,87.0846011914214,85.6811112561595,86.8896720337461,462852.253998387,0.0,1.0
2023-08-28,89.72,89.98,88.375,88.67,435585,87.4452201331206,87.6986280380984,86.1343215477545,86.4218420553255,446916.208118708,0.0,1.0
2023-08-29,91.65,91.8,89.35,90.06,745038,89.3262865046868,89.4724833729433,87.0846011914214,87.7765997011685,764419.247366981,0.0,1.0
2023-08-30,92.33,93.04,91.52,91.92,616573,89.9890456407827,90.6810441505299,89.1995825521979,89.5894408675484,632612.388370528,0.0,1.0
2023-08-31,92.66,93.175,92.49,92.74,479950,90.3106787509469,90.8126213319607,90.1449889669229,90.388650414017,492435.309036294,0.0,1.0
2023-09-01,93.87,94.49,93.27,93.27,599330,91.4900001548822,92.0942805436755,90.9052126818564,90.9052126818564,614920.832929935,0.0,1.0
2023-09-05,92.05,92.97,91.2,92.92,846752,89.7161448200374,90.6128189453435,88.8876958999175,90.5640866559247,868779.211995207,0.0,1.0
2023-09-06,90.81,92.31,90.2,91.85,464159,88.5075840424508,89.9695527250152,87.9130501115412,89.5212156623621,476233.525590118,0.0,1.0
2023-09-07,88.95,90.9,88.862,90.04,888769,86.6947428760709,88.5953021634046,86.6089740466937,87.757106785401,911889.232580222,0.0,1.0
2023-09-08,89.94,90.17,88.8832,89.24,419721,87.6596422065634,87.8838107378899,86.6296365374073,86.9773901547,430639.525667303,0.0,1.0
2023-09-11,89.34,91.59,89.1,90.73,1266102,87.0748547335376,89.2678077573843,86.8409397443273,88.4296123793807,1299038.08655375,0.0,1.0
2023-09-12,89.4,89.65,88.28,89.22,778668,87.1333334808402,87.3769949279343,86.0417301978588,86.9578972389325,798924.090460825,0.0,1.0
2023-09-13,90.26,91.56,88.47,89.08,988566,87.9715288588438,89.238568383733,86.2269128976502,86.8214468285598,1014282.32881086,0.0,1.0
2023-09-14,91.93,92.355,90.91,91.21,1063480,89.5991873254322,90.0134117854921,88.6050486212884,88.8974423578013,1091145.12439612,0.0,1.0
2023-09-15,90.34,92.34,89.71,91.57,1163161,88.0495005219139,89.9987920986665,87.4354736752368,89.2483148416167,1193419.20302941,0.0,1.0
2023-09-18,90.3,90.92,89.6,90.3,399095,88.0105146903789,88.6147950791722,87.3282626385154,88.0105146903789,409476.96564192,0.0,1.0
2023-09-19,89.71,91.025,89.265,90.38,624334,87.4354736752368,88.7171328869517,87.0017562994094,88.088486353449,640575.281241516,0.0,1.0
2023-09-20,90.37,91.455,89.17,89.92,568744,88.0787398955652,89.1362305759535,86.9091649495137,87.6401492907959,583539.175752762,0.0,1.0
2023-09-21,88.35,90.1,88.29,90.1,702417,86.1099554030451,87.8155855327036,86.0514766557425,87.8155855327036,720689.514464728,0.0,1.0
2023-09-22,87.5,88.68,87.47,88.35,463724,85.2815064829253,86.4315885132093,85.252267109274,86.1099554030451,475787.209600055,0.0,1.0
2023-09-25,87.08,87.49,86.26,87.0,573596,84.8721552518072,85.2717600250415,84.0729457053387,84.7941835887371,588517.394566063,0.0,1.0
2023-09-26,85.7,87.0,85.62,86.44,574016,83.5271440638479,84.7941835887371,83.4491724007778,84.2483819472464,588948.320349573,0.0,1.0
2023-09-27,86.58,87.72,85.43,86.07,879208,84.3848323576191,85.495928556368,83.2639897009863,83.8877630055471,902079.514922766,0.0,1.0
2023-09-28,88.15,88.84,86.32,86.76,554389,85.9150262453698,86.5875318393495,84.1314244526412,84.5602685995268,568810.748080679,0.0,1.0
2023-09-29,88.48,89.83,88.3,89.3,688834,86.236659355534,87.552431169842,86.0612231136263,87.0358689020026,706753.169423287,0.0,1.0
2023-10-02,88.06,88.995,87.6425,88.15,615333,85.827308124416,86.7386019365478,85.4203935077689,85.9150262453698,631340.131295405,0.0,1.0
2023-10-03,86.81,88.29,86.2,87.12,688684,84.6090008889456,86.0514766557425,84.0144669580361,84.9111410833423,706599.267357748,0.0,1.0
2023-10-04,87.76,87.95,86.11,87.31,716850,85.5349143879031,85.7200970876946,83.9267488370822,85.0963237831338,735497.971210891,0.0,1.0
2023-10-05,85.57,88.04,84.645,87.48,1212293,83.400440111359,85.8078152086484,82.4988927571109,85.2620135671577,1243829.31158982,0.0,1.0
2023-10-06,82.13,85.66,82.1,85.49,1810242,80.0476585993446,83.4881582323129,80.0184192256933,83.3224684482889,1857333.21950303,0.0,1.0
2023-10-09,83.7,84.2,80.0,81.71,1755634,81.5778524870954,82.0651753812835,77.9716630701031,79.6383073682265,1801304.65953667,0.0,1.0
2023-10-10,84.51,85.01,82.66,83.27,1582513,82.3673155756802,82.8546384698683,80.564220867184,81.1587547980935,1623680.12961549,0.0,1.0
2023-10-11,83.87,85.87,83.25,84.99,857248,81.7435422711193,83.6928338478719,81.139261882326,82.8351455541008,879548.252527857,0.0,1.0
2023-10-12,80.13,82.67,79.67,82.43,1132850,78.098367022592,80.5739673250678,77.6500299599389,80.3400523358575,1162319.69963906,0.0,1.0
2023-10-13,79.36,81.11,78.51,80.63,970604,77.3478897655423,79.0535198952008,76.5194408454224,78.5856899167801,995853.069469451,0.0,1.0
2023-10-16,81.08,81.44,79.485,80.15,875135,79.0242805215495,79.3751530053649,77.4697204890893,78.1178599383595,897900.560836497,0.0,1.0
2023-10-17,82.71,83.11,80.05,80.14,930832,80.6129531566028,81.0028114719533,78.0203953595219,78.1081134804758,955046.44979867,0.0,1.0
2023-10-18,81.2,82.38,81.14,81.82,1411330,79.1412380161546,80.2913200464386,79.082759268852,79.7455184049479,1448044.01438107,0.0,1.0
2023-10-19,79.89,81.32,79.49,80.48,979524,77.8644520333817,79.2581955107598,77.4745937180312,78.4394930485237,1005005.11230017,0.0,1.0
2023-10-20,78.32,80.42,77.92,79.78,1059567,76.3342581456309,78.3810143012211,75.9443998302804,77.7572409966603,1087130.33251309,0.0,1.0
2023-10-23,77.02,78.215,76.6,77.83,1390866,75.0672186207417,76.2319203378514,74.6578673896237,75.8566817093265,1427047.66858647,0.0,1.0
2023-10-24,81.6,82.0204,77.13,78.31,2671483,79.5310963315051,79.9408374209385,75.1744296574631,76.3245116877472,2740978.34501554,0.0,1.0
2023-10-25,79.27,81.73,78.965,81.01,1295698,77.2601716445884,79.6578002839941,76.9629046791336,78.9560553163631,1329403.99009836,0.0,1.0
2023-10-26,81.13,82.815,79.61,79.61,1153903,79.0730128109683,80.7152909643823,77.5915512126363,77.5915512126363,1183920.36754434,0.0,1.0
2023-10-27,79.52,81.33,78.855,81.33,1257547,77.5038330916825,79.2679419686435,76.8556936424122,79.2679419686435,1290260.53874917,0.0,1.0
2023-10-30,80.38,81.115,79.58,80.34,1911204,78.3420284696861,79.0583931241426,77.562311838985,78.303042638151,1960921.62177602,0.0,1.0
2023-10-31,80.6,81.285,80.055,80.46,1192127,78.5564505431288,79.2240829081666,78.0252685884638,78.4200001327562,1223138.71789876,0.0,1.0
2023-11-01,80.91,81.32,80.08,80.7,1606081,78.8585907375255,79.2581955107598,78.0496347331732,78.6539151219665,1647861.22215297,0.0,1.0
2023-11-02,81.03,82.82,80.36,81.65,1553660,78.9755482321307,80.7201641933242,78.3225355539185,79.579828620924,1594076.55430217,0.0,1.0
2023-11-03,83.31,83.97,81.41,82.21,1992479,81.1977406296286,81.8410068499569,79.3459136317136,80.1256302624147,2044310.8909539,0.0,1.0
2023-11-06,82.56,83.98,82.18,83.12,1524160,80.4667562883464,81.8507533078407,80.0963908887634,81.0125579298371,1563809.1480795,0.0,1.0
2023-11-07,81.13,82.49,80.92,81.86,1559922,79.3069278001786,80.6363672406845,79.1016467101005,80.0205239704501,1595780.78952789,0.24,1.0
2023-11-08,81.21,81.99,80.87,81.37,1471845,79.3851301202083,80.1476027404985,79.0527702600819,79.5415347602679,1505679.11482925,0.0,1.0
2023-11-09,79.87,81.75,79.51,81.71,2116213,78.0752412597099,79.9129957804092,77.723330819576,79.8738946203943,2164859.55832995,0.0,1.0
2023-11-10,80.42,80.535,79.23,79.99,1038279,78.6128822099145,78.7252980449573,77.4496226994718,78.1925447397545,1062146.49345943,0.0,1.0
2023-11-13,80.2,80.91,79.56,80.1,981149,78.3978258298326,79.0918714200967,77.7722072695946,78.3000729297954,1003703.21456105,0.0,1.0
2023-11-14,83.14,83.47,80.92,81.48,813885,81.2717610909263,81.594345661049,79.1016467101005,79.6490629503088,832594.22450924,0.0,1.0
2023-11-15,84.13,84.64,83.13,83.28,1030320,82.2395148012945,82.7380545914842,81.2619858009225,81.4086151509783,1054004.53552573,0.0,1.0
2023-11-16,83.36,84.58,82.7129,83.46,1167267,81.4868174710081,82.6794028514619,80.8542584548674,81.5845703710453,1194099.61193563,0.0,1.0
2023-11-17,83.59,84.48,82.82,83.86,1581611,81.7116491410936,82.5816499514247,80.9589518108072,81.9755819711941,1617968.36656319,0.0,1.0
2023-11-20,83.06,83.925,82.025,83.39,2370244,81.1935587708965,82.0391213562183,80.1818162555115,81.5161433410193,2424730.10938607,0.0,1.0
2023-11-21,83.17,83.3275,82.29,82.77,832826,81.3010869609374,81.455047778496,80.4408614406101,80.9100753607886,851970.63174912,0.0,1.0
2023-11-22,82.33,83.595,82.27,83.17,653690,80.479962600625,81.7165367860955,80.4213108606026,81.3010869609374,668716.733469034,0.0,1.0
2023-11-24,82.94,83.445,82.4868,82.72,334527,81.0762552908519,81.5699074360397,80.6332391478833,80.86119891077,342216.957116058,0.0,1.0
2023-11-27,82.64,83.11,81.59,82.35,1594333,80.7829965907403,81.2424352209151,79.7565911403497,80.4995131806324,1630982.81421146,0.0,1.0
2023-11-28,82.19,82.95,81.82,82.83,866841,80.3431085405729,81.0860305808556,79.9814228104352,80.9687271008109,886767.553361733,0.0,1.0
2023-11-29,84.07,84.33,82.5,82.68,1262618,82.1808630612722,82.4350206013689,80.6461425306882,80.8220977507551,1291642.49809421,0.0,1.0
2023-11-30,86.01,86.13,83.68,84.37,2016768,84.0772693219938,84.1945728020385,81.7996267511271,82.4741217613838,2063128.56112971,0.0,1.0
2023-12-01,88.04,88.42,85.47,85.85,1598495,86.0616531927489,86.4331142128903,83.549403661793,83.9208646819343,1635240.48840671,0.0,1.0
2023-12-04,88.48,88.65,87.02,87.46,1085022,86.4917659529126,86.6579458829759,85.0645736123695,85.4946863725332,1109964.00064563,0.0,1.0
2023-12-05,86.44,88.155,86.25,87.93,1064386,84.4976067921538,86.1740690277917,84.3118762820831,85.954125002708,1088853.62950354,0.0,1.0
2023-12-06,88.39,89.25,86.73,87.0,1385450,86.4037883428791,87.244463283199,84.7810902022617,85.0450230323621,1417298.10519463,0.0,1.0
2023-12-07,88.78,89.48,87.9,88.45,1033597,86.7850246530242,87.4692949532846,85.9247991326969,86.4624400829015,1057356.86573665,0.0,1.0
2023-12-08,88.53,89.15,88.0,88.49,818934,86.5406424029312,87.1467103831618,86.0225520327341,86.5015412429163,837759.288663939,0.0,1.0
2023-12-11,88.42,89.61,88.23,88.41,584745,86.4331142128903,87.596373723333,86.2473837028196,86.4233389228866,598186.856632885,0.0,1.0
2023-12-12,87.88,88.3,87.1,88.21,644897,85.9052485526894,86.3158107328457,85.1427759323993,86.2278331228122,659721.603916199,0.0,1.0
2023-12-13,90.45,91.0,87.48,87.48,1615568,88.4174980836454,88.95513903385,85.5142369525406,85.5142369525406,1652705.95489774,0.0,1.0
2023-12-14,90.83,93.455,90.8,91.8,1897046,88.7889591037868,91.3549727297632,88.7596332337756,89.7371622341476,1940654.44531888,0.0,1.0
2023-12-15,90.06,91.47,89.625,90.43,2189146,88.0362617735003,89.4145776640248,87.6110366583385,88.397947503638,2239469.10952715,0.0,1.0
2023-12-18,91.11,91.32,89.57,90.63,2141552,89.0626672238909,89.267948313969,87.5572725633181,88.5934533037124,2190781.03993342,0.0,1.0
2023-12-19,92.54,92.61,91.54,91.79,2292576,90.4605336944229,90.5289607244489,89.4830046940509,89.7273869441439,2345276.71212579,0.0,1.0
2023-12-20,91.29,93.18,91.26,92.39,1168419,89.2386224439579,91.0861522546609,89.2092965739467,90.3139043443671,1195278.09359659,0.0,1.0
2023-12-21,92.07,92.25,91.25,92.04,469939,90.001095064248,90.177050284315,89.199521283943,89.9717691942369,480741.747632218,0.0,1.0
2023-12-22,92.12,93.02,91.61,92.35,536259,90.0499715142666,90.9297476146014,89.5514317240769,90.2748031843522,548586.28214195,0.0,1.0
2023-12-26,92.74,93.285,91.68,91.76,533064,90.6560394944972,91.1887927997,89.6198587541029,89.6980610741327,545317.836910367,0.0,1.0
2023-12-27,92.96,93.26,92.47,92.77,586419,90.8710958745791,91.1643545746907,90.3921066643968,90.6853653645084,599899.337796475,0.0,1.0
2023-12-28,93.31,93.785,92.835,93.75,567974,91.2132310247093,91.677557299886,90.7489047495326,91.6433437848729,581030.332382844,0.0,1.0
2023-12-29,92.09,93.15,92.08,92.78,705241,90.0206456442555,91.0568263846498,90.0108703542517,90.6951406545121,721452.764809673,0.0,1.0
2024-01-02,91.75,92.61,91.03,91.26,737908,89.688285784129,90.5289607244489,88.9844649038612,89.2092965739467,754870.699200949,0.0,1.0
2024-01-03,90.11,91.01,89.25,90.64,1006335,88.0851382235189,88.9649143238537,87.244463283199,88.6032285937161,1029468.17906892,0.0,1.0
2024-01-04,90.34,90.69,89.97,89.98,823193,88.3099698936045,88.6521050437347,87.9482841634669,87.9580594534706,842116.19265183,0.0,1.0
2024-01-05,91.23,91.565,89.27,89.8,1298782,89.1799707039356,89.5074429190602,87.2640138632065,87.7821042334036,1328637.81995805,0.0,1.0
2024-01-08,92.0,92.09,90.52,91.09,855641,89.932668034222,90.0206456442555,88.4859251136715,89.0431166438835,875310.092769016,0.0,1.0
2024-01-09,91.78,92.08,90.67,91.45,559791,89.7176116541401,90.0108703542517,88.6325544637273,89.3950270840174,572659.225237291,0.0,1.0
2024-01-10,91.48,92.04,90.95,91.44,757089,89.4243529540286,89.9717691942369,88.9062625838314,89.3852517940137,774492.62345353,0.0,1.0
2024-01-11,91.15,92.07,90.72,91.86,900647,89.1017683839058,90.001095064248,88.6814309137459,89.7958139741699,921350.670575786,0.0,1.0
2024-01-12,90.85,92.5,90.51,92.09,412594,88.8085096837942,90.421432534408,88.4761498236677,90.0206456442555,422078.526409954,0.0,1.0
2024-01-16,90.79,90.81,89.43,90.13,863235,88.7498579437719,88.7694085237793,87.420418503266,88.1046888035264,883078.6602459,0.0,1.0
2024-01-17,89.56,90.58,89.25,89.72,821225,87.5474972733144,88.5445768536938,87.244463283199,87.7039019133739,840102.953147681,0.0,1.0
2024-01-18,89.29,90.02,88.72,89.74,799028,87.2835644432139,87.9971606134855,86.7263729130019,87.7234524933813,817395.698435491,0.0,1.0
2024-01-19,90.64,90.81,88.33,89.31,840117,88.6032285937161,88.7694085237793,86.3451366028568,87.3031150232214,859429.233997468,0.0,1.0
2024-01-22,90.85,91.3,90.25,90.48,552217,88.8085096837942,89.2483977339616,88.221992283571,88.4468239536566,564911.117511466,0.0,1.0
2024-01-23,91.15,91.8,90.5,91.65,1059927,89.1017683839058,89.7371622341476,88.466374533664,89.5905328840918,1084292.12800507,0.0,1.0
2024-01-24,89.99,91.98,89.96,91.82,680611,87.9678347434743,89.9131174542145,87.9385088734631,89.756712814155,696256.581381225,0.0,1.0
2024-01-25,90.51,91.71,90.01,91.24,1159567,88.4761498236677,89.6491846241141,87.9873853234817,89.1897459939393,1186222.60777813,0.0,1.0
2024-01-26,91.04,91.32,90.36,91.14,708969,88.9942401938649,89.267948313969,88.3295204736119,89.0919930939021,725266.462406964,0.0,1.0
2024-01-29,90.73,90.97,89.69,90.62,1219912,88.6912062037496,88.9258131638388,87.6745760433627,88.5836780137087,1247954.79165916,0.0,1.0
2024-01-30,90.69,91.01,89.94,90.1,1053663,88.6521050437347,88.9649143238537,87.9189582934557,88.0753629335152,1077884.13397357,0.0,1.0
2024-01-31,88.5,91.17,88.4,91.11,1282235,86.5113165329201,89.1213189639132,86.4135636328829,89.0626672238909,1311710.44491987,0.0,1.0
2024-02-01,89.65,90.335,88.2,90.1,2147654,87.6354748833478,88.3050822486026,86.2180578328085,88.0753629335152,2197023.30998135,0.0,1.0
2024-02-02,89.04,89.255,87.28,88.38,1169592,87.0391821931209,87.2493509282009,85.3187311524662,86.3940130528754,1196478.05799617,0.0,1.0
2024-02-05,88.33,88.47,86.625,87.84,1205961,86.3451366028568,86.4819906629089,84.6784496572226,85.8661473926746,1233683.09230836,0.0,1.0
2024-02-06,76.67,77.76,69.61,70.84,5850308,74.9471484585196,76.012655068925,68.0457937158934,69.2481543863509,5984792.2647551,0.0,1.0
2024-02-07,74.96,79.0,74.65,79.0,2629604,73.2755738678835,77.2247910293863,72.9725398777682,77.2247910293863,2690052.1611117,0.0,1.0
2024-02-08,74.29,75.53,73.94,74.9,1877134,72.6206294376343,73.8327653980955,72.2784942875041,73.2169221278612,1920284.71716511,0.0,1.0
2024-02-09,74.79,75.42,73.38,74.93,1342407,73.1093939378202,73.7252372080546,71.7310780472958,73.2462479978723,1373265.65195424,0.0,1.0
2024-02-12,75.64,76.23,74.795,74.99,1841639,73.9402935881364,74.5170356983559,73.1142815828221,73.3048997378946,1883973.77397418,0.0,1.0
2024-02-13,73.53,74.695,73.295,74.34,1695003,71.8777073973515,73.0165286827849,71.6479880822641,72.6695058876528,1733966.97116403,0.0,1.0
2024-02-14,73.47,74.195,72.79,73.68,1656904,71.8190556573292,72.5277641825989,71.1543359370763,72.0243367474073,1694992.16838529,0.0,1.0
2024-02-15,71.94,74.02,71.795,73.61,1877518,70.3234362867601,72.3566966075338,70.1816945817062,71.9559097173813,1920677.54438544,0.0,1.0
2024-02-16,72.26,72.27,70.995,71.62,1806679,70.6362455668791,70.6460208568829,69.3996713814086,70.0106270066411,1848210.12912405,0.0,1.0
2024-02-20,73.14,73.77,71.795,72.1,1155496,71.4964710872065,72.1123143574408,70.1816945817062,70.4798409268196,1182058.02545019,0.0,1.0
2024-02-21,75.25,75.27,73.03,73.03,1531892,73.5590572779914,73.5786078579988,71.3889428971656,71.3889428971656,1567106.4484195,0.0,1.0
2024-02-22,76.82,77.12,75.07,75.14,1610030,75.0937778085754,75.3870365086869,73.3831020579244,73.4515290879504,1647040.64982966,0.0,1.0
2024-02-23,76.92,77.67,76.465,77.49,867075,75.1915307086126,75.9246774588915,74.7467550134433,75.7487222388246,887006.932449116,0.0,1.0
2024-02-26,75.84,77.74,75.83,76.65,789375,74.1357993882108,75.9931044889176,74.1260240982071,74.9275978785121,807520.799587143,0.0,1.0
2024-02-27,77.49,77.69,76.0977,76.37,1204617,75.7487222388246,75.944228038899,74.3877086116067,74.653889758408,1232308.19703723,0.0,1.0
2024-02-28,75.12,77.695,74.92,77.05,1807687,73.431978507943,75.9491156839008,73.2364727078686,75.3186094786609,1849241.3005774,0.0,1.0
2024-02-29,76.62,76.81,74.995,75.8,1897963,74.898272008501,75.0840025185716,73.3097873828965,74.0966982281959,1941592.52490491,0.0,1.0
2024-03-01,76.32,76.96,75.82,76.53,910199,74.6050133083894,75.2306318686274,74.1162488082034,74.8102943984675,931122.247681289,0.0,1.0
2024-03-04,75.9,76.78,75.775,76.75,1337682,74.1944511282331,75.0546766485605,74.0722600031866,75.0253507785493,1368432.03576669,0.0,1.0
2024-03-05,74.65,75.975,74.32,75.56,1239313,72.9725398777682,74.267765803261,72.6499553076454,73.8620912681067,1267801.77317338,0.0,1.0
2024-03-06,76.0,76.43,75.01,75.51,950625,74.2922040282703,74.7125414984303,73.3244503179021,73.8132148180881,972477.542495681,0.0,1.0
2024-03-07,77.8,77.9,76.285,76.6,1209411,76.0517562289399,76.1495091289771,74.5707997933763,74.8787214284935,1237212.39936594,0.0,1.0
2024-03-08,77.98,78.8,77.91,78.16,894506,76.2277114490069,77.0292852293119,76.1592844189808,76.4036666690738,915068.504013297,0.0,1.0
2024-03-11,78.24,78.93,77.74,77.89,981539,76.4818689891036,77.1563639993602,75.9931044889176,76.1397338389734,1004102.17970668,0.0,1.0
2024-03-12,78.0,78.83,77.54,78.77,1147775,76.2472620290143,77.058611099323,75.7975986888432,76.9999593593007,1174159.53855409,0.0,1.0
2024-03-13,77.96,78.62,77.66,77.66,1091075,76.4525431190924,77.0997811701263,76.1583440049861,76.1583440049861,1112588.32642754,0.25,1.0
2024-03-14,77.26,78.06,76.81,77.51,1255230,75.766078519511,76.5506094904612,75.3247798483516,76.0112444479329,1279980.06093223,0.0,1.0
2024-03-15,77.72,78.63,77.0,77.0,1872614,76.2171838278074,77.1095878072632,75.5111059539522,75.5111059539522,1909537.36113903,0.0,1.0
2024-03-18,77.43,78.2,76.91,77.6,1462251,75.9327913508379,76.6879024103774,75.4228462197203,76.0995041821648,1491083.00795728,0.0,1.0
2024-03-19,77.26,78.185,77.06,77.41,1457550,75.766078519511,76.6731924546721,75.5699457767735,75.9131780765642,1486289.31575231,0.0,1.0
2024-03-20,77.29,77.7,76.68,76.81,1550581,75.7954984309217,76.1975705535336,75.1972935655722,75.3247798483516,1581154.65919422,0.0,1.0
2024-03-21,77.75,77.81,77.1,77.69,1210950,76.246603739218,76.3054435620392,75.609172325321,76.1877639163967,1234826.96779545,0.0,1.0
2024-03-22,77.55,78.22,77.12,78.22,1057542,76.0504709964804,76.7075156846512,75.6287855995947,76.7075156846512,1078394.13780614,0.0,1.0
2024-03-25,77.39,78.34,77.36,77.87,790582,75.8935648022904,76.8251953302937,75.8641448908798,76.3642833848605,806170.340520802,0.0,1.0
2024-03-26,77.43,78.09,77.332,77.97,996270,75.9327913508379,76.5800294018718,75.8366863068965,76.4623497562293,1015914.00405102,0.0,1.0
2024-03-27,78.51,78.51,77.12,77.35,882531,76.9919081616206,76.9919081616206,75.6287855995947,75.8543382537429,899932.349573054,0.0,1.0
2024-03-28,79.26,79.36,78.04,78.29,1403654,77.7274059468864,77.8254723182552,76.5309962161874,76.7761621446093,1431330.61864979,0.0,1.0
2024-04-01,79.31,79.465,78.87,79.27,622486,77.7764391325708,77.9284420081924,77.3449470985482,77.7372125840233,634759.899149527,0.0,1.0
2024-04-02,78.15,79.255,77.97,79.12,803574,76.6388692246931,77.722502628318,76.4623497562293,77.5901130269701,819418.510937085,0.0,1.0
2024-04-03,77.42,78.38,76.9,77.7,756098,75.9229847137011,76.8644218788412,75.4130395825835,76.1975705535336,771006.400508862,0.0,1.0
2024-04-04,77.5,78.79,77.28,77.91,551280,76.0014378107961,77.2664940014532,75.7856917937848,76.403509933408,562149.891247596,0.0,1.0
2024-04-05,77.3,78.01,77.23,77.34,608641,75.8053050680585,76.5015763047768,75.7366586081004,75.844531616606,620641.909662655,0.0,1.0
2024-04-08,76.99,77.9,76.7,77.49,736265,75.5012993168153,76.3937032962711,75.2169068398459,75.9916311736592,750782.34232951,0.0,1.0
2024-04-09,80.56,80.57,77.21,77.33,1387967,79.0022687746804,79.0120754118173,75.7170453338266,75.8347249794692,1415334.30943487,0.0,1.0
2024-04-10,79.5,79.7,78.43,79.02,961662,77.9627652381714,78.158897980909,76.9134550645256,77.4920466556014,980623.619062812,0.0,1.0
2024-04-11,79.51,79.95,78.99,79.49,802164,77.9725718753083,78.4040639093309,77.4626267441907,77.9529586010346,817980.70919086,0.0,1.0
2024-04-12,77.31,79.515,76.87,78.87,1110729,75.8151117051954,77.9774751938768,75.3836196711728,77.3449470985482,1132629.85516535,0.0,1.0
2024-04-15,76.2,78.71,75.28,78.29,1338167,74.7265749830021,77.1880409043582,73.8243643664094,76.7761621446093,1364552.37541925,0.0,1.0
2024-04-16,76.98,77.495,75.745,77.11,998845,75.4914926796785,75.9965344922276,74.2803729932742,75.6189789624579,1018539.77674359,0.0,1.0
2024-04-17,76.43,77.02,76.04,76.87,889942,74.9521276371502,75.530719228226,74.569668788812,75.3836196711728,907489.476339916,0.0,1.0
2024-04-18,76.92,77.07,76.15,76.76,593025,75.4326528568572,75.5797524139104,74.6775417973177,75.2757466626672,604718.000393822,0.0,1.0
2024-04-19,77.67,77.87,76.15,76.43,1084330,76.168150642123,76.3642833848605,74.6775417973177,74.9521276371502,1105710.33154932,0.0,1.0
2024-04-22,79.43,79.68,77.12,78.0,1036866,77.8941187782133,78.1392847066352,75.6287855995947,76.4917696676399,1057310.4577317,0.0,1.0
2024-04-23,78.6,80.58,78.55,78.8,1154864,77.0801678958525,79.0218820489542,77.0311347101681,77.2763006385901,1177635.0892573,0.0,1.0
2024-04-24,78.83,79.18,77.9,78.34,1602287,77.3057205500007,77.6489528497914,76.3937032962711,76.8251953302937,1633880.17486112,0.0,1.0
2024-04-25,79.78,79.98,78.16,78.41,1596497,78.237351078004,78.4334838207415,76.6486758618299,76.8938417902519,1627976.01024364,0.0,1.0
2024-04-26,80.59,81.29,80.0,80.82,1903829,79.031688686091,79.7181532856724,78.4530970950153,79.2572413402392,1941367.84447834,0.0,1.0
2024-04-29,81.09,81.92,80.76,81.09,2069458,79.5220205429349,80.3359714252957,79.1984015174179,79.5220205429349,2110262.6426525,0.0,1.0
2024-04-30,82.07,85.66,81.91,83.2,2933159,80.4830709823488,84.0036537144876,80.3261647881588,81.5912209788159,2990993.71074936,0.0,1.0
2024-05-01,83.06,84.38,81.66,82.53,1847398,81.4539280588996,82.7484041609674,80.0809988597369,80.9341762906452,1883824.16338526,0.0,1.0
2024-05-02,82.37,83.82,82.31,83.65,1007197,80.7772700964551,82.1992324813023,80.7184302736339,82.0325196499754,1027056.45772549,0.0,1.0
2024-05-03,82.45,83.39,82.09,83.15,841694,80.8557231935501,81.7775470844166,80.5026842566226,81.5421877931315,858290.143962696,0.0,1.0
2024-05-06,83.27,83.8,82.82,83.01,671169,81.659867438774,82.1796192070285,81.2185687676146,81.4048948732152,684402.808661222,0.0,1.0
2024-05-07,83.84,84.19,83.24,83.52,1092511,82.218845755576,82.5620780553667,81.6304475273634,81.905033367196,1114052.64083007,0.0,1.0
2024-05-08,84.03,84.14,83.06,83.5,1337965,82.4051718611767,82.5130448696823,81.4539280588996,81.8854200929222,1364346.39247404,0.0,1.0
2024-05-09,83.78,84.615,83.71,84.23,644107,82.1600059327548,82.978860133684,82.0913594727966,82.6013046039142,656807.2123092,0.0,1.0
2024-05-10,84.03,84.31,83.46,84.15,489211,82.4051718611767,82.6797577010092,81.8461935443747,82.5228515068192,498857.042604716,0.0,1.0
2024-05-13,84.11,84.63,83.48,84.56,922657,82.4836249582717,82.9935700893893,81.8658068186485,82.9249236294312,940849.536004996,0.0,1.0
2024-05-14,84.69,84.87,84.1,84.5,772290,83.0524099122106,83.2289293806743,82.4738183211348,82.8660838066099,787517.667086791,0.0,1.0
2024-05-15,84.22,85.11,84.17,85.0,621466,82.5914979667774,83.4642886719594,82.542464781093,83.3564156634537,633719.787248002,0.0,1.0
2024-05-16,85.25,85.49,84.07,84.33,914731,83.6015815918757,83.8369408831607,82.4443984097242,82.699370975283,932767.254699618,0.0,1.0
2024-05-17,84.9,85.395,84.62,85.38,532119,83.258349292085,83.7437778303604,82.9837634522524,83.7290678746551,542611.08326219,0.0,1.0
2024-05-20,85.17,85.52,84.53,84.66,512642,83.5231284947807,83.8663607945713,82.8955037180205,83.0229900007999,522750.04453082,0.0,1.0
2024-05-21,85.73,85.845,84.92,85.14,795284,84.0723001744458,84.1850765015198,83.2779625663587,83.49370858337,810965.05244332,0.0,1.0
2024-05-22,84.78,85.45,84.42,85.39,480755,83.1406696464425,83.7977143346132,82.7876307095149,83.7388745117919,490234.310997566,0.0,1.0
2024-05-23,83.37,84.82,82.82,84.73,471464,81.7579338101428,83.17989619499,81.2185687676146,83.0916364607581,480760.115235737,0.0,1.0
2024-05-24,83.67,84.12,83.35,83.87,630189,82.0521329242491,82.4934315954086,81.7383205358691,82.2482656669867,642614.78344114,0.0,1.0
2024-05-28,82.55,83.75,82.06,83.75,834797,80.9537895649189,82.1305860213441,80.4732643452119,82.1305860213441,851257.152016797,0.0,1.0
2024-05-29,82.28,82.48,81.582,81.83,681573,80.6890103622232,80.8851431049608,80.0045070900692,80.2477116910638,695011.950056774,0.0,1.0
2024-05-30,83.44,83.46,81.74,82.49,552495,81.8265802701009,81.8461935443747,80.1594519568319,80.8949497420976,563388.848071472,0.0,1.0
2024-05-31,84.19,84.25,82.95,83.46,810155,82.5620780553667,82.620917878188,81.346055050394,81.8461935443747,826129.272137021,0.0,1.0
2024-06-03,83.49,84.38,83.0,84.38,641067,81.8756134557853,82.7484041609674,81.3950882360784,82.7484041609674,653707.270955637,0.0,1.0
2024-06-04,82.37,83.38,82.25,83.06,728646,80.7772700964551,81.7677404472797,80.6595904508126,81.4539280588996,743013.11431214,0.0,1.0
2024-06-05,82.33,82.58,81.425,82.23,630574,80.7380435479076,80.9832094763295,79.8505428870203,80.6399771765388,643007.374698088,0.0,1.0
2024-06-06,82.29,82.82,82.14,82.41,480619,80.6988169993601,81.2185687676146,80.551717442307,80.8164966450026,490095.629410696,0.0,1.0
2024-06-07,82.21,82.42,81.6,81.98,427745,80.6203639022651,80.8263032821395,80.0221590369156,80.3948112481169,436179.083644796,0.0,1.0
2024-06-10,82.67,82.74,81.015,81.52,944364,81.0714692105614,81.1401156705196,79.4484707644083,79.9437059398206,962984.544874013,0.0,1.0
2024-06-11,80.35,82.37,80.18,82.37,850383,78.796329394806,80.7772700964551,78.6296165634791,80.7772700964551,867150.469759115,0.0,1.0
2024-06-12,79.99,81.65,79.48,81.17,1317630,78.4432904578784,80.0711922226,77.9431519638977,79.6004736400299,1343610.43608433,0.0,1.0
2024-06-13,79.15,80.56,78.84,79.83,1176228,77.8646988668027,79.2518021567861,77.559732895246,78.5336564818301,1195643.82261667,0.25,1.0
2024-06-14,78.18,78.96,77.57,78.51,1066898,76.9104505041899,77.6777842390744,76.3103561730623,77.235091699718,1084509.12838504,0.0,1.0
2024-06-17,77.99,78.49,77.76,77.87,922498,76.7235358764617,77.2154164757466,76.4972708007906,76.6054845326333,937725.538820904,0.0,1.0
2024-06-18,76.44,78.62,76.27,77.9,1318728,75.1987060186784,77.3433054315607,75.0314666149215,76.6349973685904,1340496.04916023,0.0,1.0
2024-06-20,77.25,78.14,76.3,76.4,1207097,75.99555258952,76.8711000562471,75.0609794508786,75.1593555707356,1227022.37265999,0.0,1.0
2024-06-21,77.54,78.51,77.07,77.07,1702378,76.2808433371052,77.235091699718,75.8184755737774,75.8184755737774,1730478.90328961,0.0,1.0
2024-06-24,79.2,79.78,77.59,77.88,1014784,77.9138869267312,78.4844684219017,76.3300313970337,76.615322144619,1031534.89025107,0.0,1.0
2024-06-25,78.63,79.55,77.67,79.18,701034,77.3531430435464,78.2582033462306,76.4087322929193,77.8942117027598,712605.86514201,0.0,1.0
2024-06-26,77.43,78.11,77.06,78.11,636257,76.1726296052626,76.84158722029,75.8086379617917,76.84158722029,646759.600729294,0.0,1.0
2024-06-27,76.48,77.2,75.8006,77.2,719050,75.2380564666212,75.9463645295915,74.5696891083129,75.9463645295915,730919.252604527,0.0,1.0
2024-06-28,74.39,76.7,73.9875,76.52,1955508,73.1819955616102,75.4544839303066,72.7860316791859,75.277406914564,1987787.28297361,0.0,1.0
2024-07-01,73.24,74.83,72.72,74.83,938156,72.0506701832549,73.614850488981,71.5391143599986,73.614850488981,953642.003124196,0.0,1.0
2024-07-02,73.22,73.34,72.2,73.02,811467,72.0309949592835,72.1490463031119,71.0275585367423,71.8342427195696,824861.766432429,0.0,1.0
2024-07-03,72.6,73.98,72.53,73.42,414700,71.4210630161702,72.7786534701966,71.3521997322703,72.2277471989975,421545.391913077,0.0,1.0
2024-07-05,71.52,72.42,70.84,72.42,1914723,70.3586009217148,71.2439860004277,69.6896433066873,71.2439860004277,1946329.05097656,0.0,1.0
2024-07-08,72.95,73.4,71.77,71.97,1096393,71.7653794356697,72.2080719750261,70.6045412213573,70.8012934610712,1114490.99801243,0.0,1.0
2024-07-09,71.9,72.73,71.615,72.36,883736,70.7324301771714,71.5489519719843,70.4520582355789,71.1849603285135,898323.70018735,0.0,1.0
2024-07-10,72.48,73.25,71.62,72.41,795896,71.3030116723419,72.0605077952406,70.4569770415718,71.234148388442,809033.738225343,0.0,1.0
2024-07-11,74.6,75.455,73.22,73.49,1274637,73.3885854133099,74.2297012380871,72.0309949592835,72.2966104828974,1295677.24550737,0.0,1.0
2024-07-12,75.99,76.51,75.33,75.54,956022,74.756013479322,75.2675693025783,74.1067310882659,74.3133209399656,971802.914558772,0.0,1.0
2024-07-15,76.07,77.25,75.93,75.98,900757,74.8347143752076,75.99555258952,74.6969878074078,74.7461758673363,915625.663331195,0.0,1.0
2024-07-16,77.35,77.605,75.78,75.94,793612,76.093928709377,76.3447878150123,74.5494236276223,74.7068254193935,806712.036573234,0.0,1.0
2024-07-17,78.04,78.68,76.95,76.98,1269703,76.7727239363902,77.4023311034749,75.700424229949,75.7299370659061,1290661.80069498,0.0,1.0
2024-07-18,77.84,79.275,77.22,77.44,1093898,76.5759716966762,77.9876690166239,75.9660397535629,76.1824672172482,1111954.81341435,0.0,1.0
2024-07-19,77.58,78.035,76.42,77.7,1010706,76.320193785048,76.7678051303973,75.179030794707,76.4382451288764,1027389.57530479,0.0,1.0
2024-07-22,77.46,77.89,76.03,77.65,1434903,76.2021424412196,76.6251597566047,74.7953639272648,76.3890570689479,1458588.73280022,0.0,1.0
2024-07-23,84.37,86.11,83.73,84.795,3986327,82.9999323233372,84.7116768088487,82.3703251562525,83.4180308327294,4052128.71354878,0.0,1.0
2024-07-24,85.03,85.43,83.8,84.93,2337308,83.6492147143933,84.0427191938213,82.4391884401524,83.5508385945363,2375889.59942505,0.0,1.0
2024-07-25,84.9,86.72,84.77,85.48,2023933,83.5213257585792,85.3117711399763,83.3934368027652,84.0919072537498,2057341.76438584,0.0,1.0
2024-07-26,85.68,86.855,85.03,85.71,1556504,84.2886594934637,85.4445789017833,83.6492147143933,84.3181723294208,1582196.98262424,0.0,1.0
2024-07-29,86.78,87.95,86.16,87.5,1052380,85.3707968118905,86.5217974142172,84.7608648687772,86.0791048748608,1069751.4818941,0.0,1.0
2024-07-30,87.36,87.62,86.302,86.6,1336907,85.941378307061,86.1971562186892,84.9005589589742,85.193719796148,1358975.12723978,0.0,1.0
2024-07-31,88.7,89.97,86.39,87.49,1406326,87.2596183131446,88.5089950353283,84.9871299444483,86.0692672628751,1429540.01646383,0.0,1.0
2024-08-01,88.11,89.68,86.43,88.65,1368301,86.6791992059884,88.2237042877431,85.0264803923911,87.2104302532161,1390887.34338089,0.0,1.0
2024-08-02,88.16,88.24,85.61,87.46,1704735,86.7283872659169,86.8070881618025,84.2197962095638,86.039754426918,1732874.80994198,0.0,1.0
2024-08-05,85.38,85.83,83.3,84.66,1792132,83.9935311338928,84.4362236732492,81.9473078408675,83.2852230709225,1821714.45936813,0.0,1.0
2024-08-06,85.29,87.47,85.05,85.24,1201006,83.9049926260215,86.0495920389037,83.6688899383647,83.855804566093,1220830.82941875,0.0,1.0
2024-08-07,85.95,87.06,85.77,85.85,969985,84.5542750170776,85.6462499474901,84.377198001335,84.4558988972206,985996.399746335,0.0,1.0
2024-08-08,86.14,86.8,85.53,86.17,780792,84.7411896448058,85.3904720358619,84.1410953136782,84.7707024807629,793680.418718579,0.0,1.0
2024-08-09,85.82,86.14,84.85,85.99,657206,84.4263860612635,84.7411896448058,83.4721376986507,84.5936254650204,668054.402791476,0.0,1.0
2024-08-12,85.6,85.935,84.97,85.63,941933,84.2099585975781,84.539518599099,83.5901890424791,84.2394714335352,957481.34950774,0.0,1.0
2024-08-13,86.18,86.86,85.4201,85.99,743884,84.7805400927486,85.4494977077761,84.0329799579554,84.5936254650204,756163.183790371,0.0,1.0
2024-08-14,86.72,86.98,86.03,86.31,771237,85.3117711399763,85.5675490516045,84.6329759129631,84.9084290485627,783967.695738764,0.0,1.0
2024-08-15,87.88,88.4,86.25,87.31,1162245,86.6988744299598,87.2118855212614,85.0907819706877,86.13653534911,1178078.62295274,0.25,1.0
2024-08-16,87.97,88.33,87.26,87.6,495387,86.7876648111466,87.1428263358938,86.0872073595618,86.4226376884897,502135.810254027,0.0,1.0
2024-08-19,89.13,89.36,87.88,87.88,1064936,87.9320741686654,88.1589829205873,86.6988744299598,86.6988744299598,1079443.95236186,0.0,1.0
2024-08-20,87.81,89.105,87.505,89.04,641829,86.6298152445923,87.9074101738913,86.3289145083481,87.8432837874786,650572.834893794,0.0,1.0
2024-08-21,89.35,89.38,87.99,87.99,646792,88.1491173226776,88.1787141164066,86.8073960069659,86.8073960069659,655603.447377147,0.0,1.0
2024-08-22,89.75,89.905,88.96,89.58,760741,88.5437412390634,88.6966580066629,87.7643590042015,88.3760260745995,771104.809832431,0.0,1.0
2024-08-23,89.55,90.565,89.13,90.0,1229766,88.3464292808705,89.3477874686995,87.9320741686654,88.7903811868045,1246519.48241043,0.0,1.0
2024-08-26,90.19,90.8,89.355,90.21,974881,88.9778275470878,89.5796290195761,88.1540501216324,88.9975587429071,988162.1052556,0.0,1.0
2024-08-27,89.67,90.395,89.17,89.51,628828,88.4648164557863,89.1800723042355,87.971536560304,88.3069668892319,637394.718251426,0.0,1.0
2024-08-28,89.3,90.49,88.97,89.5,1033352,88.0997893331294,89.2737954843771,87.7742246021111,88.2971012913223,1047429.6737654,0.0,1.0
2024-08-29,89.15,89.96,87.88,89.96,1191038,87.9518053644847,88.750918795166,86.6988744299598,88.750918795166,1207263.87889334,0.0,1.0
2024-08-30,90.41,90.57,89.0,89.7,899666,89.1948707011,89.3527202676543,87.80382139584,88.4944132495152,911922.428057255,0.0,1.0
2024-09-03,90.42,90.755,89.72,89.72,1128483,89.2047362990096,89.5352338289827,88.5141444453345,88.5141444453345,1143856.67278894,0.0,1.0
2024-09-04,90.33,91.35,89.885,90.13,2999182,89.1159459178228,90.1222369046066,88.6769268108436,88.9186339596299,3040040.78360815,0.0,1.0
2024-09-05,90.38,91.11,89.67,90.79,2229363,89.165273907371,89.8854625547751,88.4648164557863,89.5697634216665,2259734.30137518,0.0,1.0
2024-09-06,91.36,92.31,90.58,90.58,1351077,90.1321025025162,91.0693343039325,89.3625858655639,89.3625858655639,1369483.13966773,0.0,1.0
2024-09-09,90.9,92.13,90.64,91.27,931205,89.6782849986726,90.8917535415589,89.4217794530218,90.0433121213294,943891.0936048,0.0,1.0
2024-09-10,89.86,91.11,89.63,90.67,623437,88.6522628160695,89.8854625547751,88.4253540641477,89.4513762467508,631930.274991754,0.0,1.0
2024-09-11,89.94,89.98,87.89,89.84,517510,88.7311875993467,88.7706499909852,86.7087400278695,88.6325316202502,524560.198722537,0.0,1.0
2024-09-12,90.15,90.59,89.42,90.04,936464,88.9383651554492,89.3724514634736,88.2181765080451,88.8298435784431,949221.738587664,0.0,1.0
2024-09-13,91.34,91.42,90.14,90.63,503301,90.112371306697,90.1912960899741,88.9284995575396,89.4119138551122,510157.625122706,0.0,1.0
2024-09-16,92.47,92.54,91.29,91.78,685199,91.2271838704868,91.2962430558544,90.0630433171487,90.5464576147213,694533.677811992,0.0,1.0
2024-09-17,92.22,93.04,92.2,92.54,572903,90.9805439227457,91.7895229513366,90.9608127269264,91.2962430558544,580707.834686746,0.0,1.0
2024-09-18,93.13,93.795,92.28,92.55,739041,91.8783133325234,92.5343755935148,91.0397375102036,91.306108653764,749109.184023695,0.0,1.0
2024-09-19,94.43,94.46,93.15,94.0,807115,93.1608410607773,93.1904378545062,91.8980445283427,92.7366203506625,818110.57717134,0.0,1.0
2024-09-20,93.7,94.335,93.13,93.87,1370997,92.4406524133732,93.0671178806356,91.8783133325234,92.6083675778371,1389674.51598617,0.0,1.0
2024-09-23,95.48,95.72,93.24,94.01,1329187,94.19672884129,94.4335031911214,91.9868349095295,92.7464859485722,1347294.92543026,0.0,1.0
2024-09-24,95.72,96.355,95.02,95.09,919730,94.4335031911214,95.0599686583839,93.7429113374463,93.8119705228138,932259.766132208,0.0,1.0
2024-09-25,94.77,96.74,94.295,96.0,575133,93.4962713897052,95.4397941779052,93.027655488997,94.7097399325915,582968.214666168,0.0,1.0
2024-09-26,94.99,95.74,94.5775,94.95,856123,93.7133145437174,94.4532343869407,93.3063586299445,93.6738521520788,867786.228306573,0.0,1.0
2024-09-27,94.74,96.1425,94.23,95.54,814404,93.4666745959762,94.8503247028039,92.9635291025844,94.2559224287479,825498.877471796,0.0,1.0
2024-09-30,95.88,95.9,93.91,94.46,937504,94.5913527576758,94.6110839534951,92.6478299694757,93.1904378545062,950275.906829188,0.0,1.0
2024-10-01,95.8,96.62,95.28,96.0,570491,94.5124279743986,95.3214070029895,93.9994168830971,94.7097399325915,578262.975265055,0.0,1.0
2024-10-02,94.17,96.1899,94.1,95.77,849997,92.9043355151265,94.8970876368957,92.835276329759,94.4828311806697,861576.771914669,0.0,1.0
2024-10-03,93.24,94.12,93.11,93.83,804285,91.9868349095295,92.8550075255783,91.8585821367041,92.5689051861985,815242.023206422,0.0,1.0
2024-10-04,93.78,94.29,93.245,93.69,595071,92.5195771966503,93.0227226900422,91.9917677084843,92.4307868154635,603177.836204168,0.0,1.0
2024-10-07,92.1,93.29,91.415,93.0,904305,90.86215674783,92.0361628990777,90.1863632910193,91.750060559698,916624.62658844,0.0,1.0
2024-10-08,92.25,92.34,91.31,91.73,1092798,91.0101407164747,91.0989310976615,90.082774512968,90.4971296251731,1107685.52500162,0.0,1.0
2024-10-09,92.6,93.2,91.78,91.78,808994,91.3554366433122,91.9473725178909,90.5464576147213,90.5464576147213,820015.175369249,0.0,1.0
2024-10-10,91.6,92.64,90.99,92.6,3637298,90.3688768523477,91.3948990349508,89.7670753798594,91.3554366433122,3686850.03515504,0.0,1.0
2024-10-11,92.78,92.98,91.59,92.57,2133045,91.5330174056858,91.7303293638787,90.3590112544381,91.3258398495833,2162104.13148367,0.0,1.0
2024-10-14,93.46,94.16,92.6,92.83,757948,92.2038780635417,92.8944699172168,91.3554366433122,91.5823453952341,768273.759929952,0.0,1.0
2024-10-15,94.1,94.29,92.81,92.9,966319,92.835276329759,93.0227226900422,91.5626141994148,91.6514045806016,979483.462482586,0.0,1.0
2024-10-16,94.04,95.05,93.28,93.69,701770,92.7760827423011,93.7725081311752,92.0262973011681,92.4307868154635,711330.429668054,0.0,1.0
2024-10-17,93.84,94.39,93.5,93.5,1403356,92.5787707841082,93.1213786691387,92.2433404551803,92.2433404551803,1422474.35264722,0.0,1.0
2024-10-18,97.75,98.46,95.22,97.43,2765559,96.4362195667794,97.1366770183642,93.9402232956392,96.1205204336707,2803235.06525265,0.0,1.0
2024-10-21,96.32,97.85,96.16,97.07,1448521,95.0254390657001,96.5348755458758,94.8675894991458,95.7653589089235,1468254.64940536,0.0,1.0
2024-10-22,96.17,96.34,95.45,96.26,987512,94.8774550970555,95.0451702615194,94.167132047561,94.9662454782423,1000965.18127358,0.0,1.0
2024-10-23,95.93,96.83,95.36,96.45,1059194,94.640680747224,95.528584559092,94.0783416663742,95.1536918385255,1073623.72732067,0.0,1.0
2024-10-24,95.2,95.81,94.645,95.77,633129,93.9204920998199,94.5222935723083,93.3729514158346,94.4828311806697,641754.312104116,0.0,1.0
2024-10-25,93.7,95.89,93.53,95.41,709754,92.4406524133732,94.6012183555854,92.2729372489092,94.1276696559224,719423.198168374,0.0,1.0
2024-10-28,95.08,95.73,93.66,94.04,706330,93.8021049249042,94.4433687890311,92.4011900217346,92.7760827423011,715952.551957816,0.0,1.0
2024-10-29,94.73,95.38,93.99,94.68,771120,93.4568089980666,94.0980728621935,92.7267547527529,93.4074810085184,781625.206158186,0.0,1.0
2024-10-30,95.68,95.855,94.17,94.36,953543,94.3940407994829,94.5666887629017,92.9043355151265,93.0917818754097,966533.411084779,0.0,1.0
2024-10-31,93.55,96.05,93.5,95.93,1018148,92.2926684447285,94.7590679221397,92.2433404551803,94.640680747224,1032018.54497295,0.0,1.0
2024-11-01,93.76,94.11,93.16,93.96,793525,92.499846000831,92.8451419276686,91.9079101262523,92.6971579590239,804335.436399879,0.0,1.0
2024-11-04,93.12,94.32,92.94,93.84,588612,91.8684477346138,93.0523194837712,91.6908669722402,92.5787707841082,596630.843250314,0.0,1.0
2024-11-05,93.9,94.01,92.825,93.1,729790,92.6379643715661,92.7464859485722,91.5774125962792,91.8487165387945,739732.154790671,0.0,1.0
2024-11-06,94.0,96.79,92.27,96.73,1060322,92.7366203506625,95.4891221674535,91.0298719122939,95.4299285799956,1074767.0944134,0.0,1.0
2024-11-07,92.92,94.54,92.72,94.35,1129613,91.6711357764209,93.2693626377833,91.473823818228,93.0819162775001,1145002.06712829,0.0,1.0
2024-11-08,93.4,93.915,92.3984,93.19,750539,92.1446844760838,92.6527627684305,91.1565461894538,91.9375069199813,760763.824832398,0.0,1.0
2024-11-11,94.07,94.66,93.15,93.49,612116,92.80567953603,93.3877498126991,91.8980445283427,92.2334748572706,620455.045508772,0.0,1.0
2024-11-12,93.99,94.92,93.55,94.21,733617,92.7267547527529,93.6442553583499,92.2926684447285,92.9437979067651,743611.29119482,0.0,1.0
2024-11-13,92.25,94.53,91.96,93.3,1545288,91.0101407164747,93.2594970398737,90.7240383770949,92.0460284969874,1566339.93616269,0.0,1.0
2024-11-14,90.06,92.16,89.4,92.16,2188993,89.0962147220035,91.1737413810776,88.4432777720088,91.1737413810776,2212672.11177394,0.25,1.0
2024-11-15,89.86,90.41,89.31,89.63,1726879,88.898355040187,89.4424691651825,88.3542409151914,88.6708164060979,1745559.26113426,0.0,1.0
2024-11-18,89.38,90.46,88.77,89.71,1452227,88.4234918038272,89.4919340856367,87.8200197742866,88.7499602788245,1467936.25327497,0.0,1.0
2024-11-19,89.54,89.74,88.865,89.07,1246449,88.5817795492804,88.779639231097,87.9140031231495,88.1168092970115,1259932.27984215,0.0,1.0
2024-11-20,90.28,90.47,89.24,89.41,892366,89.3138603720018,89.5018270697275,88.2849900265556,88.4531707560997,902019.038752186,0.0,1.0
2024-11-21,91.01,91.21,89.91,90.1,1481159,90.0360482106323,90.2339078924488,88.9478199606411,89.1357866583668,1497181.22095547,0.0,1.0
2024-11-22,92.82,93.2434,91.165,91.61,976502,91.8266783310722,92.2455472774779,90.1893894640401,90.629627256082,987065.16763255,0.0,1.0
2024-11-25,92.62,93.85,92.38,93.01,1827674,91.6288186492557,92.8456556924276,91.3913870310758,92.014645028798,1847444.59631179,0.0,1.0
2024-11-26,92.22,92.51,91.37,92.51,1124419,91.2330992856225,91.5199958242566,90.3921956379021,91.5199958242566,1136582.23815642,0.0,1.0
2024-11-27,93.02,93.72,92.32,92.7,1015650,92.0245380128888,92.7170468992468,91.3320291265308,91.7079625219823,1026636.6453996,0.0,1.0
2024-11-29,92.09,93.18,91.93,92.8,420081,91.1044904924418,92.1828257583421,90.9462027469885,91.8068923628906,424625.164806881,0.0,1.0
2024-12-02,92.41,92.68,90.85,92.04,626216,91.4210659833483,91.6881765538007,89.877760465179,91.0550255719876,632990.000035007,0.0,1.0
2024-12-03,92.01,92.64,91.525,92.39,853958,91.0253466197151,91.6486046174373,90.5455368913099,91.4012800151666,863195.565826959,0.0,1.0
2024-12-04,92.06,92.85,90.785,91.49,1189283,91.0748115401693,91.8563572833447,89.8134560685886,90.510911446992,1202147.89499411,0.0,1.0
2024-12-05,89.56,92.39,87.21,92.02,2636811,88.6015655174621,91.4012800151666,86.2767142561173,91.0352396038059,2665334.31752352,0.0,1.0
2024-12-06,88.38,90.6,88.1711,90.0,1884538,87.4341933947443,89.6304358629083,87.2275289570869,89.0368568174586,1904923.71431898,0.0,1.0
2024-12-09,88.22,89.06,88.1,88.72,1432710,87.275905649291,88.1069163129207,87.1571898402011,87.7705548538325,1448208.13098061,0.0,1.0
2024-12-10,87.72,88.65,87.0,88.22,1711083,86.7812564447496,87.7013039651967,86.0689615902099,87.275905649291,1729592.39021344,0.0,1.0
2024-12-11,87.98,88.35,87.42,87.69,1496785,87.0384740311111,87.4045144424718,86.4844669220248,86.7515774924771,1512976.25292614,0.0,1.0
2024-12-12,88.08,88.83,87.7,87.7,1198652,87.1374038720194,87.8793776788316,86.761470476568,86.761470476568,1211618.24278198,0.0,1.0
2024-12-13,87.88,88.12,87.08,87.54,1088326,86.9395441902029,87.1769758083828,86.1481054629366,86.6031827311147,1100098.80740527,0.0,1.0
2024-12-16,86.52,87.9,86.5,87.46,973888,85.5940983538502,86.9593301583845,85.5743123856685,86.5240388583881,984422.891069683,0.0,1.0
2024-12-17,85.37,86.984,85.02,85.66,1410979,84.4564051834049,86.0531328156646,84.1101507402258,84.7433017220389,1426242.05906491,0.0,1.0
2024-12-18,82.87,86.18,82.77,85.3,1596656,81.9831591606977,85.257736894762,81.8842293197894,84.387154294769,1613927.59286874,0.0,1.0
2024-12-19,82.24,83.45,81.61,82.59,1889958,81.3599011629755,82.5569522379657,80.7366431652533,81.7061556061545,1910402.34437664,0.0,1.0
2024-12-20,83.05,83.74,82.135,82.3,6174480,82.1612328743326,82.8438487765998,81.2560248300218,81.4192590675204,6241271.53476779,0.0,1.0
2024-12-23,83.42,83.44,81.96,82.42,1222072,82.5272732856933,82.5470592538749,81.0828976084322,81.5379748766104,1235291.58520827,0.0,1.0
2024-12-24,83.7,83.78,82.8,83.34,414143,82.8042768402365,82.8834207129631,81.9139082720619,82.4481294129666,418622.931359943,0.0,1.0
2024-12-26,83.17,83.76,82.95,83.13,596383,82.2799486834225,82.8636347447814,82.0623030334243,82.2403767470592,602834.285918721,0.0,1.0
2024-12-27,83.19,83.65,82.4,82.75,492768,82.2997346516042,82.7548119197823,81.5181889084287,81.8644433516077,498098.445803445,0.0,1.0
2024-12-30,81.89,82.71,81.5,82.71,539103,81.0136467197965,81.8248714152444,80.6278203402541,81.8248714152444,544934.667892344,0.0,1.0
2024-12-31,82.69,82.71,81.82,82.15,540136,81.8050854470628,81.8248714152444,80.9443958311606,81.270864306158,545978.842218832,0.0,1.0
2025-01-02,81.21,83.22,81.065,82.94,698854,80.3409238016201,82.3294136038767,80.1974755323031,82.0524100493335,706413.750981234,0.0,1.0
2025-01-03,80.54,81.43,80.18,81.16,890988,79.6780938675346,80.5585694516183,79.3219464402648,80.291458881166,900626.132438632,0.0,1.0
2025-01-06,80.11,81.9,79.85,80.82,1016377,79.2526955516289,81.0235397038873,78.9954779652674,79.9550974220778,1027371.50961582,0.0,1.0
2025-01-07,80.34,81.9,80.12,80.3,1103180,79.480234185718,81.0235397038873,79.2625885357198,79.4406622493547,1115113.4883788,0.0,1.0
2025-01-08,80.02,80.23,79.0,79.83,1376026,79.1636586948115,79.3714113607189,78.154574317547,78.9756919970857,1390910.96009711,0.0,1.0
2025-01-10,78.77,79.69,78.48,78.82,1483709,77.9270356834579,78.8371902198141,77.6401391448239,77.976500603912,1499758.80520769,0.0,1.0
2025-01-13,82.7,82.76,79.0,79.31,1780275,81.8149784311536,81.8743363356986,78.154574317547,78.4612568243626,1799532.86455843,0.0,1.0
2025-01-14,84.07,84.195,82.355,82.67,1614742,83.1703172515971,83.2939795527325,81.47367048002,81.7852994788811,1632209.2355298,0.0,1.0
2025-01-15,84.62,85.63,84.32,84.91,1237373,83.7144313765927,84.7136227697664,83.4176418538678,84.0013279152267,1250758.10153895,0.0,1.0
2025-01-16,85.21,85.3581,84.03,84.65,1218872,84.2981174379516,84.4446325323368,83.1307453152338,83.7441103288652,1232056.96967607,0.0,1.0
2025-01-17,85.56,86.59,85.42,85.84,1126690,84.6443718811306,85.663349242486,84.505870103859,84.9213754356738,1138877.80436693,0.0,1.0
2025-01-21,86.87,87.29,85.72,85.76,1372319,85.9403527970292,86.355858128844,84.8026596265839,84.8422315629472,1387163.86016652,0.0,1.0
2025-01-22,86.98,87.24,85.96,86.5,1117254,86.0491756220283,86.3063932083898,85.0400912447637,85.5743123856685,1129339.73181636,0.0,1.0
2025-01-23,88.42,88.54,86.72,86.96,1257896,87.4737653311076,87.5924811401976,85.7919580356667,86.0293896538466,1271503.10609125,0.0,1.0
2025-01-24,87.96,89.5,87.58,88.66,1389578,87.0186880629295,88.5422076129171,86.642754667478,87.7111969492875,1404609.55687597,0.0,1.0
2025-01-27,89.54,89.83,88.26,88.57,1245651,88.5817795492804,88.8686760879145,87.3154775856544,87.62216009247,1259125.64759381,0.0,1.0
2025-01-28,88.8,89.7,88.42,89.17,1226926,87.8496987265591,88.7400672947337,87.4737653311076,88.2157391379198,1240198.09264367,0.0,1.0
2025-01-29,87.84,89.0,87.66,88.41,1517657,86.8999722538396,88.0475584083757,86.7218985402046,87.4638723470168,1534074.03273492,0.0,1.0
2025-01-30,88.6,89.0,87.67,88.34,1550006,87.6518390447425,88.0475584083757,86.7317915242955,87.394621458381,1566772.9633134,0.0,1.0
2025-01-31,87.86,89.3,87.745,88.14,842357,86.9197582220212,88.3443479311005,86.8059889049767,87.1967617765644,851469.07370538,0.0,1.0
2025-02-03,87.63,87.88,85.243,86.25,1298588,86.6922195879321,86.9395441902029,84.3307642854513,85.3269877833978,1312635.28585258,0.0,1.0
2025-02-04,85.42,87.83,84.87,87.83,1997681,84.505870103859,86.8900792697487,83.9617559788634,86.8900792697487,2019290.62218138,0.0,1.0
2025-02-05,85.1,86.83,84.775,85.85,3286758,84.1892946129525,85.9007808606658,83.8677726300005,84.9312684197646,3322312.02418185,0.0,1.0
2025-02-06,87.35,91.815,85.26,91.765,3084641,86.4152160333889,90.832433429944,84.3475823584057,90.7829685094898,3118008.65308134,0.0,1.0
2025-02-07,86.96,88.39,86.515,87.55,1084241,86.0293896538466,87.4440863788351,85.5891518618048,86.6130757152055,1095969.61851495,0.0,1.0
2025-02-10,88.15,89.2,86.885,87.18,1441691,87.2066547606552,88.2454180901923,85.9551922731654,86.2470353038449,1457286.2816352,0.0,1.0
2025-02-11,89.58,89.705,87.805,87.99,1115693,88.6213514856437,88.7450137867791,86.8653468095217,87.048367015202,1127761.84592706,0.0,1.0
2025-02-12,88.37,88.865,87.06,87.75,1195822,87.4243004106535,87.9140031231495,86.1283194947549,86.8109353970221,1208757.62967069,0.0,1.0
2025-02-13,88.42,89.15,87.955,89.15,878917,87.4737653311076,88.1959531697381,87.0137415708841,88.1959531697381,888424.556160763,0.0,1.0
2025-02-14,88.03,88.975,87.92,88.5,716116,87.0879389515653,88.0228259481486,86.9791161265662,87.5529092038342,723862.480142745,0.0,1.0
2025-02-18,89.28,89.56,87.49,87.77,1240459,88.3245619629189,88.6015655174621,86.5537178106605,86.8307213652037,1253877.48389282,0.0,1.0
2025-02-19,88.36,88.575,87.58,88.39,837172,87.4144074265626,87.6271065845155,86.642754667478,87.4440863788351,846227.985725863,0.0,1.0
2025-02-20,88.67,88.85,87.7,88.33,1295164,87.7210899333783,87.8991636470133,86.761470476568,87.3847284742902,1309174.24723313,0.0,1.0
2025-02-21,87.29,89.14,86.935,88.6,1884481,86.355858128844,88.1860601856473,86.0046571936196,87.6518390447425,1904866.09772981,0.0,1.0
2025-02-24,86.81,88.14,86.775,87.63,1282428,85.8809948924842,87.1967617765644,85.8463694481663,86.6922195879321,1296300.47741497,0.0,1.0
2025-02-25,87.84,88.35,86.88,87.51,1206120,86.8999722538396,87.4045144424718,85.95024578112,86.5735037788422,1219167.02678025,0.0,1.0
2025-02-26,88.06,88.675,87.565,87.79,996918,87.1176179038378,87.7260364254237,86.6279151913418,86.8505073333854,1007702.01472798,0.0,1.0
2025-02-27,87.89,88.54,87.45,87.9,1040330,86.9494371742937,87.5924811401976,86.5141458742972,86.9593301583845,1051583.61769169,0.0,1.0
2025-02-28,89.63,89.64,87.0,87.89,1882339,88.6708164060979,88.6807093901887,86.0689615902099,86.9494371742937,1902700.92695794,0.0,1.0
2025-03-03,88.27,91.09,87.73,90.03,1343162,87.3253705697452,90.1151920833589,86.7911494288404,89.066535769731,1357691.45858142,0.0,1.0
2025-03-04,86.01,88.31,85.43,88.11,1418798,85.0895561652179,87.3649425061085,84.5157630879498,87.1670828242919,1434145.63995437,0.0,1.0
2025-03-05,88.33,88.58,86.38,86.55,1165336,87.3847284742902,87.6320530765609,85.4555965765786,85.6237773061226,1177941.85182237,0.0,1.0
2025-03-06,89.41,89.46,87.59,88.04,1842286,88.4531707560997,88.5026356765538,86.6526476515688,87.0978319356561,1862214.65948569,0.0,1.0
2025-03-07,91.74,92.04,89.03,89.08,1679034,90.7582360492627,91.0550255719876,88.0772373606482,88.1267022811023,1697196.70484111,0.0,1.0
2025-03-10,91.24,93.74,91.02,91.19,2071304,90.2635868447213,92.7368328674285,90.0459411947231,90.2141219242672,2093710.02822111,0.0,1.0
2025-03-11,89.44,91.615,89.16,91.32,1879695,88.4828497083721,90.6345737481274,88.2058461538289,90.3427307174479,1900028.32587446,0.0,1.0
2025-03-12,88.77,89.575,87.93,89.12,1777932,87.8200197742866,88.6164049935983,86.989009110657,88.1662742174656,1797164.51949845,0.0,1.0
2025-03-13,87.1,89.865,86.86,89.04,1409633,86.1678914311182,88.9033015322324,85.9304598129383,88.087130344739,1424881.49890668,0.0,1.0
2025-03-14,89.06,89.07,87.46,87.75,995760,88.1069163129207,88.1168092970115,86.5240388583881,86.8109353970221,1006531.48823227,0.0,1.0
2025-03-17,90.17,90.41,89.09,89.18,715207,89.2050375470026,89.4424691651825,88.1365952651932,88.2256321220106,722943.64716813,0.0,1.0
2025-03-18,90.42,90.55,89.48,89.7,859411,89.7095797356349,89.8385583395459,88.7769652150477,88.9952366985894,866216.772489599,0.26,1.0
2025-03-19,90.51,90.96,89.6,90.14,857242,89.7988726152656,90.2453370134191,88.8960223878886,89.4317796656728,864030.595934342,0.0,1.0
2025-03-20,90.16,91.12,89.56,89.83,799126,89.4516225278129,90.4040799105403,88.8563366636083,89.1242153025004,805454.368785742,0.0,1.0
2025-03-21,87.7,89.3,87.14,89.08,5027608,87.010950484574,88.5983794557863,86.4553503446497,88.3801079722446,5067422.19392455,0.0,1.0
2025-03-24,88.39,88.82,87.25,88.06,1073823,87.6955292284093,88.1221507644226,86.5644860864206,87.3681220030968,1082326.72526311,0.0,1.0
2025-03-25,87.15,88.96,86.63,88.48,1088909,86.4652717757198,88.2610507994037,85.9493573600758,87.78482210804,1097532.19299599,0.0,1.0
2025-03-26,89.17,89.345,87.01,87.35,968961,88.4694008518753,88.6430258956017,86.3263717407387,86.6637003971213,976634.311276321,0.0,1.0
2025-03-27,89.83,90.19,88.455,89.03,801879,89.1242153025004,89.4813868210232,87.7600185303648,88.3305008168942,808229.170102765,0.0,1.0
2025-03-28,88.2,89.825,87.42,89.62,753786,87.5070220380778,89.1192545869653,86.7331504146119,88.9158652500288,759755.316219882,0.0,1.0
2025-03-31,89.26,89.59,87.1,87.9,1636485,88.558693731506,88.8861009568185,86.4156646203694,87.2093791059756,1649444.50900401,0.0,1.0
2025-04-01,90.2,90.37,88.77,89.34,1017345,89.4913082520932,89.6599725802845,88.0725436090722,88.6380651800666,1025401.46962097,0.0,1.0
2025-04-02,90.22,90.68,88.895,89.65,1255329,89.5111511142334,89.9675369434569,88.1965614974482,88.945629543239,1265270.091717,0.0,1.0
2025-04-03,88.72,89.4,86.68,87.0,2015076,88.0229364537219,88.6975937664871,85.9989645154262,86.3164503096686,2031033.61376716,0.0,1.0
2025-04-04,83.24,87.21,82.89,86.13,2029642,82.5859922273197,86.5248003621402,82.238742139867,85.4532858065719,2045714.96356148,0.0,1.0
2025-04-07,81.02,84.05,78.895,80.8,1861758,80.3834345297627,83.3896281439959,78.2751304273713,80.165163046221,1876501.47125961,0.0,1.0
2025-04-08,78.47,82.87,77.22,82.87,1666341,77.8534696068931,82.2188992777269,76.6132907231335,82.2188992777269,1679536.94203017,0.0,1.0
2025-04-09,83.39,83.9,75.98,77.77,1900357,82.7348136933709,83.2408066779448,75.3830332704439,77.1589694319877,1915406.14108735,0.0,1.0
2025-04-10,82.03,83.92,80.32,82.58,1032615,81.3854990678404,83.260649540085,79.6889343548573,81.9311777766947,1040792.39447057,0.0,1.0
2025-04-11,83.84,84.575,80.6363,81.71,846487,83.1812780915243,83.910503275175,80.0027492196038,81.068013273598,853190.425878193,0.0,1.0
2025-04-14,86.04,86.485,84.23,85.03,818993,85.3639929269413,85.8054966095597,83.5682139032573,84.3619283888635,825478.697796018,0.0,1.0
2025-04-15,84.79,86.33,84.49,85.67,832828,84.1238140431817,85.6517144279735,83.8261711110793,84.9968999773484,839423.258719015,0.0,1.0
2025-04-16,84.19,85.71,83.51,85.31,867975,83.528528178977,85.0365857016287,82.8538708662118,84.6397284588256,874848.591770014,0.0,1.0
2025-04-17,85.14,85.85,83.76,84.77,972730,84.4710641306343,85.1754857366098,83.1019066429637,84.1039711810415,980433.158411759,0.0,1.0
2025-04-21,84.22,84.99,83.23,84.39,886088,83.5582924721873,84.3222426645832,82.5760707962497,83.7269568003786,893105.030656768,0.0,1.0
2025-04-22,87.04,87.2,84.85,85.1,992853,86.3561360339489,86.5148789310702,84.1833426296021,84.431378406354,1000715.51471486,0.0,1.0
2025-04-23,86.73,89.19,86.355,87.8,1276786,86.0485716707766,88.4892437140155,85.6765180056487,87.1101647952748,1286897.01211633,0.0,1.0
2025-04-24,89.5,90.03,86.62,87.2,1261958,88.7968080771878,89.3226439239019,85.9394359290057,86.5148789310702,1271951.58751451,0.0,1.0
2025-04-25,89.31,89.8,88.59,89.21,1203331,88.6083008868564,89.0944510092901,87.8939578498108,88.5090865761556,1212860.31369936,0.0,1.0
2025-04-28,89.78,90.14,88.67,89.31,1752590,89.07460814715,89.4317796656728,87.9733292983715,88.6083008868564,1766468.9575739,0.0,1.0
2025-04-29,96.93,97.45,94.02,94.11,3684679,96.1684313622549,96.6843457778989,93.2812949208626,93.3705878004933,3713858.38794268,0.0,1.0
2025-04-30,96.33,98.48,94.96,97.11,2406536,95.5731454980503,97.7062531781169,94.2139094414498,96.3470171215163,2425593.62959053,0.0,1.0
2025-05-01,96.11,97.34,94.62,95.21,1658045,95.3548740145086,96.5752100361281,93.8765807850672,94.4619452182017,1671175.24507194,0.0,1.0
2025-05-02,96.94,97.75,96.305,97.19,1491549,96.178352793325,96.9819887100012,95.5483419203752,96.4263885700769,1503360.74449837,0.0,1.0
2025-05-05,97.23,98.04,96.06,97.2,892016,96.4660742943573,97.2697102110335,95.3052668591583,96.436310001147,899079.975156336,0.0,1.0
2025-05-06,97.41,98.37,97.13,97.42,940508,96.6446600536186,97.597117436346,96.3668599836565,96.6545814846887,947955.988765152,0.0,1.0
2025-05-07,97.1,98.07,96.89,97.76,953405,96.3370956904462,97.2994745042437,96.1287456379746,96.9919101410713,960955.121560518,0.0,1.0
2025-05-08,97.33,98.16,96.95,97.45,769137,96.565288605058,97.3887673838744,96.1882742243951,96.6843457778989,775227.8825176,0.0,1.0
2025-05-09,96.98,97.7,96.61,96.85,730416,96.2180385176053,96.9323815546509,95.8509455680125,96.0890599136943,736200.246558123,0.0,1.0
2025-05-12,97.78,99.12,96.82,98.73,920239,97.0117530032115,98.3412247666018,96.0592956204841,97.9542889548688,927526.476271604,0.0,1.0
2025-05-13,97.43,98.37,97.36,98.25,876867,96.6645029157588,97.597117436346,96.5950528982682,97.4780602635051,883811.008519366,0.0,1.0
2025-05-14,99.71,100.17,97.98,98.66,1980344,98.9265891997363,99.3829750289598,97.210181624613,97.8848389373782,1996026.5671479,0.0,1.0
2025-05-15,99.58,100.0,98.44,99.18,1455934,99.0555678036473,99.4733558984207,97.9215715464053,98.6576743800537,1463642.18523678,0.26,1.0
2025-05-16,99.45,99.78,98.89,99.32,1422246,98.9262524409794,99.2545145154442,98.3692016479482,98.7969370783114,1429775.8300749,0.0,1.0
2025-05-19,100.15,100.235,97.88,98.77,1117730,99.6225659322683,99.707118284782,97.3645207533742,98.2498336208701,1123647.62393398,0.0,1.0
2025-05-20,99.04,100.2,98.54,100.0,1198155,98.5184116817959,99.6723026102175,98.0210449023038,99.4733558984207,1204498.41988192,0.0,1.0
2025-05-21,98.37,98.6,97.66,98.02,874564,97.8519401972764,98.0807289158428,97.1456793703977,97.503783451632,879194.224524887,0.0,1.0
2025-05-22,98.08,98.42,97.21,98.14,949979,97.563467465171,97.9016768752257,96.6980492688548,97.6231514787101,955008.495913309,0.0,1.0
2025-05-23,97.04,97.785,96.89,97.56,913179,96.5289445638275,97.2700210652707,96.3797345299798,97.0462060144992,918013.664817453,0.0,1.0
2025-05-27,98.47,98.605,97.39,97.4,873841,97.9514135531749,98.0857025836377,96.8771013094719,96.8870486450618,878467.396729171,0.0,1.0
2025-05-28,97.9,98.61,97.635,98.15,1004318,97.3844154245539,98.0906762514327,97.1208110314231,97.6330988142999,1009635.18414477,0.0,1.0
2025-05-29,98.51,98.7,97.315,97.97,1003647,97.9912028955342,98.1802022717412,96.8024962925481,97.4540467736828,1008960.63165386,0.0,1.0
2025-05-30,98.5,98.77,97.56,98.26,1403845,97.9812555599444,98.2498336208701,97.0462060144992,97.7425195057882,1411277.40923264,0.0,1.0
2025-06-02,96.72,97.991,96.21,97.62,726281,96.2106298249525,97.4749361784214,95.7033157098706,97.1058900280383,730126.166389377,0.0,1.0
2025-06-03,98.2,98.36,95.61,96.66,1438060,97.6828354922491,97.8419928616866,95.10647557448,96.1509458114135,1445673.55450288,0.0,1.0
2025-06-04,97.36,98.45,97.26,98.33,640628,96.8472593027024,97.9315188819952,96.747785946804,97.8121508549171,644019.69171945,0.0,1.0
2025-06-05,97.67,98.5,96.83,98.5,722375,97.1556267059875,97.9812555599444,96.3200505164408,97.9812555599444,726199.486762735,0.0,1.0
2025-06-06,99.94,100.02,98.24,98.5,1174529,99.4136718848817,99.4932505696004,97.7226248346085,97.9812555599444,1180747.33620065,0.0,1.0
2025-06-09,100.65,101.0,99.85,100.04,1394684,100.11993271176,100.468089457405,99.3241458645731,99.5131452407801,1402067.90793729,0.0,1.0
2025-06-10,100.0,102.0,99.625,100.97,739160,99.4733558984207,101.462823016389,99.1003308138016,100.438247450635,743073.351978603,0.0,1.0
2025-06-11,100.66,100.68,99.375,99.85,977661,100.12988004735,100.14977471853,98.8516474240556,99.3241458645731,982837.05336971,0.0,1.0
2025-06-12,101.41,101.76,99.37,100.17,1041084,100.875930216588,101.224086962233,98.8466737562607,99.642460603448,1046595.83523364,0.0,1.0
2025-06-13,99.85,101.38,99.56,100.11,803937,99.3241458645731,100.846088209819,99.0356731324677,99.582776589909,808193.302356218,0.0,1.0
2025-06-16,101.53,101.71,99.9,100.35,883609,100.995298243667,101.174350284284,99.3738825425223,99.8215126440652,888287.111678741,0.0,1.0
2025-06-17,101.04,101.62,100.565,100.84,1227926,100.507878799764,101.084824263975,100.035380359247,100.308932087967,1234427.03717961,0.0,1.0
2025-06-18,102.54,103.61,100.955,101.03,1861067,101.999979138241,103.064344046354,100.423326447251,100.497931464174,1870920.09030082,0.0,1.0
2025-06-20,103.62,103.86,101.91,103.09,2792539,103.074291381944,103.3130274361,101.373296996081,102.547082595682,2807323.60417361,0.0,1.0
2025-06-23,104.17,104.42,102.46,102.89,1513897,103.621394839385,103.870078229131,101.920400453522,102.348135883885,1521912.06009572,0.0,1.0
2025-06-24,104.39,105.05,103.8,104.68,1021059,103.840236222361,104.496760371291,103.253343422561,104.128708954467,1026464.81641042,0.0,1.0
2025-06-25,103.92,104.39,103.435,103.73,1119370,103.372711449639,103.840236222361,102.890265673531,103.183712073432,1125296.30662412,0.0,1.0
2025-06-26,104.45,105.38,104.385,104.54,1053304,103.8999202359,104.825022445756,103.835262554566,103.989446256209,1058880.53186384,0.0,1.0
2025-06-27,103.5,105.23,103.12,104.76,1671447,102.954923354865,104.675812411908,102.576924602451,104.208287639186,1680296.18072486,0.0,1.0
2025-06-30,102.98,103.4,102.15,103.04,908882,102.437661904194,102.855449998967,101.612033050237,102.497345917733,913693.915110415,0.0,1.0
2025-07-01,105.33,106.07,102.755,103.09,938925,104.775285767807,105.511388601455,102.213846853422,102.547082595682,943895.972464022,0.0,1.0
2025-07-02,106.91,107.0,105.125,105.19,982199,106.346964791002,106.43649081131,104.571365388215,104.636023069549,987399.079008643,0.0,1.0
2025-07-03,107.9,108.045,106.81,107.25,630682,107.331751014396,107.475987380449,106.247491435103,106.685174201056,634021.034380336,0.0,1.0
2025-07-07,108.12,108.79,107.72,107.93,722122,107.550592397372,108.217063881892,107.152698973779,107.361593021165,725945.147298954,0.0,1.0
2025-07-08,108.12,109.12,108.07,108.21,902388,107.550592397372,108.545325956357,107.500855719423,107.640118417681,907165.533775191,0.0,1.0
2025-07-09,107.96,109.48,106.94,109.19,782983,107.391435027935,108.903430037591,106.376806797771,108.614957305486,787128.365106692,0.0,1.0
2025-07-10,107.45,109.235,107.45,107.89,772449,106.884120912853,108.65972031564,106.884120912853,107.321803678806,776538.594705504,0.0,1.0
2025-07-11,107.18,107.94,106.47,107.09,790272,106.615542851927,107.371540356755,105.909282025049,106.526016831619,794455.955428914,0.0,1.0
2025-07-14,107.23,107.715,106.385,106.78,767943,106.665279529877,107.147725305984,105.824729672535,106.217649428334,772008.738484904,0.0,1.0
2025-07-15,105.68,107.67,105.57,107.25,768194,105.123442513451,107.10296229583,105.014021821963,106.685174201056,772261.067360045,0.0,1.0
2025-07-16,106.37,106.83,105.01,105.54,1170141,105.80980866915,106.267386106283,104.456971028932,104.984179815193,1176336.1047102,0.0,1.0
2025-07-17,106.3,106.97,105.115,105.67,1044448,105.740177320021,106.406648804541,104.561418052625,105.113495177861,1049977.64533707,0.0,1.0
2025-07-18,106.23,106.81,105.285,106.41,756944,105.670545970892,106.247491435103,104.730522757652,105.849598011509,760951.506223407,0.0,1.0
2025-07-21,104.75,106.545,104.61,106.13,1914077,104.198340303596,105.983887041972,104.059077605338,105.571072614994,1924210.74237668,0.0,1.0
2025-07-22,105.05,108.74,104.05,108.74,3720606,104.496760371291,108.167327203943,103.502026812307,108.167327203943,3740304.09087572,0.0,1.0
2025-07-23,105.34,106.46,104.03,105.85,2129032,104.785233103396,105.899334689459,103.482132141127,105.292547218478,2140303.78363239,0.0,1.0
2025-07-24,104.2,106.865,103.97,106.01,1896431,103.651236846154,106.302201780847,103.422448127588,105.451704587916,1906471.3187485,0.0,1.0
2025-07-25,102.98,104.37,102.29,104.12,1370236,102.437661904194,103.820341551182,101.751295748495,103.571658161436,1377490.4723223,0.0,1.0
2025-07-28,101.48,102.56,101.26,102.41,1324530,100.945561565717,102.01987380942,100.726720182741,101.870663775573,1331542.48998352,0.0,1.0
2025-07-29,101.04,102.04,100.62,101.99,880420,100.507878799764,101.502612358748,100.090090704991,101.452875680799,885081.228081881,0.0,1.0
2025-07-30,99.35,101.0,98.98,100.73,1022660,98.826779085081,100.468089457405,98.4587276682568,100.199511396479,1028074.29262195,0.0,1.0
2025-07-31,99.36,99.79,98.2851,98.9,1122080,98.8367264206708,99.264461851034,97.7674873181187,98.3791489835381,1128020.65424015,0.0,1.0
2025-08-01,98.15,99.31,97.7,99.13,1292240,97.6330988142999,98.7869897427216,97.185468712757,98.6079377021044,1299081.53628555,0.0,1.0
2025-08-04,98.49,98.58,97.4,98.29,1402899,97.9713082243545,98.0608342446631,96.8870486450618,97.7723615125577,1410326.40080284,0.0,1.0
2025-08-05,98.08,99.46,97.63,99.04,1220889,97.563467465171,98.9361997765692,97.1158373636281,98.5184116817959,1227352.78102685,0.0,1.0
2025-08-06,99.53,99.56,97.865,98.13,1460865,99.0058311256981,99.0356731324677,97.3495997499894,97.6132041431202,1468599.29154476,0.0,1.0
2025-08-07,100.77,101.18,99.35,99.65,1500886,100.497931464174,100.90682450675,99.0817653167186,99.3809553478712,1504949.2065806,0.26,1.0
2025-08-08,101.48,101.58,100.44,100.79,966227,101.206014537902,101.305744548287,100.168822429907,100.517877466251,968842.774885468,0.0,1.0
2025-08-11,100.78,101.87,99.83,101.5,924147,100.507904465213,101.594961578401,99.5604693665628,101.225960539979,926648.85568513,0.0,1.0
2025-08-12,101.6,101.61,99.99,100.75,849608,101.325690550363,101.335663551402,99.7200373831776,100.477985462098,851908.063306959,0.0,1.0
2025-08-13,102.83,102.92,100.92,101.73,970386,102.552369678089,102.642126687435,100.647526479751,101.455339563863,973013.034152439,0.0,1.0
2025-08-14,101.08,102.02,100.005,102.0,927734,100.807094496366,101.744556593977,99.7349968847352,101.7246105919,930245.566430649,0.0,1.0
2025-08-15,100.56,101.28,100.03,101.17,824207,100.288498442368,101.006554517134,99.7599293873313,100.896851505711,826438.297584337,0.0,1.0
2025-08-18,98.85,100.84,98.83,100.6,1095654,98.5831152647975,100.567742471443,98.5631692627206,100.328390446521,1098620.16034985,0.0,1.0
2025-08-19,100.19,100.22,99.1,99.1,599325,99.919497403946,99.9494164070612,98.832440290758,98.832440290758,600947.495835069,0.0,1.0
2025-08-20,100.72,101.07,100.15,100.68,744587,100.448066458982,100.797121495327,99.8796053997923,100.408174454829,746602.749895879,0.0,1.0
2025-08-21,100.99,101.17,100.175,100.28,814930,100.71733748702,100.896851505711,99.9045379023884,100.009254413292,817136.182840481,0.0,1.0
2025-08-22,100.86,102.355,100.58,101.34,1048910,100.58768847352,102.078652128764,100.308444444444,101.066392523364,1051749.61474386,0.0,1.0
2025-08-25,100.2,100.949,99.65,100.5,636934,99.9294704049844,100.676448182762,99.3809553478712,100.228660436137,638658.311120367,0.0,1.0
2025-08-26,100.79,100.98,99.92,100.21,1522389,100.517877466251,100.707364485981,99.6502263759086,99.9394434060228,1526510.41961683,0.0,1.0
2025-08-27,99.83,101.15,99.83,100.31,989003,99.5604693665628,100.876905503634,99.5604693665628,100.039173416407,991680.434194086,0.0,1.0
2025-08-28,100.13,100.65,99.0,100.46,1245680,99.8596593977155,100.378255451713,98.7327102803738,100.188768431983,1249052.31153686,0.0,1.0
2025-08-29,99.38,100.89,99.105,100.34,787403,99.1116843198338,100.617607476635,98.8374267912773,100.069092419522,789534.661599334,0.0,1.0
2025-09-02,98.76,99.05,97.59,98.51,1140442,98.4933582554517,98.7825752855659,97.3265171339564,98.2440332294912,1143529.41066222,0.0,1.0
2025-09-03,92.19,98.42,91.485,98.36,2810027,91.9410965732087,98.1542762201454,91.238,98.0944382139148,2817634.32007497,0.0,1.0
2025-09-04,92.27,92.73,91.4835,92.355,2188622,92.0208805815161,92.4796386292835,91.2365040498442,92.1056510903427,2194547.04914619,0.0,1.0
2025-09-05,94.23,94.55,92.995,94.18,1701454,93.9755887850467,94.2947248182762,92.7439231568017,93.9257237798546,1706060.18533944,0.0,1.0
2025-09-08,94.06,94.3,92.93,93.96,1443910,93.8060477673936,94.0453997923157,92.6790986500519,93.7063177570093,1447818.96084965,0.0,1.0
2025-09-09,94.56,94.66,93.665,94.12,1386974,94.3046978193146,94.4044278296988,93.4121142263759,93.8658857736241,1390728.82340691,0.0,1.0
2025-09-10,94.55,94.96,93.51,94.04,1454236,94.2947248182762,94.7036178608515,93.2575327102804,93.7861017653167,1458172.9154519,0.0,1.0
2025-09-11,97.59,97.59,94.51,94.51,1590062,97.3265171339564,97.3265171339564,94.2548328141225,94.2548328141225,1594366.6243232,0.0,1.0
2025-09-12,96.4,97.5,96.39,96.99,1215202,96.1397300103842,97.2367601246106,96.1297570093458,96.7281370716511,1218491.80133278,0.0,1.0
2025-09-15,95.5,96.78,95.465,96.5,1182296,95.2421599169263,96.5187040498442,95.2072544132918,96.2394600207684,1185496.71803415,0.0,1.0
2025-09-16,95.33,95.625,94.7,95.55,1148723,95.0726188992731,95.3668224299065,94.4443198338525,95.2920249221184,1151832.82902957,0.0,1.0
2025-09-17,95.02,96.76,94.44,95.48,844930,94.763455867082,96.4987580477674,94.1850218068536,95.2222139148494,847217.399000417,0.0,1.0
2025-09-18,95.26,95.71,94.05,95.0,715001,95.0028078920042,95.4515929387331,93.7960747663551,94.7435098650052,716936.65451895,0.0,1.0
2025-09-19,94.66,95.795,94.34,95.41,1471775,94.4044278296988,95.5363634475597,94.0852917964694,95.1524029075805,1475759.3971262,0.0,1.0
2025-09-22,94.39,95.21,94.34,95.02,782803,94.1351568016615,94.952942886812,94.0852917964694,94.763455867082,784922.20845481,0.0,1.0
2025-09-23,94.74,95.14,94.26,94.75,1302870,94.4842118380062,94.8831318795431,94.005507788162,94.4941848390446,1306397.13660975,0.0,1.0
2025-09-24,96.23,96.29,94.615,94.65,1276328,95.970188992731,96.0300269989616,94.359549325026,94.3944548286604,1279783.28196585,0.0,1.0
2025-09-25,94.92,96.28,94.695,96.14,1593195,94.6637258566978,96.0200539979231,94.4393333333333,95.8804319833853,1597508.1059975,0.0,1.0
2025-09-26,97.07,97.31,94.4,94.4,1227858,96.8079210799584,97.0472731048806,94.1451298026999,94.1451298026999,1231182.06372345,0.0,1.0
2025-09-29,96.55,97.43,95.74,97.43,1248408,96.2893250259605,97.1669491173416,95.4815119418484,97.1669491173416,1251787.696793,0.0,1.0
2025-09-30,96.59,96.835,95.4,95.74,997901,96.3292170301142,96.5735555555555,95.142429906542,95.4815119418484,1000602.52290712,0.0,1.0
2025-10-01,96.74,97.0,95.67,96.75,1241068,96.4788120456905,96.7381100726895,95.4117009345794,96.488785046729,1244427.82590587,0.0,1.0
2025-10-02,96.94,97.535,96.62,96.7,901957,96.678272066459,97.2716656282451,96.3591360332295,96.4389200415369,904398.782798834,0.0,1.0
2025-10-03,96.43,97.03,96.06,96.55,836245,96.1696490134995,96.7680290758048,95.8006479750779,96.2893250259605,838508.886922116,0.0,1.0
2025-10-06,94.27,96.17,94.24,95.68,1148535,94.0154807892004,95.9103509865005,93.9855617860851,95.4216739356179,1151644.32007497,0.0,1.0
2025-10-07,92.2,94.9999,91.49,94.22,1438261,91.9510695742471,94.7434101349948,91.2429865005192,93.9656157840083,1442154.66784673,0.0,1.0
2025-10-08,91.92,92.84,91.42,92.84,1431183,91.6718255451713,92.5893416407061,91.1731754932503,92.5893416407061,1435057.5062474,0.0,1.0
2025-10-09,91.37,92.465,91.14,92.08,1430928,91.1233104880582,92.2153541017653,90.8939314641744,91.8313935617861,1434801.81591004,0.0,1.0
2025-10-10,90.74,92.46,90.71,91.88,1359525,90.4950114226376,92.2103676012461,90.4650924195223,91.6319335410176,1363205.51332778,0.0,1.0
2025-10-13,90.21,91.57,90.08,90.9,902619,89.9664423676012,91.3227705088266,89.8367933541018,90.6545794392523,905062.574968763,0.0,1.0
2025-10-14,90.75,91.545,89.21,89.62,1246767,90.504984423676,91.2978380062305,88.9691422637591,89.3780353063344,1250142.25426905,0.0,1.0
2025-10-15,90.38,91.4,89.8,90.63,1014276,90.1359833852544,91.1532294911734,89.5575493250259,90.3853084112149,1017021.85339442,0.0,1.0
2025-10-16,92.34,93.125,90.02,91.21,1367035,92.090691588785,92.8735721703011,89.7769553478712,90.9637424714434,1370735.84443982,0.0,1.0
2025-10-17,93.84,94.13,92.06,92.32,1706616,93.5866417445483,93.8758587746625,91.8114475597092,92.0707455867082,1711236.15993336,0.0,1.0
2025-10-20,94.41,95.04,93.07,93.11,2716622,94.1551028037383,94.7834018691589,92.8187206645898,92.8586126687435,2723976.45356102,0.0,1.0
2025-10-21,99.6,102.85,97.47,101.31,2437083,99.3310903426791,102.572315680166,97.2068411214953,101.036473520249,2443680.68408996,0.0,1.0
2025-10-22,99.19,100.69,98.735,100.52,2412077,98.9221973001038,100.418147455867,98.4684257528557,100.248606438214,2418606.98771345,0.0,1.0
2025-10-23,98.97,100.07,98.06,99.66,1967762,98.7027912772586,99.7998213914849,97.7952481827622,99.3909283489096,1973089.13577676,0.0,1.0
2025-10-24,98.85,99.855,98.295,99.45,1340313,98.5831152647975,99.5854018691589,98.0296137071651,99.1814953271028,1343941.50249896,0.0,1.0
2025-10-27,99.08,99.37,98.0,99.04,1143348,98.8124942886812,99.1017113187954,97.7354101765317,98.7726022845275,1146443.27780092,0.0,1.0
2025-10-28,97.69,98.94,97.53,98.82,1360697,97.4262471443406,98.6728722741433,97.2666791277259,98.5531962616822,1364380.68617243,0.0,1.0
2025-10-29,95.49,97.36,95.25,96.96,1366785,95.2321869158878,97.0971381100727,94.9928348909657,96.6982180685358,1370485.16763848,0.0,1.0
2025-10-30,96.11,96.86,94.95,94.95,1434559,95.85051298027,96.5984880581516,94.6936448598131,94.6936448598131,1438442.64577259,0.0,1.0
2025-10-31,97.18,97.36,94.34,95.45,1886637,96.9176240913811,97.0971381100727,94.0852917964694,95.1922949117342,1891744.51374427,0.0,1.0
2025-11-03,97.22,97.54,95.54,96.6,1547353,96.9575160955348,97.2766521287643,95.28205192108,96.3391900311526,1551542.00229071,0.0,1.0
2025-11-04,97.28,98.96,96.82,97.03,1670816,97.0173541017653,98.6928182762201,96.5585960539979,96.7680290758048,1675339.24198251,0.0,1.0
2025-11-05,98.62,99.15,96.735,97.53,1005516,98.3537362409138,98.8823052959501,96.4738255451713,97.2666791277259,1008238.13827572,0.0,1.0
2025-11-06,96.04,100.44,95.77,99.44,1772639,96.04,100.44,95.77,99.44,1772639,0.26,1.0
2025-11-07,97.82,98.32,95.07,96.09,1786521,97.82,98.32,95.07,96.09,1786521,0.0,1.0
2025-11-10,99.15,100.08,97.74,99.05,1648992,99.15,100.08,97.74,99.05,1648992,0.0,1.0
2025-11-11,100.16,100.95,99.0,99.2,1045495,100.16,100.95,99.0,99.2,1045495,0.0,1.0
2025-11-12,98.65,100.405,98.52,100.01,1417058,98.65,100.405,98.52,100.01,1417058,0.0,1.0
2025-11-13,100.97,102.29,98.24,99.02,1384339,100.97,102.29,98.24,99.02,1384339,0.0,1.0
2025-11-14,97.14,100.73,96.9,100.2,2796034,97.14,100.73,96.9,100.2,2796034,0.0,1.0
2025-11-17,95.02,97.73,94.955,96.67,2226500,95.02,97.73,94.955,96.67,2226500,0.0,1.0
2025-11-18,95.2,95.94,94.35,95.18,1767777,95.2,95.94,94.35,95.18,1767777,0.0,1.0
2025-11-19,94.74,95.85,93.525,95.32,1666678,94.74,95.85,93.525,95.32,1666678,0.0,1.0
2025-11-20,95.87,96.59,94.68,94.71,1306256,95.87,96.59,94.68,94.71,1306256,0.0,1.0
2025-11-21,97.27,98.265,95.72,96.56,1679510,97.27,98.265,95.72,96.56,1679510,0.0,1.0
2025-11-24,95.24,97.25,94.4225,96.5,10887764,95.24,97.25,94.4225,96.5,10887764,0.0,1.0
2025-11-25,97.04,97.58,95.62,96.51,2459491,97.04,97.58,95.62,96.51,2459491,0.0,1.0
2025-11-26,96.93,97.99,96.81,97.11,1814310,96.93,97.99,96.81,97.11,1814310,0.0,1.0