date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-03-06,14.37,14.75,13.88,13.88,62450,0.710078637343473,0.728855942993474,0.685865795847419,0.685865795847419,1263812.8410078,0.0,1.0
1986-03-07,15.0,15.0,14.5,14.5,42050,0.741209433552686,0.741209433552686,0.716502452434263,0.716502452434263,850974.058676987,0.0,1.0
1986-03-10,15.12,15.12,14.75,15.0,22000,0.747139109021107,0.747139109021107,0.728855942993474,0.741209433552686,445218.294670481,0.0,1.0
1986-03-11,15.0,15.12,14.75,15.12,18950,0.741209433552686,0.747139109021107,0.728855942993474,0.747139109021107,383494.849272982,0.0,1.0
1986-03-12,15.12,15.12,14.88,15.0,107600,0.747139109021107,0.747139109021107,0.735279758084264,0.741209433552686,2177522.2048429,0.0,1.0
1986-03-13,15.0,15.12,14.88,15.12,27800,0.741209433552686,0.747139109021107,0.735279758084264,0.747139109021107,562594.026901789,0.0,1.0
1986-03-14,15.0,15.0,14.88,15.0,26900,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,544380.551210724,0.0,1.0
1986-03-17,15.25,15.25,14.88,15.0,67000,0.753562924111897,0.753562924111897,0.735279758084264,0.741209433552686,1355892.07922374,0.0,1.0
1986-03-18,15.12,15.12,15.0,15.12,8800,0.747139109021107,0.747139109021107,0.741209433552686,0.747139109021107,178087.317868192,0.0,1.0
1986-03-19,14.62,15.12,14.62,15.12,28500,0.722432127902684,0.747139109021107,0.722432127902684,0.747139109021107,576760.063550396,0.0,1.0
1986-03-20,14.75,14.88,14.62,14.62,6900,0.728855942993474,0.735279758084264,0.722432127902684,0.722432127902684,139636.646964833,0.0,1.0
1986-03-21,14.88,14.88,14.62,14.75,35900,0.735279758084264,0.735279758084264,0.722432127902684,0.728855942993474,726515.308121376,0.0,1.0
1986-03-24,14.75,14.88,14.5,14.88,27700,0.728855942993474,0.735279758084264,0.716502452434263,0.735279758084264,560570.30738056,0.0,1.0
1986-03-25,14.5,14.62,14.37,14.62,9200,0.716502452434263,0.722432127902684,0.710078637343473,0.722432127902684,186182.19595311,0.0,1.0
1986-03-26,14.37,14.62,13.88,14.5,47100,0.710078637343473,0.722432127902684,0.685865795847419,0.716502452434263,953171.894499075,0.0,1.0
1986-03-27,14.0,14.62,14.0,14.37,33400,0.69179547131584,0.722432127902684,0.69179547131584,0.710078637343473,675922.32009064,0.0,1.0
1986-03-31,14.37,14.37,14.0,14.0,11700,0.710078637343473,0.710078637343473,0.69179547131584,0.69179547131584,236775.183983847,0.0,1.0
1986-04-01,14.37,14.5,14.25,14.37,41900,0.710078637343473,0.716502452434263,0.704148961875052,0.710078637343473,847938.479395143,0.0,1.0
1986-04-02,14.5,14.5,14.0,14.37,4700,0.716502452434263,0.716502452434263,0.69179547131584,0.710078637343473,95114.8174977846,0.0,1.0
1986-04-03,14.37,14.5,14.0,14.5,16400,0.710078637343473,0.716502452434263,0.69179547131584,0.716502452434263,331890.001481631,0.0,1.0
1986-04-04,13.62,14.25,13.38,14.25,36700,0.673018165665839,0.704148961875052,0.661158814728996,0.704148961875052,742705.064291211,0.0,1.0
1986-04-07,13.25,13.62,12.87,13.62,63900,0.654734999638206,0.673018165665839,0.635957693988204,0.673018165665839,1293156.77406562,0.0,1.0
1986-04-08,13.5,13.5,13.0,13.25,28100,0.667088490197417,0.667088490197417,0.642381509078994,0.654734999638206,568665.185465478,0.0,1.0
1986-04-09,13.5,13.62,13.25,13.5,25700,0.667088490197417,0.673018165665839,0.654734999638206,0.667088490197417,520095.916955971,0.0,1.0
1986-04-10,13.38,13.5,13.25,13.5,21200,0.661158814728996,0.667088490197417,0.654734999638206,0.667088490197417,429028.538500645,0.0,1.0
1986-04-11,13.75,13.88,13.25,13.38,30400,0.679441980756629,0.685865795847419,0.654734999638206,0.661158814728996,615210.734453755,0.0,1.0
1986-04-14,14.62,14.62,13.62,13.75,28600,0.722432127902684,0.722432127902684,0.673018165665839,0.679441980756629,578783.783071626,0.0,1.0
1986-04-15,15.12,15.12,14.75,14.75,47800,0.747139109021107,0.747139109021107,0.728855942993474,0.728855942993474,967337.931147682,0.0,1.0
1986-04-16,15.12,15.25,14.88,15.12,84600,0.747139109021107,0.753562924111897,0.735279758084264,0.747139109021107,1712066.71496012,0.0,1.0
1986-04-17,15.0,15.25,15.0,15.12,10300,0.741209433552686,0.753562924111897,0.741209433552686,0.747139109021107,208443.110686634,0.0,1.0
1986-04-18,14.62,15.12,14.62,15.0,16100,0.722432127902684,0.747139109021107,0.722432127902684,0.741209433552686,325818.842917943,0.0,1.0
1986-04-21,14.88,15.12,14.62,14.62,16300,0.735279758084264,0.747139109021107,0.722432127902684,0.722432127902684,329866.281960402,0.0,1.0
1986-04-22,14.5,15.12,14.5,14.88,12800,0.716502452434263,0.747139109021107,0.716502452434263,0.735279758084264,259036.098717371,0.0,1.0
1986-04-23,14.62,15.12,14.37,14.5,44500,0.722432127902684,0.747139109021107,0.710078637343473,0.716502452434263,900555.18694711,0.0,1.0
1986-04-24,14.75,14.75,14.5,14.62,6400,0.728855942993474,0.728855942993474,0.716502452434263,0.722432127902684,129518.049358685,0.0,1.0
1986-04-25,14.88,14.88,14.5,14.75,29000,0.735279758084264,0.735279758084264,0.716502452434263,0.728855942993474,586878.661156543,0.0,1.0
1986-04-28,14.75,15.12,14.75,14.88,13400,0.728855942993474,0.747139109021107,0.728855942993474,0.735279758084264,271178.415844748,0.0,1.0
1986-04-29,15.0,15.12,14.75,14.75,5300,0.741209433552686,0.747139109021107,0.728855942993474,0.728855942993474,107257.134625161,0.0,1.0
1986-04-30,14.88,15.12,14.88,15.0,5300,0.735279758084264,0.747139109021107,0.735279758084264,0.741209433552686,107257.134625161,0.0,1.0
1986-05-01,14.5,15.12,14.5,14.88,21200,0.716502452434263,0.747139109021107,0.716502452434263,0.735279758084264,429028.538500645,0.0,1.0
1986-05-02,14.75,14.75,14.25,14.5,27800,0.728855942993474,0.728855942993474,0.704148961875052,0.716502452434263,562594.02690179,0.0,1.0
1986-05-05,14.75,14.88,14.62,14.75,6000,0.728855942993474,0.735279758084264,0.722432127902684,0.728855942993474,121423.171273768,0.0,1.0
1986-05-06,14.62,15.0,14.5,14.75,20600,0.722432127902684,0.741209433552686,0.716502452434263,0.728855942993474,416886.221373269,0.0,1.0
1986-05-07,14.75,14.88,14.62,14.62,14200,0.728855942993474,0.735279758084264,0.722432127902684,0.722432127902684,287368.172014583,0.0,1.0
1986-05-08,14.62,14.88,14.62,14.75,1500,0.722432127902684,0.735279758084264,0.722432127902684,0.728855942993474,30355.7928184419,0.0,1.0
1986-05-09,14.75,14.75,14.62,14.62,8900,0.728855942993474,0.728855942993474,0.722432127902684,0.722432127902684,180111.037389422,0.0,1.0
1986-05-12,14.62,14.75,14.62,14.75,11600,0.722432127902684,0.728855942993474,0.722432127902684,0.728855942993474,234751.464462617,0.0,1.0
1986-05-13,14.75,14.75,14.62,14.62,7400,0.728855942993474,0.728855942993474,0.722432127902684,0.722432127902684,149755.24457098,0.0,1.0
1986-05-14,14.25,14.62,14.25,14.62,31400,0.704148961875052,0.722432127902684,0.704148961875052,0.722432127902684,635447.92966605,0.0,1.0
1986-05-15,14.25,14.5,14.0,14.25,34900,0.704148961875052,0.716502452434263,0.69179547131584,0.704148961875052,706278.112909081,0.0,1.0
1986-05-16,14.0,14.37,14.0,14.25,8400,0.69179547131584,0.710078637343473,0.69179547131584,0.704148961875052,169992.439783275,0.0,1.0
1986-05-19,13.25,14.0,13.0,14.0,21400,0.654734999638206,0.69179547131584,0.642381509078994,0.69179547131584,433075.977543104,0.0,1.0
1986-05-20,13.0,13.25,13.0,13.25,18700,0.642381509078994,0.654734999638206,0.642381509078994,0.654734999638206,378435.550469909,0.0,1.0
1986-05-21,13.12,13.12,13.0,13.0,3700,0.648311184547416,0.648311184547416,0.642381509078994,0.642381509078994,74877.62228549,0.0,1.0
1986-05-22,13.0,13.12,12.87,13.12,9300,0.642381509078994,0.648311184547416,0.635957693988204,0.648311184547416,188205.91547434,0.0,1.0
1986-05-23,12.87,13.0,12.87,13.0,15100,0.635957693988204,0.642381509078994,0.635957693988204,0.642381509078994,305581.647705649,0.0,1.0
1986-05-27,13.12,13.12,12.87,12.87,39900,0.648311184547416,0.648311184547416,0.635957693988204,0.635957693988204,807464.088970554,0.0,1.0
1986-05-28,13.12,13.12,13.0,13.12,17300,0.648311184547416,0.648311184547416,0.642381509078994,0.648311184547416,350103.477172696,0.0,1.0
1986-05-29,13.12,13.12,13.0,13.12,5100,0.648311184547416,0.648311184547416,0.642381509078994,0.648311184547416,103209.695582702,0.0,1.0
1986-05-30,13.25,13.25,12.87,13.12,46600,0.654734999638206,0.654734999638206,0.635957693988204,0.648311184547416,943053.296892928,0.0,1.0
1986-06-02,13.38,13.38,13.12,13.25,17400,0.661158814728996,0.661158814728996,0.648311184547416,0.654734999638206,352127.196693926,0.0,1.0
1986-06-03,13.75,13.88,13.25,13.38,36500,0.679441980756629,0.685865795847419,0.654734999638206,0.661158814728996,738657.625248752,0.0,1.0
1986-06-04,14.37,14.37,13.62,13.75,13100,0.710078637343473,0.710078637343473,0.673018165665839,0.679441980756629,265107.257281059,0.0,1.0
1986-06-05,14.5,14.5,14.0,14.37,12700,0.716502452434263,0.716502452434263,0.69179547131584,0.710078637343473,257012.379196141,0.0,1.0
1986-06-06,14.88,15.0,14.5,14.5,31900,0.735279758084264,0.741209433552686,0.716502452434263,0.716502452434263,645566.527272198,0.0,1.0
1986-06-09,14.88,14.88,14.75,14.88,58900,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,1191970.79800415,0.0,1.0
1986-06-10,14.75,14.88,14.5,14.88,7800,0.728855942993474,0.735279758084264,0.716502452434263,0.735279758084264,157850.122655898,0.0,1.0
1986-06-11,14.75,14.75,14.5,14.75,4100,0.728855942993474,0.728855942993474,0.716502452434263,0.728855942993474,82972.5003704079,0.0,1.0
1986-06-12,14.5,14.75,14.5,14.75,16800,0.716502452434263,0.728855942993474,0.716502452434263,0.728855942993474,339984.879566549,0.0,1.0
1986-06-13,14.62,14.75,14.5,14.5,8100,0.722432127902684,0.728855942993474,0.716502452434263,0.716502452434263,163921.281219586,0.0,1.0
1986-06-16,14.5,14.62,14.5,14.62,7800,0.716502452434263,0.722432127902684,0.716502452434263,0.722432127902684,157850.122655898,0.0,1.0
1986-06-17,14.37,14.62,14.37,14.5,40700,0.710078637343473,0.722432127902684,0.710078637343473,0.716502452434263,823653.84514039,0.0,1.0
1986-06-18,14.5,14.62,14.37,14.37,2400,0.716502452434263,0.722432127902684,0.710078637343473,0.710078637343473,48569.268509507,0.0,1.0
1986-06-19,13.88,14.5,13.88,14.5,27600,0.685865795847419,0.716502452434263,0.685865795847419,0.716502452434263,558546.58785933,0.0,1.0
1986-06-20,13.75,14.0,13.62,13.88,61800,0.679441980756629,0.69179547131584,0.673018165665839,0.685865795847419,1250658.66411981,0.0,1.0
1986-06-23,13.88,13.88,13.62,13.75,2800,0.685865795847419,0.685865795847419,0.673018165665839,0.679441980756629,56664.1465944248,0.0,1.0
1986-06-24,13.88,13.88,13.62,13.88,5600,0.685865795847419,0.685865795847419,0.673018165665839,0.685865795847419,113328.29318885,0.0,1.0
1986-06-25,13.62,13.88,13.62,13.88,3400,0.673018165665839,0.685865795847419,0.673018165665839,0.685865795847419,68806.4637218016,0.0,1.0
1986-06-26,13.88,14.0,13.62,13.62,43900,0.685865795847419,0.69179547131584,0.673018165665839,0.673018165665839,888412.869819732,0.0,1.0
1986-06-27,14.37,14.5,13.75,13.88,45600,0.710078637343473,0.716502452434263,0.679441980756629,0.685865795847419,922816.101680633,0.0,1.0
1986-06-30,14.25,14.5,14.25,14.37,20200,0.704148961875052,0.716502452434263,0.704148961875052,0.710078637343473,408791.34328835,0.0,1.0
1986-07-01,14.5,14.5,14.25,14.25,23400,0.716502452434263,0.716502452434263,0.704148961875052,0.704148961875052,473550.367967693,0.0,1.0
1986-07-02,14.5,14.5,14.25,14.5,1100,0.716502452434263,0.716502452434263,0.704148961875052,0.716502452434263,22260.914733524,0.0,1.0
1986-07-03,14.25,14.5,14.25,14.5,8100,0.704148961875052,0.716502452434263,0.704148961875052,0.716502452434263,163921.281219586,0.0,1.0
1986-07-07,13.75,14.5,13.75,14.25,10300,0.679441980756629,0.716502452434263,0.679441980756629,0.704148961875052,208443.110686634,0.0,1.0
1986-07-08,13.25,13.88,12.87,13.75,41300,0.654734999638206,0.685865795847419,0.635957693988204,0.679441980756629,835796.162267766,0.0,1.0
1986-07-09,12.5,13.25,12.5,13.25,149800,0.617674527960572,0.654734999638206,0.617674527960572,0.654734999638206,3031531.84280173,0.0,1.0
1986-07-10,13.0,13.25,12.5,12.5,74100,0.642381509078994,0.654734999638206,0.617674527960572,0.617674527960572,1499576.16523103,0.0,1.0
1986-07-11,13.0,13.25,12.87,13.0,49000,0.642381509078994,0.654734999638206,0.635957693988204,0.642381509078994,991622.565402435,0.0,1.0
1986-07-14,13.0,13.12,12.63,13.0,120400,0.642381509078994,0.648311184547416,0.624098343051362,0.642381509078994,2436558.30356027,0.0,1.0
1986-07-15,12.38,13.12,12.12,13.0,223500,0.61174485249215,0.648311184547416,0.59889722231057,0.642381509078994,4523013.12994784,0.0,1.0
1986-07-16,12.38,12.5,12.12,12.38,39700,0.61174485249215,0.617674527960572,0.59889722231057,0.61174485249215,803416.649928095,0.0,1.0
1986-07-17,12.12,12.38,12.12,12.38,10000,0.59889722231057,0.61174485249215,0.59889722231057,0.61174485249215,202371.952122946,0.0,1.0
1986-07-18,12.38,12.38,12.25,12.25,28300,0.61174485249215,0.61174485249215,0.60532103740136,0.60532103740136,572712.624507937,0.0,1.0
1986-07-21,12.38,12.38,12.25,12.38,7600,0.61174485249215,0.61174485249215,0.60532103740136,0.61174485249215,153802.683613439,0.0,1.0
1986-07-22,12.5,12.63,12.38,12.38,2900,0.617674527960572,0.624098343051362,0.61174485249215,0.61174485249215,58687.8661156543,0.0,1.0
1986-07-23,13.0,13.0,12.5,12.5,2500,0.642381509078994,0.642381509078994,0.617674527960572,0.617674527960572,50592.9880307365,0.0,1.0
1986-07-24,12.63,13.0,12.38,13.0,30900,0.624098343051362,0.642381509078994,0.61174485249215,0.642381509078994,625329.332059902,0.0,1.0
1986-07-25,12.5,12.63,12.5,12.63,15700,0.617674527960572,0.624098343051362,0.617674527960572,0.624098343051362,317723.964833025,0.0,1.0
1986-07-28,12.12,12.63,12.12,12.5,14200,0.59889722231057,0.624098343051362,0.59889722231057,0.617674527960572,287368.172014583,0.0,1.0
1986-07-29,12.12,12.38,12.12,12.12,3000,0.59889722231057,0.61174485249215,0.59889722231057,0.59889722231057,60711.5856368838,0.0,1.0
1986-07-30,12.25,12.25,12.12,12.12,23800,0.60532103740136,0.60532103740136,0.59889722231057,0.59889722231057,481645.246052611,0.0,1.0
1986-07-31,12.12,12.25,12.12,12.25,3300,0.59889722231057,0.60532103740136,0.59889722231057,0.60532103740136,66782.7442005722,0.0,1.0
1986-08-01,12.12,12.25,12.12,12.12,13900,0.59889722231057,0.60532103740136,0.59889722231057,0.59889722231057,281297.013450895,0.0,1.0
1986-08-04,12.12,12.25,12.12,12.12,24700,0.59889722231057,0.60532103740136,0.59889722231057,0.59889722231057,499858.721743677,0.0,1.0
1986-08-05,12.25,12.38,12.12,12.12,42000,0.60532103740136,0.61174485249215,0.59889722231057,0.59889722231057,849962.198916373,0.0,1.0
1986-08-06,12.25,12.38,12.12,12.25,12500,0.60532103740136,0.61174485249215,0.59889722231057,0.60532103740136,252964.940153682,0.0,1.0
1986-08-07,12.25,12.25,12.12,12.25,1400,0.60532103740136,0.60532103740136,0.59889722231057,0.60532103740136,28332.0732972124,0.0,1.0
1986-08-08,12.25,12.25,12.12,12.25,4400,0.60532103740136,0.60532103740136,0.59889722231057,0.60532103740136,89043.6589340962,0.0,1.0
1986-08-11,12.12,12.25,12.12,12.25,13700,0.59889722231057,0.60532103740136,0.59889722231057,0.60532103740136,277249.574408436,0.0,1.0
1986-08-12,12.12,12.25,12.12,12.12,29300,0.59889722231057,0.60532103740136,0.59889722231057,0.59889722231057,592949.819720232,0.0,1.0
1986-08-13,12.12,12.12,12.12,12.12,16200,0.59889722231057,0.59889722231057,0.59889722231057,0.59889722231057,327842.562439172,0.0,1.0
1986-08-14,12.12,12.12,12.12,12.12,9300,0.59889722231057,0.59889722231057,0.59889722231057,0.59889722231057,188205.91547434,0.0,1.0
1986-08-15,12.12,12.12,12.12,12.12,9900,0.59889722231057,0.59889722231057,0.59889722231057,0.59889722231057,200348.232601717,0.0,1.0
1986-08-18,12.12,12.12,12.12,12.12,15300,0.59889722231057,0.59889722231057,0.59889722231057,0.59889722231057,309629.086748107,0.0,1.0
1986-08-19,12.12,12.12,12.12,12.12,21600,0.59889722231057,0.59889722231057,0.59889722231057,0.59889722231057,437123.416585563,0.0,1.0
1986-08-20,12.0,12.12,12.0,12.12,14500,0.592967546842149,0.59889722231057,0.592967546842149,0.59889722231057,293439.330578271,0.0,1.0
1986-08-21,12.12,12.12,12.0,12.0,65800,0.59889722231057,0.59889722231057,0.592967546842149,0.592967546842149,1331607.44496898,0.0,1.0
1986-08-22,12.12,12.12,12.0,12.12,4500,0.59889722231057,0.59889722231057,0.592967546842149,0.59889722231057,91067.3784553257,0.0,1.0
1986-08-25,12.0,12.12,12.0,12.12,3000,0.592967546842149,0.59889722231057,0.592967546842149,0.59889722231057,60711.5856368837,0.0,1.0
1986-08-26,12.12,12.12,12.0,12.0,1600,0.59889722231057,0.59889722231057,0.592967546842149,0.592967546842149,32379.5123396714,0.0,1.0
1986-08-27,12.0,12.12,12.0,12.12,24500,0.592967546842149,0.59889722231057,0.592967546842149,0.59889722231057,495811.282701217,0.0,1.0
1986-08-28,12.0,12.12,12.0,12.0,13100,0.592967546842149,0.59889722231057,0.592967546842149,0.592967546842149,265107.257281059,0.0,1.0
1986-08-29,12.12,12.12,12.0,12.0,13900,0.59889722231057,0.59889722231057,0.592967546842149,0.592967546842149,281297.013450895,0.0,1.0
1986-09-02,12.12,12.12,12.0,12.12,7600,0.59889722231057,0.59889722231057,0.592967546842149,0.59889722231057,153802.683613439,0.0,1.0
1986-09-03,12.0,12.12,12.0,12.12,12000,0.592967546842149,0.59889722231057,0.592967546842149,0.59889722231057,242846.342547535,0.0,1.0
1986-09-04,12.12,12.12,12.0,12.0,2800,0.59889722231057,0.59889722231057,0.592967546842149,0.592967546842149,56664.1465944249,0.0,1.0
1986-09-05,12.0,12.12,12.0,12.12,15100,0.592967546842149,0.59889722231057,0.592967546842149,0.59889722231057,305581.647705648,0.0,1.0
1986-09-08,12.12,12.12,12.0,12.0,34400,0.59889722231057,0.59889722231057,0.592967546842149,0.592967546842149,696159.515302934,0.0,1.0
1986-09-09,12.0,12.12,12.0,12.12,3300,0.592967546842149,0.59889722231057,0.592967546842149,0.59889722231057,66782.7442005721,0.0,1.0
1986-09-10,12.0,12.0,12.0,12.0,1200,0.592967546842149,0.592967546842149,0.592967546842149,0.592967546842149,24284.6342547535,0.0,1.0
1986-09-11,12.12,12.12,12.0,12.0,16300,0.59889722231057,0.59889722231057,0.592967546842149,0.592967546842149,329866.281960402,0.0,1.0
1986-09-12,12.12,12.12,11.75,12.12,36600,0.59889722231057,0.59889722231057,0.580614056282937,0.59889722231057,740681.344769982,0.0,1.0
1986-09-15,11.75,12.12,11.75,12.12,4900,0.580614056282937,0.59889722231057,0.580614056282937,0.59889722231057,99162.2565402435,0.0,1.0
1986-09-16,11.88,12.0,11.75,11.75,109600,0.587037871373727,0.592967546842149,0.580614056282937,0.580614056282937,2217996.59526749,0.0,1.0
1986-09-17,11.75,12.0,11.62,11.88,21600,0.580614056282937,0.592967546842149,0.574190241192147,0.587037871373727,437123.416585563,0.0,1.0
1986-09-18,11.75,12.0,11.75,11.75,13900,0.580614056282937,0.592967546842149,0.580614056282937,0.580614056282937,281297.013450895,0.0,1.0
1986-09-19,12.12,12.12,11.75,11.75,76000,0.59889722231057,0.59889722231057,0.580614056282937,0.580614056282937,1538026.83613439,0.0,1.0
1986-09-22,13.0,13.38,12.0,12.12,48400,0.642381509078994,0.661158814728996,0.592967546842149,0.59889722231057,979480.248275059,0.0,1.0
1986-09-23,12.87,13.12,12.63,13.0,20900,0.635957693988204,0.648311184547416,0.624098343051362,0.642381509078994,422957.379936957,0.0,1.0
1986-09-24,12.38,13.0,12.12,12.87,45800,0.61174485249215,0.642381509078994,0.59889722231057,0.635957693988204,926863.540723092,0.0,1.0
1986-09-25,12.0,12.38,12.0,12.38,6600,0.592967546842149,0.61174485249215,0.592967546842149,0.61174485249215,133565.488401144,0.0,1.0
1986-09-26,12.12,12.12,11.88,12.0,16500,0.59889722231057,0.59889722231057,0.587037871373727,0.592967546842149,333913.721002861,0.0,1.0
1986-09-29,11.75,12.12,11.62,12.12,14400,0.580614056282937,0.59889722231057,0.574190241192147,0.59889722231057,291415.611057042,0.0,1.0
1986-09-30,12.12,12.12,11.62,11.75,26300,0.59889722231057,0.59889722231057,0.574190241192147,0.580614056282937,532238.234083348,0.0,1.0
1986-10-01,12.12,12.25,11.88,12.12,58300,0.59889722231057,0.60532103740136,0.587037871373727,0.59889722231057,1179828.48087677,0.0,1.0
1986-10-02,12.5,12.5,12.38,12.38,19400,0.617674527960572,0.617674527960572,0.61174485249215,0.61174485249215,392601.587118515,0.0,1.0
1986-10-03,12.5,12.5,12.38,12.5,2200,0.617674527960572,0.617674527960572,0.61174485249215,0.617674527960572,44521.8294670481,0.0,1.0
1986-10-06,12.5,12.5,12.38,12.5,1600,0.617674527960572,0.617674527960572,0.61174485249215,0.617674527960572,32379.5123396713,0.0,1.0
1986-10-07,12.5,12.5,12.38,12.5,6800,0.617674527960572,0.617674527960572,0.61174485249215,0.617674527960572,137612.927443603,0.0,1.0
1986-10-08,12.38,12.5,12.25,12.5,28500,0.61174485249215,0.617674527960572,0.60532103740136,0.617674527960572,576760.063550396,0.0,1.0
1986-10-09,12.38,12.38,12.25,12.38,18000,0.61174485249215,0.61174485249215,0.60532103740136,0.61174485249215,364269.513821303,0.0,1.0
1986-10-10,12.25,12.38,12.25,12.38,6600,0.60532103740136,0.61174485249215,0.60532103740136,0.61174485249215,133565.488401144,0.0,1.0
1986-10-13,12.38,12.38,12.25,12.25,200,0.61174485249215,0.61174485249215,0.60532103740136,0.60532103740136,4047.43904245892,0.0,1.0
1986-10-14,12.38,12.38,12.25,12.38,3200,0.61174485249215,0.61174485249215,0.60532103740136,0.61174485249215,64759.0246793427,0.0,1.0
1986-10-15,13.12,13.12,12.25,12.38,23300,0.648311184547416,0.648311184547416,0.60532103740136,0.61174485249215,471526.648446464,0.0,1.0
1986-10-16,13.38,13.5,13.0,13.12,17100,0.661158814728996,0.667088490197417,0.642381509078994,0.648311184547416,346056.038130237,0.0,1.0
1986-10-17,13.25,13.38,13.12,13.38,12200,0.654734999638206,0.661158814728996,0.648311184547416,0.661158814728996,246893.781589994,0.0,1.0
1986-10-20,13.12,13.25,12.87,13.25,3800,0.648311184547416,0.654734999638206,0.635957693988204,0.654734999638206,76901.3418067194,0.0,1.0
1986-10-21,13.12,13.12,12.87,13.12,6200,0.648311184547416,0.648311184547416,0.635957693988204,0.648311184547416,125470.610316226,0.0,1.0
1986-10-22,12.87,13.0,12.87,13.0,6300,0.635957693988204,0.642381509078994,0.635957693988204,0.642381509078994,127494.329837456,0.0,1.0
1986-10-23,12.63,13.0,12.63,12.87,25700,0.624098343051362,0.642381509078994,0.624098343051362,0.635957693988204,520095.916955971,0.0,1.0
1986-10-24,12.87,13.0,12.63,12.63,14400,0.635957693988204,0.642381509078994,0.624098343051362,0.624098343051362,291415.611057042,0.0,1.0
1986-10-27,12.87,12.87,12.63,12.87,8800,0.635957693988204,0.635957693988204,0.624098343051362,0.635957693988204,178087.317868193,0.0,1.0
1986-10-28,12.87,12.87,12.63,12.87,104100,0.635957693988204,0.635957693988204,0.624098343051362,0.635957693988204,2106692.02159987,0.0,1.0
1986-10-29,12.63,12.87,12.63,12.87,4300,0.624098343051362,0.635957693988204,0.624098343051362,0.635957693988204,87019.9394128667,0.0,1.0
1986-10-30,12.87,12.87,12.63,12.63,53200,0.635957693988204,0.635957693988204,0.624098343051362,0.624098343051362,1076618.78529407,0.0,1.0
1986-10-31,12.63,12.87,12.63,12.87,9300,0.624098343051362,0.635957693988204,0.624098343051362,0.635957693988204,188205.91547434,0.0,1.0
1986-11-03,12.63,12.87,12.63,12.63,10300,0.624098343051362,0.635957693988204,0.624098343051362,0.624098343051362,208443.110686634,0.0,1.0
1986-11-04,12.87,12.87,12.5,12.63,90600,0.635957693988204,0.635957693988204,0.617674527960572,0.624098343051362,1833489.88623389,0.0,1.0
1986-11-05,12.63,12.87,12.63,12.87,14300,0.624098343051362,0.635957693988204,0.624098343051362,0.635957693988204,289391.891535812,0.0,1.0
1986-11-06,12.87,12.87,12.63,12.63,6200,0.635957693988204,0.635957693988204,0.624098343051362,0.624098343051362,125470.610316227,0.0,1.0
1986-11-07,12.87,12.87,12.63,12.87,17600,0.635957693988204,0.635957693988204,0.624098343051362,0.635957693988204,356174.635736385,0.0,1.0
1986-11-10,12.63,12.87,12.63,12.87,22500,0.624098343051362,0.635957693988204,0.624098343051362,0.635957693988204,455336.892276628,0.0,1.0
1986-11-11,12.87,12.87,12.63,12.63,21500,0.635957693988204,0.635957693988204,0.624098343051362,0.624098343051362,435099.697064334,0.0,1.0
1986-11-12,12.87,12.87,12.63,12.87,14800,0.635957693988204,0.635957693988204,0.624098343051362,0.635957693988204,299510.48914196,0.0,1.0
1986-11-13,12.87,12.87,12.63,12.87,19200,0.635957693988204,0.635957693988204,0.624098343051362,0.635957693988204,388554.148076056,0.0,1.0
1986-11-14,12.87,13.0,12.63,12.87,42000,0.635957693988204,0.642381509078994,0.624098343051362,0.635957693988204,849962.198916373,0.0,1.0
1986-11-17,12.87,12.87,12.63,12.87,8700,0.635957693988204,0.635957693988204,0.624098343051362,0.635957693988204,176063.598346963,0.0,1.0
1986-11-18,12.38,12.63,12.25,12.63,25500,0.61174485249215,0.624098343051362,0.60532103740136,0.624098343051362,516048.477913512,0.0,1.0
1986-11-19,12.12,12.38,12.12,12.38,28900,0.59889722231057,0.61174485249215,0.59889722231057,0.61174485249215,584854.941635314,0.0,1.0
1986-11-20,12.25,12.25,12.12,12.12,17400,0.60532103740136,0.60532103740136,0.59889722231057,0.59889722231057,352127.196693926,0.0,1.0
1986-11-21,12.12,12.12,12.12,12.12,16100,0.59889722231057,0.59889722231057,0.59889722231057,0.59889722231057,325818.842917943,0.0,1.0
1986-11-24,12.0,12.12,12.0,12.12,2500,0.592967546842149,0.59889722231057,0.592967546842149,0.59889722231057,50592.9880307365,0.0,1.0
1986-11-25,12.12,12.12,12.0,12.0,13000,0.59889722231057,0.59889722231057,0.592967546842149,0.592967546842149,263083.53775983,0.0,1.0
1986-11-26,12.12,12.12,12.12,12.12,20900,0.59889722231057,0.59889722231057,0.59889722231057,0.59889722231057,422957.379936957,0.0,1.0
1986-11-28,12.12,12.38,12.12,12.12,33900,0.59889722231057,0.61174485249215,0.59889722231057,0.59889722231057,686040.917696787,0.0,1.0
1986-12-01,12.25,12.25,12.12,12.12,18000,0.60532103740136,0.60532103740136,0.59889722231057,0.59889722231057,364269.513821303,0.0,1.0
1986-12-02,12.63,12.63,12.12,12.25,86300,0.624098343051362,0.624098343051362,0.59889722231057,0.60532103740136,1746469.94682102,0.0,1.0
1986-12-03,12.87,13.0,12.5,12.63,159400,0.635957693988204,0.642381509078994,0.617674527960572,0.624098343051362,3225808.91683976,0.0,1.0
1986-12-04,12.63,12.63,12.38,12.63,37100,0.624098343051362,0.624098343051362,0.61174485249215,0.624098343051362,750799.942376129,0.0,1.0
1986-12-05,12.5,12.63,12.38,12.63,22100,0.617674527960572,0.624098343051362,0.61174485249215,0.624098343051362,447242.01419171,0.0,1.0
1986-12-08,12.38,12.5,12.25,12.5,32600,0.61174485249215,0.617674527960572,0.60532103740136,0.617674527960572,659732.563920804,0.0,1.0
1986-12-09,12.25,12.38,12.12,12.38,98400,0.60532103740136,0.61174485249215,0.59889722231057,0.61174485249215,1991340.00888979,0.0,1.0
1986-12-10,12.25,12.38,12.12,12.25,62600,0.60532103740136,0.61174485249215,0.59889722231057,0.60532103740136,1266848.42028964,0.0,1.0
1986-12-11,12.38,12.38,12.25,12.25,20500,0.61174485249215,0.61174485249215,0.60532103740136,0.60532103740136,414862.501852039,0.0,1.0
1986-12-12,12.38,12.38,12.25,12.38,23400,0.61174485249215,0.61174485249215,0.60532103740136,0.61174485249215,473550.367967693,0.0,1.0
1986-12-15,12.38,12.38,12.12,12.38,37000,0.61174485249215,0.61174485249215,0.59889722231057,0.61174485249215,748776.2228549,0.0,1.0
1986-12-16,12.12,12.25,12.0,12.25,22400,0.59889722231057,0.60532103740136,0.592967546842149,0.60532103740136,453313.172755399,0.0,1.0
1986-12-17,12.12,12.12,11.75,12.12,136200,0.59889722231057,0.59889722231057,0.580614056282937,0.59889722231057,2756305.98791452,0.0,1.0
1986-12-18,12.12,12.12,12.0,12.12,33900,0.59889722231057,0.59889722231057,0.592967546842149,0.59889722231057,686040.917696787,0.0,1.0
1986-12-19,12.12,12.12,11.75,12.12,106500,0.59889722231057,0.59889722231057,0.580614056282937,0.59889722231057,2155261.29010937,0.0,1.0
1986-12-22,12.0,12.12,11.88,12.12,70000,0.592967546842149,0.59889722231057,0.587037871373727,0.59889722231057,1416603.66486062,0.0,1.0
1986-12-23,12.0,12.0,11.75,12.0,140000,0.592967546842149,0.592967546842149,0.580614056282937,0.592967546842149,2833207.32972124,0.0,1.0
1986-12-24,12.0,12.0,11.88,12.0,54500,0.592967546842149,0.592967546842149,0.587037871373727,0.592967546842149,1102927.13907005,0.0,1.0
1986-12-26,12.0,12.0,11.88,12.0,17500,0.592967546842149,0.592967546842149,0.587037871373727,0.592967546842149,354150.916215155,0.0,1.0
1986-12-29,12.0,12.0,11.88,12.0,10000,0.592967546842149,0.592967546842149,0.587037871373727,0.592967546842149,202371.952122946,0.0,1.0
1986-12-30,12.12,12.12,11.88,12.0,206100,0.59889722231057,0.59889722231057,0.587037871373727,0.592967546842149,4170885.93325392,0.0,1.0
1986-12-31,12.87,12.87,12.0,12.12,178100,0.635957693988204,0.635957693988204,0.592967546842149,0.59889722231057,3604244.46730967,0.0,1.0
1987-01-02,12.87,13.0,12.63,12.87,25600,0.635957693988204,0.642381509078994,0.624098343051362,0.635957693988204,518072.197434742,0.0,1.0
1987-01-05,13.25,13.25,12.87,12.87,100000,0.654734999638206,0.654734999638206,0.635957693988204,0.635957693988204,2023719.52122946,0.0,1.0
1987-01-06,13.38,13.38,13.12,13.25,41500,0.661158814728996,0.661158814728996,0.648311184547416,0.654734999638206,839843.601310225,0.0,1.0
1987-01-07,13.38,13.38,13.25,13.38,24500,0.661158814728996,0.661158814728996,0.654734999638206,0.661158814728996,495811.282701217,0.0,1.0
1987-01-08,13.25,13.38,13.25,13.38,252500,0.654734999638206,0.661158814728996,0.654734999638206,0.661158814728996,5109891.79110438,0.0,1.0
1987-01-09,13.88,13.88,13.25,13.25,66100,0.685865795847419,0.685865795847419,0.654734999638206,0.654734999638206,1337678.60353267,0.0,1.0
1987-01-12,13.88,13.88,13.75,13.88,40200,0.685865795847419,0.685865795847419,0.679441980756629,0.685865795847419,813535.247534242,0.0,1.0
1987-01-13,13.88,13.88,13.75,13.88,24300,0.685865795847419,0.685865795847419,0.679441980756629,0.685865795847419,491763.843658758,0.0,1.0
1987-01-14,13.75,13.88,13.75,13.88,11300,0.679441980756629,0.685865795847419,0.679441980756629,0.685865795847419,228680.305898929,0.0,1.0
1987-01-15,14.75,14.75,13.75,13.75,118500,0.728855942993474,0.728855942993474,0.679441980756629,0.679441980756629,2398107.63265691,0.0,1.0
1987-01-16,14.88,14.88,14.62,14.75,49900,0.735279758084264,0.735279758084264,0.722432127902684,0.728855942993474,1009836.0410935,0.0,1.0
1987-01-19,14.88,14.88,14.75,14.88,52700,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,1066500.18768793,0.0,1.0
1987-01-20,14.88,14.88,14.75,14.88,21600,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,437123.416585563,0.0,1.0
1987-01-21,14.88,14.88,14.75,14.88,42200,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,854009.637958832,0.0,1.0
1987-01-22,14.75,14.88,14.62,14.88,56600,0.728855942993474,0.735279758084264,0.722432127902684,0.735279758084264,1145425.24901587,0.0,1.0
1987-01-23,14.88,14.88,14.75,14.75,118500,0.735279758084264,0.735279758084264,0.728855942993474,0.728855942993474,2398107.63265691,0.0,1.0
1987-01-26,14.88,14.88,14.75,14.88,22300,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,451289.45323417,0.0,1.0
1987-01-27,14.75,14.88,14.75,14.88,16900,0.728855942993474,0.735279758084264,0.728855942993474,0.735279758084264,342008.599087779,0.0,1.0
1987-01-28,14.88,14.88,14.75,14.75,22100,0.735279758084264,0.735279758084264,0.728855942993474,0.728855942993474,447242.014191711,0.0,1.0
1987-01-29,14.88,14.88,14.5,14.88,28900,0.735279758084264,0.735279758084264,0.716502452434263,0.735279758084264,584854.941635314,0.0,1.0
1987-01-30,14.88,14.88,14.75,14.88,75800,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,1533979.39709193,0.0,1.0
1987-02-02,14.88,14.88,14.75,14.88,48600,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,983527.687317518,0.0,1.0
1987-02-03,14.88,14.88,14.62,14.88,73800,0.735279758084264,0.735279758084264,0.722432127902684,0.735279758084264,1493505.00666734,0.0,1.0
1987-02-04,14.88,14.88,14.75,14.88,4200,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,84996.2198916373,0.0,1.0
1987-02-05,14.88,14.88,14.75,14.88,3000,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,60711.5856368838,0.0,1.0
1987-02-06,14.88,14.88,14.5,14.88,168600,0.735279758084264,0.735279758084264,0.716502452434263,0.735279758084264,3411991.11279287,0.0,1.0
1987-02-09,14.88,14.88,14.75,14.88,70000,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,1416603.66486062,0.0,1.0
1987-02-10,14.88,14.88,14.75,14.88,169200,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,3424133.42992025,0.0,1.0
1987-02-11,14.88,14.88,14.75,14.88,88100,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,1782896.89820315,0.0,1.0
1987-02-12,14.75,14.88,14.75,14.88,27800,0.728855942993474,0.735279758084264,0.728855942993474,0.735279758084264,562594.02690179,0.0,1.0
1987-02-13,14.88,14.88,14.75,14.75,20600,0.735279758084264,0.735279758084264,0.728855942993474,0.728855942993474,416886.221373269,0.0,1.0
1987-02-17,14.88,14.88,14.75,14.88,69800,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,1412556.22581816,0.0,1.0
1987-02-18,14.88,14.88,14.75,14.88,136600,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,2764400.86599944,0.0,1.0
1987-02-19,14.75,14.88,14.37,14.88,24800,0.728855942993474,0.735279758084264,0.710078637343473,0.735279758084264,501882.441264906,0.0,1.0
1987-02-20,14.62,14.75,14.5,14.75,12100,0.722432127902684,0.728855942993474,0.716502452434263,0.728855942993474,244870.062068765,0.0,1.0
1987-02-23,14.5,14.62,14.25,14.62,20800,0.716502452434263,0.722432127902684,0.704148961875052,0.722432127902684,420933.660415727,0.0,1.0
1987-02-24,14.5,14.5,14.25,14.5,29700,0.716502452434263,0.716502452434263,0.704148961875052,0.716502452434263,601044.697805149,0.0,1.0
1987-02-25,14.37,14.5,14.25,14.5,22300,0.710078637343473,0.716502452434263,0.704148961875052,0.716502452434263,451289.453234169,0.0,1.0
1987-02-26,14.37,14.5,14.37,14.37,35500,0.710078637343473,0.716502452434263,0.710078637343473,0.710078637343473,718420.430036458,0.0,1.0
1987-02-27,14.62,14.62,14.37,14.37,59200,0.722432127902684,0.722432127902684,0.710078637343473,0.710078637343473,1198041.95656784,0.0,1.0
1987-03-02,14.5,14.62,14.37,14.62,25700,0.716502452434263,0.722432127902684,0.710078637343473,0.722432127902684,520095.916955971,0.0,1.0
1987-03-03,14.5,14.5,14.37,14.5,18300,0.716502452434263,0.716502452434263,0.710078637343473,0.716502452434263,370340.672384991,0.0,1.0
1987-03-04,14.37,14.5,14.25,14.5,59200,0.710078637343473,0.716502452434263,0.704148961875052,0.716502452434263,1198041.95656784,0.0,1.0
1987-03-05,14.25,14.37,14.25,14.37,39000,0.704148961875052,0.710078637343473,0.704148961875052,0.710078637343473,789250.613279489,0.0,1.0
1987-03-06,14.25,14.25,13.88,14.25,56100,0.704148961875052,0.704148961875052,0.685865795847419,0.704148961875052,1135306.65140973,0.0,1.0
1987-03-09,14.0,14.0,13.88,14.0,142200,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,2877729.15918829,0.0,1.0
1987-03-10,13.88,14.0,13.88,14.0,88400,0.685865795847419,0.69179547131584,0.685865795847419,0.69179547131584,1788968.05676684,0.0,1.0
1987-03-11,13.88,14.0,13.88,13.88,47200,0.685865795847419,0.69179547131584,0.685865795847419,0.685865795847419,955195.614020304,0.0,1.0
1987-03-12,13.88,14.0,13.88,13.88,23200,0.685865795847419,0.69179547131584,0.685865795847419,0.685865795847419,469502.928925234,0.0,1.0
1987-03-13,14.0,14.0,13.88,13.88,18500,0.69179547131584,0.69179547131584,0.685865795847419,0.685865795847419,374388.11142745,0.0,1.0
1987-03-16,14.0,14.0,13.88,14.0,93400,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,1890154.03282832,0.0,1.0
1987-03-17,14.0,14.0,13.88,14.0,64800,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,1311370.24975669,0.0,1.0
1987-03-18,14.0,14.0,13.88,14.0,89000,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,1801110.37389422,0.0,1.0
1987-03-19,14.0,14.0,13.88,14.0,52400,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,1060429.02912424,0.0,1.0
1987-03-20,14.0,14.0,13.88,14.0,65800,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,1331607.44496898,0.0,1.0
1987-03-23,14.0,14.0,13.88,14.0,76300,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,1544097.99469808,0.0,1.0
1987-03-24,14.0,14.0,13.88,14.0,43100,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,872223.113649897,0.0,1.0
1987-03-25,14.0,14.0,13.88,14.0,64800,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,1311370.24975669,0.0,1.0
1987-03-26,14.0,14.0,13.88,14.0,36500,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,738657.625248753,0.0,1.0
1987-03-27,14.0,14.0,13.75,14.0,80900,0.69179547131584,0.69179547131584,0.679441980756629,0.69179547131584,1637189.09267463,0.0,1.0
1987-03-30,14.0,14.0,13.88,14.0,41000,0.69179547131584,0.69179547131584,0.685865795847419,0.69179547131584,829725.003704078,0.0,1.0
1987-03-31,14.62,14.62,13.88,14.0,88100,0.722432127902684,0.722432127902684,0.685865795847419,0.69179547131584,1782896.89820315,0.0,1.0
1987-04-01,14.5,14.62,14.5,14.62,78100,0.716502452434263,0.722432127902684,0.716502452434263,0.722432127902684,1580524.94608021,0.0,1.0
1987-04-02,14.62,14.62,14.5,14.5,67200,0.722432127902684,0.722432127902684,0.716502452434263,0.716502452434263,1359939.5182662,0.0,1.0
1987-04-03,14.88,14.88,14.37,14.62,191800,0.735279758084264,0.735279758084264,0.710078637343473,0.722432127902684,3881494.0417181,0.0,1.0
1987-04-06,14.88,14.88,14.62,14.88,32000,0.735279758084264,0.735279758084264,0.722432127902684,0.735279758084264,647590.246793427,0.0,1.0
1987-04-07,14.75,14.88,14.62,14.88,22600,0.728855942993474,0.735279758084264,0.722432127902684,0.735279758084264,457360.611797858,0.0,1.0
1987-04-08,14.62,14.75,14.62,14.75,140300,0.722432127902684,0.728855942993474,0.722432127902684,0.728855942993474,2839278.48828493,0.0,1.0
1987-04-09,14.88,14.88,14.62,14.62,42300,0.735279758084264,0.735279758084264,0.722432127902684,0.722432127902684,856033.357480062,0.0,1.0
1987-04-10,14.88,14.88,14.75,14.88,21300,0.735279758084264,0.735279758084264,0.728855942993474,0.735279758084264,431052.258021875,0.0,1.0
1987-04-13,14.75,14.88,14.75,14.88,58600,0.728855942993474,0.735279758084264,0.728855942993474,0.735279758084264,1185899.63944046,0.0,1.0
1987-04-14,14.88,14.88,14.75,14.75,112900,0.735279758084264,0.735279758084264,0.728855942993474,0.728855942993474,2284779.33946806,0.0,1.0
1987-04-15,15.12,15.12,14.75,14.88,42600,0.747139109021107,0.747139109021107,0.728855942993474,0.735279758084264,862104.51604375,0.0,1.0
1987-04-16,15.0,15.63,14.88,15.12,75500,0.741209433552686,0.772340229761899,0.735279758084264,0.747139109021107,1527908.23852824,0.0,1.0
1987-04-20,14.88,15.0,14.88,15.0,39400,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,797345.491364407,0.0,1.0
1987-04-21,15.0,15.0,14.88,14.88,24200,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,489740.124137529,0.0,1.0
1987-04-22,14.88,15.0,14.88,15.0,15900,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,321771.403875484,0.0,1.0
1987-04-23,14.88,15.0,14.88,14.88,3000,0.735279758084264,0.741209433552686,0.735279758084264,0.735279758084264,60711.5856368838,0.0,1.0
1987-04-24,15.0,15.0,14.88,14.88,44900,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,908650.065032027,0.0,1.0
1987-04-27,15.0,15.12,14.88,15.0,53700,0.741209433552686,0.747139109021107,0.735279758084264,0.741209433552686,1086737.38290022,0.0,1.0
1987-04-28,15.0,15.12,14.88,15.0,4700,0.741209433552686,0.747139109021107,0.735279758084264,0.741209433552686,95114.8174977846,0.0,1.0
1987-04-29,15.0,15.0,14.88,15.0,6000,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,121423.171273768,0.0,1.0
1987-04-30,15.0,15.0,14.88,15.0,71500,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,1446959.45767906,0.0,1.0
1987-05-01,15.0,15.0,14.88,15.0,45800,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,926863.540723092,0.0,1.0
1987-05-04,14.88,15.0,14.88,15.0,8600,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,174039.878825734,0.0,1.0
1987-05-05,15.0,15.0,14.88,14.88,30100,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,609139.575890067,0.0,1.0
1987-05-06,15.0,15.0,14.88,15.0,61100,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,1236492.6274712,0.0,1.0
1987-05-07,15.0,15.0,14.88,15.0,46800,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,947100.735935387,0.0,1.0
1987-05-08,15.0,15.0,14.88,15.0,11800,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,238798.903505076,0.0,1.0
1987-05-11,15.0,15.0,14.88,15.0,4100,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,82972.5003704078,0.0,1.0
1987-05-12,15.0,15.0,14.88,15.0,10900,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,220585.427814011,0.0,1.0
1987-05-13,15.0,15.0,14.88,15.0,87200,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,1764683.42251209,0.0,1.0
1987-05-14,14.88,15.0,14.88,15.0,700,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,14166.0366486062,0.0,1.0
1987-05-15,15.0,15.0,14.88,14.88,19600,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,396649.026160974,0.0,1.0
1987-05-18,15.0,15.0,14.88,15.0,12800,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,259036.098717371,0.0,1.0
1987-05-19,15.0,15.0,14.88,15.0,52400,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,1060429.02912424,0.0,1.0
1987-05-20,15.0,15.0,14.88,15.0,99200,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,2007529.76505962,0.0,1.0
1987-05-21,14.88,15.0,14.88,15.0,33200,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,671874.881048181,0.0,1.0
1987-05-22,15.0,15.0,14.88,14.88,41100,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,831748.723225308,0.0,1.0
1987-05-26,14.88,15.0,14.88,15.0,38400,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,777108.296152113,0.0,1.0
1987-05-27,14.88,15.0,14.75,14.88,17500,0.735279758084264,0.741209433552686,0.728855942993474,0.735279758084264,354150.916215156,0.0,1.0
1987-05-28,15.0,15.0,14.88,14.88,39500,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,799369.210885636,0.0,1.0
1987-05-29,15.0,15.0,14.75,15.0,48800,0.741209433552686,0.741209433552686,0.728855942993474,0.741209433552686,987575.126359976,0.0,1.0
1987-06-01,14.88,15.0,14.88,15.0,14500,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,293439.330578272,0.0,1.0
1987-06-02,15.0,15.0,14.88,14.88,8500,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,172016.159304504,0.0,1.0
1987-06-03,14.88,15.0,14.88,15.0,1200,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,24284.6342547535,0.0,1.0
1987-06-04,15.0,15.0,14.88,14.88,29100,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,588902.380677772,0.0,1.0
1987-06-05,15.0,15.0,14.88,15.0,32500,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,657708.844399574,0.0,1.0
1987-06-08,15.0,15.0,14.88,15.0,23700,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,479621.526531382,0.0,1.0
1987-06-09,14.88,15.0,14.88,15.0,14400,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,291415.611057042,0.0,1.0
1987-06-10,15.0,15.0,14.88,14.88,11200,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,226656.586377699,0.0,1.0
1987-06-11,15.0,15.0,15.0,15.0,3200,0.741209433552686,0.741209433552686,0.741209433552686,0.741209433552686,64759.0246793427,0.0,1.0
1987-06-12,15.0,15.0,14.88,15.0,92600,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,1873964.27665848,0.0,1.0
1987-06-15,14.88,15.0,14.88,15.0,4900,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,99162.2565402435,0.0,1.0
1987-06-16,15.0,15.0,14.88,14.88,9500,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,192253.354516799,0.0,1.0
1987-06-17,15.0,15.0,14.88,15.0,21300,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,431052.258021875,0.0,1.0
1987-06-18,14.88,15.0,14.88,15.0,5500,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,111304.57366762,0.0,1.0
1987-06-19,15.0,15.0,14.88,14.88,59300,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,1200065.67608907,0.0,1.0
1987-06-22,14.88,15.0,14.88,15.0,13900,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,281297.013450895,0.0,1.0
1987-06-23,14.88,15.0,14.88,14.88,7700,0.735279758084264,0.741209433552686,0.735279758084264,0.735279758084264,155826.403134668,0.0,1.0
1987-06-24,15.0,15.0,14.88,14.88,25500,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,516048.477913512,0.0,1.0
1987-06-25,15.0,15.0,14.75,15.0,29800,0.741209433552686,0.741209433552686,0.728855942993474,0.741209433552686,603068.417326379,0.0,1.0
1987-06-26,15.0,15.0,14.88,15.0,10700,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,216537.988771552,0.0,1.0
1987-06-29,15.0,15.0,14.88,15.0,33600,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,679969.759133098,0.0,1.0
1987-06-30,15.0,15.0,14.88,15.0,107700,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,2179545.92436413,0.0,1.0
1987-07-01,15.0,15.0,14.88,15.0,40500,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,819606.406097931,0.0,1.0
1987-07-02,14.88,15.0,14.88,15.0,22900,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,463431.770361546,0.0,1.0
1987-07-06,15.0,15.0,14.88,14.88,57400,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,1161615.00518571,0.0,1.0
1987-07-07,14.88,15.0,14.88,15.0,56700,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,1147448.9685371,0.0,1.0
1987-07-08,15.0,15.0,14.88,14.88,26600,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,538309.392647036,0.0,1.0
1987-07-09,15.0,15.0,14.88,15.0,26600,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,538309.392647036,0.0,1.0
1987-07-10,15.0,15.0,14.88,15.0,29200,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,590926.100199002,0.0,1.0
1987-07-13,15.0,15.0,14.75,15.0,63900,0.741209433552686,0.741209433552686,0.728855942993474,0.741209433552686,1293156.77406562,0.0,1.0
1987-07-14,15.0,15.0,14.75,15.0,54100,0.741209433552686,0.741209433552686,0.728855942993474,0.741209433552686,1094832.26098514,0.0,1.0
1987-07-15,15.0,15.0,14.88,15.0,13400,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,271178.415844747,0.0,1.0
1987-07-16,15.0,15.0,14.88,15.0,28000,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,566641.465944248,0.0,1.0
1987-07-17,15.0,15.0,14.88,15.0,28900,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,584854.941635314,0.0,1.0
1987-07-20,15.0,15.0,14.88,15.0,38800,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,785203.17423703,0.0,1.0
1987-07-21,15.0,15.0,14.88,15.0,18300,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,370340.672384991,0.0,1.0
1987-07-22,15.0,15.0,14.88,15.0,8100,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,163921.281219586,0.0,1.0
1987-07-23,14.88,15.0,14.88,15.0,15900,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,321771.403875484,0.0,1.0
1987-07-24,15.0,15.0,14.88,14.88,22800,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,461408.050840317,0.0,1.0
1987-07-27,15.0,15.0,14.88,15.0,21800,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,441170.855628022,0.0,1.0
1987-07-28,15.0,15.0,14.88,15.0,33400,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,675922.320090639,0.0,1.0
1987-07-29,15.0,15.0,14.88,15.0,75700,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,1531955.6775707,0.0,1.0
1987-07-30,14.88,15.0,14.88,15.0,96000,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,1942770.74038028,0.0,1.0
1987-07-31,15.0,15.0,14.88,14.88,48700,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,985551.406838746,0.0,1.0
1987-08-03,14.88,15.0,14.88,15.0,35000,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,708301.832430311,0.0,1.0
1987-08-04,15.0,15.0,14.88,14.88,38700,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,783179.4547158,0.0,1.0
1987-08-05,15.0,15.0,14.88,15.0,36400,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,736633.905727523,0.0,1.0
1987-08-06,14.88,15.0,14.88,15.0,21700,0.735279758084264,0.741209433552686,0.735279758084264,0.741209433552686,439147.136106793,0.0,1.0
1987-08-07,15.0,15.0,14.88,14.88,71300,0.741209433552686,0.741209433552686,0.735279758084264,0.735279758084264,1442912.0186366,0.0,1.0
1987-08-10,15.0,15.0,14.88,15.0,14300,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,289391.891535813,0.0,1.0
1987-08-11,15.0,15.0,14.88,15.0,10400,0.741209433552686,0.741209433552686,0.735279758084264,0.741209433552686,210466.830207864,0.0,1.0
1987-08-12,15.12,15.12,14.88,15.0,99300,0.747139109021107,0.747139109021107,0.735279758084264,0.741209433552686,2009553.48458085,0.0,1.0
1987-08-13,15.5,15.5,15.12,15.12,87400,0.765916414671109,0.765916414671109,0.747139109021107,0.747139109021107,1768730.86155455,0.0,1.0
1987-08-14,15.5,15.5,15.38,15.5,74300,0.765916414671109,0.765916414671109,0.759986739202687,0.765916414671109,1503623.60427349,0.0,1.0
1987-08-17,15.38,15.5,15.38,15.5,24800,0.759986739202687,0.765916414671109,0.759986739202687,0.765916414671109,501882.441264906,0.0,1.0
1987-08-18,16.0,16.0,15.38,15.38,53200,0.790623395789532,0.790623395789532,0.759986739202687,0.759986739202687,1076618.78529407,0.0,1.0
1987-08-19,16.0,16.12,15.87,16.0,139600,0.790623395789532,0.796553071257953,0.784199580698742,0.790623395789532,2825112.45163632,0.0,1.0
1987-08-20,16.25,16.25,16.0,16.0,48500,0.802976886348743,0.802976886348743,0.790623395789532,0.790623395789532,981503.967796288,0.0,1.0
1987-08-21,16.12,16.25,16.0,16.25,14900,0.796553071257953,0.802976886348743,0.790623395789532,0.802976886348743,301534.208663189,0.0,1.0
1987-08-24,16.25,16.25,16.12,16.12,86300,0.802976886348743,0.802976886348743,0.796553071257953,0.796553071257953,1746469.94682102,0.0,1.0
1987-08-25,16.12,16.25,16.12,16.25,17700,0.796553071257953,0.802976886348743,0.796553071257953,0.802976886348743,358198.355257614,0.0,1.0
1987-08-26,16.25,16.25,16.12,16.12,7500,0.802976886348743,0.802976886348743,0.796553071257953,0.796553071257953,151778.964092209,0.0,1.0
1987-08-27,16.25,16.38,16.12,16.25,193000,0.802976886348743,0.809400701439533,0.796553071257953,0.802976886348743,3905778.67597286,0.0,1.0
1987-08-28,16.38,16.38,16.25,16.25,28600,0.809400701439533,0.809400701439533,0.802976886348743,0.802976886348743,578783.783071625,0.0,1.0
1987-08-31,16.38,16.38,16.25,16.38,21500,0.809400701439533,0.809400701439533,0.802976886348743,0.809400701439533,435099.697064334,0.0,1.0
1987-09-01,16.25,16.38,16.25,16.38,71200,0.802976886348743,0.809400701439533,0.802976886348743,0.809400701439533,1440888.29911537,0.0,1.0
1987-09-02,16.25,16.38,16.25,16.25,62600,0.802976886348743,0.809400701439533,0.802976886348743,0.802976886348743,1266848.42028964,0.0,1.0
1987-09-03,16.25,16.38,16.25,16.25,4500,0.802976886348743,0.809400701439533,0.802976886348743,0.802976886348743,91067.3784553257,0.0,1.0
1987-09-04,16.38,16.38,16.25,16.25,14700,0.809400701439533,0.809400701439533,0.802976886348743,0.802976886348743,297486.76962073,0.0,1.0
1987-09-08,16.38,16.38,16.25,16.38,86600,0.809400701439533,0.809400701439533,0.802976886348743,0.809400701439533,1752541.10538471,0.0,1.0
1987-09-09,16.25,16.38,16.25,16.38,34100,0.802976886348743,0.809400701439533,0.802976886348743,0.809400701439533,690088.356739246,0.0,1.0
1987-09-10,16.38,16.38,16.25,16.25,105200,0.809400701439533,0.809400701439533,0.802976886348743,0.802976886348743,2128952.93633339,0.0,1.0
1987-09-11,16.25,16.38,16.25,16.38,6800,0.802976886348743,0.809400701439533,0.802976886348743,0.809400701439533,137612.927443603,0.0,1.0
1987-09-14,16.25,16.38,16.25,16.25,293400,0.802976886348743,0.809400701439533,0.802976886348743,0.802976886348743,5937593.07528723,0.0,1.0
1987-09-15,16.25,16.38,16.25,16.25,20500,0.802976886348743,0.809400701439533,0.802976886348743,0.802976886348743,414862.501852039,0.0,1.0
1987-09-16,16.38,16.38,16.25,16.25,59500,0.809400701439533,0.809400701439533,0.802976886348743,0.802976886348743,1204113.11513153,0.0,1.0
1987-09-17,16.38,16.38,16.25,16.38,71900,0.809400701439533,0.809400701439533,0.802976886348743,0.809400701439533,1455054.33576398,0.0,1.0
1987-09-18,16.25,16.38,16.25,16.38,45900,0.802976886348743,0.809400701439533,0.802976886348743,0.809400701439533,928887.260244322,0.0,1.0
1987-09-21,16.38,16.38,16.25,16.25,74200,0.809400701439533,0.809400701439533,0.802976886348743,0.802976886348743,1501599.88475226,0.0,1.0
1987-09-22,16.25,16.38,16.25,16.38,5000,0.802976886348743,0.809400701439533,0.802976886348743,0.809400701439533,101185.976061473,0.0,1.0
1987-09-23,16.38,16.38,16.25,16.25,29700,0.809400701439533,0.809400701439533,0.802976886348743,0.802976886348743,601044.697805149,0.0,1.0
1987-09-24,16.62,16.62,16.25,16.38,120800,0.821260052376376,0.821260052376376,0.802976886348743,0.809400701439533,2444653.18164519,0.0,1.0
1987-09-25,17.25,17.25,16.62,16.62,39300,0.852390848585589,0.852390848585589,0.821260052376376,0.821260052376376,795321.771843177,0.0,1.0
1987-09-28,17.37,17.37,17.0,17.25,30700,0.85832052405401,0.85832052405401,0.840037358026377,0.852390848585589,621281.893017444,0.0,1.0
1987-09-29,17.0,17.37,17.0,17.37,19500,0.840037358026377,0.85832052405401,0.840037358026377,0.85832052405401,394625.306639745,0.0,1.0
1987-09-30,17.5,17.5,17.25,17.25,39400,0.8647443391448,0.8647443391448,0.852390848585589,0.852390848585589,797345.491364407,0.0,1.0
1987-10-01,17.37,17.5,17.25,17.5,76700,0.85832052405401,0.8647443391448,0.852390848585589,0.8647443391448,1552192.872783,0.0,1.0
1987-10-02,17.25,17.5,17.25,17.37,18000,0.852390848585589,0.8647443391448,0.852390848585589,0.85832052405401,364269.513821303,0.0,1.0
1987-10-05,17.5,17.5,17.25,17.25,34600,0.8647443391448,0.8647443391448,0.852390848585589,0.852390848585589,700206.954345393,0.0,1.0
1987-10-06,17.25,17.5,17.25,17.5,6500,0.852390848585589,0.8647443391448,0.852390848585589,0.8647443391448,131541.768879915,0.0,1.0
1987-10-07,17.25,17.5,17.25,17.25,18800,0.852390848585589,0.8647443391448,0.852390848585589,0.852390848585589,380459.269991138,0.0,1.0
1987-10-08,17.25,17.5,17.25,17.25,5700,0.852390848585589,0.8647443391448,0.852390848585589,0.852390848585589,115352.012710079,0.0,1.0
1987-10-09,17.37,17.5,17.25,17.25,18000,0.85832052405401,0.8647443391448,0.852390848585589,0.852390848585589,364269.513821303,0.0,1.0
1987-10-12,17.25,17.5,17.25,17.37,19300,0.852390848585589,0.8647443391448,0.852390848585589,0.85832052405401,390577.867597285,0.0,1.0
1987-10-13,17.37,17.5,17.25,17.25,47200,0.85832052405401,0.8647443391448,0.852390848585589,0.852390848585589,955195.614020305,0.0,1.0
1987-10-14,17.0,17.37,16.75,17.37,83900,0.840037358026377,0.85832052405401,0.827683867467166,0.85832052405401,1697900.67831152,0.0,1.0
1987-10-15,16.75,16.88,16.62,16.88,85500,0.827683867467166,0.834107682557956,0.821260052376376,0.834107682557956,1730280.19065119,0.0,1.0
1987-10-16,16.62,16.88,16.5,16.75,124200,0.821260052376376,0.834107682557956,0.815330376907955,0.827683867467166,2513459.64536699,0.0,1.0
1987-10-19,15.38,16.5,14.75,16.5,81800,0.759986739202687,0.815330376907955,0.728855942993474,0.815330376907955,1655402.5683657,0.0,1.0
1987-10-20,13.62,15.0,13.5,15.0,50600,0.673018165665839,0.741209433552686,0.667088490197417,0.741209433552686,1024002.07774211,0.0,1.0
1987-10-21,13.62,14.0,13.5,13.62,49200,0.673018165665839,0.69179547131584,0.667088490197417,0.673018165665839,995670.004444893,0.0,1.0
1987-10-22,12.25,13.62,12.25,13.62,37900,0.60532103740136,0.673018165665839,0.60532103740136,0.673018165665839,766989.698545965,0.0,1.0
1987-10-23,12.38,12.5,12.12,12.25,25700,0.61174485249215,0.617674527960572,0.59889722231057,0.60532103740136,520095.916955971,0.0,1.0
1987-10-26,11.75,12.12,11.5,12.12,50900,0.580614056282937,0.59889722231057,0.568260565723726,0.59889722231057,1030073.2363058,0.0,1.0
1987-10-27,11.75,11.88,11.75,11.75,46100,0.580614056282937,0.587037871373727,0.580614056282937,0.580614056282937,932934.699286781,0.0,1.0
1987-10-28,11.75,11.88,11.75,11.75,10400,0.580614056282937,0.587037871373727,0.580614056282937,0.580614056282937,210466.830207864,0.0,1.0
1987-10-29,11.75,11.88,11.75,11.75,33300,0.580614056282937,0.587037871373727,0.580614056282937,0.580614056282937,673898.60056941,0.0,1.0
1987-10-30,11.88,11.88,11.75,11.75,45200,0.587037871373727,0.587037871373727,0.580614056282937,0.580614056282937,914721.223595716,0.0,1.0
1987-11-02,13.25,13.38,11.75,11.88,121500,0.654734999638206,0.661158814728996,0.580614056282937,0.587037871373727,2458819.21829379,0.0,1.0
1987-11-03,13.38,13.38,13.25,13.25,13300,0.661158814728996,0.661158814728996,0.654734999638206,0.654734999638206,269154.696323518,0.0,1.0
1987-11-04,13.25,13.38,13.25,13.38,27100,0.654734999638206,0.661158814728996,0.654734999638206,0.661158814728996,548427.990253183,0.0,1.0
1987-11-05,13.38,13.38,13.25,13.25,78900,0.661158814728996,0.661158814728996,0.654734999638206,0.654734999638206,1596714.70225004,0.0,1.0
1987-11-06,13.25,13.25,13.25,13.25,100,0.654734999638206,0.654734999638206,0.654734999638206,0.654734999638206,2023.71952122946,0.0,1.0
1987-11-09,13.25,13.25,13.12,13.25,32200,0.654734999638206,0.654734999638206,0.648311184547416,0.654734999638206,651637.685835886,0.0,1.0
1987-11-10,13.38,13.38,13.25,13.25,27800,0.661158814728996,0.661158814728996,0.654734999638206,0.654734999638206,562594.026901789,0.0,1.0
1987-11-11,13.25,13.38,13.25,13.38,5000,0.654734999638206,0.661158814728996,0.654734999638206,0.661158814728996,101185.976061473,0.0,1.0
1987-11-12,13.25,13.38,13.25,13.25,2200,0.657452767561232,0.663903247544852,0.657452767561232,0.657452767561232,44337.7858277631,0.055,1.0
1987-11-13,13.38,13.38,13.25,13.25,3500,0.663903247544852,0.663903247544852,0.657452767561232,0.657452767561232,70537.3865441685,0.0,1.0
1987-11-16,13.38,13.38,13.25,13.38,14500,0.663903247544852,0.663903247544852,0.657452767561232,0.663903247544852,292226.315682984,0.0,1.0
1987-11-17,13.38,13.38,13.25,13.38,27700,0.663903247544852,0.663903247544852,0.657452767561232,0.663903247544852,558253.030649562,0.0,1.0
1987-11-18,13.25,13.38,13.12,13.38,34500,0.657452767561232,0.663903247544852,0.651002287577613,0.663903247544852,695297.095935375,0.0,1.0
1987-11-19,13.12,13.25,13.0,13.25,48300,0.651002287577613,0.657452767561232,0.645047998361964,0.657452767561232,973415.934309525,0.0,1.0
1987-11-20,13.12,13.12,13.0,13.12,21400,0.651002287577613,0.651002287577613,0.645047998361964,0.651002287577613,431285.734870059,0.0,1.0
1987-11-23,13.12,13.12,13.0,13.12,82900,0.651002287577613,0.651002287577613,0.645047998361964,0.651002287577613,1670728.38414616,0.0,1.0
1987-11-24,13.0,13.12,13.0,13.12,7600,0.645047998361964,0.651002287577613,0.645047998361964,0.651002287577613,153166.896495909,0.0,1.0
1987-11-25,13.0,13.0,13.0,13.0,400,0.645047998361964,0.645047998361964,0.645047998361964,0.645047998361964,8061.41560504782,0.0,1.0
1987-11-27,13.0,13.12,13.0,13.0,28400,0.645047998361964,0.651002287577613,0.645047998361964,0.645047998361964,572360.507958396,0.0,1.0
1987-11-30,13.12,13.12,13.0,13.0,81500,0.651002287577613,0.651002287577613,0.645047998361964,0.645047998361964,1642513.42952849,0.0,1.0
1987-12-01,13.0,13.0,13.0,13.0,3100,0.645047998361964,0.645047998361964,0.645047998361964,0.645047998361964,62475.9709391206,0.0,1.0
1987-12-02,13.0,13.12,13.0,13.0,11000,0.645047998361964,0.651002287577613,0.645047998361964,0.645047998361964,221688.929138815,0.0,1.0
1987-12-03,13.0,13.0,13.0,13.0,17100,0.645047998361964,0.645047998361964,0.645047998361964,0.645047998361964,344625.517115794,0.0,1.0
1987-12-04,13.0,13.0,13.0,13.0,46800,0.645047998361964,0.645047998361964,0.645047998361964,0.645047998361964,943185.625790595,0.0,1.0
1987-12-07,13.12,13.12,13.0,13.0,19600,0.651002287577613,0.651002287577613,0.645047998361964,0.645047998361964,395009.364647343,0.0,1.0
1987-12-08,13.0,13.0,13.0,13.0,32000,0.645047998361964,0.645047998361964,0.645047998361964,0.645047998361964,644913.248403826,0.0,1.0
1987-12-09,13.12,13.12,12.38,13.0,75100,0.651002287577613,0.651002287577613,0.614284170747778,0.645047998361964,1513530.77984773,0.0,1.0
1987-12-10,13.0,13.12,13.0,13.12,14000,0.645047998361964,0.651002287577613,0.645047998361964,0.651002287577613,282149.546176674,0.0,1.0
1987-12-11,13.0,13.12,13.0,13.0,18200,0.645047998361964,0.651002287577613,0.645047998361964,0.645047998361964,366794.410029676,0.0,1.0
1987-12-14,13.0,13.12,13.0,13.0,21600,0.645047998361964,0.651002287577613,0.645047998361964,0.645047998361964,435316.442672583,0.0,1.0
1987-12-15,13.12,13.12,13.0,13.0,61300,0.651002287577613,0.651002287577613,0.645047998361964,0.645047998361964,1235411.94147358,0.0,1.0
1987-12-16,13.12,13.12,13.0,13.12,18500,0.651002287577613,0.651002287577613,0.645047998361964,0.651002287577613,372840.471733462,0.0,1.0
1987-12-17,13.12,13.12,13.0,13.12,123400,0.651002287577613,0.651002287577613,0.645047998361964,0.651002287577613,2486946.71415725,0.0,1.0
1987-12-18,13.0,13.12,13.0,13.12,20400,0.645047998361964,0.651002287577613,0.645047998361964,0.651002287577613,411132.195857439,0.0,1.0
1987-12-21,13.0,13.12,13.0,13.0,43800,0.645047998361964,0.651002287577613,0.645047998361964,0.645047998361964,882725.008752737,0.0,1.0
1987-12-22,13.0,13.12,13.0,13.0,19600,0.645047998361964,0.651002287577613,0.645047998361964,0.645047998361964,395009.364647343,0.0,1.0
1987-12-23,13.0,13.12,13.0,13.0,28600,0.645047998361964,0.651002287577613,0.645047998361964,0.645047998361964,576391.215760919,0.0,1.0
1987-12-24,13.0,13.12,13.0,13.0,33300,0.645047998361964,0.651002287577613,0.645047998361964,0.645047998361964,671112.849120231,0.0,1.0
1987-12-28,13.0,13.12,13.0,13.0,4300,0.645047998361964,0.651002287577613,0.645047998361964,0.645047998361964,86660.2177542641,0.0,1.0
1987-12-29,13.0,13.12,12.87,13.0,118100,0.645047998361964,0.651002287577613,0.638597518378344,0.645047998361964,2380132.95739037,0.0,1.0
1987-12-30,13.5,13.62,13.0,13.0,123600,0.669857536760501,0.67581182597615,0.645047998361964,0.645047998361964,2490977.42195978,0.0,1.0
1987-12-31,13.62,13.62,13.5,13.5,85300,0.67581182597615,0.67581182597615,0.669857536760501,0.669857536760501,1719096.87777645,0.0,1.0
1988-01-04,13.12,13.62,13.12,13.62,48500,0.651002287577613,0.67581182597615,0.651002287577613,0.67581182597615,977446.642112049,0.0,1.0
1988-01-05,13.25,13.38,12.87,13.12,28400,0.657452767561232,0.663903247544852,0.638597518378344,0.651002287577613,572360.507958396,0.0,1.0
1988-01-06,13.0,13.0,13.0,13.0,2700,0.645047998361964,0.645047998361964,0.645047998361964,0.645047998361964,54414.5553340728,0.0,1.0
1988-01-07,13.0,13.25,13.0,13.0,400,0.645047998361964,0.657452767561232,0.645047998361964,0.645047998361964,8061.41560504782,0.0,1.0
1988-01-08,12.87,13.0,12.87,13.0,14100,0.638597518378344,0.645047998361964,0.638597518378344,0.645047998361964,284164.900077936,0.0,1.0
1988-01-11,12.25,12.87,12.25,12.87,59500,0.607833690764158,0.638597518378344,0.607833690764158,0.638597518378344,1199135.57125086,0.0,1.0
1988-01-12,11.88,12.25,11.88,12.25,12800,0.589474632349241,0.607833690764158,0.589474632349241,0.607833690764158,257965.29936153,0.0,1.0
1988-01-13,11.62,11.88,11.62,11.88,10600,0.576573672382001,0.589474632349241,0.576573672382001,0.589474632349241,213627.513533768,0.0,1.0
1988-01-14,11.37,11.5,11.0,11.5,47400,0.564168903182733,0.570619383166353,0.545809844767815,0.570619383166353,955277.749198167,0.0,1.0
1988-01-15,11.75,11.75,11.25,11.37,27000,0.583024152365621,0.583024152365621,0.558214613967084,0.564168903182733,544145.553340728,0.0,1.0
1988-01-18,11.62,11.88,11.62,11.75,17300,0.576573672382001,0.589474632349241,0.576573672382001,0.583024152365621,348656.224918319,0.0,1.0
1988-01-19,12.25,12.25,11.75,11.75,46700,0.607833690764158,0.607833690764158,0.583024152365621,0.583024152365621,941170.271889334,0.0,1.0
1988-01-20,12.25,12.25,12.12,12.25,29800,0.607833690764158,0.607833690764158,0.601383210780538,0.607833690764158,600575.462576063,0.0,1.0
1988-01-21,12.12,12.25,11.88,12.25,24300,0.601383210780538,0.607833690764158,0.589474632349241,0.607833690764158,489730.998006656,0.0,1.0
1988-01-22,12.12,12.12,11.88,12.12,1400,0.601383210780538,0.601383210780538,0.589474632349241,0.601383210780538,28214.9546176674,0.0,1.0
1988-01-25,12.12,12.12,11.88,12.12,2200,0.601383210780538,0.601383210780538,0.589474632349241,0.601383210780538,44337.7858277631,0.0,1.0
1988-01-26,12.12,12.12,11.88,12.12,3300,0.601383210780538,0.601383210780538,0.589474632349241,0.601383210780538,66506.6787416446,0.0,1.0
1988-01-27,11.88,12.12,11.88,12.12,12400,0.589474632349241,0.601383210780538,0.589474632349241,0.601383210780538,249903.883756483,0.0,1.0
1988-01-28,12.12,12.12,11.88,11.88,16200,0.601383210780538,0.601383210780538,0.589474632349241,0.589474632349241,326487.332004437,0.0,1.0
1988-01-29,12.12,12.12,11.88,12.12,38600,0.601383210780538,0.601383210780538,0.589474632349241,0.601383210780538,777926.605887116,0.0,1.0
1988-02-01,12.25,12.25,12.12,12.12,27000,0.607833690764158,0.607833690764158,0.601383210780538,0.601383210780538,544145.553340728,0.0,1.0
1988-02-02,12.38,12.38,12.12,12.25,15900,0.614284170747778,0.614284170747778,0.601383210780538,0.607833690764158,320441.270300651,0.0,1.0
1988-02-03,12.38,12.5,12.25,12.38,18200,0.614284170747778,0.620238459963427,0.607833690764158,0.614284170747778,366794.410029676,0.0,1.0
1988-02-04,12.38,12.63,12.38,12.38,3200,0.614284170747778,0.626688939947046,0.614284170747778,0.614284170747778,64491.3248403826,0.0,1.0
1988-02-05,12.63,12.63,12.38,12.38,3200,0.626688939947046,0.626688939947046,0.614284170747778,0.614284170747778,64491.3248403827,0.0,1.0
1988-02-08,12.63,12.63,12.38,12.63,5000,0.626688939947046,0.626688939947046,0.614284170747778,0.626688939947046,100767.695063098,0.0,1.0
1988-02-09,12.38,12.63,12.12,12.63,17500,0.614284170747778,0.626688939947046,0.601383210780538,0.626688939947046,352686.932720842,0.0,1.0
1988-02-10,12.25,12.38,12.12,12.38,12500,0.607833690764158,0.614284170747778,0.601383210780538,0.614284170747778,251919.237657745,0.0,1.0
1988-02-11,12.12,12.25,12.0,12.25,20700,0.604112260004378,0.610592011968121,0.598130950499384,0.610592011968121,415293.674056841,0.055,1.0
1988-02-12,12.12,12.12,12.0,12.12,13600,0.604112260004378,0.604112260004378,0.598130950499384,0.604112260004378,272849.950104978,0.0,1.0
1988-02-16,12.12,12.12,12.0,12.12,5700,0.604112260004378,0.604112260004378,0.598130950499384,0.604112260004378,114356.229088116,0.0,1.0
1988-02-17,12.0,12.12,12.0,12.12,7400,0.598130950499384,0.604112260004378,0.598130950499384,0.604112260004378,148462.472851238,0.0,1.0
1988-02-18,12.0,12.12,12.0,12.0,1900,0.598130950499384,0.604112260004378,0.598130950499384,0.598130950499384,38118.7430293719,0.0,1.0
1988-02-19,12.12,12.12,12.0,12.0,900,0.604112260004378,0.604112260004378,0.598130950499384,0.598130950499384,18056.2466981235,0.0,1.0
1988-02-22,12.0,12.12,12.0,12.12,14000,0.598130950499384,0.604112260004378,0.598130950499384,0.604112260004378,280874.948637477,0.0,1.0
1988-02-23,12.0,12.12,12.0,12.0,16100,0.598130950499384,0.604112260004378,0.598130950499384,0.598130950499384,323006.190933099,0.0,1.0
1988-02-24,12.12,12.12,12.0,12.0,18800,0.604112260004378,0.604112260004378,0.598130950499384,0.598130950499384,377174.931027469,0.0,1.0
1988-02-25,12.12,12.12,12.12,12.12,16900,0.604112260004378,0.604112260004378,0.604112260004378,0.604112260004378,339056.187998098,0.0,1.0
1988-02-26,12.12,12.25,12.12,12.12,74800,0.604112260004378,0.610592011968121,0.604112260004378,0.604112260004378,1500674.72557738,0.0,1.0
1988-02-29,12.25,12.25,12.12,12.12,6600,0.610592011968121,0.610592011968121,0.604112260004378,0.604112260004378,132412.475786239,0.0,1.0
1988-03-01,12.12,12.25,12.12,12.25,8200,0.604112260004378,0.610592011968121,0.604112260004378,0.610592011968121,164512.469916237,0.0,1.0
1988-03-02,12.38,12.38,12.12,12.12,5800,0.617071763931864,0.617071763931864,0.604112260004378,0.604112260004378,116362.478721241,0.0,1.0
1988-03-03,12.38,12.38,12.12,12.38,4100,0.617071763931864,0.617071763931864,0.604112260004378,0.617071763931864,82256.2349581184,0.0,1.0
1988-03-04,12.12,12.25,12.12,12.25,14900,0.604112260004378,0.610592011968121,0.604112260004378,0.610592011968121,298931.195335601,0.0,1.0
1988-03-07,12.0,12.12,11.88,12.12,14500,0.598130950499384,0.604112260004378,0.59214964099439,0.604112260004378,290906.196803102,0.0,1.0
1988-03-08,12.0,12.12,11.88,12.0,317900,0.598130950499384,0.604112260004378,0.59214964099439,0.598130950499384,6377867.58370386,0.0,1.0
1988-03-09,12.12,12.12,12.0,12.0,5900,0.604112260004378,0.604112260004378,0.598130950499384,0.598130950499384,118368.728354365,0.0,1.0
1988-03-10,12.12,12.12,12.0,12.12,43400,0.604112260004378,0.604112260004378,0.598130950499384,0.604112260004378,870712.340776179,0.0,1.0
1988-03-11,12.12,12.12,12.12,12.12,8100,0.604112260004378,0.604112260004378,0.604112260004378,0.604112260004378,162506.220283112,0.0,1.0
1988-03-14,12.12,12.12,12.12,12.12,6700,0.604112260004378,0.604112260004378,0.604112260004378,0.604112260004378,134418.725419364,0.0,1.0
1988-03-15,12.12,12.12,12.12,12.12,2000,0.604112260004378,0.604112260004378,0.604112260004378,0.604112260004378,40124.9926624967,0.0,1.0
1988-03-16,12.12,12.12,12.12,12.12,5100,0.604112260004378,0.604112260004378,0.604112260004378,0.604112260004378,102318.731289367,0.0,1.0
1988-03-17,12.63,12.63,11.88,12.12,135200,0.629532825400602,0.629532825400602,0.59214964099439,0.604112260004378,2712449.50398478,0.0,1.0
1988-03-18,12.63,13.0,12.12,12.63,320600,0.629532825400602,0.647975196374332,0.604112260004378,0.629532825400602,6432036.32379823,0.0,1.0
1988-03-21,12.63,13.0,12.63,12.63,1900,0.629532825400602,0.647975196374332,0.629532825400602,0.629532825400602,38118.7430293719,0.0,1.0
1988-03-22,12.87,12.87,12.63,12.63,23400,0.641495444410589,0.641495444410589,0.629532825400602,0.629532825400602,469462.414151212,0.0,1.0
1988-03-23,12.63,12.87,12.5,12.87,7300,0.629532825400602,0.641495444410589,0.623053073436858,0.641495444410589,146456.223218113,0.0,1.0
1988-03-24,12.5,12.63,12.5,12.63,4400,0.623053073436858,0.629532825400602,0.623053073436858,0.629532825400602,88274.9838574929,0.0,1.0
1988-03-25,12.5,12.63,12.25,12.5,28200,0.623053073436858,0.629532825400602,0.610592011968121,0.623053073436858,565762.396541205,0.0,1.0
1988-03-28,12.5,12.5,12.12,12.5,12900,0.623053073436858,0.623053073436858,0.604112260004378,0.623053073436858,258806.202673104,0.0,1.0
1988-03-29,12.12,12.38,12.12,12.38,15000,0.604112260004378,0.617071763931864,0.604112260004378,0.617071763931864,300937.444968726,0.0,1.0
1988-03-30,12.25,12.38,12.12,12.12,9800,0.610592011968121,0.617071763931864,0.604112260004378,0.604112260004378,196612.464046234,0.0,1.0
1988-03-31,12.25,12.38,12.12,12.25,28100,0.610592011968121,0.617071763931864,0.604112260004378,0.610592011968121,563756.14690808,0.0,1.0
1988-04-04,12.12,12.12,12.0,12.12,19200,0.604112260004378,0.604112260004378,0.598130950499384,0.604112260004378,385199.929559969,0.0,1.0
1988-04-05,12.12,12.25,12.0,12.12,38500,0.604112260004378,0.610592011968121,0.598130950499384,0.604112260004378,772406.108753062,0.0,1.0
1988-04-06,12.12,12.12,11.88,12.12,4600,0.604112260004378,0.604112260004378,0.59214964099439,0.604112260004378,92287.4831237425,0.0,1.0
1988-04-07,12.12,12.12,12.0,12.12,48700,0.604112260004378,0.604112260004378,0.598130950499384,0.604112260004378,977043.571331796,0.0,1.0
1988-04-08,12.25,12.38,12.12,12.12,9900,0.610592011968121,0.617071763931864,0.604112260004378,0.604112260004378,198618.713679359,0.0,1.0
1988-04-11,12.38,12.38,12.25,12.25,1700,0.617071763931864,0.617071763931864,0.610592011968121,0.610592011968121,34106.2437631223,0.0,1.0
1988-04-12,12.38,12.38,12.25,12.38,9100,0.617071763931864,0.617071763931864,0.610592011968121,0.617071763931864,182568.71661436,0.0,1.0
1988-04-13,12.38,12.38,12.25,12.38,5700,0.617071763931864,0.617071763931864,0.610592011968121,0.617071763931864,114356.229088116,0.0,1.0
1988-04-14,12.12,12.25,12.0,12.25,5800,0.604112260004378,0.610592011968121,0.598130950499384,0.610592011968121,116362.478721241,0.0,1.0
1988-04-15,12.12,12.12,11.88,12.12,24700,0.604112260004378,0.604112260004378,0.59214964099439,0.604112260004378,495543.659381835,0.0,1.0
1988-04-18,12.12,12.12,11.88,12.12,2000,0.604112260004378,0.604112260004378,0.59214964099439,0.604112260004378,40124.9926624967,0.0,1.0
1988-04-19,12.12,12.12,11.75,12.12,17900,0.604112260004378,0.604112260004378,0.585669889030647,0.604112260004378,359118.684329346,0.0,1.0
1988-04-20,12.0,12.0,11.88,12.0,7100,0.598130950499384,0.598130950499384,0.59214964099439,0.598130950499384,142443.723951864,0.0,1.0
1988-04-21,12.0,12.0,11.88,12.0,10200,0.598130950499384,0.598130950499384,0.59214964099439,0.598130950499384,204637.462578734,0.0,1.0
1988-04-22,11.88,12.0,11.62,12.0,14200,0.59214964099439,0.598130950499384,0.579190137066903,0.598130950499384,284887.447903727,0.0,1.0
1988-04-25,11.62,11.88,11.62,11.88,22000,0.579190137066903,0.59214964099439,0.579190137066903,0.59214964099439,441374.919287465,0.0,1.0
1988-04-26,11.75,11.88,11.5,11.62,22600,0.585669889030647,0.59214964099439,0.573208827561909,0.579190137066903,453412.417086213,0.0,1.0
1988-04-27,11.62,11.62,11.37,11.62,52300,0.579190137066903,0.579190137066903,0.566729075598166,0.579190137066903,1049268.55812429,0.0,1.0
1988-04-28,11.88,11.88,11.5,11.62,62500,0.59214964099439,0.59214964099439,0.573208827561909,0.579190137066903,1253906.02070302,0.0,1.0
1988-04-29,12.12,12.12,11.75,11.88,55700,0.604112260004378,0.604112260004378,0.585669889030647,0.59214964099439,1117481.04565053,0.0,1.0
1988-05-02,12.25,12.5,12.12,12.12,26800,0.610592011968121,0.623053073436858,0.604112260004378,0.604112260004378,537674.901677457,0.0,1.0
1988-05-03,12.5,12.5,12.25,12.25,31600,0.623053073436858,0.623053073436858,0.610592011968121,0.610592011968121,633974.884067449,0.0,1.0
1988-05-04,12.5,12.5,12.38,12.5,30900,0.623053073436858,0.623053073436858,0.617071763931864,0.623053073436858,619931.136635575,0.0,1.0
1988-05-05,12.38,12.38,12.12,12.38,10500,0.617071763931864,0.617071763931864,0.604112260004378,0.617071763931864,210656.211478108,0.0,1.0
1988-05-06,12.38,12.38,12.12,12.38,21100,0.617071763931864,0.617071763931864,0.604112260004378,0.617071763931864,423318.672589341,0.0,1.0
1988-05-09,12.38,12.38,12.12,12.38,67300,0.617071763931864,0.617071763931864,0.604112260004378,0.617071763931864,1350206.00309302,0.0,1.0
1988-05-10,12.38,12.38,12.12,12.38,22000,0.617071763931864,0.617071763931864,0.604112260004378,0.617071763931864,441374.919287465,0.0,1.0
1988-05-11,12.12,12.12,12.0,12.12,23100,0.604112260004378,0.604112260004378,0.598130950499384,0.604112260004378,463443.665251837,0.0,1.0
1988-05-12,12.12,12.12,12.0,12.12,61200,0.6068536935275,0.6068536935275,0.600845241116337,0.6068536935275,1222278.13377622,0.055,1.0
1988-05-13,12.12,12.12,12.12,12.12,9800,0.6068536935275,0.6068536935275,0.6068536935275,0.6068536935275,195724.276323643,0.0,1.0
1988-05-16,12.12,12.12,12.0,12.12,20300,0.6068536935275,0.6068536935275,0.600845241116337,0.6068536935275,405428.858098976,0.0,1.0
1988-05-17,12.12,12.12,12.0,12.12,10000,0.6068536935275,0.6068536935275,0.600845241116337,0.6068536935275,199718.64930984,0.0,1.0
1988-05-18,12.12,12.12,11.88,12.12,41800,0.6068536935275,0.6068536935275,0.594836788705173,0.6068536935275,834823.954115132,0.0,1.0
1988-05-19,12.0,12.12,11.88,12.12,15300,0.600845241116337,0.6068536935275,0.594836788705173,0.6068536935275,305569.533444055,0.0,1.0
1988-05-20,12.5,12.5,11.88,12.0,74500,0.625880459496184,0.625880459496184,0.594836788705173,0.600845241116337,1487903.93735831,0.0,1.0
1988-05-23,12.87,12.87,12.38,12.5,188300,0.644406521097271,0.644406521097271,0.619872007085021,0.625880459496184,3760702.16650429,0.0,1.0
1988-05-24,13.25,13.25,12.63,12.87,38100,0.663433287065955,0.663433287065955,0.632389616274944,0.644406521097271,760928.053870491,0.0,1.0
1988-05-25,13.75,13.88,13.25,13.25,52100,0.688468505445802,0.694977662224563,0.663433287065955,0.663433287065955,1040534.16290427,0.0,1.0
1988-05-26,13.62,13.88,13.62,13.75,56200,0.681959348667042,0.694977662224563,0.681959348667042,0.688468505445802,1122418.8091213,0.0,1.0
1988-05-27,13.62,13.62,13.62,13.62,13100,0.681959348667042,0.681959348667042,0.681959348667042,0.681959348667042,261631.430595891,0.0,1.0
1988-05-31,13.62,13.62,13.62,13.62,13100,0.681959348667042,0.681959348667042,0.681959348667042,0.681959348667042,261631.430595891,0.0,1.0
1988-06-01,13.62,13.75,13.62,13.62,13400,0.681959348667042,0.688468505445802,0.681959348667042,0.681959348667042,267622.990075186,0.0,1.0
1988-06-02,13.62,13.75,13.38,13.62,29200,0.681959348667042,0.688468505445802,0.669942443844715,0.681959348667042,583178.455984733,0.0,1.0
1988-06-03,13.38,13.62,13.38,13.62,5800,0.669942443844715,0.681959348667042,0.669942443844715,0.681959348667042,115836.816599707,0.0,1.0
1988-06-06,13.38,13.5,13.38,13.38,56400,0.669942443844715,0.675950896255879,0.669942443844715,0.669942443844715,1126413.1821075,0.0,1.0
1988-06-07,13.38,13.5,13.38,13.38,9800,0.669942443844715,0.675950896255879,0.669942443844715,0.669942443844715,195724.276323643,0.0,1.0
1988-06-08,13.38,13.5,13.38,13.38,15500,0.669942443844715,0.675950896255879,0.669942443844715,0.669942443844715,309563.906430252,0.0,1.0
1988-06-09,13.38,13.38,13.38,13.38,7600,0.669942443844715,0.669942443844715,0.669942443844715,0.669942443844715,151786.173475479,0.0,1.0
1988-06-10,13.5,13.5,13.38,13.38,78200,0.675950896255879,0.675950896255879,0.669942443844715,0.669942443844715,1561799.83760295,0.0,1.0
1988-06-13,13.38,13.5,13.38,13.5,12300,0.669942443844715,0.675950896255879,0.669942443844715,0.675950896255879,245653.938651104,0.0,1.0
1988-06-14,13.5,13.62,13.38,13.38,44800,0.675950896255879,0.681959348667042,0.669942443844715,0.669942443844715,894739.548908084,0.0,1.0
1988-06-15,13.38,13.62,13.38,13.5,102100,0.669942443844715,0.681959348667042,0.669942443844715,0.675950896255879,2039127.40945347,0.0,1.0
1988-06-16,13.5,13.62,13.38,13.38,28900,0.675950896255879,0.681959348667042,0.669942443844715,0.669942443844715,577186.896505438,0.0,1.0
1988-06-17,13.5,13.5,13.25,13.5,26300,0.675950896255879,0.675950896255879,0.663433287065955,0.675950896255879,525260.047684879,0.0,1.0
1988-06-20,13.5,13.5,13.5,13.5,1400,0.675950896255879,0.675950896255879,0.675950896255879,0.675950896255879,27960.6109033776,0.0,1.0
1988-06-21,13.25,13.5,13.25,13.5,18800,0.663433287065955,0.675950896255879,0.663433287065955,0.675950896255879,375471.0607025,0.0,1.0
1988-06-22,13.25,13.5,13.25,13.25,500,0.663433287065955,0.675950896255879,0.663433287065955,0.663433287065955,9985.93246549201,0.0,1.0
1988-06-23,13.38,13.5,13.12,13.25,27800,0.669942443844715,0.675950896255879,0.656924130287195,0.663433287065955,555217.845081356,0.0,1.0
1988-06-24,13.38,13.38,13.12,13.38,48800,0.669942443844715,0.669942443844715,0.656924130287195,0.669942443844715,974627.008632021,0.0,1.0
1988-06-27,13.12,13.38,13.12,13.38,15000,0.656924130287195,0.669942443844715,0.656924130287195,0.669942443844715,299577.97396476,0.0,1.0
1988-06-28,13.38,13.38,13.12,13.12,24100,0.669942443844715,0.669942443844715,0.656924130287195,0.656924130287195,481321.944836715,0.0,1.0
1988-06-29,13.38,13.38,13.12,13.38,6300,0.669942443844715,0.669942443844715,0.656924130287195,0.669942443844715,125822.749065199,0.0,1.0
1988-06-30,13.25,13.25,13.12,13.25,7800,0.663433287065955,0.663433287065955,0.656924130287195,0.663433287065955,155780.546461675,0.0,1.0
1988-07-01,13.25,13.25,13.12,13.25,28900,0.663433287065955,0.663433287065955,0.656924130287195,0.663433287065955,577186.896505438,0.0,1.0
1988-07-05,13.12,13.25,13.12,13.25,21900,0.656924130287195,0.663433287065955,0.656924130287195,0.663433287065955,437383.84198855,0.0,1.0
1988-07-06,13.25,13.38,13.12,13.12,19500,0.663433287065955,0.669942443844715,0.656924130287195,0.656924130287195,389451.366154188,0.0,1.0
1988-07-07,13.25,13.38,13.25,13.25,132400,0.663433287065955,0.669942443844715,0.663433287065955,0.663433287065955,2644274.91686228,0.0,1.0
1988-07-08,13.12,13.38,13.12,13.25,4300,0.656924130287195,0.669942443844715,0.656924130287195,0.663433287065955,85879.0192032312,0.0,1.0
1988-07-11,13.12,13.25,13.12,13.12,33100,0.656924130287195,0.663433287065955,0.656924130287195,0.656924130287195,661068.729215571,0.0,1.0
1988-07-12,13.12,13.25,13.12,13.12,70000,0.656924130287195,0.663433287065955,0.656924130287195,0.656924130287195,1398030.54516888,0.0,1.0
1988-07-13,13.12,13.25,13.12,13.12,26500,0.656924130287195,0.663433287065955,0.656924130287195,0.656924130287195,529254.420671076,0.0,1.0
1988-07-14,13.12,13.25,13.12,13.12,49000,0.656924130287195,0.663433287065955,0.656924130287195,0.656924130287195,978621.381618216,0.0,1.0
1988-07-15,13.0,13.25,13.0,13.12,70500,0.650915677876031,0.663433287065955,0.650915677876031,0.656924130287195,1408016.47763437,0.0,1.0
1988-07-18,13.0,13.25,13.0,13.0,29800,0.650915677876031,0.663433287065955,0.650915677876031,0.650915677876031,595161.574943324,0.0,1.0
1988-07-19,13.0,13.12,13.0,13.0,6500,0.650915677876031,0.656924130287195,0.650915677876031,0.650915677876031,129817.122051396,0.0,1.0
1988-07-20,13.0,13.12,13.0,13.0,60000,0.650915677876031,0.656924130287195,0.650915677876031,0.650915677876031,1198311.89585904,0.0,1.0
1988-07-21,13.0,13.12,13.0,13.0,1300,0.650915677876031,0.656924130287195,0.650915677876031,0.650915677876031,25963.4244102792,0.0,1.0
1988-07-22,13.0,13.0,12.87,13.0,12400,0.650915677876031,0.650915677876031,0.644406521097271,0.650915677876031,247651.125144202,0.0,1.0
1988-07-25,13.0,13.0,12.87,13.0,3200,0.650915677876031,0.650915677876031,0.644406521097271,0.650915677876031,63909.9677791489,0.0,1.0
1988-07-26,13.0,13.12,12.87,13.0,8600,0.650915677876031,0.656924130287195,0.644406521097271,0.650915677876031,171758.038406463,0.0,1.0
1988-07-27,13.12,13.12,12.87,13.0,23300,0.656924130287195,0.656924130287195,0.644406521097271,0.650915677876031,465344.452891927,0.0,1.0
1988-07-28,13.12,13.12,12.87,13.12,7200,0.656924130287195,0.656924130287195,0.644406521097271,0.656924130287195,143797.427503085,0.0,1.0
1988-07-29,13.12,13.12,12.87,13.12,2500,0.656924130287195,0.656924130287195,0.644406521097271,0.656924130287195,49929.66232746,0.0,1.0
1988-08-01,12.87,12.87,12.63,12.87,9900,0.644406521097271,0.644406521097271,0.632389616274944,0.644406521097271,197721.462816742,0.0,1.0
1988-08-02,12.63,13.0,12.5,12.87,9400,0.632389616274944,0.650915677876031,0.625880459496184,0.644406521097271,187735.53035125,0.0,1.0
1988-08-03,12.38,12.38,12.38,12.38,4700,0.619872007085021,0.619872007085021,0.619872007085021,0.619872007085021,93867.7651756248,0.0,1.0
1988-08-04,12.25,12.5,12.25,12.38,5200,0.61336285030626,0.625880459496184,0.61336285030626,0.619872007085021,103853.697641117,0.0,1.0
1988-08-05,12.38,12.38,12.12,12.25,23300,0.619872007085021,0.619872007085021,0.6068536935275,0.61336285030626,465344.452891927,0.0,1.0
1988-08-08,12.25,12.25,12.12,12.25,14800,0.61336285030626,0.61336285030626,0.6068536935275,0.61336285030626,295583.600978564,0.0,1.0
1988-08-09,12.25,12.25,12.12,12.25,9300,0.61336285030626,0.61336285030626,0.6068536935275,0.61336285030626,185738.343858151,0.0,1.0
1988-08-10,11.88,12.25,11.88,12.25,35900,0.594836788705173,0.61336285030626,0.594836788705173,0.61336285030626,716989.951022327,0.0,1.0
1988-08-11,12.0,12.12,11.88,11.88,9800,0.600845241116337,0.6068536935275,0.594836788705173,0.594836788705173,195724.276323643,0.0,1.0
1988-08-12,12.0,12.12,11.75,12.0,13700,0.603849467321918,0.609887961995137,0.591269270086045,0.603849467321918,272253.283138787,0.06,1.0
1988-08-15,11.88,11.88,11.62,11.88,18400,0.597810972648699,0.597810972648699,0.584727567523391,0.597810972648699,365654.044507568,0.0,1.0
1988-08-16,12.12,12.12,11.5,11.88,52800,0.609887961995137,0.609887961995137,0.578689072850172,0.597810972648699,1049268.12771737,0.0,1.0
1988-08-17,12.12,12.12,11.88,12.12,5900,0.609887961995137,0.609887961995137,0.597810972648699,0.609887961995137,117247.764271449,0.0,1.0
1988-08-18,12.0,12.12,11.75,12.12,18100,0.603849467321918,0.609887961995137,0.591269270086045,0.609887961995137,359692.293781901,0.0,1.0
1988-08-19,12.0,12.0,11.88,12.0,5500,0.603849467321918,0.603849467321918,0.597810972648699,0.603849467321918,109298.763303893,0.0,1.0
1988-08-22,12.12,12.12,12.0,12.0,28700,0.609887961995137,0.609887961995137,0.603849467321918,0.603849467321918,570340.819422131,0.0,1.0
1988-08-23,12.12,12.12,12.0,12.12,23100,0.609887961995137,0.609887961995137,0.603849467321918,0.609887961995137,459054.805876349,0.0,1.0
1988-08-24,12.0,12.12,11.88,12.12,5500,0.603849467321918,0.609887961995137,0.597810972648699,0.609887961995137,109298.763303893,0.0,1.0
1988-08-25,12.0,12.0,11.75,12.0,33100,0.603849467321918,0.603849467321918,0.591269270086045,0.603849467321918,657779.830065245,0.0,1.0
1988-08-26,11.75,11.75,11.5,11.75,34400,0.591269270086045,0.591269270086045,0.578689072850172,0.591269270086045,683614.083209801,0.0,1.0
1988-08-29,11.75,11.75,11.5,11.75,36400,0.591269270086045,0.591269270086045,0.578689072850172,0.591269270086045,723359.08804758,0.0,1.0
1988-08-30,11.75,11.88,11.62,11.75,28100,0.591269270086045,0.597810972648699,0.584727567523391,0.591269270086045,558417.317970797,0.0,1.0
1988-08-31,12.12,12.12,11.75,11.75,87300,0.609887961995137,0.609887961995137,0.591269270086045,0.591269270086045,1734869.46116906,0.0,1.0
1988-09-01,12.12,12.12,12.12,12.12,9000,0.609887961995137,0.609887961995137,0.609887961995137,0.609887961995137,178852.521770006,0.0,1.0
1988-09-02,12.0,12.12,12.0,12.12,20100,0.603849467321918,0.609887961995137,0.603849467321918,0.609887961995137,399437.298619681,0.0,1.0
1988-09-06,12.12,12.12,12.0,12.0,25700,0.609887961995137,0.609887961995137,0.603849467321918,0.603849467321918,510723.312165462,0.0,1.0
1988-09-07,12.0,12.12,12.0,12.12,5900,0.603849467321918,0.609887961995137,0.603849467321918,0.609887961995137,117247.764271449,0.0,1.0
1988-09-08,12.0,12.12,12.0,12.0,15500,0.603849467321918,0.609887961995137,0.603849467321918,0.603849467321918,308023.787492788,0.0,1.0
1988-09-09,12.12,12.12,12.0,12.0,3300,0.609887961995137,0.609887961995137,0.603849467321918,0.603849467321918,65579.2579823356,0.0,1.0
1988-09-12,12.0,13.12,11.88,12.12,13200,0.603849467321918,0.660208750938631,0.597810972648699,0.609887961995137,262317.031929342,0.0,1.0
1988-09-13,11.88,12.0,11.88,12.0,5900,0.597810972648699,0.603849467321918,0.597810972648699,0.603849467321918,117247.764271449,0.0,1.0
1988-09-14,11.75,12.0,11.62,11.88,33700,0.591269270086045,0.603849467321918,0.584727567523391,0.597810972648699,669703.331516579,0.0,1.0
1988-09-15,11.88,11.88,11.5,11.75,37700,0.597810972648699,0.597810972648699,0.578689072850172,0.591269270086045,749193.341192137,0.0,1.0
1988-09-16,11.75,11.75,11.62,11.75,8400,0.591269270086045,0.591269270086045,0.584727567523391,0.591269270086045,166929.020318672,0.0,1.0
1988-09-19,11.75,11.75,11.5,11.75,14500,0.591269270086045,0.591269270086045,0.578689072850172,0.591269270086045,288151.285073899,0.0,1.0
1988-09-20,11.75,11.75,11.5,11.75,15100,0.591269270086045,0.591269270086045,0.578689072850172,0.591269270086045,300074.786525233,0.0,1.0
1988-09-21,12.12,12.12,11.62,11.75,169200,0.609887961995137,0.609887961995137,0.584727567523391,0.591269270086045,3362427.40927612,0.0,1.0
1988-09-22,12.12,12.12,12.0,12.12,68400,0.609887961995137,0.609887961995137,0.603849467321918,0.609887961995137,1359279.16545205,0.0,1.0
1988-09-23,12.12,12.12,12.0,12.12,13300,0.609887961995137,0.609887961995137,0.603849467321918,0.609887961995137,264304.282171231,0.0,1.0
1988-09-26,11.75,12.12,11.75,12.12,17700,0.591269270086045,0.609887961995137,0.591269270086045,0.609887961995137,351743.292814345,0.0,1.0
1988-09-27,11.88,11.88,11.62,11.75,13800,0.597810972648699,0.597810972648699,0.584727567523391,0.591269270086045,274240.533380676,0.0,1.0
1988-09-28,12.12,12.25,11.62,11.88,114100,0.609887961995137,0.616429664557792,0.584727567523391,0.597810972648699,2267452.5259953,0.0,1.0
1988-09-29,12.0,12.12,12.0,12.12,84100,0.603849467321918,0.609887961995137,0.603849467321918,0.609887961995137,1671277.45342861,0.0,1.0
1988-09-30,12.12,12.12,12.0,12.0,58300,0.609887961995137,0.609887961995137,0.603849467321918,0.603849467321918,1158566.89102126,0.0,1.0
1988-10-03,12.12,12.12,12.0,12.12,9200,0.609887961995137,0.609887961995137,0.603849467321918,0.609887961995137,182827.022253784,0.0,1.0
1988-10-04,12.0,12.0,11.88,12.0,32600,0.603849467321918,0.603849467321918,0.597810972648699,0.603849467321918,647843.5788558,0.0,1.0
1988-10-05,12.12,12.12,12.0,12.0,20000,0.609887961995137,0.609887961995137,0.603849467321918,0.603849467321918,397450.048377792,0.0,1.0
1988-10-06,12.0,12.12,12.0,12.12,19200,0.603849467321918,0.609887961995137,0.603849467321918,0.609887961995137,381552.04644268,0.0,1.0
1988-10-07,12.0,12.12,12.0,12.0,9900,0.603849467321918,0.609887961995137,0.603849467321918,0.603849467321918,196737.773947007,0.0,1.0
1988-10-10,12.0,12.12,12.0,12.0,37500,0.603849467321918,0.609887961995137,0.603849467321918,0.603849467321918,745218.840708359,0.0,1.0
1988-10-11,11.88,12.12,11.88,12.0,63200,0.597810972648699,0.609887961995137,0.597810972648699,0.603849467321918,1255942.15287382,0.0,1.0
1988-10-12,12.0,12.0,11.88,11.88,10500,0.603849467321918,0.603849467321918,0.597810972648699,0.597810972648699,208661.275398341,0.0,1.0
1988-10-13,12.0,12.0,11.88,12.0,44500,0.603849467321918,0.603849467321918,0.597810972648699,0.603849467321918,884326.357640586,0.0,1.0
1988-10-14,11.88,12.0,11.75,12.0,199200,0.597810972648699,0.603849467321918,0.591269270086045,0.603849467321918,3958602.4818428,0.0,1.0
1988-10-17,11.75,11.88,11.75,11.88,3200,0.591269270086045,0.597810972648699,0.591269270086045,0.597810972648699,63592.0077404466,0.0,1.0
1988-10-18,12.0,12.0,11.88,11.88,2800,0.603849467321918,0.603849467321918,0.597810972648699,0.597810972648699,55643.0067728908,0.0,1.0
1988-10-19,12.12,12.12,11.88,12.0,25400,0.609887961995137,0.609887961995137,0.597810972648699,0.603849467321918,504761.561439795,0.0,1.0
1988-10-20,12.0,12.0,11.88,12.0,11500,0.603849467321918,0.603849467321918,0.597810972648699,0.603849467321918,228533.77781723,0.0,1.0
1988-10-21,12.0,12.12,11.88,12.0,1300,0.603849467321918,0.609887961995137,0.597810972648699,0.603849467321918,25834.2531445565,0.0,1.0
1988-10-24,12.12,12.12,11.88,12.0,4900,0.609887961995137,0.609887961995137,0.597810972648699,0.603849467321918,97375.261852559,0.0,1.0
1988-10-25,12.12,12.12,11.88,12.12,11800,0.609887961995137,0.609887961995137,0.597810972648699,0.609887961995137,234495.528542897,0.0,1.0
1988-10-26,12.0,12.0,11.88,12.0,10700,0.603849467321918,0.603849467321918,0.597810972648699,0.603849467321918,212635.775882118,0.0,1.0
1988-10-27,12.0,12.0,11.88,12.0,89500,0.603849467321918,0.603849467321918,0.597810972648699,0.603849467321918,1778588.96649062,0.0,1.0
1988-10-28,12.0,12.0,11.75,12.0,137700,0.603849467321918,0.603849467321918,0.591269270086045,0.603849467321918,2736443.5830811,0.0,1.0
1988-10-31,12.0,12.0,11.62,12.0,219800,0.603849467321918,0.603849467321918,0.584727567523391,0.603849467321918,4367976.03167193,0.0,1.0
1988-11-01,11.88,12.0,11.62,12.0,20900,0.597810972648699,0.603849467321918,0.584727567523391,0.603849467321918,415335.300554792,0.0,1.0
1988-11-02,11.88,11.88,11.75,11.88,11400,0.597810972648699,0.597810972648699,0.591269270086045,0.597810972648699,226546.527575341,0.0,1.0
1988-11-03,11.88,11.88,11.75,11.88,3000,0.597810972648699,0.597810972648699,0.591269270086045,0.597810972648699,59617.5072566687,0.0,1.0
1988-11-04,11.88,11.88,11.75,11.88,20800,0.597810972648699,0.597810972648699,0.591269270086045,0.597810972648699,413348.050312903,0.0,1.0
1988-11-07,11.88,11.88,11.62,11.88,12300,0.597810972648699,0.597810972648699,0.584727567523391,0.597810972648699,244431.779752342,0.0,1.0
1988-11-08,11.88,11.88,11.62,11.88,142900,0.597810972648699,0.597810972648699,0.584727567523391,0.597810972648699,2839780.59565932,0.0,1.0
1988-11-09,11.75,11.88,11.62,11.88,7900,0.594288517422655,0.600863624423927,0.587713410421383,0.600863624423927,156195.176717479,0.06,1.0
1988-11-10,11.88,11.88,11.5,11.75,198300,0.600863624423927,0.600863624423927,0.581644080881747,0.594288517422655,3920696.65102228,0.0,1.0
1988-11-11,11.62,11.88,11.62,11.88,2400,0.587713410421383,0.600863624423927,0.587713410421383,0.600863624423927,47451.6992559429,0.0,1.0
1988-11-14,11.75,11.75,11.37,11.62,246000,0.594288517422655,0.594288517422655,0.575068973880475,0.587713410421383,4863799.17373415,0.0,1.0
1988-11-15,11.62,11.75,11.5,11.75,19200,0.587713410421383,0.594288517422655,0.581644080881747,0.594288517422655,379613.594047543,0.0,1.0
1988-11-16,11.75,11.75,11.5,11.62,26900,0.594288517422655,0.594288517422655,0.581644080881747,0.587713410421383,531854.462493693,0.0,1.0
1988-11-17,11.5,11.75,11.5,11.75,412300,0.581644080881747,0.594288517422655,0.581644080881747,0.594288517422655,8151806.50134386,0.0,1.0
1988-11-18,11.75,11.75,11.5,11.5,46300,0.594288517422655,0.594288517422655,0.581644080881747,0.581644080881747,915422.364812565,0.0,1.0
1988-11-21,11.5,11.75,11.5,11.75,17100,0.581644080881747,0.594288517422655,0.581644080881747,0.594288517422655,338093.357198593,0.0,1.0
1988-11-22,11.62,11.75,11.5,11.5,9000,0.587713410421383,0.594288517422655,0.581644080881747,0.581644080881747,177943.872209786,0.0,1.0
1988-11-23,11.62,11.75,11.62,11.62,8700,0.587713410421383,0.594288517422655,0.587713410421383,0.587713410421383,172012.409802793,0.0,1.0
1988-11-25,11.62,11.75,11.62,11.62,2000,0.587713410421383,0.594288517422655,0.587713410421383,0.587713410421383,39543.0827132857,0.0,1.0
1988-11-28,11.5,11.62,11.5,11.62,2700,0.581644080881747,0.587713410421383,0.581644080881747,0.587713410421383,53383.1616629358,0.0,1.0
1988-11-29,11.62,11.75,11.5,11.5,48000,0.587713410421383,0.594288517422655,0.581644080881747,0.581644080881747,949033.985118858,0.0,1.0
1988-11-30,11.75,11.75,11.5,11.62,18600,0.594288517422655,0.594288517422655,0.581644080881747,0.587713410421383,367750.669233557,0.0,1.0
1988-12-01,12.0,12.0,11.62,11.75,37900,0.606932953963562,0.606932953963562,0.587713410421383,0.594288517422655,749341.417416765,0.0,1.0
1988-12-02,12.0,12.0,11.88,12.0,3500,0.606932953963562,0.606932953963562,0.600863624423927,0.606932953963562,69200.3947482501,0.0,1.0
1988-12-05,11.88,12.0,11.88,12.0,46000,0.600863624423927,0.606932953963562,0.600863624423927,0.606932953963562,909490.902405572,0.0,1.0
1988-12-06,11.88,12.0,11.88,11.88,218000,0.600863624423927,0.606932953963562,0.600863624423927,0.600863624423927,4310196.01574815,0.0,1.0
1988-12-07,11.88,12.0,11.88,11.88,33200,0.600863624423927,0.606932953963562,0.600863624423927,0.600863624423927,656415.173040543,0.0,1.0
1988-12-08,11.75,12.0,11.75,11.88,38600,0.594288517422655,0.606932953963562,0.594288517422655,0.600863624423927,763181.496366415,0.0,1.0
1988-12-09,11.62,12.0,11.62,11.75,60200,0.587713410421383,0.606932953963562,0.587713410421383,0.594288517422655,1190246.7896699,0.0,1.0
1988-12-12,11.62,11.88,11.62,11.62,4000,0.587713410421383,0.600863624423927,0.587713410421383,0.587713410421383,79086.1654265715,0.0,1.0
1988-12-13,11.62,11.62,11.62,11.62,7000,0.587713410421383,0.587713410421383,0.587713410421383,0.587713410421383,138400.7894965,0.0,1.0
1988-12-14,11.62,11.75,11.37,11.62,38600,0.587713410421383,0.594288517422655,0.575068973880475,0.587713410421383,763181.496366415,0.0,1.0
1988-12-15,11.5,11.62,11.37,11.62,24200,0.581644080881747,0.587713410421383,0.575068973880475,0.587713410421383,478471.300830758,0.0,1.0
1988-12-16,11.37,11.62,11.37,11.5,22900,0.575068973880475,0.587713410421383,0.575068973880475,0.581644080881747,452768.297067122,0.0,1.0
1988-12-19,11.62,11.62,11.37,11.37,20800,0.587713410421383,0.587713410421383,0.575068973880475,0.575068973880475,411248.060218172,0.0,1.0
1988-12-20,11.37,11.5,11.37,11.5,11600,0.575068973880475,0.581644080881747,0.575068973880475,0.581644080881747,229349.879737058,0.0,1.0
1988-12-21,11.37,11.5,11.37,11.37,2100,0.575068973880475,0.581644080881747,0.575068973880475,0.575068973880475,41520.2368489501,0.0,1.0
1988-12-22,11.5,11.5,11.37,11.37,13100,0.581644080881747,0.581644080881747,0.575068973880475,0.575068973880475,259007.191772022,0.0,1.0
1988-12-23,11.37,11.5,11.37,11.5,11300,0.575068973880475,0.581644080881747,0.575068973880475,0.581644080881747,223418.417330065,0.0,1.0
1988-12-27,11.37,11.5,11.25,11.37,22300,0.575068973880475,0.581644080881747,0.56899964434084,0.575068973880475,440905.372253136,0.0,1.0
1988-12-28,11.25,11.37,10.88,11.37,33600,0.56899964434084,0.575068973880475,0.550285878260296,0.575068973880475,664323.7895832,0.0,1.0
1988-12-29,11.5,11.5,11.0,11.25,53200,0.581644080881747,0.581644080881747,0.556355207799932,0.56899964434084,1051846.0001734,0.0,1.0
1988-12-30,11.75,11.75,11.37,11.5,75300,0.594288517422655,0.594288517422655,0.575068973880475,0.581644080881747,1488797.06415521,0.0,1.0
1989-01-03,11.5,11.88,11.5,11.75,6400,0.581644080881747,0.600863624423927,0.581644080881747,0.594288517422655,126537.864682514,0.0,1.0
1989-01-04,11.88,11.88,11.62,11.62,9400,0.600863624423927,0.600863624423927,0.587713410421383,0.587713410421383,185852.488752443,0.0,1.0
1989-01-05,11.75,11.88,11.75,11.88,26300,0.594288517422655,0.600863624423927,0.594288517422655,0.600863624423927,519991.537679708,0.0,1.0
1989-01-06,11.62,11.88,11.5,11.75,17400,0.587713410421383,0.600863624423927,0.581644080881747,0.594288517422655,344024.819605586,0.0,1.0
1989-01-09,11.5,11.75,11.5,11.62,2200,0.581644080881747,0.594288517422655,0.581644080881747,0.587713410421383,43497.3909846144,0.0,1.0
1989-01-10,11.5,11.75,11.5,11.5,12500,0.581644080881747,0.594288517422655,0.581644080881747,0.581644080881747,247144.266958036,0.0,1.0
1989-01-11,11.5,11.75,11.5,11.5,12100,0.581644080881747,0.594288517422655,0.581644080881747,0.581644080881747,239235.650415379,0.0,1.0
1989-01-12,11.37,11.75,11.37,11.5,11400,0.575068973880475,0.594288517422655,0.575068973880475,0.581644080881747,225395.571465729,0.0,1.0
1989-01-13,10.75,11.5,10.75,11.37,59300,0.543710771259024,0.581644080881747,0.543710771259024,0.575068973880475,1172452.40244892,0.0,1.0
1989-01-16,10.75,10.88,10.38,10.75,69400,0.543710771259024,0.550285878260296,0.524997005178481,0.543710771259024,1372144.97015102,0.0,1.0
1989-01-17,10.5,10.62,10.38,10.62,41800,0.531066334718117,0.537135664257752,0.524997005178481,0.537135664257752,826450.428707672,0.0,1.0
1989-01-18,10.25,10.62,10.12,10.5,50800,0.518421898177209,0.537135664257752,0.511846791175937,0.531066334718117,1004394.30091746,0.0,1.0
1989-01-19,10.62,10.62,9.63,10.25,445400,0.537135664257752,0.537135664257752,0.487063695555759,0.518421898177209,8806244.52024875,0.0,1.0
1989-01-20,10.62,10.88,10.62,10.62,48000,0.537135664257752,0.550285878260296,0.537135664257752,0.537135664257752,949033.985118859,0.0,1.0
1989-01-23,10.12,10.62,10.0,10.62,45900,0.511846791175937,0.537135664257752,0.505777461636302,0.537135664257752,907513.748269909,0.0,1.0
1989-01-24,10.12,10.38,10.0,10.12,277000,0.511846791175937,0.524997005178481,0.505777461636302,0.511846791175937,5476716.95579008,0.0,1.0
1989-01-25,10.12,10.38,9.87,10.12,174800,0.511846791175937,0.524997005178481,0.49920235463503,0.511846791175937,3456065.42914118,0.0,1.0
1989-01-26,10.5,10.5,10.12,10.12,65100,0.531066334718117,0.531066334718117,0.511846791175937,0.511846791175937,1287127.34231745,0.0,1.0
1989-01-27,10.62,10.62,10.38,10.5,45800,0.537135664257752,0.537135664257752,0.524997005178481,0.531066334718117,905536.594134245,0.0,1.0
1989-01-30,10.88,11.0,10.62,10.62,58300,0.550285878260296,0.556355207799932,0.537135664257752,0.537135664257752,1152680.86109228,0.0,1.0
1989-01-31,11.0,11.25,10.75,10.88,56600,0.556355207799932,0.56899964434084,0.543710771259024,0.550285878260296,1119069.24078599,0.0,1.0
1989-02-01,11.0,11.25,11.0,11.0,26900,0.556355207799932,0.56899964434084,0.556355207799932,0.556355207799932,531854.462493693,0.0,1.0
1989-02-02,11.37,11.5,11.0,11.0,18600,0.575068973880475,0.581644080881747,0.556355207799932,0.556355207799932,367750.669233558,0.0,1.0
1989-02-03,11.37,11.5,11.25,11.37,132400,0.575068973880475,0.581644080881747,0.56899964434084,0.575068973880475,2617752.07561952,0.0,1.0
1989-02-06,11.0,11.37,10.88,11.37,16900,0.556355207799932,0.575068973880475,0.550285878260296,0.575068973880475,334139.048927265,0.0,1.0
1989-02-07,11.0,11.37,10.88,11.0,89000,0.556355207799932,0.575068973880475,0.550285878260296,0.556355207799932,1759667.18074122,0.0,1.0
1989-02-08,11.0,11.37,11.0,11.0,303600,0.556355207799932,0.575068973880475,0.556355207799932,0.556355207799932,6002639.95587678,0.0,1.0
1989-02-09,10.88,11.25,10.88,11.0,8100,0.553320543030114,0.572137510026543,0.553320543030114,0.559423343137064,159271.15143311,0.06,1.0
1989-02-10,10.75,10.88,10.62,10.88,43900,0.546709176247585,0.553320543030114,0.540097809465056,0.553320543030114,863210.314557226,0.0,1.0
1989-02-13,10.75,11.0,10.62,10.75,37300,0.546709176247585,0.559423343137064,0.540097809465056,0.546709176247585,733433.820796915,0.0,1.0
1989-02-14,10.88,10.88,10.75,10.75,20700,0.553320543030114,0.553320543030114,0.546709176247585,0.546709176247585,407026.275884615,0.0,1.0
1989-02-15,10.88,11.0,10.75,10.88,25000,0.553320543030114,0.559423343137064,0.546709176247585,0.553320543030114,491577.627879969,0.0,1.0
1989-02-16,10.88,11.0,10.75,10.88,49600,0.553320543030114,0.559423343137064,0.546709176247585,0.553320543030114,975290.013713859,0.0,1.0
1989-02-17,10.75,10.88,10.75,10.88,49500,0.546709176247585,0.553320543030114,0.546709176247585,0.553320543030114,973323.70320234,0.0,1.0
1989-02-21,10.75,10.88,10.75,10.75,17800,0.546709176247585,0.553320543030114,0.546709176247585,0.546709176247585,350003.271050538,0.0,1.0
1989-02-22,10.62,10.88,10.62,10.75,19100,0.540097809465056,0.553320543030114,0.540097809465056,0.546709176247585,375565.307700297,0.0,1.0
1989-02-23,10.62,10.88,10.62,10.62,28300,0.540097809465056,0.553320543030114,0.540097809465056,0.540097809465056,556465.874760125,0.0,1.0
1989-02-24,10.62,10.88,10.62,10.62,103100,0.540097809465056,0.553320543030114,0.540097809465056,0.540097809465056,2027266.13737699,0.0,1.0
1989-02-27,10.75,10.75,10.62,10.62,133900,0.546709176247585,0.546709176247585,0.540097809465056,0.540097809465056,2632889.77492512,0.0,1.0
1989-02-28,10.5,10.75,10.5,10.75,42300,0.533995009358107,0.546709176247585,0.533995009358107,0.546709176247585,831749.346372907,0.0,1.0
1989-03-01,10.62,10.62,10.5,10.5,120600,0.540097809465056,0.540097809465056,0.533995009358107,0.533995009358107,2371370.47689297,0.0,1.0
1989-03-02,10.62,10.75,10.62,10.62,267800,0.540097809465056,0.546709176247585,0.540097809465056,0.540097809465056,5265779.54985023,0.0,1.0
1989-03-03,10.88,10.88,10.62,10.62,24300,0.553320543030114,0.553320543030114,0.540097809465056,0.540097809465056,477813.45429933,0.0,1.0
1989-03-06,11.0,11.0,10.75,10.88,53000,0.559423343137064,0.559423343137064,0.546709176247585,0.553320543030114,1042144.57110553,0.0,1.0
1989-03-07,10.88,11.0,10.75,11.0,137900,0.553320543030114,0.559423343137064,0.546709176247585,0.559423343137064,2711542.19538591,0.0,1.0
1989-03-08,11.5,11.5,10.88,10.88,386200,0.584851676916022,0.584851676916022,0.553320543030114,0.553320543030114,7593891.19548976,0.0,1.0
1989-03-09,11.37,11.5,11.37,11.5,139200,0.578240310133493,0.584851676916022,0.578240310133493,0.584851676916022,2737104.23203567,0.0,1.0
1989-03-10,11.5,11.62,11.25,11.37,157400,0.584851676916022,0.590954477022971,0.572137510026543,0.578240310133493,3094972.74513228,0.0,1.0
1989-03-13,11.88,12.12,11.62,11.62,69000,0.604177210588029,0.616382810801929,0.590954477022971,0.590954477022971,1356754.25294872,0.0,1.0
1989-03-14,11.75,12.12,11.62,11.88,242800,0.5975658438055,0.616382810801929,0.590954477022971,0.604177210588029,4774201.92197026,0.0,1.0
1989-03-15,11.88,12.12,11.75,11.75,123000,0.604177210588029,0.616382810801929,0.5975658438055,0.5975658438055,2418561.92916945,0.0,1.0
1989-03-16,12.12,12.12,11.88,11.88,78600,0.616382810801929,0.616382810801929,0.604177210588029,0.604177210588029,1545520.06205462,0.0,1.0
1989-03-17,12.0,12.12,11.75,12.12,70200,0.610280010694979,0.616382810801929,0.5975658438055,0.616382810801929,1380349.97908695,0.0,1.0
1989-03-20,12.0,12.12,11.88,12.0,140400,0.610280010694979,0.616382810801929,0.604177210588029,0.610280010694979,2760699.95817391,0.0,1.0
1989-03-21,12.0,12.0,11.88,12.0,37500,0.610280010694979,0.610280010694979,0.604177210588029,0.610280010694979,737366.441819954,0.0,1.0
1989-03-22,11.88,12.0,11.75,12.0,66000,0.604177210588029,0.610280010694979,0.5975658438055,0.610280010694979,1297764.93760312,0.0,1.0
1989-03-23,11.75,11.88,11.75,11.88,83600,0.5975658438055,0.604177210588029,0.5975658438055,0.604177210588029,1643835.58763062,0.0,1.0
1989-03-27,11.37,11.88,11.37,11.75,167100,0.578240310133493,0.604177210588029,0.578240310133493,0.5975658438055,3285704.86474971,0.0,1.0
1989-03-28,11.25,11.62,11.25,11.37,536500,0.572137510026543,0.590954477022971,0.572137510026543,0.578240310133493,10549255.8943041,0.0,1.0
1989-03-29,11.25,11.5,11.25,11.25,61300,0.572137510026543,0.584851676916022,0.572137510026543,0.572137510026543,1205348.34356168,0.0,1.0
1989-03-30,11.88,11.88,11.25,11.25,150700,0.604177210588029,0.604177210588029,0.572137510026543,0.572137510026543,2963229.94086046,0.0,1.0
1989-03-31,12.12,12.38,11.75,11.88,621100,0.616382810801929,0.629605544366987,0.5975658438055,0.604177210588029,12212754.5870499,0.0,1.0
1989-04-03,12.25,12.25,12.0,12.12,311400,0.622994177584458,0.622994177584458,0.610280010694979,0.616382810801929,6123090.93287289,0.0,1.0
1989-04-04,12.63,13.25,12.38,12.38,171900,0.642319711256465,0.673850845142373,0.629605544366987,0.629605544366987,3380087.76930267,0.0,1.0
1989-04-05,13.0,13.5,12.63,12.63,187100,0.661136678252894,0.686565012031851,0.642319711256465,0.642319711256465,3678966.96705369,0.0,1.0
1989-04-06,12.87,13.0,12.5,13.0,68900,0.654525311470365,0.661136678252894,0.635708344473936,0.661136678252894,1354787.94243719,0.0,1.0
1989-04-07,12.87,13.0,12.63,12.87,179800,0.654525311470365,0.661136678252894,0.642319711256465,0.654525311470365,3535426.29971274,0.0,1.0
1989-04-10,13.5,13.5,12.87,12.87,287000,0.686565012031851,0.686565012031851,0.654525311470365,0.654525311470365,5643311.16806205,0.0,1.0
1989-04-11,13.62,14.0,13.5,13.5,233200,0.692667812138801,0.711993345810809,0.686565012031851,0.686565012031851,4585436.11286435,0.0,1.0
1989-04-12,13.5,13.75,13.38,13.62,107000,0.686565012031851,0.69927917892133,0.680462211924902,0.692667812138801,2103952.24732627,0.0,1.0
1989-04-13,14.25,14.62,13.0,13.5,822300,0.724707512700288,0.743524479696716,0.661136678252894,0.686565012031851,16168971.3362279,0.0,1.0
1989-04-14,14.25,14.5,13.75,14.25,275300,0.724707512700288,0.737421679589766,0.69927917892133,0.724707512700288,5413252.83821422,0.0,1.0
1989-04-17,13.88,14.5,13.62,14.25,199300,0.705890545703859,0.737421679589766,0.692667812138801,0.724707512700288,3918856.84945911,0.0,1.0
1989-04-18,13.88,14.0,13.62,13.88,48300,0.705890545703859,0.711993345810809,0.692667812138801,0.705890545703859,949727.9770641,0.0,1.0
1989-04-19,14.0,14.0,13.62,13.88,129400,0.711993345810809,0.711993345810809,0.692667812138801,0.705890545703859,2544405.80190672,0.0,1.0
1989-04-20,13.75,14.0,13.75,14.0,64000,0.69927917892133,0.711993345810809,0.69927917892133,0.711993345810809,1258438.72737272,0.0,1.0
1989-04-21,13.75,14.0,13.75,13.75,39200,0.69927917892133,0.711993345810809,0.69927917892133,0.69927917892133,770793.720515792,0.0,1.0
1989-04-24,13.75,13.88,13.62,13.75,48600,0.69927917892133,0.705890545703859,0.692667812138801,0.69927917892133,955626.90859866,0.0,1.0
1989-04-25,13.5,13.75,13.38,13.75,35700,0.686565012031851,0.69927917892133,0.680462211924902,0.69927917892133,701972.852612596,0.0,1.0
1989-04-26,13.62,13.75,13.5,13.5,33300,0.692667812138801,0.69927917892133,0.686565012031851,0.686565012031851,654781.400336119,0.0,1.0
1989-04-27,13.5,13.62,13.38,13.62,87500,0.686565012031851,0.692667812138801,0.680462211924902,0.692667812138801,1720521.69757989,0.0,1.0
1989-04-28,13.5,13.62,13.25,13.5,21800,0.686565012031851,0.692667812138801,0.673850845142373,0.686565012031851,428655.691511333,0.0,1.0
1989-05-01,13.0,13.5,13.0,13.5,65700,0.661136678252894,0.686565012031851,0.661136678252894,0.686565012031851,1291866.00606856,0.0,1.0
1989-05-02,13.38,13.38,13.0,13.0,103000,0.680462211924902,0.680462211924902,0.661136678252894,0.661136678252894,2025299.82686547,0.0,1.0
1989-05-03,13.0,13.5,13.0,13.38,143500,0.661136678252894,0.686565012031851,0.661136678252894,0.680462211924902,2821655.58403102,0.0,1.0
1989-05-04,12.87,13.0,12.87,13.0,97900,0.654525311470365,0.661136678252894,0.654525311470365,0.661136678252894,1925017.99077796,0.0,1.0
1989-05-05,13.0,13.25,12.87,12.87,90800,0.661136678252894,0.673850845142373,0.654525311470365,0.654525311470365,1785409.94446005,0.0,1.0
1989-05-08,13.0,13.25,13.0,13.0,22400,0.661136678252894,0.673850845142373,0.661136678252894,0.661136678252894,440453.554580452,0.0,1.0
1989-05-09,13.0,13.12,13.0,13.0,36000,0.661136678252894,0.667239478359844,0.661136678252894,0.661136678252894,707871.784147155,0.0,1.0
1989-05-10,13.25,13.5,13.0,13.0,57000,0.673850845142373,0.686565012031851,0.661136678252894,0.661136678252894,1120796.99156633,0.0,1.0
1989-05-11,13.38,13.5,13.12,13.25,68000,0.680462211924902,0.686565012031851,0.667239478359844,0.673850845142373,1337091.14783352,0.0,1.0
1989-05-12,13.62,13.62,13.38,13.38,31800,0.695719212192276,0.695719212192276,0.683459842814439,0.683459842814439,622544.256949885,0.06,1.0
1989-05-15,13.75,13.75,13.62,13.62,64200,0.702359703938605,0.702359703938605,0.695719212192276,0.695719212192276,1256834.63195543,0.0,1.0
1989-05-16,13.62,13.88,13.62,13.75,20100,0.695719212192276,0.709000195684933,0.695719212192276,0.702359703938605,393494.95486455,0.0,1.0
1989-05-17,13.5,13.62,13.5,13.62,14000,0.689589527503357,0.695719212192276,0.689589527503357,0.695719212192276,274076.087965358,0.0,1.0
1989-05-18,13.38,13.62,13.38,13.5,35900,0.683459842814439,0.695719212192276,0.683459842814439,0.689589527503357,702809.396996883,0.0,1.0
1989-05-19,13.38,13.62,13.38,13.38,41900,0.683459842814439,0.695719212192276,0.683459842814439,0.683459842814439,820270.577553465,0.0,1.0
1989-05-22,13.12,13.62,13.12,13.38,24600,0.670178859321781,0.695719212192276,0.670178859321781,0.683459842814439,481590.840281987,0.0,1.0
1989-05-23,12.87,13.12,12.87,13.12,31400,0.657408682886534,0.670178859321781,0.657408682886534,0.670178859321781,614713.511579446,0.0,1.0
1989-05-24,12.87,13.0,12.87,12.87,61100,0.657408682886534,0.664049174632863,0.657408682886534,0.657408682886534,1196146.35533453,0.0,1.0
1989-05-25,12.5,13.0,12.5,12.87,241600,0.638508821762368,0.664049174632863,0.638508821762368,0.657408682886534,4729770.20374504,0.0,1.0
1989-05-26,12.5,12.63,12.25,12.5,117900,0.638508821762368,0.645149313508697,0.625738645327121,0.638508821762368,2308112.19793684,0.0,1.0
1989-05-30,12.0,12.63,12.0,12.5,103300,0.612968468891873,0.645149313508697,0.612968468891873,0.638508821762368,2022289.99191582,0.0,1.0
1989-05-31,11.88,12.0,11.5,12.0,98100,0.606838784202955,0.612968468891873,0.587428116021379,0.612968468891873,1920490.30210012,0.0,1.0
1989-06-01,12.25,12.5,12.0,12.0,63500,0.625738645327121,0.638508821762368,0.612968468891873,0.612968468891873,1243130.82755716,0.0,1.0
1989-06-02,12.12,12.5,12.12,12.25,73200,0.619098153580792,0.638508821762368,0.619098153580792,0.625738645327121,1433026.4027903,0.0,1.0
1989-06-05,12.12,12.38,12.12,12.12,113000,0.619098153580792,0.632379137073449,0.619098153580792,0.619098153580792,2212185.56714896,0.0,1.0
1989-06-06,12.25,12.38,12.12,12.12,164600,0.625738645327121,0.632379137073449,0.619098153580792,0.619098153580792,3222351.71993557,0.0,1.0
1989-06-07,12.38,12.38,12.12,12.25,17600,0.632379137073449,0.632379137073449,0.619098153580792,0.625738645327121,344552.796299308,0.0,1.0
1989-06-08,13.38,13.38,12.38,12.38,193200,0.683459842814439,0.683459842814439,0.632379137073449,0.632379137073449,3782250.01392194,0.0,1.0
1989-06-09,13.62,13.75,13.25,13.38,209000,0.695719212192276,0.702359703938605,0.67681935106811,0.683459842814439,4091564.45605428,0.0,1.0
1989-06-12,13.88,14.25,13.62,13.62,144800,0.709000195684933,0.727900056809099,0.695719212192276,0.695719212192276,2834729.82409885,0.0,1.0
1989-06-13,13.38,13.88,13.38,13.88,30500,0.683459842814439,0.709000195684933,0.683459842814439,0.709000195684933,597094.334495959,0.0,1.0
1989-06-14,13.5,13.62,13.38,13.38,126000,0.689589527503357,0.695719212192276,0.683459842814439,0.683459842814439,2466684.79168823,0.0,1.0
1989-06-15,13.38,13.62,13.38,13.5,251500,0.683459842814439,0.695719212192276,0.683459842814439,0.689589527503357,4923581.1516634,0.0,1.0
1989-06-16,13.38,13.62,13.38,13.38,32000,0.683459842814439,0.695719212192276,0.683459842814439,0.683459842814439,626459.629635104,0.0,1.0
1989-06-19,13.62,13.62,13.38,13.38,39800,0.695719212192276,0.695719212192276,0.683459842814439,0.683459842814439,779159.164358661,0.0,1.0
1989-06-20,13.5,13.62,13.5,13.62,107600,0.689589527503357,0.695719212192276,0.689589527503357,0.695719212192276,2106470.50464804,0.0,1.0
1989-06-21,13.38,13.62,13.38,13.5,75800,0.683459842814439,0.695719212192276,0.683459842814439,0.689589527503357,1483926.24769815,0.0,1.0
1989-06-22,13.12,13.12,12.25,13.12,142200,0.670178859321781,0.670178859321781,0.625738645327121,0.670178859321781,2783829.979191,0.0,1.0
1989-06-23,12.63,13.38,12.63,13.12,88600,0.645149313508697,0.683459842814439,0.645149313508697,0.670178859321781,1734510.09955219,0.0,1.0
1989-06-26,12.5,12.63,12.5,12.63,235900,0.638508821762368,0.645149313508697,0.638508821762368,0.645149313508697,4618182.08221629,0.0,1.0
1989-06-27,12.87,12.87,12.5,12.5,76700,0.657408682886534,0.657408682886534,0.638508821762368,0.638508821762368,1501545.42478164,0.0,1.0
1989-06-28,12.63,13.0,12.63,12.87,11200,0.645149313508697,0.664049174632863,0.645149313508697,0.657408682886534,219260.870372286,0.0,1.0
1989-06-29,12.25,12.87,12.25,12.63,26100,0.625738645327121,0.657408682886534,0.625738645327121,0.645149313508697,510956.135421132,0.0,1.0
1989-06-30,12.5,12.63,12.25,12.25,66700,0.638508821762368,0.645149313508697,0.625738645327121,0.625738645327121,1305776.79052067,0.0,1.0
1989-07-03,12.87,12.87,12.5,12.5,11000,0.657408682886534,0.657408682886534,0.638508821762368,0.638508821762368,215345.497687067,0.0,1.0
1989-07-05,12.63,12.87,12.5,12.87,14700,0.645149313508697,0.657408682886534,0.638508821762368,0.657408682886534,287779.892363626,0.0,1.0
1989-07-06,12.5,12.63,12.38,12.63,24100,0.638508821762368,0.645149313508697,0.632379137073449,0.645149313508697,471802.408568938,0.0,1.0
1989-07-07,12.5,12.87,12.38,12.5,158400,0.638508821762368,0.657408682886534,0.632379137073449,0.638508821762368,3100975.16669377,0.0,1.0
1989-07-10,12.12,12.63,12.12,12.5,22000,0.619098153580792,0.645149313508697,0.619098153580792,0.638508821762368,430690.995374134,0.0,1.0
1989-07-11,12.25,12.38,12.12,12.12,55500,0.625738645327121,0.632379137073449,0.619098153580792,0.619098153580792,1086515.92014838,0.0,1.0
1989-07-12,12.25,12.25,12.12,12.25,88200,0.625738645327121,0.625738645327121,0.619098153580792,0.625738645327121,1726679.35418176,0.0,1.0
1989-07-13,12.25,12.5,12.12,12.25,57600,0.625738645327121,0.638508821762368,0.619098153580792,0.625738645327121,1127627.33334319,0.0,1.0
1989-07-14,12.25,12.38,12.25,12.25,14500,0.625738645327121,0.632379137073449,0.625738645327121,0.625738645327121,283864.519678407,0.0,1.0
1989-07-17,12.87,12.87,12.5,12.5,73800,0.657408682886534,0.657408682886534,0.638508821762368,0.638508821762368,1444772.52084596,0.0,1.0
1989-07-18,12.5,12.87,12.5,12.87,69400,0.638508821762368,0.657408682886534,0.638508821762368,0.657408682886534,1358634.32177113,0.0,1.0
1989-07-19,12.5,12.87,12.38,12.5,26000,0.638508821762368,0.657408682886534,0.632379137073449,0.638508821762368,508998.449078522,0.0,1.0
1989-07-20,12.5,12.63,12.5,12.5,20600,0.638508821762368,0.645149313508697,0.638508821762368,0.638508821762368,403283.386577599,0.0,1.0
1989-07-21,12.87,12.87,12.5,12.5,91000,0.657408682886534,0.657408682886534,0.638508821762368,0.638508821762368,1781494.57177483,0.0,1.0
1989-07-24,13.0,13.25,12.63,12.87,27800,0.664049174632863,0.67681935106811,0.645149313508697,0.657408682886534,544236.803245497,0.0,1.0
1989-07-25,13.12,13.38,13.12,13.12,42400,0.670178859321781,0.683459842814439,0.670178859321781,0.670178859321781,830059.009266514,0.0,1.0
1989-07-26,13.12,13.38,13.12,13.12,9200,0.670178859321781,0.683459842814439,0.670178859321781,0.670178859321781,180107.143520093,0.0,1.0
1989-07-27,13.12,13.25,12.5,13.12,121800,0.670178859321781,0.67681935106811,0.638508821762368,0.670178859321781,2384461.96529862,0.0,1.0
1989-07-28,13.12,13.25,13.12,13.12,38400,0.670178859321781,0.67681935106811,0.670178859321781,0.670178859321781,751751.555562126,0.0,1.0
1989-07-31,12.63,13.25,12.63,13.12,108400,0.645149313508697,0.67681935106811,0.645149313508697,0.670178859321781,2122131.99538892,0.0,1.0
1989-08-01,13.25,13.38,12.63,12.63,144500,0.67681935106811,0.683459842814439,0.645149313508697,0.645149313508697,2828856.76507102,0.0,1.0
1989-08-02,14.25,14.37,13.38,13.38,218200,0.727900056809099,0.734029741498018,0.683459842814439,0.683459842814439,4271671.59957437,0.0,1.0
1989-08-03,14.37,14.75,14.0,14.25,306400,0.734029741498018,0.753440409679594,0.715129880373852,0.727900056809099,5998350.95375613,0.0,1.0
1989-08-04,14.0,14.37,13.75,14.37,72100,0.715129880373852,0.734029741498018,0.702359703938605,0.734029741498018,1411491.8530216,0.0,1.0
1989-08-07,14.37,14.37,14.0,14.0,179300,0.734029741498018,0.734029741498018,0.715129880373852,0.715129880373852,3510131.6122992,0.0,1.0
1989-08-08,14.75,15.0,14.25,14.37,250700,0.753440409679594,0.766210586114841,0.727900056809099,0.734029741498018,4907919.66092252,0.0,1.0
1989-08-09,14.75,14.88,14.5,14.75,179700,0.753440409679594,0.760080901425923,0.740670233244347,0.753440409679594,3517962.35766963,0.0,1.0
1989-08-10,14.62,14.62,14.37,14.62,64000,0.746799917933266,0.746799917933266,0.734029741498018,0.746799917933266,1252919.25927021,0.0,1.0
1989-08-11,14.75,14.75,14.5,14.62,113500,0.753440409679594,0.753440409679594,0.740670233244347,0.746799917933266,2221973.99886201,0.0,1.0
1989-08-14,14.62,14.75,14.37,14.75,121500,0.750375567335135,0.757047853501589,0.73754424778426,0.757047853501589,2367254.58200673,0.07,1.0
1989-08-15,14.88,14.88,14.62,14.62,122600,0.763720139668044,0.763720139668044,0.750375567335135,0.750375567335135,2388686.51649404,0.0,1.0
1989-08-16,15.5,15.63,14.75,14.88,603100,0.795541812154213,0.802214098320667,0.757047853501589,0.763720139668044,11750545.1720844,0.0,1.0
1989-08-17,15.25,15.5,15.12,15.5,157200,0.782710492603338,0.795541812154213,0.776038206436884,0.795541812154213,3062818.27400377,0.0,1.0
1989-08-18,15.25,15.25,15.12,15.25,83900,0.782710492603338,0.782710492603338,0.776038206436884,0.782710492603338,1634672.09407708,0.0,1.0
1989-08-21,15.12,15.5,15.12,15.25,148700,0.776038206436884,0.795541812154213,0.776038206436884,0.782710492603338,2897207.87114733,0.0,1.0
1989-08-22,15.12,15.12,14.75,15.12,194100,0.776038206436884,0.776038206436884,0.757047853501589,0.776038206436884,3781762.25816878,0.0,1.0
1989-08-23,15.0,15.12,14.88,15.12,126700,0.769879173052464,0.776038206436884,0.763720139668044,0.776038206436884,2468569.18140126,0.0,1.0
1989-08-24,15.0,15.12,14.88,15.0,38000,0.769879173052464,0.776038206436884,0.763720139668044,0.769879173052464,740375.918652312,0.0,1.0
1989-08-25,15.12,15.12,14.88,15.0,47400,0.776038206436884,0.776038206436884,0.763720139668044,0.769879173052464,923521.540634725,0.0,1.0
1989-08-28,14.88,15.12,14.88,15.12,48400,0.763720139668044,0.776038206436884,0.763720139668044,0.776038206436884,943005.117441366,0.0,1.0
1989-08-29,14.62,14.88,14.62,14.88,78900,0.750375567335135,0.763720139668044,0.750375567335135,0.763720139668044,1537254.21004388,0.0,1.0
1989-08-30,14.75,14.75,14.5,14.62,56400,0.757047853501589,0.757047853501589,0.744216533950715,0.750375567335135,1098873.73189448,0.0,1.0
1989-08-31,14.62,14.75,14.62,14.75,13200,0.750375567335135,0.757047853501589,0.750375567335135,0.757047853501589,257183.213847645,0.0,1.0
1989-09-01,14.88,14.88,14.62,14.62,36500,0.763720139668044,0.763720139668044,0.750375567335135,0.750375567335135,711150.553442352,0.0,1.0
1989-09-05,15.12,15.25,14.25,14.88,76600,0.776038206436884,0.782710492603338,0.731385214399841,0.763720139668044,1492441.98338861,0.0,1.0
1989-09-06,15.12,15.25,15.12,15.12,48600,0.776038206436884,0.782710492603338,0.776038206436884,0.776038206436884,946901.832802693,0.0,1.0
1989-09-07,15.12,15.12,15.12,15.12,42200,0.776038206436884,0.776038206436884,0.776038206436884,0.776038206436884,822206.941240198,0.0,1.0
1989-09-08,15.0,15.12,14.75,15.12,110600,0.769879173052464,0.776038206436884,0.757047853501589,0.776038206436884,2154883.59481436,0.0,1.0
1989-09-11,14.62,14.88,14.37,14.88,69800,0.750375567335135,0.763720139668044,0.73754424778426,0.763720139668044,1359953.66110346,0.0,1.0
1989-09-12,14.62,14.62,14.37,14.62,12000,0.750375567335135,0.750375567335135,0.73754424778426,0.750375567335135,233802.921679677,0.0,1.0
1989-09-13,14.25,14.62,14.25,14.62,34200,0.731385214399841,0.750375567335135,0.731385214399841,0.750375567335135,666338.32678708,0.0,1.0
1989-09-14,13.88,14.5,13.75,14.25,55100,0.712394861464547,0.744216533950715,0.705722575298092,0.731385214399841,1073545.08204585,0.0,1.0
1989-09-15,13.62,13.75,13.5,13.75,63500,0.699050289131637,0.705722575298092,0.692891255747217,0.705722575298092,1237207.12722163,0.0,1.0
1989-09-18,13.62,13.62,13.62,13.62,25400,0.699050289131637,0.699050289131637,0.699050289131637,0.699050289131637,494882.850888651,0.0,1.0
1989-09-19,13.88,14.0,13.62,13.62,66100,0.712394861464547,0.718553894848966,0.699050289131637,0.699050289131637,1287864.42691889,0.0,1.0
1989-09-20,14.25,14.5,13.88,13.88,111800,0.731385214399841,0.744216533950715,0.712394861464547,0.712394861464547,2178263.88698233,0.0,1.0
1989-09-21,14.37,14.5,14.25,14.25,19600,0.73754424778426,0.744216533950715,0.731385214399841,0.731385214399841,381878.10541014,0.0,1.0
1989-09-22,14.25,14.5,13.88,14.37,20000,0.731385214399841,0.744216533950715,0.712394861464547,0.73754424778426,389671.536132795,0.0,1.0
1989-09-25,14.5,14.5,14.0,14.25,56900,0.744216533950715,0.744216533950715,0.718553894848966,0.731385214399841,1108615.5202978,0.0,1.0
1989-09-26,15.0,15.12,14.62,14.62,204100,0.769879173052464,0.776038206436884,0.750375567335135,0.750375567335135,3976598.02623518,0.0,1.0
1989-09-27,15.12,15.12,14.75,15.0,158500,0.776038206436884,0.776038206436884,0.757047853501589,0.769879173052464,3088146.9238524,0.0,1.0
1989-09-28,15.25,15.38,15.12,15.12,262500,0.782710492603338,0.789382778769793,0.776038206436884,0.776038206436884,5114438.91174294,0.0,1.0
1989-09-29,15.38,15.38,15.12,15.25,169800,0.789382778769793,0.789382778769793,0.776038206436884,0.782710492603338,3308311.34176743,0.0,1.0
1989-10-02,15.63,15.63,15.12,15.38,193900,0.802214098320667,0.802214098320667,0.776038206436884,0.789382778769793,3777865.54280746,0.0,1.0
1989-10-03,16.25,16.38,15.5,15.63,456600,0.834035770806836,0.840708056973291,0.795541812154213,0.802214098320667,8896201.16991172,0.0,1.0
1989-10-04,16.62,16.62,16.25,16.25,142200,0.85302612374213,0.85302612374213,0.834035770806836,0.834035770806836,2770564.62190418,0.0,1.0
1989-10-05,17.0,17.0,16.38,16.62,200900,0.872529729459459,0.872529729459459,0.840708056973291,0.85302612374213,3914250.58045393,0.0,1.0
1989-10-06,16.88,17.37,16.62,17.0,164000,0.866370696075039,0.891520082394753,0.85302612374213,0.872529729459459,3195306.59628893,0.0,1.0
1989-10-09,16.88,16.88,16.62,16.88,49600,0.866370696075039,0.866370696075039,0.85302612374213,0.866370696075039,966385.409609333,0.0,1.0
1989-10-10,16.38,17.0,16.38,16.88,64700,0.840708056973291,0.872529729459459,0.840708056973291,0.866370696075039,1260587.41938959,0.0,1.0
1989-10-11,16.75,16.75,16.38,16.38,67200,0.859698409908585,0.859698409908585,0.840708056973291,0.840708056973291,1309296.36140619,0.0,1.0
1989-10-12,16.88,17.0,16.62,16.75,131900,0.866370696075039,0.872529729459459,0.85302612374213,0.859698409908585,2569883.78079579,0.0,1.0
1989-10-13,15.87,17.0,15.87,16.88,150500,0.814532165089507,0.872529729459459,0.814532165089507,0.866370696075039,2932278.30939929,0.0,1.0
1989-10-16,15.63,16.0,15.12,15.87,114600,0.802214098320667,0.821204451255961,0.776038206436884,0.814532165089507,2232817.90204092,0.0,1.0
1989-10-17,15.38,16.12,15.12,15.63,109000,0.789382778769793,0.827363484640381,0.776038206436884,0.802214098320667,2123709.87192374,0.0,1.0
1989-10-18,16.25,16.5,15.12,15.38,159900,0.834035770806836,0.84686709035771,0.776038206436884,0.789382778769793,3115423.9313817,0.0,1.0
1989-10-19,16.5,16.62,16.25,16.25,64900,0.84686709035771,0.85302612374213,0.834035770806836,0.834035770806836,1264484.13475092,0.0,1.0
1989-10-20,16.62,16.62,16.38,16.5,30800,0.85302612374213,0.85302612374213,0.840708056973291,0.84686709035771,600094.165644505,0.0,1.0
1989-10-23,16.0,16.5,16.0,16.5,41500,0.821204451255961,0.84686709035771,0.821204451255961,0.84686709035771,808568.437475551,0.0,1.0
1989-10-24,15.38,16.0,15.25,16.0,79300,0.789382778769793,0.821204451255961,0.782710492603338,0.821204451255961,1545047.64076653,0.0,1.0
1989-10-25,15.38,15.87,15.38,15.38,39300,0.789382778769793,0.814532165089507,0.789382778769793,0.789382778769793,765704.568500943,0.0,1.0
1989-10-26,16.0,16.62,15.87,15.87,199900,0.821204451255961,0.85302612374213,0.814532165089507,0.814532165089507,3894767.00364729,0.0,1.0
1989-10-27,15.63,16.12,15.38,16.0,94700,0.802214098320667,0.827363484640381,0.789382778769793,0.821204451255961,1845094.72358879,0.0,1.0
1989-10-30,16.0,16.25,15.63,15.63,32200,0.821204451255961,0.834035770806836,0.802214098320667,0.802214098320667,627371.173173801,0.0,1.0
1989-10-31,15.87,16.0,15.5,16.0,130800,0.814532165089507,0.821204451255961,0.795541812154213,0.821204451255961,2548451.84630848,0.0,1.0
1989-11-01,15.63,16.0,15.5,15.87,133800,0.802214098320667,0.821204451255961,0.795541812154213,0.814532165089507,2606902.5767284,0.0,1.0
1989-11-02,15.87,15.87,15.63,15.63,105400,0.814532165089507,0.814532165089507,0.802214098320667,0.802214098320667,2053568.99541983,0.0,1.0
1989-11-03,15.87,16.0,15.63,15.87,102000,0.814532165089507,0.821204451255961,0.802214098320667,0.814532165089507,1987324.83427726,0.0,1.0
1989-11-06,15.63,16.0,15.63,15.87,68100,0.802214098320667,0.821204451255961,0.802214098320667,0.814532165089507,1326831.58053217,0.0,1.0
1989-11-07,15.63,16.0,15.63,15.63,50800,0.802214098320667,0.821204451255961,0.802214098320667,0.802214098320667,989765.701777301,0.0,1.0
1989-11-08,15.63,16.0,15.63,15.63,70200,0.802214098320667,0.821204451255961,0.802214098320667,0.802214098320667,1367747.09182611,0.0,1.0
1989-11-09,16.12,16.25,15.63,15.63,181200,0.827363484640381,0.834035770806836,0.802214098320667,0.802214098320667,3530424.11736313,0.0,1.0
1989-11-10,16.5,16.5,16.12,16.12,42400,0.850459859831955,0.850459859831955,0.830873511544916,0.830873511544916,822613.779959275,0.07,1.0
1989-11-13,16.75,17.0,16.5,16.5,121500,0.863345615283954,0.876231370735954,0.850459859831955,0.850459859831955,2357254.11002481,0.0,1.0
1989-11-14,16.38,16.75,16.38,16.75,102000,0.844274697214995,0.863345615283954,0.844274697214995,0.863345615283954,1978929.37631713,0.0,1.0
1989-11-15,16.25,16.5,16.12,16.38,106500,0.837574104379956,0.850459859831955,0.830873511544916,0.844274697214995,2066235.08409582,0.0,1.0
1989-11-16,16.5,16.5,16.25,16.25,17300,0.850459859831955,0.850459859831955,0.837574104379956,0.837574104379956,335641.943238101,0.0,1.0
1989-11-17,16.5,16.62,16.38,16.5,221100,0.850459859831955,0.856645022448915,0.844274697214995,0.850459859831955,4289620.4421933,0.0,1.0
1989-11-20,16.62,16.62,16.12,16.5,109200,0.856645022448915,0.856645022448915,0.830873511544916,0.850459859831955,2118618.50876304,0.0,1.0
1989-11-21,16.5,16.62,16.25,16.62,45900,0.850459859831955,0.856645022448915,0.837574104379956,0.856645022448915,890518.219342706,0.0,1.0
1989-11-22,16.5,16.62,16.38,16.5,167700,0.850459859831955,0.856645022448915,0.844274697214995,0.850459859831955,3253592.7098861,0.0,1.0
1989-11-24,16.62,16.62,16.38,16.5,53000,0.856645022448915,0.856645022448915,0.844274697214995,0.850459859831955,1028267.22494909,0.0,1.0
1989-11-27,16.75,16.88,16.62,16.62,68900,0.863345615283954,0.870046208118994,0.856645022448915,0.856645022448915,1336747.39243382,0.0,1.0
1989-11-28,17.75,17.75,16.75,16.75,84800,0.914888637091952,0.914888637091952,0.863345615283954,0.863345615283954,1645227.55991855,0.0,1.0
1989-11-29,17.5,18.0,17.5,17.75,193500,0.902002881639952,0.927774392543951,0.902002881639952,0.914888637091952,3754145.43448396,0.0,1.0
1989-11-30,17.5,17.62,17.25,17.5,64700,0.902002881639952,0.908188044256912,0.889117126187953,0.902002881639952,1255262.06517371,0.0,1.0
1989-12-01,17.62,17.75,17.37,17.5,77600,0.908188044256912,0.914888637091952,0.895302288804913,0.902002881639952,1505538.42747264,0.0,1.0
1989-12-04,18.0,18.12,17.62,17.62,177500,0.927774392543951,0.933959555160911,0.908188044256912,0.908188044256912,3443725.1401597,0.0,1.0
1989-12-05,17.88,18.87,17.62,18.0,665500,0.921589229926991,0.972616821516909,0.908188044256912,0.927774392543951,12911544.1170495,0.0,1.0
1989-12-06,18.12,18.12,17.25,17.88,281900,0.933959555160911,0.933959555160911,0.889117126187953,0.921589229926991,5469217.56062546,0.0,1.0
1989-12-07,17.75,18.25,17.62,18.12,133100,0.914888637091952,0.94066014799595,0.908188044256912,0.933959555160911,2582308.82340989,0.0,1.0
1989-12-08,17.88,17.88,17.62,17.75,49800,0.921589229926991,0.921589229926991,0.908188044256912,0.914888637091952,966183.166084243,0.0,1.0
1989-12-11,17.75,17.88,17.25,17.88,135600,0.914888637091952,0.921589229926991,0.889117126187953,0.921589229926991,2630811.99439806,0.0,1.0
1989-12-12,17.88,17.88,17.5,17.75,245200,0.921589229926991,0.921589229926991,0.902002881639952,0.914888637091952,4757191.01051921,0.0,1.0
1989-12-13,17.75,17.88,17.5,17.88,98500,0.914888637091952,0.921589229926991,0.902002881639952,0.921589229926991,1911024.93693369,0.0,1.0
1989-12-14,17.62,17.75,17.5,17.75,83300,0.908188044256912,0.914888637091952,0.902002881639952,0.914888637091952,1616125.65732565,0.0,1.0
1989-12-15,17.88,17.88,17.62,17.62,151200,0.921589229926991,0.921589229926991,0.908188044256912,0.908188044256912,2933471.78136421,0.0,1.0
1989-12-18,18.0,18.12,17.88,17.88,269500,0.927774392543951,0.933959555160911,0.921589229926991,0.921589229926991,5228641.83252417,0.0,1.0
1989-12-19,17.88,18.0,17.75,18.0,146600,0.921589229926991,0.927774392543951,0.914888637091952,0.927774392543951,2844225.94674599,0.0,1.0
1989-12-20,17.88,18.0,17.62,17.88,60800,0.921589229926991,0.927774392543951,0.908188044256912,0.921589229926991,1179597.11843217,0.0,1.0
1989-12-21,17.75,17.88,17.62,17.88,68400,0.914888637091952,0.921589229926991,0.908188044256912,0.921589229926991,1327046.75823619,0.0,1.0
1989-12-22,17.75,17.88,17.62,17.75,8800,0.914888637091952,0.921589229926991,0.908188044256912,0.914888637091952,170731.16187834,0.0,1.0
1989-12-26,17.75,17.88,17.5,17.75,18900,0.914888637091952,0.921589229926991,0.902002881639952,0.914888637091952,366683.972670526,0.0,1.0
1989-12-27,17.75,17.88,17.62,17.75,53300,0.914888637091952,0.921589229926991,0.908188044256912,0.914888637091952,1034087.60546767,0.0,1.0
1989-12-28,18.0,18.0,17.62,17.75,126900,0.927774392543951,0.927774392543951,0.908188044256912,0.914888637091952,2462020.95935925,0.0,1.0
1989-12-29,18.63,18.87,17.75,18.0,189400,0.960246496282989,0.972616821516909,0.914888637091952,0.927774392543951,3674600.23406337,0.0,1.0
1990-01-02,18.38,18.87,18.12,18.63,174200,0.94736074083099,0.972616821516909,0.933959555160911,0.960246496282989,3379700.95445532,0.0,1.0
1990-01-03,17.88,18.5,17.88,18.38,107000,0.921589229926991,0.95354590344795,0.921589229926991,0.94736074083099,2075935.71829345,0.0,1.0
1990-01-04,17.88,18.12,17.62,17.88,222900,0.921589229926991,0.933959555160911,0.908188044256912,0.921589229926991,4324542.72530478,0.0,1.0
1990-01-05,17.5,17.88,17.37,17.88,185700,0.902002881639952,0.921589229926991,0.895302288804913,0.921589229926991,3602815.54100088,0.0,1.0
1990-01-08,17.25,17.5,16.88,17.5,167100,0.889117126187953,0.902002881639952,0.870046208118994,0.902002881639952,3241951.94884894,0.0,1.0
1990-01-09,17.0,17.37,16.88,17.25,71800,0.876231370735954,0.895302288804913,0.870046208118994,0.889117126187953,1393011.07078009,0.0,1.0
1990-01-10,17.0,17.25,16.88,17.0,45200,0.876231370735954,0.889117126187953,0.870046208118994,0.876231370735954,876937.33146602,0.0,1.0
1990-01-11,17.0,17.5,16.75,17.0,72200,0.876231370735954,0.902002881639952,0.863345615283954,0.876231370735954,1400771.5781382,0.0,1.0
1990-01-12,16.25,16.75,16.0,16.75,57900,0.837574104379956,0.863345615283954,0.824688348927956,0.863345615283954,1123333.4400859,0.0,1.0
1990-01-15,16.0,16.25,15.87,16.25,98300,0.824688348927956,0.837574104379956,0.817987756092917,0.837574104379956,1907144.68325464,0.0,1.0
1990-01-16,16.25,16.25,15.5,16.0,53400,0.837574104379956,0.837574104379956,0.798916838023958,0.824688348927956,1036027.7323072,0.0,1.0
1990-01-17,16.12,16.38,16.12,16.25,89400,0.830873511544916,0.844274697214995,0.830873511544916,0.837574104379956,1734473.39453677,0.0,1.0
1990-01-18,16.12,16.25,15.87,16.12,23700,0.830873511544916,0.837574104379956,0.817987756092917,0.830873511544916,459810.060967803,0.0,1.0
1990-01-19,16.0,16.25,15.87,16.12,44400,0.824688348927956,0.837574104379956,0.817987756092917,0.830873511544916,861416.316749808,0.0,1.0
1990-01-22,15.87,16.12,15.63,16.0,84400,0.817987756092917,0.830873511544916,0.805617430858998,0.824688348927956,1637467.05256044,0.0,1.0
1990-01-23,15.63,16.0,15.5,15.87,33400,0.805617430858998,0.824688348927956,0.798916838023958,0.817987756092917,648002.364401882,0.0,1.0
1990-01-24,15.12,15.63,15.12,15.63,75500,0.779330489736919,0.805617430858998,0.779330489736919,0.805617430858998,1464795.76384258,0.0,1.0
1990-01-25,15.63,15.63,15.25,15.25,151600,0.805617430858998,0.805617430858998,0.786031082571959,0.786031082571959,2941232.28872231,0.0,1.0
1990-01-26,15.5,16.12,15.38,15.63,117600,0.798916838023958,0.830873511544916,0.792731675406998,0.805617430858998,2281589.16328327,0.0,1.0
1990-01-29,15.12,15.87,15.12,15.5,59000,0.779330489736919,0.817987756092917,0.779330489736919,0.798916838023958,1144674.83532069,0.0,1.0
1990-01-30,15.0,15.38,14.75,15.12,142500,0.773145327119959,0.792731675406998,0.76025957166796,0.779330489736919,2764680.7463254,0.0,1.0
1990-01-31,15.12,15.25,14.37,15.0,154800,0.779330489736919,0.786031082571959,0.740673223380921,0.773145327119959,3003316.34758716,0.0,1.0
1990-02-01,15.25,15.63,15.12,15.12,80400,0.786031082571959,0.805617430858998,0.779330489736919,0.779330489736919,1559861.97897938,0.0,1.0
1990-02-02,15.63,15.87,15.25,15.25,38300,0.805617430858998,0.817987756092917,0.786031082571959,0.786031082571959,743068.579538685,0.0,1.0
1990-02-05,15.5,15.87,15.5,15.63,56100,0.798916838023958,0.817987756092917,0.798916838023958,0.805617430858998,1088411.15697442,0.0,1.0
1990-02-06,15.63,15.87,15.5,15.5,62500,0.805617430858998,0.817987756092917,0.798916838023958,0.798916838023958,1212579.27470412,0.0,1.0
1990-02-07,15.87,16.0,15.5,15.63,192400,0.817987756092917,0.824688348927956,0.798916838023958,0.805617430858998,3732804.03924916,0.0,1.0
1990-02-08,16.38,16.62,15.87,15.87,197500,0.847882708741555,0.860305898613226,0.821483430264254,0.821483430264254,3815445.18675411,0.07,1.0
1990-02-09,16.12,16.38,16.12,16.38,33800,0.834424253047245,0.847882708741555,0.834424253047245,0.847882708741555,652972.391454627,0.0,1.0
1990-02-12,16.25,16.38,16.12,16.12,11000,0.8411534808944,0.847882708741555,0.834424253047245,0.834424253047245,212505.807869849,0.0,1.0
1990-02-13,16.12,16.5,16.0,16.25,68500,0.834424253047245,0.854094303677391,0.828212658111409,0.8411534808944,1323331.62173497,0.0,1.0
1990-02-14,16.0,16.12,15.87,16.12,95400,0.828212658111409,0.834424253047245,0.821483430264254,0.834424253047245,1843004.91552578,0.0,1.0
1990-02-15,16.0,16.12,15.63,16.0,20100,0.828212658111409,0.834424253047245,0.809060240392583,0.828212658111409,388306.067107633,0.0,1.0
1990-02-16,16.25,16.25,15.87,16.0,41900,0.8411534808944,0.8411534808944,0.821483430264254,0.828212658111409,809453.940886061,0.0,1.0
1990-02-20,15.87,16.0,15.5,16.0,64400,0.821483430264254,0.828212658111409,0.802331012545428,0.828212658111409,1244124.91152893,0.0,1.0
1990-02-21,16.0,16.0,15.38,15.87,67200,0.828212658111409,0.828212658111409,0.796119417609592,0.821483430264254,1298217.29898671,0.0,1.0
1990-02-22,15.63,16.25,15.5,16.0,92600,0.809060240392583,0.8411534808944,0.802331012545428,0.828212658111409,1788912.528068,0.0,1.0
1990-02-23,15.5,15.87,15.38,15.63,172700,0.802331012545428,0.821483430264254,0.796119417609592,0.809060240392583,3336341.18355663,0.0,1.0
1990-02-26,15.38,15.63,15.12,15.5,92100,0.796119417609592,0.809060240392583,0.782660961915282,0.802331012545428,1779253.17316483,0.0,1.0
1990-02-27,15.25,15.38,15.12,15.38,7600,0.789390189762437,0.796119417609592,0.782660961915282,0.796119417609592,146822.194528259,0.0,1.0
1990-02-28,15.38,15.38,15.25,15.25,10900,0.796119417609592,0.796119417609592,0.789390189762437,0.789390189762437,210573.936889214,0.0,1.0
1990-03-01,15.5,15.63,15.38,15.38,12700,0.802331012545428,0.809060240392583,0.796119417609592,0.796119417609592,245347.614540644,0.0,1.0
1990-03-02,15.87,15.87,15.38,15.5,45800,0.821483430264254,0.821483430264254,0.796119417609592,0.802331012545428,884796.909130825,0.0,1.0
1990-03-05,15.5,15.87,15.25,15.87,28000,0.802331012545428,0.821483430264254,0.789390189762437,0.821483430264254,540923.874577797,0.0,1.0
1990-03-06,15.38,15.5,15.25,15.5,22100,0.796119417609592,0.802331012545428,0.789390189762437,0.802331012545428,426943.486720333,0.0,1.0
1990-03-07,15.5,15.87,15.5,15.5,25100,0.802331012545428,0.821483430264254,0.802331012545428,0.802331012545428,484899.616139382,0.0,1.0
1990-03-08,15.87,15.87,15.63,15.63,61200,0.821483430264254,0.821483430264254,0.809060240392583,0.809060240392583,1182305.04014861,0.0,1.0
1990-03-09,15.5,15.87,15.5,15.87,16000,0.802331012545428,0.821483430264254,0.802331012545428,0.821483430264254,309099.356901598,0.0,1.0
1990-03-12,15.5,15.87,15.5,15.5,60300,0.802331012545428,0.821483430264254,0.802331012545428,0.802331012545428,1164918.2013229,0.0,1.0
1990-03-13,15.87,15.87,15.5,15.5,26700,0.821483430264254,0.821483430264254,0.802331012545428,0.802331012545428,515809.551829542,0.0,1.0
1990-03-14,16.12,16.38,15.87,15.87,92500,0.834424253047245,0.847882708741555,0.821483430264254,0.821483430264254,1786980.65708737,0.0,1.0
1990-03-15,16.0,16.5,16.0,16.12,70500,0.828212658111409,0.854094303677391,0.828212658111409,0.834424253047245,1361969.04134767,0.0,1.0
1990-03-16,16.12,16.38,16.12,16.12,13700,0.834424253047245,0.847882708741555,0.834424253047245,0.834424253047245,264666.324346994,0.0,1.0
1990-03-19,16.25,16.38,16.0,16.12,36500,0.8411534808944,0.847882708741555,0.828212658111409,0.834424253047245,705132.907931771,0.0,1.0
1990-03-20,16.0,16.25,16.0,16.25,28900,0.828212658111409,0.8411534808944,0.828212658111409,0.8411534808944,558310.713403512,0.0,1.0
1990-03-21,15.87,16.0,15.63,16.0,100800,0.821483430264254,0.828212658111409,0.809060240392583,0.828212658111409,1947325.94848007,0.0,1.0
1990-03-22,16.0,16.0,15.63,15.87,169700,0.828212658111409,0.828212658111409,0.809060240392583,0.821483430264254,3278385.05413758,0.0,1.0
1990-03-23,16.12,16.12,15.63,16.0,29900,0.834424253047245,0.834424253047245,0.809060240392583,0.828212658111409,577629.423209862,0.0,1.0
1990-03-26,15.75,16.13,15.75,15.88,186900,0.815271835328419,0.834941885958564,0.815271835328419,0.822001063175574,3610666.86280679,0.0,1.0
1990-03-27,15.88,15.88,15.75,15.75,97400,0.822001063175574,0.822001063175574,0.815271835328419,0.815271835328419,1881642.33513848,0.0,1.0
1990-03-28,16.13,16.13,15.75,16.0,66200,0.834941885958564,0.834941885958564,0.815271835328419,0.828212658111409,1278898.58918036,0.0,1.0
1990-03-29,16.0,16.25,15.88,16.13,7500,0.828212658111409,0.8411534808944,0.822001063175574,0.834941885958564,144890.323547624,0.0,1.0
1990-03-30,16.38,16.5,15.88,16.13,92700,0.847882708741555,0.854094303677391,0.822001063175574,0.834941885958564,1790844.39904864,0.0,1.0
1990-04-02,16.25,16.25,16.0,16.0,18800,0.8411534808944,0.8411534808944,0.828212658111409,0.828212658111409,363191.744359378,0.0,1.0
1990-04-03,16.25,16.5,16.25,16.25,98600,0.8411534808944,0.854094303677391,0.8411534808944,0.8411534808944,1904824.7869061,0.0,1.0
1990-04-04,16.25,16.5,16.25,16.38,41700,0.8411534808944,0.854094303677391,0.8411534808944,0.847882708741555,805590.198924791,0.0,1.0
1990-04-05,16.5,16.5,16.25,16.25,13400,0.854094303677391,0.854094303677391,0.8411534808944,0.8411534808944,258870.711405089,0.0,1.0
1990-04-06,16.25,16.5,16.25,16.5,1800,0.8411534808944,0.854094303677391,0.8411534808944,0.854094303677391,34773.6776514298,0.0,1.0
1990-04-09,17.0,17.13,16.38,16.5,82700,0.879975949243372,0.886705177090528,0.847882708741555,0.854094303677391,1597657.30098514,0.0,1.0
1990-04-10,17.0,17.0,16.88,16.88,18000,0.879975949243372,0.879975949243372,0.873764354307537,0.873764354307537,347736.776514298,0.0,1.0
1990-04-11,17.0,17.0,16.88,17.0,21500,0.879975949243372,0.879975949243372,0.873764354307537,0.879975949243372,415352.260836523,0.0,1.0
1990-04-12,17.13,17.13,16.88,17.0,36200,0.886705177090528,0.886705177090528,0.873764354307537,0.879975949243372,699337.294989866,0.0,1.0
1990-04-16,17.13,17.38,17.0,17.25,54200,0.886705177090528,0.899645999873518,0.879975949243372,0.892916772026363,1047074.07150416,0.0,1.0
1990-04-17,16.88,17.25,16.88,17.13,17100,0.873764354307537,0.892916772026363,0.873764354307537,0.886705177090528,330349.937688583,0.0,1.0
1990-04-18,16.38,17.25,16.38,16.88,81700,0.847882708741555,0.892916772026363,0.847882708741555,0.873764354307537,1578338.59117879,0.0,1.0
1990-04-19,16.25,16.63,16.25,16.63,53600,0.8411534808944,0.860823531524546,0.8411534808944,0.860823531524546,1035482.84562035,0.0,1.0
1990-04-20,16.38,16.5,16.25,16.25,31700,0.847882708741555,0.854094303677391,0.8411534808944,0.8411534808944,612403.100861292,0.0,1.0
1990-04-23,16.38,16.38,16.0,16.13,51700,0.847882708741555,0.847882708741555,0.828212658111409,0.834941885958564,998777.29698829,0.0,1.0
1990-04-24,16.25,16.5,16.25,16.25,4600,0.8411534808944,0.854094303677391,0.8411534808944,0.8411534808944,88866.0651092096,0.0,1.0
1990-04-25,16.0,16.5,16.0,16.5,37900,0.828212658111409,0.854094303677391,0.828212658111409,0.854094303677391,732179.101660662,0.0,1.0
1990-04-26,17.13,17.38,16.75,17.0,308500,0.886705177090528,0.899645999873518,0.867035126460382,0.879975949243372,5959821.97525894,0.0,1.0
1990-04-27,17.25,17.5,17.0,17.25,49700,0.892916772026363,0.905857594809354,0.879975949243372,0.892916772026363,960139.87737559,0.0,1.0
1990-04-30,17.38,17.5,17.25,17.38,48500,0.899645999873518,0.905857594809354,0.892916772026363,0.899645999873518,936957.425607971,0.0,1.0
1990-05-01,17.38,17.5,17.25,17.5,45600,0.899645999873518,0.905857594809354,0.892916772026363,0.905857594809354,880933.167169556,0.0,1.0
1990-05-02,16.88,17.38,16.88,17.25,45900,0.873764354307537,0.899645999873518,0.873764354307537,0.892916772026363,886728.78011146,0.0,1.0
1990-05-03,16.88,17.0,16.75,16.88,13800,0.873764354307537,0.879975949243372,0.867035126460382,0.873764354307537,266598.195327629,0.0,1.0
1990-05-04,17.13,17.13,16.75,16.88,19000,0.886705177090528,0.886705177090528,0.867035126460382,0.873764354307537,367055.486320648,0.0,1.0
1990-05-07,17.5,17.5,16.88,16.88,27900,0.905857594809354,0.905857594809354,0.873764354307537,0.873764354307537,538992.003597162,0.0,1.0
1990-05-08,17.75,18.25,17.38,17.5,115600,0.918798417592345,0.944680063158326,0.899645999873518,0.905857594809354,2233242.85361405,0.0,1.0
1990-05-09,18.13,18.13,17.75,17.88,60200,0.938468468222491,0.938468468222491,0.918798417592345,0.9255276454395,1162986.33034226,0.0,1.0
1990-05-10,17.88,18.38,17.88,18.13,71500,0.9255276454395,0.951409291005481,0.9255276454395,0.938468468222491,1381287.75115402,0.0,1.0
1990-05-11,18.38,18.5,18.0,18.13,122500,0.955032721384719,0.961267973102138,0.935287757612891,0.942042613640095,2357563.20132721,0.07,1.0
1990-05-14,18.13,18.5,18.13,18.38,177900,0.942042613640095,0.961267973102138,0.942042613640095,0.955032721384719,3423759.13074377,0.0,1.0
1990-05-15,18.25,18.25,17.88,18.0,87800,0.948277865357514,0.948277865357514,0.929052505895472,0.935287757612891,1689747.33940024,0.0,1.0
1990-05-16,18.0,18.25,18.0,18.0,53600,0.935287757612891,0.948277865357514,0.935287757612891,0.935287757612891,1031554.18441746,0.0,1.0
1990-05-17,18.25,18.25,18.0,18.25,12200,0.948277865357514,0.948277865357514,0.935287757612891,0.948277865357514,234794.049438302,0.0,1.0
1990-05-18,18.13,18.25,18.13,18.13,14200,0.942042613640095,0.948277865357514,0.942042613640095,0.942042613640095,273284.877215073,0.0,1.0
1990-05-21,18.38,18.5,18.13,18.13,66000,0.955032721384719,0.961267973102138,0.942042613640095,0.942042613640095,1270197.31663344,0.0,1.0
1990-05-22,18.88,18.88,18.25,18.5,51100,0.981012936873966,0.981012936873966,0.948277865357514,0.961267973102138,983440.649696495,0.0,1.0
1990-05-23,18.75,19.25,18.75,19.0,67300,0.974258080846761,1.00023829633601,0.974258080846761,0.987248188591385,1295216.35468834,0.0,1.0
1990-05-24,19.0,19.0,18.75,19.0,34900,0.987248188591385,0.987248188591385,0.974258080846761,0.987248188591385,671664.944704652,0.0,1.0
1990-05-25,18.88,19.0,18.75,18.75,42000,0.981012936873966,0.987248188591385,0.974258080846761,0.974258080846761,808307.383312188,0.0,1.0
1990-05-29,18.88,19.0,18.63,19.0,9200,0.981012936873966,0.987248188591385,0.968022829129342,0.987248188591385,177057.807773146,0.0,1.0
1990-05-30,18.88,19.0,18.63,19.0,23400,0.981012936873966,0.987248188591385,0.968022829129342,0.987248188591385,450342.684988219,0.0,1.0
1990-05-31,18.38,18.88,18.38,18.88,58600,0.955032721384719,0.981012936873966,0.955032721384719,0.981012936873966,1127781.25385939,0.0,1.0
1990-06-01,19.25,19.25,18.38,18.38,111800,1.00023829633601,1.00023829633601,0.955032721384719,0.955032721384719,2151637.27272149,0.0,1.0
1990-06-04,20.0,20.0,19.0,19.25,95200,1.03920861956988,1.03920861956988,0.987248188591385,1.00023829633601,1832163.40217429,0.0,1.0
1990-06-05,19.88,20.0,19.5,19.75,66800,1.03297336785246,1.03920861956988,1.01322840408063,1.02621851182526,1285593.64774415,0.0,1.0
1990-06-06,19.63,20.0,19.38,20.0,32900,1.01998326010784,1.03920861956988,1.00699315236321,1.03920861956988,633174.116927878,0.0,1.0
1990-06-07,19.75,19.75,19.63,19.75,21400,1.02621851182526,1.02621851182526,1.01998326010784,1.02621851182526,411851.857211446,0.0,1.0
1990-06-08,19.63,19.75,19.38,19.75,55800,1.01998326010784,1.02621851182526,1.00699315236321,1.02621851182526,1073894.0949719,0.0,1.0
1990-06-11,20.63,20.63,19.38,19.63,102800,1.07194369108633,1.07194369108633,1.00699315236321,1.01998326010784,1978428.54772602,0.0,1.0
1990-06-12,20.25,20.88,19.88,20.75,103200,1.0521987273145,1.08493379883095,1.03297336785246,1.07817894280375,1986126.71328138,0.0,1.0
1990-06-13,20.13,20.5,20.0,20.38,106900,1.04596347559708,1.06518883505913,1.03920861956988,1.05895358334171,2057334.74466841,0.0,1.0
1990-06-14,20.0,20.25,19.88,20.25,135100,1.03920861956988,1.0521987273145,1.03297336785246,1.0521987273145,2600055.41632087,0.0,1.0
1990-06-15,20.0,20.13,19.75,19.75,176600,1.03920861956988,1.04596347559708,1.02621851182526,1.02621851182526,3398740.09268886,0.0,1.0
1990-06-18,18.5,20.0,18.5,20.0,246700,0.961267973102138,1.03920861956988,0.961267973102138,1.03920861956988,4747843.60626469,0.0,1.0
1990-06-19,19.38,19.38,18.75,18.75,140600,1.00699315236321,1.00699315236321,0.974258080846761,0.974258080846761,2705905.192707,0.0,1.0
1990-06-20,19.63,19.75,19.25,19.5,141500,1.01998326010784,1.02621851182526,1.00023829633601,1.01322840408063,2723226.06520653,0.0,1.0
1990-06-21,19.88,19.88,19.5,19.63,76800,1.03297336785246,1.03297336785246,1.01322840408063,1.01998326010784,1478047.786628,0.0,1.0
1990-06-22,19.5,20.13,19.5,20.0,164600,1.01322840408063,1.04596347559708,1.01322840408063,1.03920861956988,3167795.12602825,0.0,1.0
1990-06-25,19.75,19.75,19.5,19.63,56000,1.02621851182526,1.02621851182526,1.01322840408063,1.01998326010784,1077743.17774958,0.0,1.0
1990-06-26,19.63,19.75,19.38,19.75,29800,1.01998326010784,1.02621851182526,1.00699315236321,1.02621851182526,573513.333873884,0.0,1.0
1990-06-27,19.63,19.63,19.25,19.63,53600,1.01998326010784,1.01998326010784,1.00023829633601,1.01998326010784,1031554.18441746,0.0,1.0
1990-06-28,19.63,19.63,19.38,19.63,76400,1.01998326010784,1.01998326010784,1.00699315236321,1.01998326010784,1470349.62107264,0.0,1.0
1990-06-29,19.25,19.63,19.13,19.63,122900,1.00023829633601,1.01998326010784,0.994003044618589,1.01998326010784,2365261.36688257,0.0,1.0
1990-07-02,19.38,19.63,19.13,19.5,30500,1.00699315236321,1.01998326010784,0.994003044618589,1.01322840408063,586985.123595757,0.0,1.0
1990-07-03,19.25,19.5,19.0,19.25,31500,1.00023829633601,1.01322840408063,0.987248188591385,1.00023829633601,606230.53748414,0.0,1.0
1990-07-05,19.0,19.38,19.0,19.38,39500,0.987248188591385,1.00699315236321,0.987248188591385,1.00699315236321,760193.848591225,0.0,1.0
1990-07-06,18.63,19.13,18.63,19.0,76600,0.968022829129342,0.994003044618589,0.968022829129342,0.987248188591385,1474198.70385032,0.0,1.0
1990-07-09,18.88,18.88,18.63,18.75,68100,0.981012936873966,0.981012936873966,0.968022829129342,0.974258080846761,1310612.68579905,0.0,1.0
1990-07-10,19.13,19.13,18.5,18.88,66700,0.994003044618589,0.994003044618589,0.961267973102138,0.981012936873966,1283669.10635531,0.0,1.0
1990-07-11,19.5,19.5,19.13,19.13,35800,1.01322840408063,1.01322840408063,0.994003044618589,0.994003044618589,688985.8172042,0.0,1.0
1990-07-12,19.0,19.5,19.0,19.5,79500,0.987248188591385,1.01322840408063,0.987248188591385,1.01322840408063,1530010.40412664,0.0,1.0
1990-07-13,18.63,19.25,18.38,19.0,59900,0.968022829129342,1.00023829633601,0.955032721384719,0.987248188591385,1152800.29191429,0.0,1.0
1990-07-16,18.5,18.88,18.38,18.63,173600,0.961267973102138,0.981012936873966,0.955032721384719,0.968022829129342,3341003.85102371,0.0,1.0
1990-07-17,18.0,18.88,17.88,18.75,146400,0.935287757612891,0.981012936873966,0.929052505895472,0.974258080846761,2817528.59325963,0.0,1.0
1990-07-18,17.25,18.13,17.25,18.0,84500,0.896317434379021,0.942042613640095,0.896317434379021,0.935287757612891,1626237.47356857,0.0,1.0
1990-07-19,17.25,17.38,17.13,17.38,75000,0.896317434379021,0.903072290406225,0.890082182661601,0.903072290406225,1443406.04162891,0.0,1.0
1990-07-20,17.5,17.75,17.25,17.5,51800,0.909307542123644,0.922297649868268,0.896317434379021,0.909307542123644,996912.439418365,0.0,1.0
1990-07-23,17.63,17.63,17.25,17.5,91900,0.916062398150848,0.916062398150848,0.896317434379021,0.909307542123644,1768653.53634262,0.0,1.0
1990-07-24,18.13,18.5,17.75,17.75,117800,0.942042613640095,0.961267973102138,0.922297649868268,0.922297649868268,2267109.7560518,0.0,1.0
1990-07-25,18.38,18.63,18.0,18.13,57600,0.955032721384719,0.968022829129342,0.935287757612891,0.942042613640095,1108535.839971,0.0,1.0
1990-07-26,18.5,19.0,18.38,18.5,275500,0.961267973102138,0.987248188591385,0.955032721384719,0.961267973102138,5302111.52625019,0.0,1.0
1990-07-27,18.63,18.75,18.5,18.75,68700,0.968022829129342,0.974258080846761,0.961267973102138,0.974258080846761,1322159.93413208,0.0,1.0
1990-07-30,18.38,18.63,18.38,18.63,50800,0.955032721384719,0.968022829129342,0.955032721384719,0.968022829129342,977667.02552998,0.0,1.0
1990-07-31,18.75,18.88,18.38,18.5,37800,0.974258080846761,0.981012936873966,0.955032721384719,0.961267973102138,727476.64498097,0.0,1.0
1990-08-01,19.75,19.75,18.5,18.5,111600,1.02621851182526,1.02621851182526,0.961267973102138,0.961267973102138,2147788.1899438,0.0,1.0
1990-08-02,19.0,19.5,18.88,19.5,89300,0.987248188591385,1.01322840408063,0.981012936873966,1.01322840408063,1718615.46023282,0.0,1.0
1990-08-03,18.5,19.13,17.88,19.0,87500,0.961267973102138,0.994003044618589,0.929052505895472,0.987248188591385,1683973.71523373,0.0,1.0
1990-08-06,18.0,18.38,17.63,18.38,63700,0.935287757612891,0.955032721384719,0.916062398150848,0.955032721384719,1225932.86469015,0.0,1.0
1990-08-07,17.5,18.5,17.5,18.38,122600,0.909307542123644,0.961267973102138,0.909307542123644,0.955032721384719,2359487.74271605,0.0,1.0
1990-08-08,18.0,18.38,17.75,17.88,25300,0.935287757612891,0.955032721384719,0.922297649868268,0.929052505895472,486908.971376151,0.0,1.0
1990-08-09,18.25,18.25,17.88,18.25,47000,0.948277865357514,0.948277865357514,0.929052505895472,0.948277865357514,904534.452754116,0.0,1.0
1990-08-10,18.0,18.25,17.63,18.25,29800,0.93944459209117,0.952492433647992,0.920133786587074,0.952492433647992,570975.664254975,0.08,1.0
1990-08-13,18.13,18.13,17.63,17.63,20500,0.946229469700718,0.946229469700718,0.920133786587074,0.920133786587074,392785.272390167,0.0,1.0
1990-08-14,18.5,18.75,18.0,18.25,69500,0.965540275204814,0.978588116761636,0.93944459209117,0.952492433647992,1331637.87468862,0.0,1.0
1990-08-15,18.5,18.5,18.38,18.5,16500,0.965540275204814,0.965540275204814,0.959277311257539,0.965540275204814,316144.24363111,0.0,1.0
1990-08-16,18.0,18.5,18.0,18.5,11000,0.93944459209117,0.965540275204814,0.93944459209117,0.965540275204814,210762.829087407,0.0,1.0
1990-08-17,17.88,18.0,17.75,18.0,19700,0.933181628143896,0.93944459209117,0.926396750534348,0.93944459209117,377457.066638356,0.0,1.0
1990-08-20,17.75,18.0,17.75,17.88,8400,0.926396750534348,0.93944459209117,0.926396750534348,0.933181628143896,160946.16039402,0.0,1.0
1990-08-21,17.5,17.75,17.5,17.75,13500,0.913348908977527,0.926396750534348,0.913348908977527,0.926396750534348,258663.472061817,0.0,1.0
1990-08-22,17.38,17.75,17.38,17.5,21600,0.907085945030252,0.926396750534348,0.907085945030252,0.913348908977527,413861.555298908,0.0,1.0
1990-08-23,16.75,17.25,16.75,17.25,24800,0.874205384307061,0.900301067420705,0.874205384307061,0.900301067420705,475174.378306154,0.0,1.0
1990-08-24,17.25,17.25,16.75,17.0,17600,0.900301067420705,0.900301067420705,0.874205384307061,0.887253225863883,337220.526539851,0.0,1.0
1990-08-27,17.88,18.0,17.5,17.5,16500,0.933181628143896,0.93944459209117,0.913348908977527,0.913348908977527,316144.24363111,0.0,1.0
1990-08-28,17.88,18.0,17.75,18.0,2200,0.933181628143896,0.93944459209117,0.926396750534348,0.93944459209117,42152.5658174814,0.0,1.0
1990-08-29,18.75,18.75,18.0,18.0,13300,0.978588116761636,0.978588116761636,0.93944459209117,0.93944459209117,254831.420623865,0.0,1.0
1990-08-30,18.5,19.0,18.5,18.88,14900,0.965540275204814,0.991635958318458,0.965540275204814,0.985372994371183,285487.832127487,0.0,1.0
1990-08-31,18.5,18.63,18.38,18.38,17000,0.965540275204814,0.972325152814361,0.959277311257539,0.959277311257539,325724.372225992,0.0,1.0
1990-09-04,18.25,18.5,18.25,18.38,4900,0.952492433647992,0.965540275204814,0.952492433647992,0.959277311257539,93885.2602298449,0.0,1.0
1990-09-05,18.25,18.5,18.13,18.5,6300,0.952492433647992,0.965540275204814,0.946229469700718,0.965540275204814,120709.620295515,0.0,1.0
1990-09-06,17.88,18.25,17.88,18.25,12900,0.933181628143896,0.952492433647992,0.933181628143896,0.952492433647992,247167.317747959,0.0,1.0
1990-09-07,18.0,18.13,17.88,18.0,5700,0.93944459209117,0.946229469700718,0.933181628143896,0.93944459209117,109213.465981656,0.0,1.0
1990-09-10,18.13,18.25,18.0,18.13,35100,0.946229469700718,0.952492433647992,0.93944459209117,0.946229469700718,672525.027360725,0.0,1.0
1990-09-11,18.13,18.25,18.13,18.25,2400,0.946229469700718,0.952492433647992,0.946229469700718,0.952492433647992,45984.6172554342,0.0,1.0
1990-09-12,18.25,18.25,18.0,18.13,2700,0.952492433647992,0.952492433647992,0.93944459209117,0.946229469700718,51732.6944123635,0.0,1.0
1990-09-13,18.25,18.25,18.0,18.13,9000,0.952492433647992,0.952492433647992,0.93944459209117,0.946229469700718,172442.314707878,0.0,1.0
1990-09-14,18.0,18.25,18.0,18.13,134600,0.93944459209117,0.952492433647992,0.93944459209117,0.946229469700718,2578970.61774227,0.0,1.0
1990-09-17,17.88,17.88,17.75,17.88,22000,0.933181628143896,0.933181628143896,0.926396750534348,0.933181628143896,421525.658174814,0.0,1.0
1990-09-18,18.25,18.25,17.75,17.75,30000,0.952492433647992,0.952492433647992,0.926396750534348,0.926396750534348,574807.715692928,0.0,1.0
1990-09-19,17.63,18.25,17.63,18.25,33300,0.920133786587074,0.952492433647992,0.920133786587074,0.952492433647992,638036.56441915,0.0,1.0
1990-09-20,17.75,17.75,17.5,17.75,21600,0.926396750534348,0.926396750534348,0.913348908977527,0.926396750534348,413861.555298908,0.0,1.0
1990-09-21,17.63,17.88,17.5,17.88,5500,0.920133786587074,0.933181628143896,0.913348908977527,0.933181628143896,105381.414543703,0.0,1.0
1990-09-24,17.38,17.63,17.38,17.5,11700,0.907085945030252,0.920133786587074,0.907085945030252,0.913348908977527,224175.009120242,0.0,1.0
1990-09-25,17.38,17.63,17.38,17.38,39100,0.907085945030252,0.920133786587074,0.907085945030252,0.907085945030252,749166.056119783,0.0,1.0
1990-09-26,17.25,17.25,17.13,17.25,11300,0.900301067420705,0.900301067420705,0.89403810347343,0.900301067420705,216510.906244336,0.0,1.0
1990-09-27,17.75,17.75,17.25,17.25,19000,0.926396750534348,0.926396750534348,0.900301067420705,0.900301067420705,364044.886605521,0.0,1.0
1990-09-28,17.38,17.63,17.25,17.5,19300,0.907085945030252,0.920133786587074,0.900301067420705,0.913348908977527,369792.96376245,0.0,1.0
1990-10-01,17.0,17.63,17.0,17.25,19700,0.887253225863883,0.920133786587074,0.887253225863883,0.900301067420705,377457.066638356,0.0,1.0
1990-10-02,17.13,17.38,17.0,17.13,24400,0.89403810347343,0.907085945030252,0.887253225863883,0.89403810347343,467510.275430248,0.0,1.0
1990-10-03,17.13,17.25,17.13,17.25,6400,0.89403810347343,0.900301067420705,0.89403810347343,0.900301067420705,122625.646014491,0.0,1.0
1990-10-04,17.0,17.25,17.0,17.25,10500,0.887253225863883,0.900301067420705,0.887253225863883,0.900301067420705,201182.700492525,0.0,1.0
1990-10-05,17.0,17.0,16.75,16.88,11000,0.887253225863883,0.887253225863883,0.874205384307061,0.880990261916608,210762.829087407,0.0,1.0
1990-10-08,17.0,17.25,16.88,17.13,6900,0.887253225863883,0.900301067420705,0.880990261916608,0.89403810347343,132205.774609373,0.0,1.0
1990-10-09,16.5,16.88,16.5,16.88,5500,0.861157542750239,0.880990261916608,0.861157542750239,0.880990261916608,105381.414543703,0.0,1.0
1990-10-10,16.5,16.75,16.5,16.63,9500,0.861157542750239,0.874205384307061,0.861157542750239,0.867942420359787,182022.443302761,0.0,1.0
1990-10-11,15.5,16.5,15.5,16.5,10700,0.808966176522952,0.861157542750239,0.808966176522952,0.861157542750239,205014.751930478,0.0,1.0
1990-10-12,15.13,15.63,15.13,15.63,28100,0.789655371018856,0.8157510541325,0.789655371018856,0.8157510541325,538403.227032376,0.0,1.0
1990-10-15,15.25,15.63,15.25,15.25,35700,0.79591833496613,0.8157510541325,0.79591833496613,0.79591833496613,684021.181674585,0.0,1.0
1990-10-16,15.0,15.5,14.88,15.38,16000,0.782870493409309,0.808966176522952,0.776607529462034,0.802703212575678,306564.115036228,0.0,1.0
1990-10-17,15.5,15.5,15.0,15.0,7700,0.808966176522952,0.808966176522952,0.782870493409309,0.782870493409309,147533.980361185,0.0,1.0
1990-10-18,15.75,15.75,15.38,15.63,11000,0.822014018079774,0.822014018079774,0.802703212575678,0.8157510541325,210762.829087407,0.0,1.0
1990-10-19,16.5,16.75,16.13,16.13,35500,0.861157542750239,0.874205384307061,0.841846737246143,0.841846737246143,680189.130236632,0.0,1.0
1990-10-22,16.25,16.5,16.25,16.25,7600,0.848109701193418,0.861157542750239,0.848109701193418,0.848109701193418,145617.954642208,0.0,1.0
1990-10-23,15.88,16.38,15.88,16.38,20000,0.828798895689321,0.854894578802965,0.828798895689321,0.854894578802965,383205.143795285,0.0,1.0
1990-10-24,14.38,14.75,13.75,14.75,256800,0.750511846348391,0.769822651852487,0.7176312856252,0.769822651852487,4920354.04633146,0.0,1.0
1990-10-25,14.5,15.13,14.38,14.38,77400,0.756774810295665,0.789655371018856,0.750511846348391,0.750511846348391,1483003.90648775,0.0,1.0
1990-10-26,15.0,15.0,14.5,14.5,19700,0.782870493409309,0.782870493409309,0.756774810295665,0.756774810295665,377457.066638356,0.0,1.0
1990-10-29,14.88,15.0,14.75,15.0,59400,0.776607529462034,0.782870493409309,0.769822651852487,0.782870493409309,1138119.277072,0.0,1.0
1990-10-30,14.88,15.0,14.63,15.0,71300,0.776607529462034,0.782870493409309,0.763559687905212,0.782870493409309,1366126.33763019,0.0,1.0
1990-10-31,14.88,14.88,14.75,14.88,32200,0.776607529462034,0.776607529462034,0.769822651852487,0.776607529462034,616960.281510409,0.0,1.0
1990-11-01,14.88,14.88,14.75,14.88,144200,0.776607529462034,0.776607529462034,0.769822651852487,0.776607529462034,2762909.08676401,0.0,1.0
1990-11-02,15.5,15.5,15.0,15.0,21300,0.808966176522952,0.808966176522952,0.782870493409309,0.782870493409309,408113.478141979,0.0,1.0
1990-11-05,15.25,16.0,15.25,15.63,26100,0.79591833496613,0.835061859636596,0.79591833496613,0.8157510541325,500082.712652848,0.0,1.0
1990-11-06,15.38,15.5,15.25,15.25,57300,0.802703212575678,0.808966176522952,0.79591833496613,0.79591833496613,1097882.73697349,0.0,1.0
1990-11-07,15.38,15.5,15.25,15.25,16800,0.806878521873861,0.813174063006817,0.800058352313158,0.800058352313158,320226.642543341,0.08,1.0
1990-11-08,15.5,15.5,15.38,15.38,24700,0.813174063006817,0.813174063006817,0.806878521873861,0.806878521873861,470809.408977412,0.0,1.0
1990-11-09,15.5,15.5,15.0,15.5,58900,0.813174063006817,0.813174063006817,0.7869426416195,0.813174063006817,1122699.35986921,0.0,1.0
1990-11-12,15.5,15.75,15.5,15.63,7500,0.813174063006817,0.826289773700475,0.813174063006817,0.819994232567519,142958.322563991,0.0,1.0
1990-11-13,15.88,15.88,15.63,15.63,5400,0.833109943261177,0.833109943261177,0.819994232567519,0.819994232567519,102929.992246074,0.0,1.0
1990-11-14,15.88,15.88,15.75,15.88,4900,0.833109943261177,0.833109943261177,0.826289773700475,0.833109943261177,93399.4374084744,0.0,1.0
1990-11-15,15.63,15.88,15.63,15.75,29500,0.819994232567519,0.833109943261177,0.819994232567519,0.826289773700475,562302.735418366,0.0,1.0
1990-11-16,15.75,15.75,15.38,15.5,8900,0.826289773700475,0.826289773700475,0.806878521873861,0.813174063006817,169643.87610927,0.0,1.0
1990-11-19,15.63,16.0,15.63,15.75,19500,0.819994232567519,0.839405484394133,0.819994232567519,0.826289773700475,371691.638666378,0.0,1.0
1990-11-20,15.5,15.75,15.38,15.63,14200,0.813174063006817,0.826289773700475,0.806878521873861,0.819994232567519,270667.757387824,0.0,1.0
1990-11-21,15.5,15.63,15.38,15.38,12400,0.813174063006817,0.819994232567519,0.806878521873861,0.806878521873861,236357.759972466,0.0,1.0
1990-11-23,15.75,15.88,15.63,15.63,24700,0.826289773700475,0.833109943261177,0.819994232567519,0.819994232567519,470809.408977412,0.0,1.0
1990-11-26,15.88,15.88,15.63,15.63,2500,0.833109943261177,0.833109943261177,0.819994232567519,0.819994232567519,47652.7741879972,0.0,1.0
1990-11-27,16.5,16.5,15.75,16.0,38500,0.86563690578145,0.86563690578145,0.826289773700475,0.839405484394133,733852.722495156,0.0,1.0
1990-11-28,16.5,16.75,16.38,16.63,8300,0.86563690578145,0.878752616475108,0.859341364648494,0.872457075342152,158207.210304151,0.0,1.0
1990-11-29,16.75,16.75,16.5,16.63,21000,0.878752616475108,0.878752616475108,0.86563690578145,0.872457075342152,400283.303179176,0.0,1.0
1990-11-30,16.88,16.88,16.38,16.38,17200,0.885572786035811,0.885572786035811,0.859341364648494,0.859341364648494,327851.08641342,0.0,1.0
1990-12-03,16.0,16.88,16.0,16.88,61600,0.839405484394133,0.885572786035811,0.839405484394133,0.885572786035811,1174164.35599225,0.0,1.0
1990-12-04,16.0,16.13,15.75,16.13,88600,0.839405484394133,0.846225653954836,0.826289773700475,0.846225653954836,1688814.31722262,0.0,1.0
1990-12-05,16.88,16.88,15.88,15.88,28000,0.885572786035811,0.885572786035811,0.833109943261177,0.833109943261177,533711.070905568,0.0,1.0
1990-12-06,17.25,17.38,17.0,17.0,23000,0.904984037862425,0.911804207423127,0.891868327168767,0.891868327168767,438405.522529574,0.0,1.0
1990-12-07,16.88,17.0,16.75,17.0,18700,0.885572786035811,0.891868327168767,0.878752616475108,0.891868327168767,356442.750926219,0.0,1.0
1990-12-10,17.0,17.0,16.88,17.0,18200,0.891868327168767,0.891868327168767,0.885572786035811,0.891868327168767,346912.196088619,0.0,1.0
1990-12-11,17.0,17.0,16.88,16.88,38100,0.891868327168767,0.891868327168767,0.885572786035811,0.885572786035811,726228.278625076,0.0,1.0
1990-12-12,17.0,17.38,17.0,17.0,25900,0.891868327168767,0.911804207423127,0.891868327168767,0.891868327168767,493682.74058765,0.0,1.0
1990-12-13,17.38,17.38,17.13,17.13,7400,0.911804207423127,0.911804207423127,0.898688496729469,0.898688496729469,141052.211596472,0.0,1.0
1990-12-14,17.13,17.25,16.88,17.13,10200,0.898688496729469,0.904984037862425,0.885572786035811,0.898688496729469,194423.318687028,0.0,1.0
1990-12-17,17.25,17.38,17.13,17.25,6400,0.904984037862425,0.911804207423127,0.898688496729469,0.904984037862425,121991.101921273,0.0,1.0
1990-12-18,17.0,17.38,16.63,17.25,14500,0.891868327168767,0.911804207423127,0.872457075342152,0.904984037862425,276386.090290383,0.0,1.0
1990-12-19,17.5,17.5,16.75,17.0,78300,0.918099748556083,0.918099748556083,0.878752616475108,0.891868327168767,1492484.88756807,0.0,1.0
1990-12-20,17.25,17.75,17.25,17.38,32400,0.904984037862425,0.931215459249742,0.904984037862425,0.911804207423127,617579.953476443,0.0,1.0
1990-12-21,17.25,17.75,17.25,17.38,19600,0.904984037862425,0.931215459249742,0.904984037862425,0.911804207423127,373597.749633898,0.0,1.0
1990-12-24,17.0,17.38,17.0,17.38,5400,0.891868327168767,0.911804207423127,0.891868327168767,0.911804207423127,102929.992246074,0.0,1.0
1990-12-26,17.38,17.38,17.0,17.13,8300,0.911804207423127,0.911804207423127,0.891868327168767,0.898688496729469,158207.210304151,0.0,1.0
1990-12-27,18.0,18.0,17.25,17.25,33400,0.9443311699434,0.9443311699434,0.904984037862425,0.904984037862425,636641.063151642,0.0,1.0
1990-12-28,18.13,18.38,18.0,18.25,21900,0.951151339504102,0.964267050197761,0.9443311699434,0.957446880637058,417438.301886855,0.0,1.0
1990-12-31,17.63,18.13,17.63,18.0,7800,0.924919918116786,0.951151339504102,0.924919918116786,0.9443311699434,148676.655466551,0.0,1.0
1991-01-02,17.25,17.63,17.13,17.63,4800,0.904984037862425,0.924919918116786,0.898688496729469,0.924919918116786,91493.3264409545,0.0,1.0
1991-01-03,17.0,17.38,17.0,17.38,27600,0.891868327168767,0.911804207423127,0.891868327168767,0.911804207423127,526086.627035488,0.0,1.0
1991-01-04,17.0,17.25,16.75,17.0,27000,0.891868327168767,0.904984037862425,0.878752616475108,0.891868327168767,514649.961230369,0.0,1.0
1991-01-07,16.75,16.88,16.5,16.63,18200,0.878752616475108,0.885572786035811,0.86563690578145,0.872457075342152,346912.196088619,0.0,1.0
1991-01-08,16.38,16.75,16.25,16.75,12800,0.859341364648494,0.878752616475108,0.852521195087792,0.878752616475108,243982.203842545,0.0,1.0
1991-01-09,16.88,16.88,16.5,16.5,48500,0.885572786035811,0.885572786035811,0.86563690578145,0.86563690578145,924463.819247144,0.0,1.0
1991-01-10,16.88,17.0,16.75,16.88,49400,0.885572786035811,0.891868327168767,0.878752616475108,0.885572786035811,941618.817954823,0.0,1.0
1991-01-11,16.88,16.88,16.63,16.63,12300,0.885572786035811,0.885572786035811,0.872457075342152,0.872457075342152,234451.649004946,0.0,1.0
1991-01-14,17.0,17.25,16.75,16.75,25700,0.891868327168767,0.904984037862425,0.878752616475108,0.878752616475108,489870.518652611,0.0,1.0
1991-01-15,17.0,17.0,16.75,16.88,5600,0.891868327168767,0.891868327168767,0.878752616475108,0.885572786035811,106742.214181114,0.0,1.0
1991-01-16,17.0,17.0,16.88,17.0,23500,0.891868327168767,0.891868327168767,0.885572786035811,0.891868327168767,447936.077367173,0.0,1.0
1991-01-17,17.25,17.5,17.13,17.25,29100,0.904984037862425,0.918099748556083,0.898688496729469,0.904984037862425,554678.291548287,0.0,1.0
1991-01-18,17.13,17.5,17.13,17.25,18400,0.898688496729469,0.918099748556083,0.898688496729469,0.904984037862425,350724.418023659,0.0,1.0
1991-01-21,17.25,17.38,17.25,17.25,2500,0.904984037862425,0.911804207423127,0.904984037862425,0.904984037862425,47652.7741879972,0.0,1.0
1991-01-22,18.0,18.0,17.13,17.13,37900,0.9443311699434,0.9443311699434,0.898688496729469,0.898688496729469,722416.056690037,0.0,1.0
1991-01-23,18.88,18.88,18.13,18.13,26200,0.990498471585077,0.990498471585077,0.951151339504102,0.951151339504102,499401.07349021,0.0,1.0
1991-01-24,18.75,19.25,18.75,19.13,35300,0.983678302024375,1.00990972341169,0.983678302024375,1.00361418227874,672857.17153452,0.0,1.0
1991-01-25,18.38,18.88,18.38,18.88,14300,0.964267050197761,0.990498471585077,0.964267050197761,0.990498471585077,272573.868355344,0.0,1.0
1991-01-28,18.5,18.63,18.25,18.5,37000,0.970562591330717,0.977382760891419,0.957446880637058,0.970562591330717,705261.057982358,0.0,1.0
1991-01-29,18.75,18.75,18.5,18.63,12000,0.983678302024375,0.983678302024375,0.970562591330717,0.977382760891419,228733.316102386,0.0,1.0
1991-01-30,19.5,19.75,19.0,19.0,54100,1.02302543410535,1.03614114479901,0.996794012718033,0.996794012718033,1031206.03342826,0.0,1.0
1991-01-31,19.5,19.75,19.38,19.38,43900,1.02302543410535,1.03614114479901,1.01672989297239,1.01672989297239,836782.71474123,0.0,1.0
1991-02-01,20.0,20.0,19.5,19.5,40400,1.04925685549267,1.04925685549267,1.02302543410535,1.02302543410535,770068.830878032,0.0,1.0
1991-02-04,20.5,21.0,19.75,19.75,55500,1.07548827687998,1.1017196982673,1.03614114479901,1.03614114479901,1057891.58697354,0.0,1.0
1991-02-05,20.75,20.75,20.25,20.5,20300,1.08860398757364,1.08860398757364,1.06237256618633,1.07548827687998,386940.526406537,0.0,1.0
1991-02-06,20.88,21.0,20.25,20.63,130500,1.09542415713434,1.1017196982673,1.06237256618633,1.08230844644069,2487474.81261346,0.0,1.0
1991-02-07,21.0,21.13,20.75,21.0,67200,1.1017196982673,1.108539867828,1.08860398757364,1.1017196982673,1280906.57017336,0.0,1.0
1991-02-08,21.0,21.25,20.5,20.75,35200,1.10591672568927,1.1190824009951,1.07958537507762,1.09275105038345,668404.756731831,0.08,1.0
1991-02-11,21.0,21.25,20.63,21.13,20500,1.10591672568927,1.1190824009951,1.08643152623665,1.1127628768483,389269.8157103,0.0,1.0
1991-02-12,20.88,20.88,20.13,20.75,14600,1.09959720154247,1.09959720154247,1.060100175625,1.09275105038345,277236.063871727,0.0,1.0
1991-02-13,21.38,21.38,20.63,20.63,24200,1.12592855215412,1.12592855215412,1.08643152623665,1.08643152623665,459528.270253135,0.0,1.0
1991-02-14,21.75,22.0,21.63,21.63,79500,1.14541375160674,1.15857942691257,1.13909422745995,1.13909422745995,1509607.33409604,0.0,1.0
1991-02-15,22.38,22.63,21.88,22.0,32900,1.17859125337742,1.19175692868325,1.15225990276577,1.15857942691257,624730.582286287,0.0,1.0
1991-02-19,21.75,22.5,21.63,22.5,64200,1.14541375160674,1.18491077752422,1.13909422745995,1.18491077752422,1219079.13017567,0.0,1.0
1991-02-20,21.75,21.88,21.38,21.75,13000,1.14541375160674,1.15225990276577,1.12592855215412,1.14541375160674,246854.029474825,0.0,1.0
1991-02-21,22.0,22.0,21.63,21.75,17500,1.15857942691257,1.15857942691257,1.13909422745995,1.14541375160674,332303.501216109,0.0,1.0
1991-02-22,22.38,22.38,22.0,22.13,12200,1.17859125337742,1.17859125337742,1.15857942691257,1.1654255780716,231663.012276374,0.0,1.0
1991-02-25,22.13,22.5,22.13,22.5,17200,1.1654255780716,1.18491077752422,1.1654255780716,1.18491077752422,326606.86976669,0.0,1.0
1991-02-26,21.25,22.25,20.88,22.25,43100,1.1190824009951,1.17174510221839,1.09959720154247,1.17174510221839,818416.051566528,0.0,1.0
1991-02-27,21.13,21.25,20.88,21.0,39400,1.1127628768483,1.1190824009951,1.09959720154247,1.10591672568927,748157.597023697,0.0,1.0
1991-02-28,20.75,21.63,20.75,21.38,21000,1.09275105038345,1.13909422745995,1.09275105038345,1.12592855215412,398764.201459329,0.0,1.0
1991-03-01,20.88,21.13,20.75,20.75,17000,1.09959720154247,1.1127628768483,1.09275105038345,1.09275105038345,322809.115467079,0.0,1.0
1991-03-04,21.0,21.0,20.75,20.88,13300,1.10591672568927,1.10591672568927,1.09275105038345,1.09959720154247,252550.660924243,0.0,1.0
1991-03-05,20.75,21.25,20.63,20.75,42500,1.09275105038345,1.1190824009951,1.08643152623665,1.09275105038345,807022.788667691,0.0,1.0
1991-03-06,21.88,22.0,21.0,21.25,29900,1.15225990276577,1.15857942691257,1.10591672568927,1.1190824009951,567764.267792097,0.0,1.0
1991-03-07,22.5,22.63,21.75,22.0,26300,1.18491077752422,1.19175692868325,1.14541375160674,1.15857942691257,499404.690399066,0.0,1.0
1991-03-08,23.13,23.38,22.5,22.5,31000,1.2180882792949,1.23125395460072,1.18491077752422,1.18491077752422,588651.916439963,0.0,1.0
1991-03-11,23.5,24.13,23.0,23.13,57400,1.23757347874752,1.2707509805182,1.21124212813587,1.2180882792949,1089955.48398884,0.0,1.0
1991-03-12,23.0,23.88,23.0,23.75,34700,1.21124212813587,1.25758530521237,1.21124212813587,1.25073915405334,658910.370982798,0.0,1.0
1991-03-13,23.75,23.88,22.75,23.0,39800,1.25073915405334,1.25758530521237,1.19807645283004,1.21124212813587,755753.105622924,0.0,1.0
1991-03-14,23.75,24.25,23.75,24.0,35400,1.25073915405334,1.27707050466499,1.25073915405334,1.26390482935917,672202.511031445,0.0,1.0
1991-03-15,23.13,24.0,23.13,23.88,28900,1.2180882792949,1.26390482935917,1.2180882792949,1.25758530521237,548775.49629403,0.0,1.0
1991-03-18,23.0,23.25,22.0,23.0,138600,1.21124212813587,1.22440780344169,1.15857942691257,1.21124212813587,2631843.72963158,0.0,1.0
1991-03-19,22.38,23.0,22.38,23.0,29500,1.17859125337742,1.21124212813587,1.17859125337742,1.21124212813587,560168.759192871,0.0,1.0
1991-03-20,22.75,22.75,22.5,22.75,36600,1.19807645283004,1.19807645283004,1.18491077752422,1.19807645283004,694989.036829122,0.0,1.0
1991-03-21,23.0,23.13,22.63,22.63,33500,1.21124212813587,1.2180882792949,1.19175692868325,1.19175692868325,636123.845185122,0.0,1.0
1991-03-22,22.75,23.25,22.75,23.13,29900,1.19807645283004,1.22440780344169,1.19807645283004,1.2180882792949,567764.267792096,0.0,1.0
1991-03-25,23.63,23.88,22.5,22.5,29300,1.24441962990655,1.25758530521237,1.18491077752422,1.18491077752422,556371.004893255,0.0,1.0
1991-03-26,24.13,24.13,23.63,23.63,16000,1.2707509805182,1.2707509805182,1.24441962990655,1.24441962990655,303820.343969013,0.0,1.0
1991-03-27,23.25,24.25,23.25,24.25,17700,1.22440780344169,1.27707050466499,1.22440780344169,1.27707050466499,336101.255515722,0.0,1.0
1991-03-28,23.88,24.0,23.5,23.75,21100,1.25758530521237,1.26390482935917,1.23757347874752,1.25073915405334,400663.078609138,0.0,1.0
1991-04-01,24.0,24.88,24.0,24.0,32800,1.26390482935917,1.31024800643567,1.26390482935917,1.26390482935917,622831.705136477,0.0,1.0
1991-04-02,24.75,24.88,24.25,24.25,41000,1.30340185527664,1.31024800643567,1.27707050466499,1.27707050466499,778539.631420599,0.0,1.0
1991-04-03,25.75,25.88,24.63,24.88,46500,1.35606455649994,1.36291070765897,1.29708233112984,1.31024800643567,882977.874659946,0.0,1.0
1991-04-04,25.5,25.88,25.0,25.88,27500,1.34289888119411,1.36291070765897,1.31656753058246,1.36291070765897,522191.216196745,0.0,1.0
1991-04-05,24.75,25.5,24.75,25.5,19100,1.30340185527664,1.34289888119411,1.30340185527664,1.34289888119411,362685.535613011,0.0,1.0
1991-04-08,24.63,25.0,24.38,25.0,59300,1.29708233112984,1.31656753058246,1.28391665582402,1.31656753058246,1126034.14983516,0.0,1.0
1991-04-09,24.75,24.88,24.5,24.5,14000,1.30340185527664,1.31024800643567,1.29023617997082,1.29023617997082,265842.800972887,0.0,1.0
1991-04-10,24.63,24.75,24.0,24.75,21300,1.29708233112984,1.30340185527664,1.26390482935917,1.30340185527664,404460.832908751,0.0,1.0
1991-04-11,25.5,25.75,24.63,24.75,43000,1.34289888119411,1.35606455649994,1.29708233112984,1.30340185527664,816517.174416728,0.0,1.0
1991-04-12,25.13,25.5,25.0,25.5,14300,1.32341368174149,1.34289888119411,1.31656753058246,1.34289888119411,271539.432422307,0.0,1.0
1991-04-15,24.63,25.13,24.63,24.75,16800,1.29708233112984,1.32341368174149,1.29708233112984,1.30340185527664,319011.361167466,0.0,1.0
1991-04-16,25.0,25.0,24.38,24.75,27000,1.31656753058246,1.31656753058246,1.28391665582402,1.30340185527664,512696.830447713,0.0,1.0
1991-04-17,25.5,25.5,25.13,25.25,10400,1.34289888119411,1.34289888119411,1.32341368174149,1.32973320588829,197483.22357986,0.0,1.0
1991-04-18,25.5,25.5,25.25,25.5,7800,1.34289888119411,1.34289888119411,1.32973320588829,1.34289888119411,148112.417684895,0.0,1.0
1991-04-19,25.63,25.63,25.13,25.5,15900,1.34974503235314,1.34974503235314,1.32341368174149,1.34289888119411,301921.466819208,0.0,1.0
1991-04-22,25.25,25.63,25.0,25.5,33300,1.32973320588829,1.34974503235314,1.31656753058246,1.34289888119411,632326.09088551,0.0,1.0
1991-04-23,25.5,25.75,25.5,25.63,74400,1.34289888119411,1.35606455649994,1.34289888119411,1.34974503235314,1412764.59945592,0.0,1.0
1991-04-24,26.0,26.13,25.75,25.75,87000,1.36923023180576,1.37607638296479,1.35606455649994,1.35606455649994,1652023.12033152,0.0,1.0
1991-04-25,27.25,27.25,26.25,26.25,64300,1.43505860833489,1.43505860833489,1.38239590711159,1.38239590711159,1220978.00732547,0.0,1.0
1991-04-26,29.0,29.25,27.0,27.75,200000,1.52721833547566,1.54038401078148,1.42189293302906,1.46138995894654,3797754.29961267,0.0,1.0
1991-04-29,27.75,28.5,27.38,28.5,71800,1.46138995894654,1.50088698486401,1.44190475949392,1.50088698486401,1363393.79356095,0.0,1.0
1991-04-30,26.75,27.88,26.0,27.88,54700,1.40872725772324,1.46823611010556,1.36923023180576,1.46823611010556,1038685.80094407,0.0,1.0
1991-05-01,26.63,26.75,26.25,26.5,29800,1.40240773357644,1.40872725772324,1.38239590711159,1.39556158241741,565865.390642289,0.0,1.0
1991-05-02,27.0,27.0,26.63,26.88,29700,1.42189293302906,1.42189293302906,1.40240773357644,1.41557340888227,563966.513492483,0.0,1.0
1991-05-03,27.0,27.13,26.88,26.88,17800,1.42189293302906,1.42873908418809,1.41557340888227,1.41557340888227,338000.132665529,0.0,1.0
1991-05-06,26.38,27.0,26.38,27.0,12100,1.38924205827062,1.42189293302906,1.38924205827062,1.42189293302906,229764.135126566,0.0,1.0
1991-05-07,26.88,27.0,26.5,26.5,28400,1.41557340888227,1.42189293302906,1.39556158241741,1.39556158241741,539281.110544999,0.0,1.0
1991-05-08,26.88,26.88,26.63,26.63,15900,1.41557340888227,1.41557340888227,1.40240773357644,1.40240773357644,301921.466819207,0.0,1.0
1991-05-09,27.38,27.38,26.88,26.88,35400,1.44190475949392,1.44190475949392,1.41557340888227,1.41557340888227,672202.511031442,0.0,1.0
1991-05-10,27.5,28.0,27.38,27.38,43600,1.45243729973857,1.47884525064291,1.44609939152153,1.44609939152153,825508.956714216,0.08,1.0
1991-05-13,27.63,27.63,27.25,27.25,20700,1.4593033669737,1.4593033669737,1.43923332428641,1.43923332428641,391927.417522574,0.0,1.0
1991-05-14,28.0,28.0,27.63,27.88,38600,1.47884525064291,1.47884525064291,1.4593033669737,1.47250734242587,730840.498375429,0.0,1.0
1991-05-15,28.0,28.25,28.0,28.0,48000,1.47884525064291,1.49204922609508,1.47884525064291,1.47884525064291,908817.200052347,0.0,1.0
1991-05-16,28.63,28.75,28.0,28.0,11600,1.51211926878238,1.51845717699942,1.47884525064291,1.47884525064291,219630.823345983,0.0,1.0
1991-05-17,29.13,29.38,28.5,28.5,89000,1.53852721968672,1.55173119513888,1.50525320154725,1.50525320154725,1685098.55843039,0.0,1.0
1991-05-20,28.88,29.13,28.88,28.88,46100,1.52532324423455,1.53852721968672,1.52532324423455,1.52532324423455,872843.185883605,0.0,1.0
1991-05-21,29.0,29.25,28.63,28.88,17800,1.53166115245159,1.54486512790376,1.51211926878238,1.52532324423455,337019.711686078,0.0,1.0
1991-05-22,29.0,29.0,28.75,29.0,37700,1.53166115245159,1.53166115245159,1.51845717699942,1.53166115245159,713800.175874445,0.0,1.0
1991-05-23,29.13,29.13,28.5,29.0,29700,1.53852721968672,1.53852721968672,1.50525320154725,1.53166115245159,562330.642532387,0.0,1.0
1991-05-24,29.13,29.25,28.88,29.13,6500,1.53852721968672,1.54486512790376,1.52532324423455,1.53852721968672,123068.995840421,0.0,1.0
1991-05-28,30.0,30.0,29.25,29.25,34300,1.58447705426026,1.58447705426026,1.54486512790376,1.54486512790376,649425.624204073,0.0,1.0
1991-05-29,29.25,30.0,29.13,30.0,23700,1.54486512790376,1.58447705426026,1.53852721968672,1.58447705426026,448728.492525844,0.0,1.0
1991-05-30,29.75,29.88,29.25,29.5,19200,1.57127307880809,1.57813914604322,1.54486512790376,1.55806910335593,363526.880020939,0.0,1.0
1991-05-31,28.75,29.88,28.75,29.75,40700,1.51845717699942,1.57813914604322,1.51845717699942,1.57127307880809,770601.250877717,0.0,1.0
1991-06-03,29.0,29.0,28.75,28.88,35600,1.53166115245159,1.53166115245159,1.51845717699942,1.52532324423455,674039.423372155,0.0,1.0
1991-06-04,28.88,29.0,28.88,29.0,16400,1.52532324423455,1.53166115245159,1.52532324423455,1.53166115245159,310512.543351217,0.0,1.0
1991-06-05,28.75,29.25,28.75,29.0,32600,1.51845717699942,1.54486512790376,1.51845717699942,1.53166115245159,617238.348368884,0.0,1.0
1991-06-06,28.88,29.0,28.63,29.0,19600,1.52532324423455,1.53166115245159,1.51211926878238,1.53166115245159,371100.35668804,0.0,1.0
1991-06-07,28.5,29.13,28.38,29.13,80000,1.50525320154725,1.53852721968672,1.49891529333021,1.53852721968672,1514695.33342058,0.0,1.0
1991-06-10,28.25,28.5,28.25,28.25,7200,1.49204922609508,1.50525320154725,1.49204922609508,1.49204922609508,136322.580007852,0.0,1.0
1991-06-11,27.88,28.25,27.88,28.25,37100,1.47250734242587,1.49204922609508,1.47250734242587,1.49204922609508,702439.960873792,0.0,1.0
1991-06-12,26.88,27.88,25.75,27.88,100500,1.4196914406172,1.47250734242587,1.36000947157339,1.47250734242587,1902836.01260959,0.0,1.0
1991-06-13,27.5,27.5,26.75,27.0,25200,1.45243729973857,1.45243729973857,1.41282537338207,1.42602934883424,477129.030027483,0.0,1.0
1991-06-14,27.25,27.5,27.0,27.5,17300,1.43923332428641,1.45243729973857,1.42602934883424,1.45243729973857,327552.865852198,0.0,1.0
1991-06-17,27.13,27.38,27.0,27.38,7600,1.43289541606936,1.44609939152153,1.42602934883424,1.44609939152153,143896.056674955,0.0,1.0
1991-06-18,27.13,27.13,27.0,27.13,7800,1.43289541606936,1.43289541606936,1.42602934883424,1.43289541606936,147682.795008507,0.0,1.0
1991-06-19,26.88,26.88,26.5,26.88,20400,1.4196914406172,1.4196914406172,1.3996213979299,1.4196914406172,386247.310022245,0.0,1.0
1991-06-20,26.75,27.0,26.75,26.75,5300,1.41282537338207,1.42602934883424,1.41282537338207,1.41282537338207,100348.565839113,0.0,1.0
1991-06-21,27.13,27.13,26.75,26.75,11700,1.43289541606936,1.43289541606936,1.41282537338207,1.41282537338207,221524.19251276,0.0,1.0
1991-06-24,26.88,27.13,26.75,27.13,17300,1.4196914406172,1.43289541606936,1.41282537338207,1.43289541606936,327552.865852198,0.0,1.0
1991-06-25,26.38,26.63,26.38,26.63,9300,1.39328348971286,1.40648746516503,1.39328348971286,1.40648746516503,176083.332510142,0.0,1.0
1991-06-26,26.25,26.63,26.0,26.63,22900,1.38641742247773,1.40648746516503,1.37321344702556,1.40648746516503,433581.53919164,0.0,1.0
1991-06-27,26.75,26.88,26.25,26.38,33700,1.41282537338207,1.4196914406172,1.38641742247773,1.39328348971286,638065.409203416,0.0,1.0
1991-06-28,27.5,27.5,27.0,27.0,41000,1.45243729973857,1.45243729973857,1.42602934883424,1.42602934883424,776281.358378047,0.0,1.0
1991-07-01,28.0,28.13,27.63,27.75,17100,1.47884525064291,1.48571131787804,1.4593033669737,1.46564127519074,323766.127518648,0.0,1.0
1991-07-02,28.25,28.5,28.0,28.0,10900,1.49204922609508,1.50525320154725,1.47884525064291,1.47884525064291,206377.239178554,0.0,1.0
1991-07-03,28.5,28.5,28.25,28.5,13400,1.50525320154725,1.50525320154725,1.49204922609508,1.50525320154725,253711.468347946,0.0,1.0
1991-07-05,28.63,28.75,28.38,28.38,9000,1.51211926878238,1.51845717699942,1.49891529333021,1.49891529333021,170403.225009814,0.0,1.0
1991-07-08,29.38,29.5,28.63,28.75,65300,1.55173119513888,1.55806910335593,1.51211926878238,1.51845717699942,1236370.06590455,0.0,1.0
1991-07-09,29.25,30.0,29.0,29.63,61100,1.54486512790376,1.58447705426026,1.53166115245159,1.56493517059105,1156848.56089996,0.0,1.0
1991-07-10,29.38,29.63,29.13,29.25,45300,1.55173119513888,1.56493517059105,1.53852721968672,1.54486512790376,857696.232549403,0.0,1.0
1991-07-11,28.88,29.13,28.88,29.13,17200,1.52532324423455,1.53852721968672,1.52532324423455,1.53852721968672,325659.496685423,0.0,1.0
1991-07-12,29.25,29.25,28.75,28.75,9700,1.54486512790376,1.54486512790376,1.51845717699942,1.51845717699942,183656.809177244,0.0,1.0
1991-07-15,28.75,29.0,28.63,29.0,29100,1.51845717699942,1.53166115245159,1.51211926878238,1.53166115245159,550970.427531734,0.0,1.0
1991-07-16,29.0,29.25,29.0,29.0,40500,1.53166115245159,1.54486512790376,1.53166115245159,1.53166115245159,766814.512544165,0.0,1.0
1991-07-17,29.25,29.38,29.0,29.25,22500,1.54486512790376,1.55173119513888,1.53166115245159,1.54486512790376,426008.062524536,0.0,1.0
1991-07-18,29.25,29.38,29.13,29.25,27400,1.54486512790376,1.55173119513888,1.53852721968672,1.54486512790376,518783.151696546,0.0,1.0
1991-07-19,29.0,29.38,29.0,29.38,18900,1.53166115245159,1.55173119513888,1.53166115245159,1.55173119513888,357846.77252061,0.0,1.0
1991-07-22,29.0,29.0,28.75,29.0,9500,1.53166115245159,1.53166115245159,1.51845717699942,1.53166115245159,179870.070843693,0.0,1.0
1991-07-23,28.75,29.25,28.75,28.88,48500,1.51845717699942,1.54486512790376,1.51845717699942,1.52532324423455,918284.045886223,0.0,1.0
1991-07-24,28.5,28.88,28.5,28.75,25800,1.50525320154725,1.52532324423455,1.50525320154725,1.51845717699942,488489.245028136,0.0,1.0
1991-07-25,28.38,28.63,28.38,28.5,31700,1.49891529333021,1.51211926878238,1.49891529333021,1.50525320154725,600198.025867903,0.0,1.0
1991-07-26,28.38,28.63,28.38,28.38,37800,1.49891529333021,1.51211926878238,1.49891529333021,1.49891529333021,715693.545041221,0.0,1.0
1991-07-29,28.13,28.5,28.13,28.5,17300,1.48571131787804,1.50525320154725,1.48571131787804,1.50525320154725,327552.865852199,0.0,1.0
1991-07-30,28.13,28.25,28.0,28.13,19600,1.48571131787804,1.49204922609508,1.47884525064291,1.48571131787804,371100.356688041,0.0,1.0
1991-07-31,28.75,29.0,28.25,28.25,39100,1.51845717699942,1.53166115245159,1.49204922609508,1.49204922609508,740307.344209305,0.0,1.0
1991-08-01,29.25,29.25,28.75,29.0,21100,1.54486512790376,1.54486512790376,1.51845717699942,1.53166115245159,399500.894189676,0.0,1.0
1991-08-02,29.5,29.5,29.25,29.5,21700,1.55806910335593,1.55806910335593,1.54486512790376,1.55806910335593,410861.10919033,0.0,1.0
1991-08-05,29.5,29.5,29.25,29.25,9500,1.55806910335593,1.55806910335593,1.54486512790376,1.54486512790376,179870.070843693,0.0,1.0
1991-08-06,29.38,29.5,29.25,29.25,15300,1.55173119513888,1.55806910335593,1.54486512790376,1.54486512790376,289685.482516686,0.0,1.0
1991-08-07,29.88,30.0,29.5,29.5,8600,1.57813914604322,1.58447705426026,1.55806910335593,1.55806910335593,162829.748342712,0.0,1.0
1991-08-08,29.88,30.25,29.75,30.0,8500,1.57813914604322,1.59768102971243,1.57127307880809,1.58447705426026,160936.379175936,0.0,1.0
1991-08-09,29.38,29.63,29.25,29.63,3900,1.55173119513888,1.56493517059105,1.54486512790376,1.56493517059105,73841.3975042533,0.0,1.0
1991-08-12,30.13,30.13,29.5,29.5,17700,1.59609655265817,1.59609655265817,1.56272314316018,1.56272314316018,334128.282597835,0.09,1.0
1991-08-13,31.5,32.0,30.38,30.38,68200,1.66867047489985,1.69515730783477,1.60933996912563,1.60933996912563,1287432.13972725,0.0,1.0
1991-08-14,32.25,32.38,32.0,32.0,28700,1.70840072430223,1.7152873008653,1.69515730783477,1.69515730783477,541778.627715132,0.0,1.0
1991-08-15,32.0,32.5,31.63,32.25,23700,1.69515730783477,1.72164414076968,1.67555705146293,1.70840072430223,447392.10720727,0.0,1.0
1991-08-16,31.88,32.0,31.75,32.0,12800,1.68880046793039,1.69515730783477,1.68191389136731,1.69515730783477,241629.492500129,0.0,1.0
1991-08-19,30.5,31.5,29.75,31.5,34800,1.61569680903001,1.66867047489985,1.57596655962763,1.66867047489985,656930.182734727,0.0,1.0
1991-08-20,31.25,31.38,30.75,30.75,40600,1.65542705843239,1.66231363499547,1.62894022549747,1.62894022549747,766418.546523847,0.0,1.0
1991-08-21,31.88,32.0,31.38,31.5,83400,1.68880046793039,1.69515730783477,1.66231363499547,1.66867047489985,1574367.16207115,0.0,1.0
1991-08-22,31.88,32.0,31.75,31.88,15900,1.68880046793039,1.69515730783477,1.68191389136731,1.68880046793039,300149.135215004,0.0,1.0
1991-08-23,32.13,32.38,31.75,32.0,23100,1.70204388439784,1.7152873008653,1.68191389136731,1.69515730783477,436065.724746328,0.0,1.0
1991-08-26,32.38,32.38,31.88,32.38,11600,1.7152873008653,1.7152873008653,1.68880046793039,1.7152873008653,218976.727578243,0.0,1.0
1991-08-27,31.75,32.38,31.75,32.38,31500,1.68191389136731,1.7152873008653,1.68191389136731,1.7152873008653,594635.079199536,0.0,1.0
1991-08-28,32.0,32.13,31.75,31.75,22900,1.69515730783477,1.70204388439784,1.68191389136731,1.68191389136731,432290.263926012,0.0,1.0
1991-08-29,32.13,32.25,31.63,32.13,37400,1.70204388439784,1.70840072430223,1.67555705146293,1.70204388439784,706011.173398817,0.0,1.0
1991-08-30,32.13,32.13,31.63,32.13,18200,1.70204388439784,1.70204388439784,1.67555705146293,1.70204388439784,343566.934648622,0.0,1.0
1991-09-03,31.88,32.13,31.88,32.13,24200,1.68880046793039,1.70204388439784,1.68880046793039,1.70204388439784,456830.759258056,0.0,1.0
1991-09-04,31.88,32.13,31.63,32.13,8300,1.68880046793039,1.70204388439784,1.67555705146293,1.70204388439784,156681.624043052,0.0,1.0
1991-09-05,30.0,31.38,29.75,31.38,129300,1.58920997609509,1.66231363499547,1.57596655962763,1.66231363499547,2440835.42033334,0.0,1.0
1991-09-06,30.25,30.38,30.0,30.25,51700,1.60245339256255,1.60933996912563,1.58920997609509,1.60245339256255,975956.622051305,0.0,1.0
1991-09-09,30.38,30.38,30.25,30.25,26300,1.60933996912563,1.60933996912563,1.60245339256255,1.60245339256255,496473.09787136,0.0,1.0
1991-09-10,29.75,30.38,29.75,30.25,38300,1.57596655962763,1.60933996912563,1.57596655962763,1.60245339256255,723000.747090233,0.0,1.0
1991-09-11,29.75,30.0,29.75,29.88,18300,1.57596655962763,1.58920997609509,1.57596655962763,1.58285313619071,345454.66505878,0.0,1.0
1991-09-12,30.13,30.25,29.75,30.0,19900,1.59609655265817,1.60245339256255,1.57596655962763,1.58920997609509,375658.351621295,0.0,1.0
1991-09-13,30.5,30.5,30.25,30.25,20400,1.61569680903001,1.61569680903001,1.60245339256255,1.60245339256255,385097.003672081,0.0,1.0
1991-09-16,30.38,30.5,30.38,30.5,7900,1.60933996912563,1.61569680903001,1.60933996912563,1.61569680903001,149130.702402424,0.0,1.0
1991-09-17,30.38,30.5,30.0,30.5,17400,1.60933996912563,1.61569680903001,1.58920997609509,1.61569680903001,328465.091367363,0.0,1.0
1991-09-18,30.75,30.75,30.38,30.38,7900,1.62894022549747,1.62894022549747,1.60933996912563,1.60933996912563,149130.702402424,0.0,1.0
1991-09-19,31.0,31.25,31.0,31.0,14600,1.64218364196493,1.65542705843239,1.64218364196493,1.64218364196493,275608.63988296,0.0,1.0
1991-09-20,31.88,31.88,31.25,31.25,51500,1.68880046793039,1.68880046793039,1.65542705843239,1.65542705843239,972181.161230986,0.0,1.0
1991-09-23,31.75,32.0,31.38,32.0,41100,1.68191389136731,1.69515730783477,1.66231363499547,1.69515730783477,775857.198574633,0.0,1.0
1991-09-24,31.63,31.88,31.25,31.5,18600,1.67555705146293,1.68880046793039,1.65542705843239,1.66867047489985,351117.85628925,0.0,1.0
1991-09-25,31.88,31.88,31.38,31.88,7600,1.68880046793039,1.68880046793039,1.66231363499547,1.68880046793039,143467.511171951,0.0,1.0
1991-09-26,31.63,32.0,31.63,31.63,6400,1.67555705146293,1.69515730783477,1.67555705146293,1.67555705146293,120814.746250064,0.0,1.0
1991-09-27,31.63,31.75,31.5,31.63,19300,1.67555705146293,1.68191389136731,1.66867047489985,1.67555705146293,364331.96916035,0.0,1.0
1991-09-30,32.38,32.38,31.25,31.38,17300,1.7152873008653,1.7152873008653,1.65542705843239,1.66231363499547,326577.360957207,0.0,1.0
1991-10-01,32.13,32.25,32.0,32.13,4400,1.70204388439784,1.70840072430223,1.69515730783477,1.70204388439784,83060.1380469197,0.0,1.0
1991-10-02,31.13,32.0,31.0,32.0,24500,1.64907021852801,1.69515730783477,1.64218364196493,1.69515730783477,462493.950488528,0.0,1.0
1991-10-03,30.0,31.0,30.0,31.0,23600,1.58920997609509,1.64218364196493,1.58920997609509,1.64218364196493,445504.376797114,0.0,1.0
1991-10-04,30.25,30.25,29.75,30.0,16000,1.60245339256255,1.60245339256255,1.57596655962763,1.58920997609509,302036.865625162,0.0,1.0
1991-10-07,29.63,30.0,29.5,29.75,8700,1.56960971972325,1.58920997609509,1.56272314316018,1.57596655962763,164232.545683682,0.0,1.0
1991-10-08,29.5,29.5,29.0,29.38,24100,1.56272314316018,1.56272314316018,1.53623631022526,1.55636630325579,454943.028847898,0.0,1.0
1991-10-09,29.25,29.38,29.13,29.38,10800,1.54947972669272,1.55636630325579,1.54312288678834,1.55636630325579,203874.884296984,0.0,1.0
1991-10-10,29.38,29.5,29.0,29.0,9600,1.55636630325579,1.56272314316018,1.53623631022526,1.53623631022526,181222.119375098,0.0,1.0
1991-10-11,29.38,29.75,29.38,29.38,22300,1.55636630325579,1.57596655962763,1.55636630325579,1.55636630325579,420963.88146507,0.0,1.0
1991-10-14,29.25,29.5,29.13,29.5,5100,1.54947972669272,1.56272314316018,1.54312288678834,1.56272314316018,96274.25091802,0.0,1.0
1991-10-15,29.75,29.75,29.0,29.13,21600,1.57596655962763,1.57596655962763,1.53623631022526,1.54312288678834,407749.768593969,0.0,1.0
1991-10-16,29.38,30.0,29.38,29.88,25400,1.55636630325579,1.58920997609509,1.55636630325579,1.58285313619071,479483.524179946,0.0,1.0
1991-10-17,29.75,29.75,29.38,29.63,9000,1.57596655962763,1.57596655962763,1.55636630325579,1.56960971972325,169895.736914154,0.0,1.0
1991-10-18,29.75,29.75,29.38,29.63,16800,1.57596655962763,1.57596655962763,1.55636630325579,1.56960971972325,317138.708906421,0.0,1.0
1991-10-21,29.75,29.75,29.63,29.63,5300,1.57596655962763,1.57596655962763,1.56960971972325,1.56960971972325,100049.711738335,0.0,1.0
1991-10-22,29.63,29.75,29.5,29.63,6600,1.56960971972325,1.57596655962763,1.56272314316018,1.56960971972325,124590.207070379,0.0,1.0
1991-10-23,30.13,30.38,29.75,29.75,36200,1.59609655265817,1.60933996912563,1.57596655962763,1.57596655962763,683358.408476929,0.0,1.0
1991-10-24,30.0,30.75,28.5,30.5,52400,1.58920997609509,1.62894022549747,1.50974947729034,1.61569680903001,989170.734922406,0.0,1.0
1991-10-25,30.88,30.88,30.25,30.25,44400,1.63582680206055,1.63582680206055,1.60245339256255,1.60245339256255,838152.302109823,0.0,1.0
1991-10-28,30.0,31.13,30.0,30.75,68200,1.58920997609509,1.64907021852801,1.58920997609509,1.62894022549747,1287432.13972725,0.0,1.0
1991-10-29,29.0,29.88,28.75,29.88,84100,1.53623631022526,1.58285313619071,1.5229928937578,1.58285313619071,1587581.27494225,0.0,1.0
1991-10-30,28.88,29.25,28.75,29.0,115700,1.52987947032088,1.54947972669272,1.5229928937578,1.53623631022526,2184104.08455194,0.0,1.0
1991-10-31,29.25,29.25,28.88,29.0,25900,1.54947972669272,1.54947972669272,1.52987947032088,1.53623631022526,488922.176230729,0.0,1.0
1991-11-01,28.63,29.25,28.38,29.0,15900,1.51663605385342,1.54947972669272,1.50339263738596,1.53623631022526,300149.135215004,0.0,1.0
1991-11-04,28.63,28.63,28.38,28.38,12300,1.51663605385342,1.51663605385342,1.50339263738596,1.50339263738596,232190.840449343,0.0,1.0
1991-11-05,28.5,28.88,28.38,28.5,8800,1.50974947729034,1.52987947032088,1.50339263738596,1.50974947729034,166120.276093839,0.0,1.0
1991-11-06,28.75,28.88,28.25,28.5,23900,1.52776052368608,1.53466865822797,1.50119077544806,1.51447564956707,449759.62485413,0.09,1.0
1991-11-07,29.5,29.75,28.5,28.5,18300,1.56761514604311,1.58090002016212,1.51447564956707,1.51447564956707,344376.616520107,0.0,1.0
1991-11-08,29.63,29.88,29.63,29.75,14000,1.574523280585,1.58780815470401,1.574523280585,1.58090002016212,263457.520835054,0.0,1.0
1991-11-11,29.88,30.0,29.63,29.88,9800,1.58780815470401,1.59418489428113,1.574523280585,1.58780815470401,184420.264584538,0.0,1.0
1991-11-12,30.0,30.13,29.88,30.0,8000,1.59418489428113,1.60109302882301,1.58780815470401,1.59418489428113,150547.154762888,0.0,1.0
1991-11-13,29.88,30.38,29.63,30.25,10100,1.58780815470401,1.61437790294202,1.574523280585,1.60746976840014,190065.782888146,0.0,1.0
1991-11-14,29.25,30.25,29.25,29.88,17600,1.5543302719241,1.60746976840014,1.5543302719241,1.58780815470401,331203.740478355,0.0,1.0
1991-11-15,28.88,29.75,28.88,29.25,66500,1.53466865822797,1.58090002016212,1.53466865822797,1.5543302719241,1251423.22396651,0.0,1.0
1991-11-18,29.38,29.38,28.75,28.75,28500,1.56123840646599,1.56123840646599,1.52776052368608,1.52776052368608,536324.238842788,0.0,1.0
1991-11-19,29.13,29.13,28.75,29.13,21500,1.54795353234698,1.54795353234698,1.52776052368608,1.54795353234698,404595.478425262,0.0,1.0
1991-11-20,29.13,29.13,29.0,29.0,38300,1.54795353234698,1.54795353234698,1.54104539780509,1.54104539780509,720744.503427326,0.0,1.0
1991-11-21,29.0,29.25,29.0,29.25,10700,1.54104539780509,1.5543302719241,1.54104539780509,1.5543302719241,201356.819495363,0.0,1.0
1991-11-22,28.88,29.25,28.88,29.0,39600,1.53466865822797,1.5543302719241,1.53466865822797,1.54104539780509,745208.416076296,0.0,1.0
1991-11-25,28.63,29.0,28.5,28.88,29800,1.52138378410896,1.54104539780509,1.51447564956707,1.53466865822797,560788.151491758,0.0,1.0
1991-11-26,28.25,28.75,27.88,28.75,49800,1.50119077544806,1.52776052368608,1.48152916175193,1.52776052368608,937156.038398982,0.0,1.0
1991-11-27,27.63,28.25,27.5,28.0,24200,1.46824428763292,1.50119077544806,1.46133615309104,1.48790590132905,455405.143157737,0.0,1.0
1991-11-29,27.75,27.88,27.75,27.88,3000,1.47462102721005,1.48152916175193,1.47462102721005,1.48152916175193,56455.1830360829,0.0,1.0
1991-12-02,27.88,27.88,27.25,27.25,41600,1.48152916175193,1.48152916175193,1.44805127897203,1.44805127897203,782845.204767019,0.0,1.0
1991-12-03,28.0,28.25,27.5,27.63,73200,1.48790590132905,1.50119077544806,1.46133615309104,1.46824428763292,1377506.46608043,0.0,1.0
1991-12-04,28.5,28.5,28.13,28.25,11600,1.51447564956707,1.51447564956707,1.49481403587094,1.50119077544806,218293.374406189,0.0,1.0
1991-12-05,28.5,28.5,28.0,28.25,6600,1.51447564956707,1.51447564956707,1.48790590132905,1.50119077544806,124201.402679383,0.0,1.0
1991-12-06,28.13,28.5,28.0,28.25,9400,1.49481403587094,1.51447564956707,1.48790590132905,1.50119077544806,176892.906846394,0.0,1.0
1991-12-09,28.25,28.38,27.63,27.88,31100,1.50119077544806,1.50809890998995,1.46824428763292,1.48152916175193,585252.06414073,0.0,1.0
1991-12-10,28.5,28.5,27.75,28.38,30300,1.51447564956707,1.51447564956707,1.47462102721005,1.50809890998995,570197.348664441,0.0,1.0
1991-12-11,28.5,28.5,28.25,28.38,12100,1.51447564956707,1.51447564956707,1.50119077544806,1.50809890998995,227702.571578869,0.0,1.0
1991-12-12,29.38,29.5,28.5,28.5,13700,1.56123840646599,1.56761514604311,1.51447564956707,1.51447564956707,257812.002531446,0.0,1.0
1991-12-13,30.0,30.0,29.25,29.38,17900,1.59418489428113,1.59418489428113,1.5543302719241,1.56123840646599,336849.258781963,0.0,1.0
1991-12-16,29.38,29.75,29.25,29.75,12800,1.56123840646599,1.58090002016212,1.5543302719241,1.58090002016212,240875.447620621,0.0,1.0
1991-12-17,29.0,29.38,28.88,29.38,5400,1.54104539780509,1.56123840646599,1.53466865822797,1.56123840646599,101619.32946495,0.0,1.0
1991-12-18,28.88,29.0,28.75,29.0,27800,1.53466865822797,1.54104539780509,1.52776052368608,1.54104539780509,523151.362801036,0.0,1.0
1991-12-19,28.5,28.63,28.13,28.63,31000,1.51447564956707,1.52138378410896,1.49481403587094,1.52138378410896,583370.224706194,0.0,1.0
1991-12-20,29.5,29.5,28.75,28.75,43000,1.56761514604311,1.56761514604311,1.52776052368608,1.52776052368608,809190.956850525,0.0,1.0
1991-12-23,29.63,30.0,29.63,29.75,9400,1.574523280585,1.59418489428113,1.574523280585,1.58090002016212,176892.906846393,0.0,1.0
1991-12-24,30.38,30.5,29.75,29.75,21300,1.61437790294202,1.62075464251915,1.58090002016212,1.58090002016212,400831.799556191,0.0,1.0
1991-12-26,30.38,30.75,30.25,30.25,17600,1.61437790294202,1.63403951663816,1.60746976840014,1.60746976840014,331203.740478355,0.0,1.0
1991-12-27,30.75,31.13,30.13,30.13,17400,1.63403951663816,1.65423252529905,1.60109302882301,1.60109302882301,327440.061609282,0.0,1.0
1991-12-30,30.5,30.63,30.13,30.38,26200,1.62075464251915,1.62766277706103,1.60109302882301,1.61437790294202,493041.931848459,0.0,1.0
1991-12-31,29.88,30.0,29.38,30.0,25600,1.58780815470401,1.59418489428113,1.56123840646599,1.59418489428113,481750.895241241,0.0,1.0
1992-01-02,29.88,29.88,29.13,29.63,23100,1.58780815470401,1.58780815470401,1.54795353234698,1.574523280585,434704.909377839,0.0,1.0
1992-01-03,29.5,30.0,29.25,30.0,12300,1.56761514604311,1.59418489428113,1.5543302719241,1.59418489428113,231466.250447941,0.0,1.0
1992-01-06,28.88,29.38,28.5,29.25,21600,1.53466865822797,1.56123840646599,1.51447564956707,1.5543302719241,406477.317859798,0.0,1.0
1992-01-07,27.88,28.75,27.75,28.75,36000,1.48152916175193,1.52776052368608,1.47462102721005,1.52776052368608,677462.196432997,0.0,1.0
1992-01-08,28.38,28.38,27.63,27.75,95100,1.50809890998995,1.50809890998995,1.46824428763292,1.47462102721005,1789629.30224383,0.0,1.0
1992-01-09,28.88,28.88,28.13,28.63,34900,1.53466865822797,1.53466865822797,1.49481403587094,1.52138378410896,656761.962653099,0.0,1.0
1992-01-10,28.25,28.63,27.88,28.63,18700,1.50119077544806,1.52138378410896,1.48152916175193,1.52138378410896,351903.974258252,0.0,1.0
1992-01-13,27.75,28.38,27.63,28.13,29100,1.47462102721005,1.50809890998995,1.46824428763292,1.49481403587094,547615.275450004,0.0,1.0
1992-01-14,27.0,27.88,26.75,27.88,27100,1.43476640485302,1.48152916175193,1.42148153073401,1.48152916175193,509978.486759283,0.0,1.0
1992-01-15,27.25,27.25,27.0,27.25,25400,1.44805127897203,1.44805127897203,1.43476640485302,1.44805127897203,477987.216372169,0.0,1.0
1992-01-16,26.5,26.5,25.75,26.25,167900,1.408196656615,1.408196656615,1.36834203425797,1.39491178249599,3159608.41058611,0.0,1.0
1992-01-17,25.75,26.5,25.0,26.25,90600,1.36834203425797,1.408196656615,1.32848741190094,1.39491178249599,1704946.52768971,0.0,1.0
1992-01-20,24.88,26.0,24.75,25.88,172200,1.32211067232382,1.38162690837698,1.31520253778193,1.37525016879985,3240527.50627116,0.0,1.0
1992-01-21,25.88,26.0,25.13,25.38,144600,1.37525016879985,1.38162690837698,1.33539554644283,1.34868042056184,2721139.82233922,0.0,1.0
1992-01-22,26.88,26.88,26.0,26.0,30000,1.42838966527589,1.42838966527589,1.38162690837698,1.38162690837698,564551.830360832,0.0,1.0
1992-01-23,27.38,27.75,27.0,27.25,53100,1.45495941351391,1.47462102721005,1.43476640485302,1.44805127897203,999256.739738672,0.0,1.0
1992-01-24,29.63,29.75,27.5,27.5,48200,1.574523280585,1.58090002016212,1.46133615309104,1.46133615309104,907046.6074464,0.0,1.0
1992-01-27,28.5,30.38,28.5,29.88,45900,1.51447564956707,1.61437790294202,1.51447564956707,1.58780815470401,863764.300452074,0.0,1.0
1992-01-28,28.25,28.38,28.0,28.25,42700,1.50119077544806,1.50809890998995,1.48790590132905,1.50119077544806,803545.438546918,0.0,1.0
1992-01-29,27.75,28.25,27.63,28.25,26300,1.47462102721005,1.50119077544806,1.46824428763292,1.50119077544806,494923.771282994,0.0,1.0
1992-01-30,27.0,27.75,26.63,27.75,35800,1.43476640485302,1.47462102721005,1.41510479115688,1.47462102721005,673698.517563924,0.0,1.0
1992-01-31,26.75,27.5,26.5,27.25,143200,1.42148153073401,1.46133615309104,1.408196656615,1.44805127897203,2694794.0702557,0.0,1.0
1992-02-03,27.38,27.38,26.75,27.0,42400,1.45495941351391,1.45495941351391,1.42148153073401,1.43476640485302,797899.920243309,0.0,1.0
1992-02-04,28.25,28.25,27.5,27.5,14100,1.50119077544806,1.50119077544806,1.46133615309104,1.46133615309104,265339.360269591,0.0,1.0
1992-02-05,29.0,29.25,28.63,28.75,36500,1.54104539780509,1.5543302719241,1.52138378410896,1.52776052368608,686871.393605679,0.0,1.0
1992-02-06,29.38,29.38,29.0,29.25,36600,1.56123840646599,1.56123840646599,1.54104539780509,1.5543302719241,688753.233040212,0.0,1.0
1992-02-07,29.5,29.88,29.13,29.5,28300,1.57239770072595,1.59265231517598,1.55267610244566,1.57239770072595,530940.740764607,0.09,1.0
1992-02-10,29.13,29.5,28.75,29.25,32900,1.55267610244566,1.57239770072595,1.53242148799563,1.55907229648251,617242.062585001,0.0,1.0
1992-02-11,28.88,29.25,28.5,29.0,14700,1.53935069820222,1.55907229648251,1.51909608375219,1.54574689223907,275789.006686915,0.0,1.0
1992-02-12,28.63,28.88,28.5,28.63,10600,1.52602529395878,1.53935069820222,1.51909608375219,1.52602529395878,198868.263325259,0.0,1.0
1992-02-13,28.0,28.63,27.88,28.5,22300,1.49244527526531,1.52602529395878,1.48604908122846,1.51909608375219,418373.799259743,0.0,1.0
1992-02-14,27.38,28.25,27.38,28.25,22300,1.45939827274158,1.50577067950875,1.45939827274158,1.50577067950875,418373.799259742,0.0,1.0
1992-02-18,27.75,27.75,27.25,27.5,13900,1.47911987102187,1.47911987102187,1.45246906253499,1.46579446677843,260780.081152934,0.0,1.0
1992-02-19,28.0,28.25,27.63,28.0,21900,1.49244527526531,1.50577067950875,1.47272367698502,1.49244527526531,410869.336492752,0.0,1.0
1992-02-20,28.13,28.25,27.63,27.88,34500,1.4993744854719,1.50577067950875,1.47272367698502,1.48604908122846,647259.913652964,0.0,1.0
1992-02-21,28.13,28.25,28.0,28.13,4300,1.4993744854719,1.50577067950875,1.49244527526531,1.4993744854719,80672.9747451521,0.0,1.0
1992-02-24,27.88,28.25,27.75,28.25,17800,1.48604908122846,1.50577067950875,1.47911987102187,1.50577067950875,333948.593131095,0.0,1.0
1992-02-25,28.13,28.13,27.63,28.13,9000,1.4993744854719,1.4993744854719,1.47272367698502,1.4993744854719,168850.412257295,0.0,1.0
1992-02-26,28.25,28.25,27.75,28.25,24600,1.50577067950875,1.50577067950875,1.47911987102187,1.50577067950875,461524.46016994,0.0,1.0
1992-02-27,29.25,29.63,28.5,28.5,26900,1.55907229648251,1.57932691093254,1.51909608375219,1.51909608375219,504675.121080138,0.0,1.0
1992-02-28,29.13,29.5,29.0,29.0,18000,1.55267610244566,1.57239770072595,1.54574689223907,1.54574689223907,337700.82451459,0.0,1.0
1992-03-02,28.75,29.13,28.63,29.13,16900,1.53242148799563,1.55267610244566,1.52602529395878,1.55267610244566,317063.551905366,0.0,1.0
1992-03-03,28.5,28.88,28.0,28.63,43900,1.51909608375219,1.53935069820222,1.49244527526531,1.52602529395878,823614.788677251,0.0,1.0
1992-03-04,27.75,28.75,27.38,28.5,43700,1.47911987102187,1.53242148799563,1.45939827274158,1.51909608375219,819862.557293755,0.0,1.0
1992-03-05,27.5,27.75,27.38,27.75,10500,1.46579446677843,1.47911987102187,1.45939827274158,1.47911987102187,196992.147633511,0.0,1.0
1992-03-06,28.13,28.5,27.5,27.5,33600,1.4993744854719,1.51909608375219,1.46579446677843,1.46579446677843,630374.872427235,0.0,1.0
1992-03-09,28.5,28.63,28.25,28.38,12800,1.51909608375219,1.52602529395878,1.50577067950875,1.51269988971534,240142.808543709,0.0,1.0
1992-03-10,29.13,29.25,28.38,28.38,42100,1.55267610244566,1.55907229648251,1.51269988971534,1.51269988971534,789844.706225792,0.0,1.0
1992-03-11,28.75,29.13,28.75,29.13,32200,1.53242148799563,1.55267610244566,1.53242148799563,1.55267610244566,604109.252742768,0.0,1.0
1992-03-12,28.13,28.63,28.13,28.5,17200,1.4993744854719,1.52602529395878,1.4993744854719,1.51909608375219,322691.898980608,0.0,1.0
1992-03-13,28.0,28.38,27.75,28.13,16900,1.49244527526531,1.51269988971534,1.47911987102187,1.4993744854719,317063.551905365,0.0,1.0
1992-03-16,27.13,27.75,26.88,27.75,49900,1.44607286849814,1.47911987102187,1.4327474642547,1.47911987102187,936181.730182113,0.0,1.0
1992-03-17,27.0,27.25,26.88,27.13,37600,1.43914365829155,1.45246906253499,1.4327474642547,1.44607286849814,705419.500097144,0.0,1.0
1992-03-18,27.0,27.0,26.88,27.0,11300,1.43914365829155,1.43914365829155,1.4327474642547,1.43914365829155,212001.073167493,0.0,1.0
1992-03-19,26.88,27.0,26.13,26.88,55700,1.4327474642547,1.43914365829155,1.39277125152438,1.4327474642547,1044996.44030348,0.0,1.0
1992-03-20,25.13,27.0,25.0,27.0,127400,1.33946963455062,1.43914365829155,1.33254042434403,1.43914365829155,2390171.39128659,0.0,1.0
1992-03-23,26.0,26.0,25.0,25.25,114000,1.38584204131779,1.38584204131779,1.33254042434403,1.34586582858747,2138771.8885924,0.0,1.0
1992-03-24,25.5,26.38,25.38,26.25,50600,1.35919123283091,1.40609665576782,1.35279503879406,1.39916744556123,949314.540024347,0.0,1.0
1992-03-25,25.75,26.0,25.5,25.5,48000,1.37251663707435,1.38584204131779,1.35919123283091,1.35919123283091,900535.532038906,0.0,1.0
1992-03-26,25.63,25.75,25.5,25.75,26000,1.3661204430375,1.37251663707435,1.35919123283091,1.37251663707435,487790.079854407,0.0,1.0
1992-03-27,25.5,25.63,25.13,25.63,28900,1.35919123283091,1.3661204430375,1.33946963455062,1.3661204430375,542197.434915091,0.0,1.0
1992-03-30,26.0,26.25,25.5,25.5,51300,1.38584204131779,1.39916744556123,1.35919123283091,1.35919123283091,962447.349866581,0.0,1.0
1992-03-31,25.63,26.25,25.63,26.25,7500,1.3661204430375,1.39916744556123,1.3661204430375,1.39916744556123,140708.676881079,0.0,1.0
1992-04-01,26.0,26.0,25.63,25.63,10800,1.38584204131779,1.38584204131779,1.3661204430375,1.3661204430375,202620.494708754,0.0,1.0
1992-04-02,25.5,26.0,25.5,26.0,38700,1.35919123283091,1.38584204131779,1.35919123283091,1.38584204131779,726056.772706368,0.0,1.0
1992-04-03,25.13,25.63,25.13,25.63,73400,1.33946963455062,1.3661204430375,1.33946963455062,1.3661204430375,1377068.91774283,0.0,1.0
1992-04-06,25.5,25.5,25.0,25.38,88800,1.35919123283091,1.35919123283091,1.33254042434403,1.35279503879406,1665990.73427198,0.0,1.0
1992-04-07,25.0,25.5,25.0,25.5,46600,1.33254042434403,1.35919123283091,1.33254042434403,1.35919123283091,874269.912354437,0.0,1.0
1992-04-08,24.88,25.0,24.5,24.88,30700,1.32614423030718,1.33254042434403,1.30588961585715,1.32614423030718,575967.517366549,0.0,1.0
1992-04-09,25.25,25.25,24.75,24.88,43300,1.34586582858747,1.34586582858747,1.31921502010059,1.32614423030718,812358.094526763,0.0,1.0
1992-04-10,25.13,25.5,25.13,25.5,24000,1.33946963455062,1.35919123283091,1.33946963455062,1.35919123283091,450267.766019452,0.0,1.0
1992-04-13,25.13,25.38,24.75,25.25,47400,1.33946963455062,1.35279503879406,1.31921502010059,1.34586582858747,889278.837888418,0.0,1.0
1992-04-14,25.13,25.25,24.88,25.0,62300,1.33946963455062,1.34586582858747,1.32614423030718,1.33254042434403,1168820.07595883,0.0,1.0
1992-04-15,25.13,25.25,25.0,25.25,21600,1.33946963455062,1.34586582858747,1.33254042434403,1.34586582858747,405240.989417507,0.0,1.0
1992-04-16,25.25,25.25,24.88,25.25,39800,1.34586582858747,1.34586582858747,1.32614423030718,1.34586582858747,746694.045315593,0.0,1.0
1992-04-20,24.38,25.38,24.25,25.25,62900,1.2994934218203,1.35279503879406,1.29256421161371,1.34586582858747,1180076.77010931,0.0,1.0
1992-04-21,24.75,25.0,24.63,24.63,19100,1.31921502010059,1.33254042434403,1.31281882606374,1.31281882606374,358338.097123814,0.0,1.0
1992-04-22,25.13,25.25,24.88,25.0,51100,1.33946963455062,1.34586582858747,1.32614423030718,1.33254042434403,958695.118483084,0.0,1.0
1992-04-23,24.75,25.25,24.75,25.0,40900,1.31921502010059,1.34586582858747,1.31921502010059,1.33254042434403,767331.317924817,0.0,1.0
1992-04-24,25.0,25.13,24.75,25.0,18900,1.33254042434403,1.33946963455062,1.31921502010059,1.33254042434403,354585.865740319,0.0,1.0
1992-04-27,25.13,25.13,24.75,25.13,11400,1.33946963455062,1.33946963455062,1.31921502010059,1.33946963455062,213877.18885924,0.0,1.0
1992-04-28,25.0,25.25,25.0,25.13,50200,1.33254042434403,1.34586582858747,1.33254042434403,1.33946963455062,941810.077257355,0.0,1.0
1992-04-29,24.88,25.13,24.63,25.13,38900,1.32614423030718,1.33946963455062,1.31281882606374,1.33946963455062,729809.004089862,0.0,1.0
1992-04-30,24.63,24.88,24.5,24.75,15900,1.31281882606374,1.32614423030718,1.30588961585715,1.31921502010059,298302.394987887,0.0,1.0
1992-05-01,24.75,24.88,24.38,24.75,53400,1.31921502010059,1.32614423030718,1.2994934218203,1.31921502010059,1001845.77939328,0.0,1.0
1992-05-04,25.25,25.38,24.75,24.75,18000,1.34586582858747,1.35279503879406,1.31921502010059,1.31921502010059,337700.82451459,0.0,1.0
1992-05-05,26.13,26.25,25.5,25.5,39500,1.39277125152438,1.39916744556123,1.35919123283091,1.35919123283091,741065.698240349,0.0,1.0
1992-05-06,26.38,26.38,26.0,26.38,25400,1.40609665576782,1.40609665576782,1.38584204131779,1.40609665576782,476533.385703921,0.0,1.0
1992-05-07,26.63,26.88,26.25,26.25,19100,1.41942206001126,1.4327474642547,1.39916744556123,1.39916744556123,358338.097123815,0.0,1.0
1992-05-08,26.25,26.63,26.25,26.38,14300,1.39916744556123,1.41942206001126,1.39916744556123,1.40609665576782,268284.543919924,0.0,1.0
1992-05-11,26.25,26.25,25.88,26.0,15600,1.40396459108887,1.40396459108887,1.38417537590019,1.39059349974517,291674.022691986,0.09,1.0
1992-05-12,26.63,27.0,26.38,26.38,49900,1.4242886499313,1.44407786511998,1.41091755858759,1.41091755858759,932982.931559622,0.0,1.0
1992-05-13,27.0,27.75,27.0,27.0,52600,1.44407786511998,1.48419113915109,1.44407786511998,1.44407786511998,983464.97394862,0.0,1.0
1992-05-14,26.0,26.88,25.88,26.88,34200,1.39059349974517,1.437659741275,1.38417537590019,1.437659741275,639439.203593968,0.0,1.0
1992-05-15,25.88,26.13,25.75,26.13,25800,1.38417537590019,1.39754646724389,1.37722240840146,1.39754646724389,482383.960605977,0.0,1.0
1992-05-18,26.25,26.25,25.63,25.63,23700,1.40396459108887,1.40396459108887,1.37080428455648,1.37080428455648,443120.149858979,0.0,1.0
1992-05-19,26.0,26.5,26.0,26.25,42600,1.39059349974517,1.41733568243257,1.39059349974517,1.40396459108887,796494.44658196,0.0,1.0
1992-05-20,25.63,26.13,25.63,26.0,19200,1.37080428455648,1.39754646724389,1.37080428455648,1.39059349974517,358983.412543984,0.0,1.0
1992-05-21,25.5,25.75,25.38,25.5,51800,1.36385131705776,1.37722240840146,1.35743319321278,1.36385131705776,968507.331759287,0.0,1.0
1992-05-22,25.38,25.63,25.38,25.38,7700,1.35743319321278,1.37080428455648,1.35743319321278,1.35743319321278,143967.306072327,0.0,1.0
1992-05-26,25.25,25.5,25.25,25.5,17400,1.35048022571405,1.36385131705776,1.35048022571405,1.36385131705776,325328.717617986,0.0,1.0
1992-05-27,25.25,25.38,25.0,25.38,20000,1.35048022571405,1.35743319321278,1.33710913437035,1.35743319321278,373941.054733317,0.0,1.0
1992-05-28,24.88,25.13,24.88,24.88,11200,1.33069101052537,1.34406210186908,1.33069101052537,1.33069101052537,209406.990650657,0.0,1.0
1992-05-29,25.13,25.13,24.88,24.88,25900,1.34406210186908,1.34406210186908,1.33069101052537,1.33069101052537,484253.665879643,0.0,1.0
1992-06-01,25.0,25.25,25.0,25.13,20300,1.33710913437035,1.35048022571405,1.33710913437035,1.34406210186908,379550.170554316,0.0,1.0
1992-06-02,25.0,25.38,25.0,25.13,26500,1.33710913437035,1.35743319321278,1.33710913437035,1.34406210186908,495471.897521644,0.0,1.0
1992-06-03,25.88,25.88,25.38,25.38,40700,1.38417537590019,1.38417537590019,1.35743319321278,1.35743319321278,760970.046382296,0.0,1.0
1992-06-04,25.88,25.88,25.63,25.75,11300,1.38417537590019,1.38417537590019,1.37080428455648,1.37722240840146,211276.695924323,0.0,1.0
1992-06-05,25.88,25.88,25.75,25.88,8200,1.38417537590019,1.38417537590019,1.37722240840146,1.38417537590019,153315.832440659,0.0,1.0
1992-06-08,25.63,25.88,25.63,25.88,12800,1.37080428455648,1.38417537590019,1.37080428455648,1.38417537590019,239322.275029323,0.0,1.0
1992-06-09,25.88,25.88,25.5,25.75,23700,1.38417537590019,1.38417537590019,1.36385131705776,1.37722240840146,443120.149858978,0.0,1.0
1992-06-10,25.88,26.88,25.63,26.13,73000,1.38417537590019,1.437659741275,1.37080428455648,1.39754646724389,1364884.8497766,0.0,1.0
1992-06-11,26.13,26.38,25.25,25.75,61400,1.39754646724389,1.41091755858759,1.35048022571405,1.37722240840146,1147999.03803128,0.0,1.0
1992-06-12,26.38,26.75,26.13,26.38,12300,1.41091755858759,1.43070677377628,1.39754646724389,1.41091755858759,229973.74866099,0.0,1.0
1992-06-15,26.63,26.63,26.13,26.13,42900,1.4242886499313,1.4242886499313,1.39754646724389,1.39754646724389,802103.562402961,0.0,1.0
1992-06-16,26.88,27.25,26.38,26.38,50200,1.437659741275,1.45744895646368,1.41091755858759,1.41091755858759,938592.047380624,0.0,1.0
1992-06-17,26.75,26.88,26.5,26.88,22300,1.43070677377628,1.437659741275,1.41733568243257,1.437659741275,416944.276027646,0.0,1.0
1992-06-18,27.0,27.0,26.75,26.75,29200,1.44407786511998,1.44407786511998,1.43070677377628,1.43070677377628,545953.939910641,0.0,1.0
1992-06-19,27.13,27.38,27.13,27.25,26700,1.45103083261871,1.46440192396241,1.45103083261871,1.45744895646368,499211.308068975,0.0,1.0
1992-06-22,27.25,27.38,27.13,27.38,40100,1.45744895646368,1.46440192396241,1.45103083261871,1.46440192396241,749751.8147403,0.0,1.0
1992-06-23,27.5,27.5,27.25,27.38,13100,1.47082004780739,1.47082004780739,1.45744895646368,1.46440192396241,244931.390850321,0.0,1.0
1992-06-24,27.38,27.38,27.13,27.38,14300,1.46440192396241,1.46440192396241,1.45103083261871,1.46440192396241,267367.854134321,0.0,1.0
1992-06-25,27.0,27.38,27.0,27.25,5200,1.44407786511998,1.46440192396241,1.44407786511998,1.45744895646368,97224.6742306621,0.0,1.0
1992-06-26,26.88,27.25,26.75,27.0,25900,1.437659741275,1.45744895646368,1.43070677377628,1.44407786511998,484253.665879645,0.0,1.0
1992-06-29,27.13,27.25,26.88,27.13,8900,1.45103083261871,1.45744895646368,1.437659741275,1.45103083261871,166403.769356325,0.0,1.0
1992-06-30,26.63,27.13,26.38,27.13,32100,1.4242886499313,1.45103083261871,1.41091755858759,1.45103083261871,600175.392846971,0.0,1.0
1992-07-01,26.63,26.63,26.63,26.63,7900,1.4242886499313,1.4242886499313,1.4242886499313,1.4242886499313,147706.71661966,0.0,1.0
1992-07-02,26.63,26.88,26.38,26.63,20600,1.4242886499313,1.437659741275,1.41091755858759,1.4242886499313,385159.286375315,0.0,1.0
1992-07-06,26.13,26.25,25.75,26.13,47900,1.39754646724389,1.40396459108887,1.37722240840146,1.39754646724389,895588.826086292,0.0,1.0
1992-07-07,26.25,26.5,26.13,26.13,15100,1.40396459108887,1.41733568243257,1.39754646724389,1.39754646724389,282325.496323653,0.0,1.0
1992-07-08,26.25,26.25,26.0,26.13,27100,1.40396459108887,1.40396459108887,1.39059349974517,1.39754646724389,506690.129163642,0.0,1.0
1992-07-09,26.88,26.88,26.0,26.0,22300,1.437659741275,1.437659741275,1.39059349974517,1.39059349974517,416944.276027648,0.0,1.0
1992-07-10,26.75,26.88,26.63,26.63,2300,1.43070677377628,1.437659741275,1.4242886499313,1.4242886499313,43003.2212943312,0.0,1.0
1992-07-13,26.75,27.0,26.63,26.63,67500,1.43070677377628,1.44407786511998,1.4242886499313,1.4242886499313,1262051.05972494,0.0,1.0
1992-07-14,27.0,27.0,26.63,26.75,30100,1.44407786511998,1.44407786511998,1.4242886499313,1.43070677377628,562781.28737364,0.0,1.0
1992-07-15,26.63,27.0,26.63,27.0,6400,1.4242886499313,1.44407786511998,1.4242886499313,1.44407786511998,119661.137514661,0.0,1.0
1992-07-16,26.5,26.75,26.25,26.75,6400,1.41733568243257,1.43070677377628,1.40396459108887,1.43070677377628,119661.137514661,0.0,1.0
1992-07-17,26.38,26.5,26.25,26.38,10600,1.41091755858759,1.41733568243257,1.40396459108887,1.41091755858759,198188.759008658,0.0,1.0
1992-07-20,26.5,26.75,26.0,26.13,28900,1.41733568243257,1.43070677377628,1.39059349974517,1.39754646724389,540344.824089642,0.0,1.0
1992-07-21,26.13,26.75,26.13,26.75,15900,1.39754646724389,1.43070677377628,1.39754646724389,1.43070677377628,297283.138512986,0.0,1.0
1992-07-22,26.25,26.38,26.13,26.38,6600,1.40396459108887,1.41091755858759,1.39754646724389,1.41091755858759,123400.548061994,0.0,1.0
1992-07-23,26.75,26.75,26.25,26.25,46400,1.43070677377628,1.43070677377628,1.40396459108887,1.40396459108887,867543.24698129,0.0,1.0
1992-07-24,26.0,26.5,26.0,26.5,27200,1.39059349974517,1.41733568243257,1.39059349974517,1.41733568243257,508559.834437308,0.0,1.0
1992-07-27,26.13,26.5,26.0,26.13,26400,1.39754646724389,1.41733568243257,1.39059349974517,1.39754646724389,493602.192247977,0.0,1.0
1992-07-28,27.38,27.38,26.38,26.38,31800,1.46440192396241,1.46440192396241,1.41091755858759,1.41091755858759,594566.277025972,0.0,1.0
1992-07-29,27.38,27.5,27.25,27.38,11900,1.46440192396241,1.47082004780739,1.45744895646368,1.46440192396241,222494.927566323,0.0,1.0
1992-07-30,27.63,27.63,27.38,27.5,10500,1.47777301530611,1.47777301530611,1.46440192396241,1.47082004780739,196319.053734991,0.0,1.0
1992-07-31,28.0,28.25,27.75,27.88,30900,1.49756223049479,1.5109333218385,1.48419113915109,1.49114410664982,577738.929562974,0.0,1.0
1992-08-03,28.0,28.25,27.88,28.25,4100,1.49756223049479,1.5109333218385,1.49114410664982,1.5109333218385,76657.9162203299,0.0,1.0
1992-08-04,27.5,27.75,27.25,27.5,29400,1.47082004780739,1.48419113915109,1.45744895646368,1.47082004780739,549693.350457973,0.0,1.0
1992-08-05,29.0,29.13,27.5,27.5,55700,1.55104659586961,1.55799956336833,1.47082004780739,1.47082004780739,1041425.83743228,0.0,1.0
1992-08-06,29.75,29.75,29.0,29.0,23500,1.59115986990072,1.59115986990072,1.55104659586961,1.55104659586961,439380.739311646,0.0,1.0
1992-08-07,29.75,29.75,29.5,29.75,11900,1.59115986990072,1.59115986990072,1.57778877855701,1.59115986990072,222494.927566323,0.0,1.0
1992-08-10,29.5,29.63,29.13,29.5,33800,1.57778877855701,1.58474174605574,1.55799956336833,1.57778877855701,631960.382499305,0.0,1.0
1992-08-11,29.5,29.63,29.38,29.5,26600,1.57778877855701,1.58474174605574,1.57137065471204,1.57778877855701,497341.602795311,0.0,1.0
1992-08-12,29.0,29.5,29.0,29.38,19600,1.55639503240709,1.58322942951756,1.55639503240709,1.57678917421104,365202.913248138,0.1,1.0
1992-08-13,28.88,29.0,28.88,29.0,15200,1.54995477710058,1.55639503240709,1.54995477710058,1.55639503240709,283218.58578427,0.0,1.0
1992-08-14,29.0,29.13,28.88,28.88,16000,1.55639503240709,1.56337197565581,1.54995477710058,1.54995477710058,298124.827141337,0.0,1.0
1992-08-17,29.38,29.5,29.25,29.25,9500,1.57678917421104,1.58322942951756,1.56981223096232,1.56981223096232,177011.61611517,0.0,1.0
1992-08-18,29.0,29.25,29.0,29.25,41900,1.55639503240709,1.56981223096232,1.55639503240709,1.56981223096232,780714.391076377,0.0,1.0
1992-08-19,28.75,29.13,28.63,29.13,13400,1.54297783385186,1.56337197565581,1.53653757854534,1.56337197565581,249679.54273087,0.0,1.0
1992-08-20,30.0,30.25,28.63,28.75,55700,1.61006382662802,1.62348102518326,1.53653757854534,1.54297783385186,1037847.05448578,0.0,1.0
1992-08-21,29.25,29.88,29.25,29.88,11900,1.56981223096232,1.60362357132151,1.56981223096232,1.60362357132151,221730.34018637,0.0,1.0
1992-08-24,29.63,29.75,29.13,29.25,32400,1.59020637276628,1.59664662807279,1.56337197565581,1.56981223096232,603702.774961208,0.0,1.0
1992-08-25,29.5,29.88,29.13,29.38,11400,1.58322942951756,1.60362357132151,1.56337197565581,1.57678917421104,212413.939338203,0.0,1.0
1992-08-26,28.75,29.5,28.38,29.5,11900,1.54297783385186,1.58322942951756,1.52312037999011,1.58322942951756,221730.340186369,0.0,1.0
1992-08-27,29.25,29.25,29.0,29.0,12200,1.56981223096232,1.56981223096232,1.55639503240709,1.55639503240709,227320.18069527,0.0,1.0
1992-08-28,29.38,29.38,29.0,29.38,6900,1.57678917421104,1.57678917421104,1.55639503240709,1.57678917421104,128566.331704702,0.0,1.0
1992-08-31,29.25,29.38,29.0,29.13,70100,1.56981223096232,1.57678917421104,1.55639503240709,1.56337197565581,1306159.39891299,0.0,1.0
1992-09-01,30.25,30.88,29.38,29.38,59700,1.62348102518326,1.65729236554245,1.57678917421104,1.57678917421104,1112378.26127111,0.0,1.0
1992-09-02,30.0,30.38,29.63,30.38,28000,1.61006382662802,1.63045796843198,1.59020637276628,1.63045796843198,521718.447497342,0.0,1.0
1992-09-03,29.38,29.75,29.38,29.75,4800,1.57678917421104,1.59664662807279,1.57678917421104,1.59664662807279,89437.4481424015,0.0,1.0
1992-09-04,29.5,29.5,29.25,29.38,1300,1.58322942951756,1.58322942951756,1.56981223096232,1.57678917421104,24222.6422052336,0.0,1.0
1992-09-08,29.5,29.75,29.38,29.38,23200,1.58322942951756,1.59664662807279,1.57678917421104,1.57678917421104,432280.999354938,0.0,1.0
1992-09-09,29.63,30.13,29.5,29.5,28500,1.59020637276628,1.61704076987674,1.58322942951756,1.58322942951756,531034.848345507,0.0,1.0
1992-09-10,29.75,30.0,29.63,29.88,10700,1.59664662807279,1.61006382662802,1.59020637276628,1.60362357132151,199370.978150769,0.0,1.0
1992-09-11,30.0,30.0,29.75,29.88,32800,1.61006382662802,1.61006382662802,1.59664662807279,1.60362357132151,611155.895639743,0.0,1.0
1992-09-14,30.0,30.25,29.75,30.0,20800,1.61006382662802,1.62348102518326,1.59664662807279,1.61006382662802,387562.27528374,0.0,1.0
1992-09-15,29.75,30.0,29.63,29.63,27600,1.59664662807279,1.61006382662802,1.59020637276628,1.59020637276628,514265.326818807,0.0,1.0
1992-09-16,30.25,30.63,29.88,29.88,41900,1.62348102518326,1.64387516698721,1.60362357132151,1.60362357132151,780714.391076376,0.0,1.0
1992-09-17,29.88,30.5,29.88,30.5,7800,1.60362357132151,1.63689822373849,1.60362357132151,1.63689822373849,145335.853231402,0.0,1.0
1992-09-18,29.88,30.0,29.63,29.63,13900,1.60362357132151,1.61006382662802,1.59020637276628,1.59020637276628,258995.943579037,0.0,1.0
1992-09-21,29.88,30.25,29.75,30.13,5900,1.60362357132151,1.62348102518326,1.59664662807279,1.61704076987674,109933.530008368,0.0,1.0
1992-09-22,30.5,30.5,29.88,29.88,14500,1.63689822373849,1.63689822373849,1.60362357132151,1.60362357132151,270175.624596837,0.0,1.0
1992-09-23,30.25,30.75,30.0,30.63,17200,1.62348102518326,1.65031542229372,1.61006382662802,1.64387516698721,320484.189176937,0.0,1.0
1992-09-24,31.0,31.25,30.38,30.5,19500,1.66373262084896,1.67714981940419,1.63045796843198,1.63689822373849,363339.633078505,0.0,1.0
1992-09-25,31.0,31.25,31.0,31.0,10900,1.66373262084896,1.67714981940419,1.66373262084896,1.66373262084896,203097.538490036,0.0,1.0
1992-09-28,31.0,31.13,30.88,31.13,13200,1.66373262084896,1.67070956409768,1.65729236554245,1.67070956409768,245952.982391603,0.0,1.0
1992-09-29,31.25,31.25,31.0,31.0,9700,1.67714981940419,1.67714981940419,1.66373262084896,1.66373262084896,180738.176454436,0.0,1.0
1992-09-30,30.38,31.25,30.38,31.0,21600,1.63045796843198,1.67714981940419,1.63045796843198,1.66373262084896,402468.516640805,0.0,1.0
1992-10-01,31.0,31.25,30.63,30.63,17100,1.66373262084896,1.67714981940419,1.64387516698721,1.64387516698721,318620.909007304,0.0,1.0
1992-10-02,30.63,31.38,30.63,31.0,28500,1.64387516698721,1.68412676265291,1.64387516698721,1.66373262084896,531034.848345508,0.0,1.0
1992-10-05,30.0,30.38,29.75,30.38,37400,1.61006382662802,1.63045796843198,1.59664662807279,1.63045796843198,696866.783442878,0.0,1.0
1992-10-06,30.63,30.63,30.0,30.13,12300,1.64387516698721,1.64387516698721,1.61006382662802,1.61704076987674,229183.460864904,0.0,1.0
1992-10-07,30.38,30.5,30.13,30.5,14300,1.63045796843198,1.63689822373849,1.61704076987674,1.63689822373849,266449.06425757,0.0,1.0
1992-10-08,30.13,30.38,30.0,30.38,13700,1.61704076987674,1.63045796843198,1.61006382662802,1.63045796843198,255269.383239771,0.0,1.0
1992-10-09,30.0,30.38,30.0,30.0,5300,1.61006382662802,1.63045796843198,1.61006382662802,1.61006382662802,98753.8489905683,0.0,1.0
1992-10-12,30.5,30.5,29.75,29.75,13300,1.63689822373849,1.63689822373849,1.59664662807279,1.59664662807279,247816.262561237,0.0,1.0
1992-10-13,30.75,30.75,30.5,30.5,4500,1.65031542229372,1.65031542229372,1.63689822373849,1.63689822373849,83847.6076335014,0.0,1.0
1992-10-14,30.75,30.75,30.5,30.63,7900,1.65031542229372,1.65031542229372,1.63689822373849,1.64387516698721,147199.133401036,0.0,1.0
1992-10-15,30.5,30.75,30.5,30.75,11000,1.63689822373849,1.65031542229372,1.63689822373849,1.65031542229372,204960.81865967,0.0,1.0
1992-10-16,30.75,30.75,30.5,30.63,3200,1.65031542229372,1.65031542229372,1.63689822373849,1.64387516698721,59624.9654282677,0.0,1.0
1992-10-19,31.25,31.25,30.63,30.63,22600,1.67714981940419,1.67714981940419,1.64387516698721,1.64387516698721,421101.31833714,0.0,1.0
1992-10-20,31.25,31.5,31.0,31.38,20900,1.67714981940419,1.69056701795942,1.66373262084896,1.68412676265291,389425.555453372,0.0,1.0
1992-10-21,31.88,32.0,31.38,31.5,11300,1.71096115976338,1.71740141506989,1.68412676265291,1.69056701795942,210550.65916857,0.0,1.0
1992-10-22,31.75,32.0,31.63,32.0,15400,1.70398421651466,1.71740141506989,1.69754396120815,1.71740141506989,286945.146123537,0.0,1.0
1992-10-23,31.75,32.0,31.75,31.88,8200,1.70398421651466,1.71740141506989,1.70398421651466,1.71096115976338,152788.973909935,0.0,1.0
1992-10-26,31.88,32.13,31.75,31.75,15200,1.71096115976338,1.72437835831861,1.70398421651466,1.70398421651466,283218.585784271,0.0,1.0
1992-10-27,32.0,32.0,31.88,31.88,11200,1.71740141506989,1.71740141506989,1.71096115976338,1.71096115976338,208687.378998937,0.0,1.0
1992-10-28,31.88,32.0,31.88,32.0,8900,1.71096115976338,1.71740141506989,1.71096115976338,1.71740141506989,165831.935097369,0.0,1.0
1992-10-29,32.25,32.38,32.13,32.13,14700,1.73081861362513,1.73779555687385,1.72437835831861,1.72437835831861,273902.184936103,0.0,1.0
1992-10-30,32.38,32.5,32.0,32.5,26400,1.73779555687385,1.74423581218036,1.71740141506989,1.74423581218036,491905.964783206,0.0,1.0
1992-11-02,32.25,32.63,32.25,32.38,107400,1.73081861362513,1.75121275542908,1.73081861362513,1.73779555687385,2001162.90218622,0.0,1.0
1992-11-03,32.38,32.75,32.38,32.5,42900,1.73779555687385,1.75765301073559,1.73779555687385,1.74423581218036,799347.19277271,0.0,1.0
1992-11-04,32.13,32.63,32.0,32.38,10400,1.72437835831861,1.75121275542908,1.71740141506989,1.73779555687385,193781.13764187,0.0,1.0
1992-11-05,33.25,33.38,32.0,32.0,42400,1.78448740784606,1.79146435109478,1.71740141506989,1.71740141506989,790030.791924544,0.0,1.0
1992-11-06,33.63,33.75,33.0,33.13,21200,1.81024842907211,1.81670783470662,1.77633654949092,1.78333423892831,393844.285983137,0.1,1.0
1992-11-09,34.38,34.38,33.5,33.75,24500,1.85061971428781,1.85061971428781,1.80325073963472,1.81670783470662,455150.236159758,0.0,1.0
1992-11-10,33.38,34.25,33.38,34.25,20200,1.79679133400021,1.84362202485042,1.79679133400021,1.84362202485042,375266.725323555,0.0,1.0
1992-11-11,33.75,33.75,33.5,33.5,38800,1.81670783470662,1.81670783470662,1.80325073963472,1.80325073963472,720809.353591779,0.0,1.0
1992-11-12,34.13,34.25,33.88,34.0,59800,1.83716261921591,1.84362202485042,1.82370552414401,1.83016492977852,1110938.127443,0.0,1.0
1992-11-13,35.0,35.0,34.25,34.25,32300,1.88399331006612,1.88399331006612,1.84362202485042,1.84362202485042,600055.209304498,0.0,1.0
1992-11-16,34.75,34.88,34.63,34.75,13600,1.87053621499422,1.87753390443161,1.86407680935971,1.87053621499422,252654.824970315,0.0,1.0
1992-11-17,34.13,34.88,34.13,34.88,10300,1.83716261921591,1.87753390443161,1.83716261921591,1.87753390443161,191348.874793694,0.0,1.0
1992-11-18,35.0,35.0,34.38,34.38,19700,1.88399331006612,1.88399331006612,1.85061971428781,1.85061971428781,365977.944993765,0.0,1.0
1992-11-19,35.25,35.38,35.0,35.13,11400,1.89745040513803,1.90444809457541,1.88399331006612,1.89099099950351,211784.191519234,0.0,1.0
1992-11-20,35.75,35.75,35.13,35.13,13100,1.92436459528183,1.92436459528183,1.89099099950351,1.89099099950351,243366.044640523,0.0,1.0
1992-11-23,34.88,35.63,34.5,35.63,29300,1.87753390443161,1.91790518964732,1.85707911992232,1.91790518964732,544322.527325752,0.0,1.0
1992-11-24,35.25,35.5,35.0,35.13,24100,1.89745040513803,1.91090750020993,1.88399331006612,1.89099099950351,447719.211895924,0.0,1.0
1992-11-25,35.25,35.38,35.13,35.13,12100,1.89745040513803,1.90444809457541,1.89099099950351,1.89099099950351,224788.483980941,0.0,1.0
1992-11-27,35.13,35.38,35.0,35.25,11900,1.89099099950351,1.90444809457541,1.88399331006612,1.89745040513803,221072.971849025,0.0,1.0
1992-11-30,35.25,35.25,35.0,35.0,20700,1.89745040513803,1.89745040513803,1.88399331006612,1.88399331006612,384555.505653345,0.0,1.0
1992-12-01,34.38,35.13,34.25,35.13,25800,1.85061971428781,1.89099099950351,1.84362202485042,1.89099099950351,479301.065017214,0.0,1.0
1992-12-02,32.5,33.5,32.25,33.5,118100,1.74942235934712,1.80325073963472,1.73596526427521,1.80325073963472,2194009.91389662,0.0,1.0
1992-12-03,32.25,32.5,32.0,32.5,204700,1.73596526427521,1.74942235934712,1.72250816920331,1.74942235934712,3802826.66701643,0.0,1.0
1992-12-04,31.75,32.13,31.75,32.13,34800,1.70905107413141,1.7295058586407,1.70905107413141,1.7295058586407,646499.110953453,0.0,1.0
1992-12-07,31.25,32.0,30.88,32.0,55400,1.68213688398761,1.72250816920331,1.6622203832812,1.72250816920331,1029196.86054084,0.0,1.0
1992-12-08,30.63,31.25,30.25,31.25,28700,1.6487632882093,1.68213688398761,1.62830850370001,1.68213688398761,533175.990930001,0.0,1.0
1992-12-09,31.75,31.75,30.38,30.5,22100,1.70905107413141,1.70905107413141,1.6353061931374,1.64176559877191,410564.090576762,0.0,1.0
1992-12-10,31.88,32.0,31.63,31.88,32900,1.7160487635688,1.72250816920331,1.7025916684969,1.7160487635688,611201.745700246,0.0,1.0
1992-12-11,32.0,32.25,31.63,32.13,27300,1.72250816920331,1.73596526427521,1.7025916684969,1.7295058586407,507167.406006588,0.0,1.0
1992-12-14,31.75,32.0,31.5,32.0,15200,1.70905107413141,1.72250816920331,1.69559397905951,1.72250816920331,282378.922025646,0.0,1.0
1992-12-15,31.0,31.75,31.0,31.75,28400,1.66867978891571,1.70905107413141,1.66867978891571,1.70905107413141,527602.722732127,0.0,1.0
1992-12-16,31.13,31.25,31.0,31.25,10000,1.6756774783531,1.68213688398761,1.66867978891571,1.68213688398761,185775.606595819,0.0,1.0
1992-12-17,31.25,31.25,31.0,31.0,22300,1.68213688398761,1.68213688398761,1.66867978891571,1.66867978891571,414279.602708678,0.0,1.0
1992-12-18,31.25,31.75,31.0,31.5,27000,1.68213688398761,1.70905107413141,1.66867978891571,1.69559397905951,501594.137808713,0.0,1.0
1992-12-21,31.13,31.25,30.88,31.25,14600,1.6756774783531,1.68213688398761,1.6622203832812,1.68213688398761,271232.385629896,0.0,1.0
1992-12-22,31.0,31.0,30.63,30.88,9900,1.66867978891571,1.66867978891571,1.6487632882093,1.6622203832812,183917.850529861,0.0,1.0
1992-12-23,30.88,31.0,30.63,31.0,17100,1.6622203832812,1.66867978891571,1.6487632882093,1.66867978891571,317676.287278851,0.0,1.0
1992-12-24,31.0,31.13,30.88,31.0,8100,1.66867978891571,1.6756774783531,1.6622203832812,1.66867978891571,150478.241342614,0.0,1.0
1992-12-28,30.5,30.75,30.0,30.75,39100,1.64176559877191,1.65522269384381,1.61485140862811,1.65522269384381,726382.621789653,0.0,1.0
1992-12-29,31.0,31.0,30.5,30.5,36200,1.66867978891571,1.66867978891571,1.64176559877191,1.64176559877191,672507.695876867,0.0,1.0
1992-12-30,31.13,31.38,30.88,31.0,14100,1.6756774783531,1.689134573425,1.6622203832812,1.66867978891571,261943.605300105,0.0,1.0
1992-12-31,31.25,31.25,30.88,31.13,9100,1.68213688398761,1.68213688398761,1.6622203832812,1.6756774783531,169055.802002196,0.0,1.0
1993-01-04,31.38,31.63,31.13,31.25,13500,1.689134573425,1.7025916684969,1.6756774783531,1.68213688398761,250797.068904356,0.0,1.0
1993-01-05,31.38,31.75,31.25,31.38,19200,1.689134573425,1.70905107413141,1.68213688398761,1.689134573425,356689.164663973,0.0,1.0
1993-01-06,31.25,31.5,31.25,31.5,14100,1.68213688398761,1.69559397905951,1.68213688398761,1.69559397905951,261943.605300106,0.0,1.0
1993-01-07,30.75,31.75,30.75,31.38,17300,1.65522269384381,1.70905107413141,1.65522269384381,1.689134573425,321391.799410768,0.0,1.0
1993-01-08,30.5,30.75,30.0,30.5,15000,1.64176559877191,1.65522269384381,1.61485140862811,1.64176559877191,278663.409893729,0.0,1.0
1993-01-11,30.88,31.0,30.75,30.75,21200,1.6622203832812,1.66867978891571,1.65522269384381,1.65522269384381,393844.285983137,0.0,1.0
1993-01-12,30.63,30.75,30.5,30.63,19800,1.6487632882093,1.65522269384381,1.64176559877191,1.6487632882093,367835.701059722,0.0,1.0
1993-01-13,30.75,30.88,30.63,30.63,14500,1.65522269384381,1.6622203832812,1.6487632882093,1.6487632882093,269374.629563938,0.0,1.0
1993-01-14,30.75,30.88,30.25,30.75,21800,1.65522269384381,1.6622203832812,1.62830850370001,1.65522269384381,404990.822378886,0.0,1.0
1993-01-15,30.0,30.5,29.75,30.5,56500,1.61485140862811,1.64176559877191,1.60139431355621,1.64176559877191,1049632.17726638,0.0,1.0
1993-01-18,29.63,29.88,29.5,29.75,15700,1.59493490792169,1.60839200299359,1.58793721848431,1.60139431355621,291667.702355437,0.0,1.0
1993-01-19,29.5,29.63,29.25,29.38,83700,1.58793721848431,1.59493490792169,1.5744801234124,1.58147781284979,1554941.827207,0.0,1.0
1993-01-20,29.63,29.88,29.25,29.5,24600,1.59493490792169,1.60839200299359,1.5744801234124,1.58793721848431,457007.992225717,0.0,1.0
1993-01-21,30.13,30.13,29.38,29.38,37100,1.6218490980655,1.6218490980655,1.58147781284979,1.58147781284979,689227.500470488,0.0,1.0
1993-01-22,30.13,30.13,29.88,30.0,15900,1.6218490980655,1.6218490980655,1.60839200299359,1.61485140862811,295383.214487352,0.0,1.0
1993-01-25,30.13,30.13,30.0,30.13,12500,1.6218490980655,1.6218490980655,1.61485140862811,1.6218490980655,232219.508244774,0.0,1.0
1993-01-26,30.25,30.25,29.63,30.0,119200,1.62830850370001,1.62830850370001,1.59493490792169,1.61485140862811,2214445.23062216,0.0,1.0
1993-01-27,30.0,30.38,29.75,30.25,17300,1.61485140862811,1.6353061931374,1.60139431355621,1.62830850370001,321391.799410767,0.0,1.0
1993-01-28,29.75,30.13,29.75,30.0,40800,1.60139431355621,1.6218490980655,1.60139431355621,1.61485140862811,757964.474910941,0.0,1.0
1993-01-29,29.5,30.0,29.5,30.0,37100,1.58793721848431,1.61485140862811,1.58793721848431,1.61485140862811,689227.500470488,0.0,1.0
1993-02-01,29.88,29.88,29.38,29.75,31400,1.60839200299359,1.60839200299359,1.58147781284979,1.60139431355621,583335.404710875,0.0,1.0
1993-02-02,29.63,29.88,29.5,29.88,37300,1.59493490792169,1.60839200299359,1.58793721848431,1.60839200299359,692943.012602408,0.0,1.0
1993-02-03,30.0,30.13,29.63,29.88,20400,1.61485140862811,1.6218490980655,1.59493490792169,1.60839200299359,378982.237455471,0.0,1.0
1993-02-04,30.25,30.5,29.88,29.88,59600,1.62830850370001,1.64176559877191,1.60839200299359,1.60839200299359,1107222.61531108,0.0,1.0
1993-02-05,30.5,30.63,30.13,30.38,48000,1.64714843680067,1.65416906948211,1.62716663609194,1.64066785278703,888808.784497645,0.1,1.0
1993-02-08,30.5,30.5,30.13,30.5,24600,1.64714843680067,1.64714843680067,1.62716663609194,1.64714843680067,455514.502055043,0.0,1.0
1993-02-09,30.38,30.63,30.25,30.5,10300,1.64066785278703,1.65416906948211,1.63364722010558,1.64714843680067,190723.551673453,0.0,1.0
1993-02-10,30.5,30.63,30.38,30.5,24200,1.64714843680067,1.65416906948211,1.64066785278703,1.64714843680067,448107.76218423,0.0,1.0
1993-02-11,30.0,30.5,29.88,30.5,29000,1.62014600341049,1.64714843680067,1.61366541939685,1.64714843680067,536988.640633996,0.0,1.0
1993-02-12,29.75,30.13,29.75,30.13,19400,1.60664478671541,1.62716663609194,1.60664478671541,1.62716663609194,359226.883734464,0.0,1.0
1993-02-16,29.75,29.88,29.5,29.88,15000,1.60664478671541,1.61366541939685,1.59314357002032,1.61366541939685,277752.745155514,0.0,1.0
1993-02-17,29.75,29.88,29.63,29.75,20100,1.60664478671541,1.61366541939685,1.60016420270176,1.60664478671541,372188.678508388,0.0,1.0
1993-02-18,30.0,30.0,29.5,29.75,22000,1.62014600341049,1.62014600341049,1.59314357002032,1.60664478671541,407370.692894755,0.0,1.0
1993-02-19,29.88,30.38,29.75,30.25,47300,1.61366541939685,1.64066785278703,1.60664478671541,1.63364722010558,875846.989723723,0.0,1.0
1993-02-22,29.75,30.0,29.38,29.88,12900,1.60664478671541,1.62014600341049,1.58666298600668,1.61366541939685,238867.360833742,0.0,1.0
1993-02-23,29.5,29.75,29.25,29.75,22900,1.59314357002032,1.60664478671541,1.57964235332523,1.60664478671541,424035.857604085,0.0,1.0
1993-02-24,29.88,30.0,29.63,29.75,37700,1.61366541939685,1.62014600341049,1.60016420270176,1.60664478671541,698085.232824194,0.0,1.0
1993-02-25,29.88,30.0,29.5,29.5,27900,1.61366541939685,1.62014600341049,1.59314357002032,1.59314357002032,516620.105989257,0.0,1.0
1993-02-26,29.88,30.0,29.63,29.75,17600,1.61366541939685,1.62014600341049,1.60016420270176,1.60664478671541,325896.554315804,0.0,1.0
1993-03-01,29.88,30.0,29.63,29.63,33100,1.61366541939685,1.62014600341049,1.60016420270176,1.60016420270176,612907.724309836,0.0,1.0
1993-03-02,29.5,29.75,29.25,29.75,37900,1.59314357002032,1.60664478671541,1.57964235332523,1.60664478671541,701788.602759599,0.0,1.0
1993-03-03,29.63,29.88,29.5,29.75,29100,1.60016420270176,1.61366541939685,1.59314357002032,1.60664478671541,538840.325601699,0.0,1.0
1993-03-04,29.5,29.88,29.38,29.5,14200,1.59314357002032,1.61366541939685,1.58666298600668,1.59314357002032,262939.265413887,0.0,1.0
1993-03-05,29.13,29.75,29.0,29.75,34900,1.57316176931159,1.60664478671541,1.56614113663014,1.60664478671541,646238.053728497,0.0,1.0
1993-03-08,28.38,28.88,28.25,28.88,35700,1.53265811922633,1.5596605526165,1.52563748654488,1.5596605526165,661051.533470123,0.0,1.0
1993-03-09,28.88,29.38,28.5,28.5,39400,1.5596605526165,1.58666298600668,1.53913870323997,1.53913870323997,729563.877275152,0.0,1.0
1993-03-10,28.75,29.0,28.75,28.88,19600,1.55263991993506,1.56614113663014,1.55263991993506,1.5596605526165,362930.253669871,0.0,1.0
1993-03-11,28.75,29.0,28.75,28.75,21500,1.55263991993506,1.56614113663014,1.55263991993506,1.55263991993506,398112.268056236,0.0,1.0
1993-03-12,28.75,28.88,28.0,28.88,138600,1.55263991993506,1.5596605526165,1.51213626984979,1.5596605526165,2566435.36523695,0.0,1.0
1993-03-15,28.75,29.0,28.5,29.0,25200,1.55263991993506,1.56614113663014,1.53913870323997,1.56614113663014,466624.611861263,0.0,1.0
1993-03-16,28.63,28.75,28.0,28.75,35400,1.54615933592141,1.55263991993506,1.51213626984979,1.55263991993506,655496.478567016,0.0,1.0
1993-03-17,28.88,28.88,28.38,28.5,15800,1.5596605526165,1.5596605526165,1.53265811922633,1.53913870323997,292566.224897142,0.0,1.0
1993-03-18,28.88,29.0,28.75,28.88,27500,1.5596605526165,1.56614113663014,1.55263991993506,1.5596605526165,509213.366118444,0.0,1.0
1993-03-19,28.63,28.88,28.5,28.75,12900,1.54615933592141,1.5596605526165,1.53913870323997,1.55263991993506,238867.360833743,0.0,1.0
1993-03-22,28.25,28.63,28.25,28.38,6700,1.52563748654488,1.54615933592141,1.52563748654488,1.53265811922633,124062.89283613,0.0,1.0
1993-03-23,27.63,28.13,27.5,28.13,43300,1.49215446914107,1.51915690253124,1.48513383645962,1.51915690253124,801779.591015582,0.0,1.0
1993-03-24,27.25,27.75,26.75,27.5,87100,1.47163261976453,1.49863505315471,1.44463018637436,1.48513383645962,1612817.60686969,0.0,1.0
1993-03-25,27.5,27.88,27.0,27.0,78900,1.48513383645962,1.50565568583615,1.45813140306944,1.45813140306944,1460979.439518,0.0,1.0
1993-03-26,27.5,27.75,27.38,27.75,71600,1.48513383645962,1.49863505315471,1.47865325244598,1.49863505315471,1325806.43687565,0.0,1.0
1993-03-29,27.63,27.63,27.13,27.5,90700,1.49215446914107,1.49215446914107,1.46515203575089,1.48513383645962,1679478.265707,0.0,1.0
1993-03-30,27.88,27.88,27.25,27.25,36900,1.50565568583615,1.50565568583615,1.47163261976453,1.47163261976453,683271.753082566,0.0,1.0
1993-03-31,28.25,28.63,27.75,27.75,18400,1.52563748654488,1.54615933592141,1.49863505315471,1.49863505315471,340710.034057431,0.0,1.0
1993-04-01,28.38,28.88,28.25,28.75,25000,1.53265811922633,1.5596605526165,1.52563748654488,1.55263991993506,462921.241925856,0.0,1.0
1993-04-02,28.0,28.25,28.0,28.13,7400,1.51213626984979,1.52563748654488,1.51213626984979,1.51915690253124,137024.687610054,0.0,1.0
1993-04-05,28.63,28.75,28.0,28.0,21600,1.54615933592141,1.55263991993506,1.51213626984979,1.51213626984979,399963.953023942,0.0,1.0
1993-04-06,28.63,28.63,28.38,28.63,11500,1.54615933592141,1.54615933592141,1.53265811922633,1.54615933592141,212943.771285895,0.0,1.0
1993-04-07,28.75,29.13,28.63,28.63,27800,1.55263991993506,1.57316176931159,1.54615933592141,1.54615933592141,514768.421021552,0.0,1.0
1993-04-08,29.0,29.38,28.63,28.63,27800,1.56614113663014,1.58666298600668,1.54615933592141,1.54615933592141,514768.421021555,0.0,1.0
1993-04-12,29.25,29.5,29.25,29.25,4900,1.57964235332523,1.59314357002032,1.57964235332523,1.57964235332523,90732.5634174681,0.0,1.0
1993-04-13,29.5,29.75,29.38,29.38,7100,1.59314357002032,1.60664478671541,1.58666298600668,1.58666298600668,131469.632706943,0.0,1.0
1993-04-14,30.0,30.0,29.63,29.63,6700,1.62014600341049,1.62014600341049,1.60016420270176,1.60016420270176,124062.89283613,0.0,1.0
1993-04-15,30.0,30.25,29.88,30.0,34000,1.62014600341049,1.63364722010558,1.61366541939685,1.62014600341049,629572.889019167,0.0,1.0
1993-04-16,30.25,30.5,30.0,30.13,19700,1.63364722010558,1.64714843680067,1.62014600341049,1.62716663609194,364781.938637576,0.0,1.0
1993-04-19,30.0,30.38,30.0,30.38,9600,1.62014600341049,1.64066785278703,1.62014600341049,1.64066785278703,177761.75689953,0.0,1.0
1993-04-20,30.38,30.38,30.0,30.0,9200,1.64066785278703,1.64066785278703,1.62014600341049,1.62014600341049,170355.017028715,0.0,1.0
1993-04-21,30.5,30.5,30.13,30.38,15000,1.64714843680067,1.64714843680067,1.62716663609194,1.64066785278703,277752.745155514,0.0,1.0
1993-04-22,30.25,30.5,30.13,30.25,14700,1.63364722010558,1.64714843680067,1.62716663609194,1.63364722010558,272197.690252404,0.0,1.0
1993-04-23,30.13,30.13,30.0,30.13,13800,1.62716663609194,1.62716663609194,1.62014600341049,1.62716663609194,255532.525543073,0.0,1.0
1993-04-26,30.0,30.13,30.0,30.13,41600,1.62014600341049,1.62716663609194,1.62014600341049,1.62716663609194,770300.946564628,0.0,1.0
1993-04-27,30.13,30.13,30.0,30.0,7300,1.62716663609194,1.62716663609194,1.62014600341049,1.62014600341049,135173.00264235,0.0,1.0
1993-04-28,30.5,30.75,30.38,30.38,5500,1.64714843680067,1.66064965349576,1.64066785278703,1.64066785278703,101842.673223689,0.0,1.0
1993-04-29,30.75,31.0,30.25,30.75,11600,1.66064965349576,1.67415087019084,1.63364722010558,1.66064965349576,214795.456253597,0.0,1.0
1993-04-30,31.25,31.25,30.75,31.0,27600,1.68765208688593,1.68765208688593,1.66064965349576,1.67415087019084,511065.051086147,0.0,1.0
1993-05-03,30.75,31.13,30.75,31.13,5300,1.66064965349576,1.68117150287229,1.66064965349576,1.68117150287229,98139.3032882815,0.0,1.0
1993-05-04,30.88,31.0,30.63,31.0,9800,1.6676702861772,1.67415087019084,1.65416906948211,1.67415087019084,181465.126834936,0.0,1.0
1993-05-05,30.63,30.88,30.5,30.63,28900,1.65416906948211,1.6676702861772,1.64714843680067,1.65416906948211,535136.955666292,0.0,1.0
1993-05-06,31.25,31.25,30.5,30.5,10000,1.68765208688593,1.68765208688593,1.64714843680067,1.64714843680067,185168.496770343,0.0,1.0
1993-05-07,31.25,31.5,31.0,31.5,14300,1.68765208688593,1.70115330358102,1.67415087019084,1.70115330358102,264790.950381591,0.0,1.0
1993-05-10,30.88,30.88,30.5,30.75,17600,1.67307077285524,1.67307077285524,1.65248246671259,1.66602740496433,324844.596425823,0.1,1.0
1993-05-11,31.63,31.88,30.75,30.75,17300,1.71370558761046,1.72725052586221,1.66602740496433,1.66602740496433,319307.472623111,0.0,1.0
1993-05-12,32.0,32.0,31.63,31.75,12800,1.73375209622304,1.73375209622304,1.71370558761046,1.7202071579713,236250.615582418,0.0,1.0
1993-05-13,32.25,32.5,32.0,32.25,20600,1.74729703447479,1.76084197272653,1.73375209622304,1.74729703447479,380215.834452952,0.0,1.0
1993-05-14,31.88,32.38,31.88,32.13,12200,1.72725052586221,1.75434040236569,1.72725052586221,1.74079546411395,225176.367976991,0.0,1.0
1993-05-17,31.75,32.0,31.5,32.0,21500,1.7202071579713,1.73375209622304,1.70666221971956,1.73375209622304,396827.205861091,0.0,1.0
1993-05-18,32.0,32.0,31.63,31.63,5900,1.73375209622304,1.73375209622304,1.71370558761046,1.71370558761046,108896.768120021,0.0,1.0
1993-05-19,32.75,32.75,31.88,32.0,16800,1.77438691097827,1.77438691097827,1.72725052586221,1.73375209622304,310078.932951923,0.0,1.0
1993-05-20,32.5,32.88,32.13,32.75,24100,1.76084197272653,1.78143027886918,1.74079546411395,1.77438691097827,444815.612151269,0.0,1.0
1993-05-21,32.25,32.38,31.88,32.25,30000,1.74729703447479,1.75434040236569,1.72725052586221,1.74729703447479,553712.380271289,0.0,1.0
1993-05-24,32.0,32.63,31.88,32.38,17600,1.73375209622304,1.76788534061743,1.72725052586221,1.75434040236569,324844.596425824,0.0,1.0
1993-05-25,32.13,32.25,32.13,32.25,21400,1.74079546411395,1.74729703447479,1.74079546411395,1.74729703447479,394981.497926853,0.0,1.0
1993-05-26,32.5,32.5,32.0,32.13,10800,1.76084197272653,1.76084197272653,1.73375209622304,1.74079546411395,199336.456897664,0.0,1.0
1993-05-27,32.25,32.25,32.0,32.25,25500,1.74729703447479,1.74729703447479,1.73375209622304,1.74729703447479,470655.523230595,0.0,1.0
1993-05-28,32.0,32.25,31.88,32.25,23200,1.73375209622304,1.74729703447479,1.72725052586221,1.74729703447479,428204.240743132,0.0,1.0
1993-06-01,31.88,32.0,31.75,31.75,5400,1.72725052586221,1.73375209622304,1.7202071579713,1.7202071579713,99668.228448832,0.0,1.0
1993-06-02,31.38,31.88,31.38,31.63,16600,1.70016064935872,1.72725052586221,1.70016064935872,1.71370558761046,306387.517083447,0.0,1.0
1993-06-03,31.88,31.88,31.38,31.38,4500,1.72725052586221,1.72725052586221,1.70016064935872,1.70016064935872,83056.8570406933,0.0,1.0
1993-06-04,31.63,31.88,31.63,31.63,6700,1.71370558761046,1.72725052586221,1.71370558761046,1.71370558761046,123662.431593922,0.0,1.0
1993-06-07,31.13,31.5,31.0,31.5,11200,1.68661571110698,1.70666221971956,1.67957234321607,1.70666221971956,206719.288634615,0.0,1.0
1993-06-08,30.63,31.0,30.63,31.0,6900,1.65952583460349,1.67957234321607,1.65952583460349,1.67957234321607,127353.847462397,0.0,1.0
1993-06-09,30.5,30.88,30.5,30.63,18800,1.65248246671259,1.67307077285524,1.65248246671259,1.65952583460349,346993.091636675,0.0,1.0
1993-06-10,30.5,30.88,30.0,30.88,16500,1.65248246671259,1.67307077285524,1.6253925902091,1.67307077285524,304541.809149209,0.0,1.0
1993-06-11,30.5,30.63,30.25,30.5,3800,1.65248246671259,1.65952583460349,1.63893752846085,1.65248246671259,70136.90150103,0.0,1.0
1993-06-14,30.75,31.13,30.5,30.75,14000,1.66602740496433,1.68661571110698,1.65248246671259,1.66602740496433,258399.110793269,0.0,1.0
1993-06-15,30.63,30.88,30.38,30.5,9700,1.65952583460349,1.67307077285524,1.64598089635175,1.65248246671259,179033.669621051,0.0,1.0
1993-06-16,30.25,31.0,30.13,30.75,36400,1.63893752846085,1.67957234321607,1.63243595810001,1.66602740496433,671837.688062497,0.0,1.0
1993-06-17,30.0,30.75,30.0,30.38,24900,1.6253925902091,1.66602740496433,1.6253925902091,1.64598089635175,459581.275625172,0.0,1.0
1993-06-18,29.25,29.75,29.0,29.75,13100,1.58475777545388,1.61184765195736,1.57121283720213,1.61184765195736,241787.739385129,0.0,1.0
1993-06-21,29.0,29.5,29.0,29.25,22800,1.57121283720213,1.59830271370562,1.57121283720213,1.58475777545388,420821.409006181,0.0,1.0
1993-06-22,29.5,29.75,29.0,29.0,25300,1.59830271370562,1.61184765195736,1.57121283720213,1.57121283720213,466964.107362121,0.0,1.0
1993-06-23,29.5,29.88,29.5,29.75,9700,1.59830271370562,1.61889101984827,1.59830271370562,1.61184765195736,179033.66962105,0.0,1.0
1993-06-24,30.0,30.13,29.5,29.75,16700,1.6253925902091,1.63243595810001,1.59830271370562,1.61184765195736,308233.225017685,0.0,1.0
1993-06-25,30.0,30.38,30.0,30.0,19700,1.6253925902091,1.64598089635175,1.6253925902091,1.6253925902091,363604.463044815,0.0,1.0
1993-06-28,30.25,30.63,30.13,30.38,12300,1.63893752846085,1.65952583460349,1.63243595810001,1.64598089635175,227022.075911228,0.0,1.0
1993-06-29,30.0,30.25,29.88,30.13,21300,1.6253925902091,1.63893752846085,1.61889101984827,1.63243595810001,393135.789992617,0.0,1.0
1993-06-30,30.0,30.13,29.88,29.88,5800,1.6253925902091,1.63243595810001,1.61889101984827,1.61889101984827,107051.060185783,0.0,1.0
1993-07-01,29.75,30.13,29.63,29.75,29800,1.61184765195736,1.63243595810001,1.60534608159652,1.61184765195736,550020.964402815,0.0,1.0
1993-07-02,30.13,30.25,30.0,30.0,34600,1.63243595810001,1.63893752846085,1.6253925902091,1.6253925902091,638614.945246221,0.0,1.0
1993-07-06,30.25,31.0,30.25,30.38,24500,1.63893752846085,1.67957234321607,1.63893752846085,1.64598089635175,452198.443888219,0.0,1.0
1993-07-07,30.38,31.0,30.38,30.5,23400,1.64598089635175,1.67957234321607,1.64598089635175,1.65248246671259,431895.656611607,0.0,1.0
1993-07-08,30.13,30.75,30.13,30.5,22600,1.63243595810001,1.66602740496433,1.63243595810001,1.65248246671259,417129.993137705,0.0,1.0
1993-07-09,30.0,30.25,29.88,30.13,15700,1.6253925902091,1.63893752846085,1.61889101984827,1.63243595810001,289776.145675309,0.0,1.0
1993-07-12,29.88,30.38,29.75,30.25,18700,1.61889101984827,1.64598089635175,1.61184765195736,1.63893752846085,345147.383702437,0.0,1.0
1993-07-13,29.88,30.0,29.75,29.88,13600,1.61889101984827,1.6253925902091,1.61184765195736,1.61889101984827,251016.279056318,0.0,1.0
1993-07-14,29.13,29.88,29.0,29.63,41100,1.57825620509304,1.61889101984827,1.57121283720213,1.60534608159652,758585.960971667,0.0,1.0
1993-07-15,29.0,29.5,29.0,29.0,17400,1.57121283720213,1.59830271370562,1.57121283720213,1.57121283720213,321153.180557349,0.0,1.0
1993-07-16,28.75,29.0,28.5,29.0,33900,1.55766789895039,1.57121283720213,1.54412296069865,1.57121283720213,625694.989706558,0.0,1.0
1993-07-19,28.5,28.75,28.5,28.75,10700,1.54412296069865,1.55766789895039,1.54412296069865,1.55766789895039,197490.748963427,0.0,1.0
1993-07-20,28.5,28.63,28.25,28.5,23800,1.54412296069865,1.55116632858955,1.53057802244691,1.54412296069865,439278.488348556,0.0,1.0
1993-07-21,28.38,28.75,28.38,28.5,73600,1.53762139033781,1.55766789895039,1.53762139033781,1.54412296069865,1358441.0395989,0.0,1.0
1993-07-22,28.0,28.38,27.75,28.38,23400,1.51703308419516,1.53762139033781,1.50348814594342,1.53762139033781,431895.656611607,0.0,1.0
1993-07-23,27.88,28.25,27.88,28.25,6800,1.51053151383433,1.53057802244691,1.51053151383433,1.53057802244691,125508.139528159,0.0,1.0
1993-07-26,27.5,27.63,27.25,27.63,54100,1.48994320769168,1.49698657558258,1.47639826943994,1.49698657558258,998527.992422558,0.0,1.0
1993-07-27,27.5,27.75,27.38,27.38,24200,1.48994320769168,1.50348814594342,1.48344163733084,1.48344163733084,446661.320085507,0.0,1.0
1993-07-28,27.75,27.75,27.38,27.63,14700,1.50348814594342,1.50348814594342,1.48344163733084,1.49698657558258,271319.066332932,0.0,1.0
1993-07-29,26.5,27.5,26.5,27.5,37400,1.43576345468471,1.48994320769168,1.43576345468471,1.48994320769168,690294.767404874,0.0,1.0
1993-07-30,23.88,26.5,23.75,26.5,238100,1.29381250180645,1.43576345468471,1.28676913391554,1.43576345468471,4394630.59141979,0.0,1.0
1993-08-02,24.38,25.0,23.75,23.88,107000,1.32090237830993,1.35449382517425,1.28676913391554,1.29381250180645,1974907.48963427,0.0,1.0
1993-08-03,24.25,24.88,24.13,24.75,35200,1.31385901041903,1.34799225481342,1.30735744005819,1.34094888692251,649689.192851644,0.0,1.0
1993-08-04,24.38,24.5,24.13,24.25,9700,1.32090237830993,1.32740394867077,1.30735744005819,1.31385901041903,179033.669621051,0.0,1.0
1993-08-05,24.13,24.38,24.13,24.25,51100,1.30735744005819,1.32090237830993,1.30735744005819,1.31385901041903,943156.75439543,0.0,1.0
1993-08-06,23.88,24.0,23.63,24.0,38400,1.29381250180645,1.30031407216728,1.2802675635547,1.30031407216728,708751.846747249,0.0,1.0
1993-08-09,23.75,24.0,23.63,23.88,43100,1.28676913391554,1.30031407216728,1.2802675635547,1.29381250180645,795500.11965642,0.0,1.0
1993-08-10,23.75,23.88,23.63,23.88,28600,1.28676913391554,1.29381250180645,1.2802675635547,1.29381250180645,527872.469191963,0.0,1.0
1993-08-11,23.75,24.25,23.75,23.75,24000,1.28676913391554,1.31385901041903,1.28676913391554,1.28676913391554,442969.904217032,0.0,1.0
1993-08-12,23.5,23.63,23.38,23.63,22400,1.27918396849456,1.28626030534156,1.27265196525119,1.28626030534156,411512.349251458,0.11,1.0
1993-08-13,23.88,23.88,23.75,23.75,66700,1.29986864543192,1.29986864543192,1.29279230858493,1.29279230858493,1225351.5042443,0.0,1.0
1993-08-16,24.13,24.63,23.88,23.88,49600,1.31347698552229,1.34069366570303,1.29986864543192,1.29986864543192,911205.916199656,0.0,1.0
1993-08-17,24.25,24.38,24.0,24.25,26300,1.32000898876567,1.32708532561266,1.3064006486753,1.32000898876567,483159.588630058,0.0,1.0
1993-08-18,24.25,24.25,24.0,24.13,60500,1.32000898876567,1.32000898876567,1.3064006486753,1.31347698552229,1111450.76471933,0.0,1.0
1993-08-19,24.13,24.25,24.0,24.13,37800,1.31347698552229,1.32000898876567,1.3064006486753,1.31347698552229,694427.089361834,0.0,1.0
1993-08-20,23.63,24.0,23.63,24.0,48100,1.28626030534156,1.3064006486753,1.28626030534156,1.3064006486753,883649.28566942,0.0,1.0
1993-08-23,23.88,23.88,23.63,23.75,28400,1.29986864543192,1.29986864543192,1.28626030534156,1.29279230858493,521738.871372384,0.0,1.0
1993-08-24,23.88,23.88,23.75,23.88,28900,1.29986864543192,1.29986864543192,1.29279230858493,1.29986864543192,530924.414882462,0.0,1.0
1993-08-25,24.0,24.13,23.63,23.75,152200,1.3064006486753,1.31347698552229,1.28626030534156,1.29279230858493,2796079.44446749,0.0,1.0
1993-08-26,24.0,24.13,23.63,23.88,28100,1.3064006486753,1.31347698552229,1.28626030534156,1.29986864543192,516227.545266337,0.0,1.0
1993-08-27,24.0,24.13,23.88,24.0,51500,1.3064006486753,1.31347698552229,1.29986864543192,1.3064006486753,946110.981537948,0.0,1.0
1993-08-30,24.38,24.5,24.0,24.0,11300,1.32708532561266,1.33361732885604,1.3064006486753,1.3064006486753,207593.283327744,0.0,1.0
1993-08-31,24.13,24.38,24.13,24.38,23200,1.31347698552229,1.32708532561266,1.31347698552229,1.32708532561266,426209.218867581,0.0,1.0
1993-09-01,24.0,24.25,24.0,24.25,27400,1.3064006486753,1.32000898876567,1.3064006486753,1.32000898876567,503367.784352229,0.0,1.0
1993-09-02,23.63,24.0,23.63,23.88,68200,1.28626030534156,1.3064006486753,1.28626030534156,1.29986864543192,1252908.13477452,0.0,1.0
1993-09-03,23.88,24.0,23.75,23.88,11800,1.29986864543192,1.3064006486753,1.29279230858493,1.29986864543192,216778.826837822,0.0,1.0
1993-09-07,23.38,24.0,23.25,24.0,35900,1.27265196525119,1.3064006486753,1.2655756284042,1.3064006486753,659522.024023539,0.0,1.0
1993-09-08,23.38,23.63,23.25,23.25,41000,1.27265196525119,1.28626030534156,1.2655756284042,1.2655756284042,753214.567826326,0.0,1.0
1993-09-09,23.0,23.5,23.0,23.38,98100,1.25196728831383,1.27918396849456,1.25196728831383,1.27265196525119,1802203.63667714,0.0,1.0
1993-09-10,23.63,23.63,23.13,23.25,20700,1.28626030534156,1.28626030534156,1.25904362516082,1.2655756284042,380281.501317193,0.0,1.0
1993-09-13,23.75,23.75,23.63,23.63,12400,1.29279230858493,1.29279230858493,1.28626030534156,1.28626030534156,227801.479049914,0.0,1.0
1993-09-14,24.0,24.0,23.63,23.63,18400,1.3064006486753,1.3064006486753,1.28626030534156,1.28626030534156,338028.00117084,0.0,1.0
1993-09-15,24.0,24.0,23.88,23.88,16500,1.3064006486753,1.3064006486753,1.29986864543192,1.29986864543192,303122.935832546,0.0,1.0
1993-09-16,23.38,24.0,23.38,24.0,20200,1.27265196525119,1.3064006486753,1.27265196525119,1.3064006486753,371095.957807117,0.0,1.0
1993-09-17,23.25,23.38,23.25,23.38,50500,1.2655756284042,1.27265196525119,1.2655756284042,1.27265196525119,927739.894517791,0.0,1.0
1993-09-20,23.13,23.38,23.13,23.38,51700,1.25904362516082,1.27265196525119,1.25904362516082,1.27265196525119,949785.198941979,0.0,1.0
1993-09-21,23.0,23.25,23.0,23.13,40500,1.25196728831383,1.2655756284042,1.25196728831383,1.25904362516082,744029.02431625,0.0,1.0
1993-09-22,23.0,23.0,22.88,23.0,27200,1.25196728831383,1.25196728831383,1.24543528507045,1.25196728831383,499693.566948197,0.0,1.0
1993-09-23,22.88,23.0,22.88,22.88,39000,1.24543528507045,1.25196728831383,1.24543528507045,1.24543528507045,716472.39378602,0.0,1.0
1993-09-24,23.25,23.25,22.88,22.88,10800,1.2655756284042,1.2655756284042,1.24543528507045,1.24543528507045,198407.739817666,0.0,1.0
1993-09-27,23.88,24.0,23.25,23.25,32700,1.29986864543192,1.3064006486753,1.2655756284042,1.2655756284042,600734.545559048,0.0,1.0
1993-09-28,23.75,23.88,23.75,23.75,3800,1.29279230858493,1.29986864543192,1.29279230858493,1.29279230858493,69810.1306765866,0.0,1.0
1993-09-29,23.5,23.88,23.5,23.88,11000,1.27918396849456,1.29986864543192,1.27918396849456,1.29986864543192,202081.957221698,0.0,1.0
1993-09-30,23.0,23.5,22.88,23.5,35000,1.25196728831383,1.27918396849456,1.24543528507045,1.27918396849456,642988.045705401,0.0,1.0
1993-10-01,23.0,23.0,22.88,23.0,18000,1.25196728831383,1.25196728831383,1.24543528507045,1.25196728831383,330679.566362778,0.0,1.0
1993-10-04,23.13,23.13,22.88,23.0,9300,1.25904362516082,1.25904362516082,1.24543528507045,1.25196728831383,170851.109287435,0.0,1.0
1993-10-05,23.0,23.25,22.88,23.13,33300,1.25196728831383,1.2655756284042,1.24543528507045,1.25904362516082,611757.197771139,0.0,1.0
1993-10-06,23.25,23.63,22.88,23.0,28800,1.2655756284042,1.28626030534156,1.24543528507045,1.25196728831383,529087.306180443,0.0,1.0
1993-10-07,23.63,23.88,23.13,23.13,14400,1.28626030534156,1.29986864543192,1.25904362516082,1.25904362516082,264543.653090221,0.0,1.0
1993-10-08,23.88,24.0,23.75,23.75,17300,1.29986864543192,1.3064006486753,1.29279230858493,1.29279230858493,317819.805448671,0.0,1.0
1993-10-11,24.0,24.0,23.88,24.0,12400,1.3064006486753,1.3064006486753,1.29986864543192,1.3064006486753,227801.479049914,0.0,1.0
1993-10-12,24.0,24.5,24.0,24.5,21900,1.3064006486753,1.33361732885604,1.3064006486753,1.33361732885604,402326.80574138,0.0,1.0
1993-10-13,23.75,24.25,23.63,24.0,14500,1.29279230858493,1.32000898876567,1.28626030534156,1.3064006486753,266380.761792238,0.0,1.0
1993-10-14,23.38,24.0,23.25,23.75,35100,1.27265196525119,1.3064006486753,1.2655756284042,1.29279230858493,644825.154407416,0.0,1.0
1993-10-15,23.38,23.38,23.0,23.25,26400,1.27265196525119,1.27265196525119,1.25196728831383,1.2655756284042,484996.697332073,0.0,1.0
1993-10-18,23.25,23.5,23.25,23.38,32500,1.2655756284042,1.27918396849456,1.2655756284042,1.27265196525119,597060.328155014,0.0,1.0
1993-10-19,23.38,23.38,23.25,23.25,9400,1.27265196525119,1.27265196525119,1.2655756284042,1.2655756284042,172688.21798945,0.0,1.0
1993-10-20,23.38,23.5,23.25,23.38,36200,1.27265196525119,1.27918396849456,1.2655756284042,1.27265196525119,665033.350129586,0.0,1.0
1993-10-21,23.5,23.5,23.25,23.25,29600,1.27918396849456,1.27918396849456,1.2655756284042,1.2655756284042,543784.17579657,0.0,1.0
1993-10-22,23.13,23.5,23.13,23.5,39800,1.25904362516082,1.27918396849456,1.25904362516082,1.27918396849456,731169.263402143,0.0,1.0
1993-10-25,23.38,23.38,23.13,23.38,25400,1.27265196525119,1.27265196525119,1.25904362516082,1.27265196525119,466625.610311919,0.0,1.0
1993-10-26,23.38,23.5,23.25,23.38,18300,1.27265196525119,1.27918396849456,1.2655756284042,1.27265196525119,336190.892468824,0.0,1.0
1993-10-27,23.5,23.5,23.25,23.25,10000,1.27918396849456,1.27918396849456,1.2655756284042,1.2655756284042,183710.870201544,0.0,1.0
1993-10-28,24.25,24.5,24.0,24.0,98900,1.32000898876567,1.33361732885604,1.3064006486753,1.3064006486753,1816900.50629326,0.0,1.0
1993-10-29,25.88,25.88,24.5,24.5,40300,1.40873536615486,1.40873536615486,1.33361732885604,1.33361732885604,740354.806912222,0.0,1.0
1993-11-01,25.38,25.63,25.25,25.63,86600,1.38151868597413,1.3951270260645,1.37444234912714,1.3951270260645,1590936.13594536,0.0,1.0
1993-11-02,25.75,25.75,25.13,25.38,16200,1.40165902930787,1.40165902930787,1.36791034588376,1.38151868597413,297611.609726501,0.0,1.0
1993-11-03,25.63,26.13,25.63,25.75,16200,1.3951270260645,1.42234370624523,1.3951270260645,1.40165902930787,297611.6097265,0.0,1.0
1993-11-04,25.38,25.63,25.13,25.63,11000,1.38151868597413,1.3951270260645,1.36791034588376,1.3951270260645,202081.957221698,0.0,1.0
1993-11-05,25.25,25.25,24.63,25.0,22600,1.3804300187669,1.3804300187669,1.3465343113754,1.36676239481871,413385.67855091,0.11,1.0
1993-11-08,25.5,25.75,24.88,25.0,12100,1.39409764271509,1.40776526666327,1.36020193532358,1.36676239481871,221325.960640088,0.0,1.0
1993-11-09,25.75,26.63,25.38,25.38,41400,1.40776526666327,1.45587530296089,1.38753718321996,1.38753718321996,757264.03061981,0.0,1.0
1993-11-10,25.5,25.75,25.13,25.75,6500,1.39409764271509,1.40776526666327,1.37386955927177,1.40776526666327,118894.111087651,0.0,1.0
1993-11-11,25.5,25.75,25.25,25.25,27700,1.39409764271509,1.40776526666327,1.3804300187669,1.3804300187669,506671.82725045,0.0,1.0
1993-11-12,25.63,25.75,25.25,25.25,7700,1.40120480716814,1.40776526666327,1.3804300187669,1.3804300187669,140843.793134602,0.0,1.0
1993-11-15,25.75,26.0,25.63,25.88,26000,1.40776526666327,1.42143289061146,1.40120480716814,1.41487243111633,475576.444350606,0.0,1.0
1993-11-16,26.0,26.0,25.75,25.88,5700,1.42143289061146,1.42143289061146,1.40776526666327,1.41487243111633,104260.989723017,0.0,1.0
1993-11-17,26.0,27.25,25.75,26.5,48700,1.42143289061146,1.4897710103524,1.40776526666327,1.44876813850784,890791.263072094,0.0,1.0
1993-11-18,25.88,26.0,25.75,26.0,19100,1.41487243111633,1.42143289061146,1.40776526666327,1.42143289061146,349365.772580636,0.0,1.0
1993-11-19,25.63,25.88,25.38,25.88,11700,1.40120480716814,1.41487243111633,1.38753718321996,1.41487243111633,214009.399957773,0.0,1.0
1993-11-22,25.75,25.88,25.13,25.63,18300,1.40776526666327,1.41487243111633,1.37386955927177,1.40120480716814,334732.651216003,0.0,1.0
1993-11-23,25.75,26.0,25.5,25.63,29500,1.40776526666327,1.42143289061146,1.39409764271509,1.40120480716814,539596.350320879,0.0,1.0
1993-11-24,25.63,26.0,25.38,26.0,16100,1.40120480716814,1.42143289061146,1.38753718321996,1.42143289061146,294491.56746326,0.0,1.0
1993-11-26,25.5,25.88,25.38,25.88,2600,1.39409764271509,1.41487243111633,1.38753718321996,1.41487243111633,47557.6444350603,0.0,1.0
1993-11-29,25.63,25.75,25.38,25.5,31900,1.40120480716814,1.40776526666327,1.38753718321996,1.39409764271509,583495.714414782,0.0,1.0
1993-11-30,25.63,25.63,25.5,25.63,25800,1.40120480716814,1.40120480716814,1.39409764271509,1.40120480716814,471918.164009447,0.0,1.0
1993-12-01,25.75,25.88,25.63,25.63,64100,1.40776526666327,1.41487243111633,1.40120480716814,1.40120480716814,1172478.8493413,0.0,1.0
1993-12-02,25.63,25.88,25.38,25.5,31100,1.40120480716814,1.41487243111633,1.38753718321996,1.39409764271509,568862.593050148,0.0,1.0
1993-12-03,25.75,25.88,25.5,25.75,92600,1.40776526666327,1.41487243111633,1.39409764271509,1.40776526666327,1693783.79795639,0.0,1.0
1993-12-06,25.63,26.0,25.38,25.88,78300,1.40120480716814,1.42143289061146,1.38753718321996,1.41487243111633,1432216.75356355,0.0,1.0
1993-12-07,25.75,26.25,25.38,26.0,55600,1.40776526666327,1.43510051455965,1.38753718321996,1.42143289061146,1017001.93484206,0.0,1.0
1993-12-08,26.0,26.5,25.63,25.75,40800,1.42143289061146,1.44876813850784,1.40120480716814,1.40776526666327,746289.189596333,0.0,1.0
1993-12-09,26.5,27.0,25.75,25.75,48200,1.44876813850784,1.47610338640421,1.40776526666327,1.40776526666327,881645.562219194,0.0,1.0
1993-12-10,27.0,27.0,26.63,26.75,19000,1.47610338640421,1.47610338640421,1.45587530296089,1.46243576245602,347536.632410057,0.0,1.0
1993-12-13,27.75,28.25,27.25,27.25,41300,1.51710625824877,1.54444150614515,1.4897710103524,1.4897710103524,755434.89044923,0.0,1.0
1993-12-14,26.75,27.75,26.75,27.75,27200,1.46243576245602,1.51710625824877,1.46243576245602,1.51710625824877,497526.126397556,0.0,1.0
1993-12-15,26.88,27.25,26.63,26.75,11400,1.46954292690908,1.4897710103524,1.45587530296089,1.46243576245602,208521.979446034,0.0,1.0
1993-12-16,26.75,26.88,26.25,26.75,64800,1.46243576245602,1.46954292690908,1.43510051455965,1.46243576245602,1185282.83053535,0.0,1.0
1993-12-17,27.13,27.38,26.5,26.5,22000,1.48321055085727,1.49687817480545,1.44876813850784,1.44876813850784,402410.837527433,0.0,1.0
1993-12-20,27.88,28.13,27.0,27.38,49900,1.52421342270183,1.53788104665002,1.47610338640421,1.49687817480545,912740.945119043,0.0,1.0
1993-12-21,26.88,28.0,26.88,28.0,26900,1.46954292690908,1.53077388219696,1.46954292690908,1.53077388219696,492038.705885817,0.0,1.0
1993-12-22,27.0,27.13,26.75,26.75,17400,1.47610338640421,1.48321055085727,1.46243576245602,1.46243576245602,318270.389680789,0.0,1.0
1993-12-23,27.0,27.0,26.75,26.75,11000,1.47610338640421,1.47610338640421,1.46243576245602,1.46243576245602,201205.418763717,0.0,1.0
1993-12-27,27.63,27.75,27.25,27.25,8800,1.51054579875364,1.51710625824877,1.4897710103524,1.4897710103524,160964.335010974,0.0,1.0
1993-12-28,27.75,27.88,27.5,27.5,9600,1.51710625824877,1.52421342270183,1.50343863430058,1.50343863430058,175597.456375608,0.0,1.0
1993-12-29,27.75,28.0,27.5,27.88,14100,1.51710625824877,1.53077388219696,1.50343863430058,1.52421342270183,257908.764051674,0.0,1.0
1993-12-30,27.75,27.75,27.38,27.5,19500,1.51710625824877,1.51710625824877,1.49687817480545,1.50343863430058,356682.333262953,0.0,1.0
1993-12-31,28.25,28.25,27.75,27.75,14700,1.54444150614515,1.54444150614515,1.51710625824877,1.51710625824877,268883.605075148,0.0,1.0
1994-01-03,28.0,28.13,27.88,28.0,25400,1.53077388219696,1.53788104665002,1.52421342270183,1.53077388219696,464601.603327128,0.0,1.0
1994-01-04,27.5,28.0,27.5,28.0,22800,1.50343863430058,1.53077388219696,1.50343863430058,1.53077388219696,417043.958892069,0.0,1.0
1994-01-05,27.5,27.75,27.38,27.38,28300,1.50343863430058,1.51710625824877,1.49687817480545,1.49687817480545,517646.668273928,0.0,1.0
1994-01-06,26.75,27.63,26.75,27.38,27300,1.46243576245602,1.51054579875364,1.46243576245602,1.49687817480545,499355.266568135,0.0,1.0
1994-01-07,29.0,29.0,26.88,26.88,71600,1.58544437798971,1.58544437798971,1.46954292690908,1.46954292690908,1309664.36213474,0.0,1.0
1994-01-10,28.75,28.75,28.25,28.63,34600,1.57177675404152,1.57177675404152,1.54444150614515,1.56521629454639,632882.499020419,0.0,1.0
1994-01-11,29.25,29.25,28.5,28.5,66200,1.59911200193789,1.59911200193789,1.55810913009333,1.55810913009333,1210890.79292346,0.0,1.0
1994-01-12,28.88,29.25,28.63,29.25,24100,1.57888391849458,1.59911200193789,1.56521629454639,1.59911200193789,440822.781109598,0.0,1.0
1994-01-13,28.88,29.0,28.63,28.63,16200,1.57888391849458,1.58544437798971,1.56521629454639,1.56521629454639,296320.707633837,0.0,1.0
1994-01-14,28.38,28.88,28.38,28.75,13700,1.5515486705982,1.57888391849458,1.5515486705982,1.57177675404152,250592.203369357,0.0,1.0
1994-01-17,27.88,28.38,27.88,28.38,20900,1.52421342270183,1.5515486705982,1.52421342270183,1.5515486705982,382290.295651062,0.0,1.0
1994-01-18,27.75,28.0,27.75,27.75,17000,1.51710625824877,1.53077388219696,1.51710625824877,1.51710625824877,310953.828998472,0.0,1.0
1994-01-19,27.13,28.13,27.0,28.0,35800,1.48321055085727,1.53788104665002,1.47610338640421,1.53077388219696,654832.181067369,0.0,1.0
1994-01-20,27.5,27.63,26.75,27.13,61300,1.50343863430058,1.51054579875364,1.46243576245602,1.48321055085727,1121262.92456508,0.0,1.0
1994-01-21,27.25,27.75,27.25,27.63,24900,1.4897710103524,1.51710625824877,1.4897710103524,1.51054579875364,455455.902474231,0.0,1.0
1994-01-24,27.63,27.88,27.38,27.38,72000,1.51054579875364,1.52421342270183,1.49687817480545,1.49687817480545,1316980.92281706,0.0,1.0
1994-01-25,27.38,27.75,27.38,27.75,19600,1.49687817480545,1.51710625824877,1.49687817480545,1.51710625824877,358511.473433533,0.0,1.0
1994-01-26,27.38,27.5,27.38,27.38,7900,1.49687817480545,1.50343863430058,1.49687817480545,1.49687817480545,144502.073475761,0.0,1.0
1994-01-27,27.38,27.5,26.88,27.38,25100,1.49687817480545,1.50343863430058,1.46954292690908,1.49687817480545,459114.182815392,0.0,1.0
1994-01-28,27.38,27.5,27.38,27.38,12100,1.49687817480545,1.50343863430058,1.49687817480545,1.49687817480545,221325.960640089,0.0,1.0
1994-01-31,27.5,27.63,27.38,27.5,16100,1.50343863430058,1.51054579875364,1.49687817480545,1.50343863430058,294491.56746326,0.0,1.0
1994-02-01,27.5,27.5,27.38,27.5,16200,1.50343863430058,1.50343863430058,1.49687817480545,1.50343863430058,296320.707633839,0.0,1.0
1994-02-02,26.63,27.38,26.5,27.38,33200,1.45587530296089,1.49687817480545,1.44876813850784,1.49687817480545,607274.536632311,0.0,1.0
1994-02-03,25.63,26.5,25.5,26.5,38800,1.40120480716814,1.44876813850784,1.39409764271509,1.44876813850784,709706.38618475,0.0,1.0
1994-02-04,25.75,26.0,25.5,25.75,23700,1.40776526666327,1.42143289061146,1.39409764271509,1.40776526666327,433506.220427283,0.0,1.0
1994-02-07,25.88,26.0,25.25,25.5,50000,1.42088618565353,1.42747452963647,1.38629737974311,1.40002309637423,910699.261535033,0.11,1.0
1994-02-08,25.38,25.75,25.25,25.63,20900,1.39343475239129,1.41374881300535,1.38629737974311,1.40716046902241,380672.291321644,0.0,1.0
1994-02-09,25.38,25.5,25.38,25.5,3100,1.39343475239129,1.40002309637423,1.39343475239129,1.40002309637423,56463.3542151721,0.0,1.0
1994-02-10,24.88,25.25,24.63,25.25,30000,1.36598331912905,1.38629737974311,1.35225760249793,1.38629737974311,546419.55692102,0.0,1.0
1994-02-11,24.38,24.75,24.25,24.75,13700,1.33853188586681,1.35884594648087,1.33139451321863,1.35884594648087,249531.597660599,0.0,1.0
1994-02-14,24.13,24.75,24.13,24.75,76900,1.32480616923569,1.35884594648087,1.32480616923569,1.35884594648087,1400655.46424088,0.0,1.0
1994-02-15,24.5,25.0,24.13,24.25,60300,1.34512022984975,1.37257166311199,1.32480616923569,1.33139451321863,1098303.30941125,0.0,1.0
1994-02-16,24.5,24.63,24.0,24.63,62800,1.34512022984975,1.35225760249793,1.31766879658751,1.35225760249793,1143838.272488,0.0,1.0
1994-02-17,24.63,24.75,24.38,24.5,18400,1.35225760249793,1.35884594648087,1.33853188586681,1.34512022984975,335137.328244892,0.0,1.0
1994-02-18,25.0,25.13,24.63,24.75,22300,1.37257166311199,1.37970903576017,1.35225760249793,1.35884594648087,406171.870644624,0.0,1.0
1994-02-22,24.63,25.0,24.63,25.0,13600,1.35225760249793,1.37257166311199,1.35225760249793,1.37257166311199,247710.199137529,0.0,1.0
1994-02-23,24.63,24.88,24.5,24.63,21300,1.35225760249793,1.36598331912905,1.34512022984975,1.35225760249793,387957.885413924,0.0,1.0
1994-02-24,24.5,24.75,24.5,24.5,9300,1.34512022984975,1.35884594648087,1.34512022984975,1.34512022984975,169390.062645516,0.0,1.0
1994-02-25,25.0,25.25,24.5,24.5,18400,1.37257166311199,1.38629737974311,1.34512022984975,1.34512022984975,335137.328244892,0.0,1.0
1994-02-28,23.13,25.0,22.88,24.88,72500,1.26990330271121,1.37257166311199,1.25617758608009,1.36598331912905,1320513.9292258,0.0,1.0
1994-03-01,23.38,23.75,23.13,23.13,74500,1.28362901934233,1.30394307995639,1.26990330271121,1.26990330271121,1356941.8996872,0.0,1.0
1994-03-02,23.25,23.5,23.25,23.25,18700,1.27649164669415,1.29021736332527,1.27649164669415,1.27649164669415,340601.523814102,0.0,1.0
1994-03-03,23.25,23.5,23.13,23.5,39100,1.27649164669415,1.29021736332527,1.26990330271121,1.29021736332527,712166.822520395,0.0,1.0
1994-03-04,23.5,23.63,23.25,23.38,20000,1.29021736332527,1.29735473597345,1.27649164669415,1.28362901934233,364279.704614013,0.0,1.0
1994-03-07,23.63,23.88,23.5,23.5,8700,1.29735473597345,1.31108045260457,1.29021736332527,1.29021736332527,158461.671507096,0.0,1.0
1994-03-08,23.13,23.63,23.13,23.63,48700,1.26990330271121,1.29735473597345,1.26990330271121,1.29735473597345,887021.080735123,0.0,1.0
1994-03-09,23.25,23.38,23.13,23.25,15200,1.27649164669415,1.28362901934233,1.26990330271121,1.27649164669415,276852.57550665,0.0,1.0
1994-03-10,23.25,23.38,23.25,23.38,19200,1.27649164669415,1.28362901934233,1.27649164669415,1.28362901934233,349708.516429453,0.0,1.0
1994-03-11,23.5,23.75,23.25,23.25,16300,1.29021736332527,1.30394307995639,1.27649164669415,1.27649164669415,296887.959260421,0.0,1.0
1994-03-14,23.38,23.38,23.25,23.25,14200,1.28362901934233,1.28362901934233,1.27649164669415,1.27649164669415,258638.59027595,0.0,1.0
1994-03-15,23.13,23.5,23.13,23.38,46000,1.26990330271121,1.29021736332527,1.26990330271121,1.28362901934233,837843.320612231,0.0,1.0
1994-03-16,23.38,23.38,23.13,23.13,20000,1.28362901934233,1.28362901934233,1.26990330271121,1.26990330271121,364279.704614014,0.0,1.0
1994-03-17,23.75,23.75,23.5,23.5,16500,1.30394307995639,1.30394307995639,1.29021736332527,1.29021736332527,300530.756306561,0.0,1.0
1994-03-18,23.5,24.0,23.25,24.0,35800,1.29021736332527,1.31766879658751,1.27649164669415,1.31766879658751,652060.671259083,0.0,1.0
1994-03-21,23.63,23.63,23.38,23.38,5500,1.29735473597345,1.29735473597345,1.28362901934233,1.28362901934233,100176.918768854,0.0,1.0
1994-03-22,22.88,23.75,22.88,23.5,60600,1.25617758608009,1.30394307995639,1.25617758608009,1.29021736332527,1103767.50498046,0.0,1.0
1994-03-23,23.13,23.38,22.88,23.0,27400,1.26990330271121,1.28362901934233,1.25617758608009,1.26276593006303,499063.195321199,0.0,1.0
1994-03-24,22.25,23.0,21.25,23.0,50400,1.22158878016967,1.26276593006303,1.16668591364519,1.26276593006303,917984.855627313,0.0,1.0
1994-03-25,22.63,22.63,22.38,22.5,14000,1.24245186944898,1.24245186944898,1.22872615281786,1.23531449680079,254995.793229808,0.0,1.0
1994-03-28,22.5,22.63,22.25,22.63,17000,1.23531449680079,1.24245186944898,1.22158878016967,1.24245186944898,309637.748921911,0.0,1.0
1994-03-29,22.5,22.63,22.13,22.38,30800,1.23531449680079,1.24245186944898,1.21500043618674,1.22872615281786,560990.74510558,0.0,1.0
1994-03-30,22.63,22.63,22.38,22.5,15400,1.24245186944898,1.24245186944898,1.22872615281786,1.23531449680079,280495.372552788,0.0,1.0
1994-03-31,22.25,22.63,22.0,22.5,30900,1.22158878016967,1.24245186944898,1.20786306353855,1.23531449680079,562812.14362865,0.0,1.0
1994-04-04,22.13,22.25,21.75,22.0,35100,1.21500043618674,1.22158878016967,1.19413734690743,1.20786306353855,639310.881597589,0.0,1.0
1994-04-05,22.0,22.5,21.75,22.13,261000,1.20786306353855,1.23531449680079,1.19413734690743,1.21500043618674,4753850.14521287,0.0,1.0
1994-04-06,21.63,22.25,21.25,22.0,80600,1.1875490029245,1.22158878016967,1.16668591364519,1.20786306353855,1468047.20959446,0.0,1.0
1994-04-07,21.38,21.63,21.13,21.63,12700,1.17382328629338,1.1875490029245,1.16009756966226,1.1875490029245,231317.612429897,0.0,1.0
1994-04-08,21.13,21.13,20.88,21.13,123900,1.16009756966226,1.16009756966226,1.14637185303114,1.16009756966226,2256712.7700838,0.0,1.0
1994-04-11,21.13,21.25,20.38,20.5,310300,1.16009756966226,1.16668591364519,1.1189204197689,1.12550876375183,5651799.61708638,0.0,1.0
1994-04-12,20.88,21.38,20.88,21.0,42800,1.14637185303114,1.17382328629338,1.14637185303114,1.15296019701407,779558.567873983,0.0,1.0
1994-04-13,21.0,21.13,20.75,20.88,21200,1.15296019701407,1.16009756966226,1.13923448038295,1.14637185303114,386136.486890854,0.0,1.0
1994-04-14,21.25,21.25,20.88,21.0,31900,1.16668591364519,1.16668591364519,1.14637185303114,1.15296019701407,581026.128859351,0.0,1.0
1994-04-15,21.25,21.38,21.0,21.38,19900,1.16668591364519,1.17382328629338,1.15296019701407,1.17382328629338,362458.306090943,0.0,1.0
1994-04-18,21.13,21.5,21.0,21.38,20400,1.16009756966226,1.18041163027631,1.15296019701407,1.17382328629338,371565.298706291,0.0,1.0
1994-04-19,20.75,21.13,20.25,21.0,65300,1.13923448038295,1.16009756966226,1.11178304712071,1.15296019701407,1189373.23556475,0.0,1.0
1994-04-20,20.5,20.88,20.5,20.88,49700,1.12550876375183,1.14637185303114,1.12550876375183,1.14637185303114,905235.065965823,0.0,1.0
1994-04-21,21.0,21.25,20.75,20.75,25200,1.15296019701407,1.16668591364519,1.13923448038295,1.13923448038295,458992.427813657,0.0,1.0
1994-04-22,21.25,21.25,21.0,21.0,7600,1.16668591364519,1.16668591364519,1.15296019701407,1.15296019701407,138426.287753325,0.0,1.0
1994-04-25,22.13,22.13,21.5,21.75,67100,1.21500043618674,1.21500043618674,1.18041163027631,1.19413734690743,1222158.40898001,0.0,1.0
1994-04-26,21.88,22.25,21.88,22.0,50900,1.20127471955562,1.22158878016967,1.20127471955562,1.20786306353855,927091.848242658,0.0,1.0
1994-04-28,21.63,22.13,21.25,22.13,32100,1.1875490029245,1.21500043618674,1.16668591364519,1.21500043618674,584668.925905488,0.0,1.0
1994-04-29,21.5,21.63,21.5,21.5,13900,1.18041163027631,1.1875490029245,1.18041163027631,1.18041163027631,253174.394706739,0.0,1.0
1994-05-02,21.63,21.63,21.25,21.5,49000,1.1875490029245,1.1875490029245,1.16668591364519,1.18041163027631,892485.276304327,0.0,1.0
1994-05-03,21.63,21.75,21.5,21.5,36400,1.1875490029245,1.19413734690743,1.18041163027631,1.18041163027631,662989.0623975,0.0,1.0
1994-05-04,21.63,21.75,21.38,21.63,64700,1.1875490029245,1.19413734690743,1.17382328629338,1.1875490029245,1178444.84442633,0.0,1.0
1994-05-05,21.63,21.88,21.5,21.63,240900,1.1875490029245,1.20127471955562,1.18041163027631,1.1875490029245,4387749.04207576,0.0,1.0
1994-05-06,21.25,21.63,21.0,21.63,26000,1.16668591364519,1.1875490029245,1.15296019701407,1.1875490029245,473563.615998217,0.0,1.0
1994-05-09,21.5,21.63,21.38,21.5,9800,1.18041163027631,1.1875490029245,1.17382328629338,1.18041163027631,178497.055260866,0.0,1.0
1994-05-10,21.38,21.63,21.25,21.63,23000,1.17986260161107,1.19365893699006,1.17268850721399,1.19365893699006,416777.34282665,0.11,1.0
1994-05-11,21.5,21.63,21.38,21.5,13500,1.18648484259298,1.19365893699006,1.17986260161107,1.18648484259298,244630.179485208,0.0,1.0
1994-05-12,21.5,21.75,21.5,21.63,20500,1.18648484259298,1.20028117797197,1.18648484259298,1.19365893699006,371475.457736798,0.0,1.0
1994-05-13,21.25,21.63,21.25,21.5,9200,1.17268850721399,1.19365893699006,1.17268850721399,1.18648484259298,166710.937130661,0.0,1.0
1994-05-16,22.0,22.13,21.13,21.5,24800,1.21407751335096,1.22125160774803,1.16606626623208,1.18648484259298,449394.700091344,0.0,1.0
1994-05-17,22.0,22.38,22.0,22.25,9500,1.21407751335096,1.23504794312702,1.21407751335096,1.22787384872995,172147.163341442,0.0,1.0
1994-05-18,22.13,22.25,21.63,22.13,9200,1.22125160774803,1.22787384872995,1.19365893699006,1.22125160774803,166710.937130661,0.0,1.0
1994-05-19,22.0,22.25,21.75,22.13,11000,1.21407751335096,1.22787384872995,1.20028117797197,1.22125160774803,199328.294395354,0.0,1.0
1994-05-20,22.0,22.25,21.75,22.25,16700,1.21407751335096,1.22787384872995,1.20028117797197,1.22787384872995,302616.59240022,0.0,1.0
1994-05-23,22.25,22.25,21.88,22.13,14400,1.22787384872995,1.22787384872995,1.20745527236904,1.22125160774803,260938.858117554,0.0,1.0
1994-05-24,22.5,22.75,22.25,22.38,9500,1.24167018410894,1.25546651948792,1.22787384872995,1.23504794312702,172147.163341442,0.0,1.0
1994-05-25,22.63,22.75,22.38,22.75,20000,1.24884427850601,1.25546651948792,1.23504794312702,1.25546651948792,362415.080718826,0.0,1.0
1994-05-26,22.25,22.63,22.25,22.63,49000,1.22787384872995,1.24884427850601,1.22787384872995,1.24884427850601,887916.947761123,0.0,1.0
1994-05-27,22.38,22.38,22.25,22.38,8400,1.23504794312702,1.23504794312702,1.22787384872995,1.23504794312702,152214.333901907,0.0,1.0
1994-05-31,22.0,22.38,21.75,22.38,21100,1.21407751335096,1.23504794312702,1.20028117797197,1.23504794312702,382347.910158362,0.0,1.0
1994-06-01,21.75,21.75,21.5,21.75,36500,1.20028117797197,1.20028117797197,1.18648484259298,1.20028117797197,661407.522311859,0.0,1.0
1994-06-02,22.25,22.25,21.88,21.88,23100,1.22787384872995,1.22787384872995,1.20745527236904,1.20745527236904,418589.418230244,0.0,1.0
1994-06-03,22.13,22.25,22.0,22.25,10900,1.22125160774803,1.22787384872995,1.21407751335096,1.22787384872995,197516.218991761,0.0,1.0
1994-06-06,22.13,22.25,22.13,22.25,25600,1.22125160774803,1.22787384872995,1.22125160774803,1.22787384872995,463891.303320099,0.0,1.0
1994-06-07,22.38,22.5,22.13,22.13,21500,1.23504794312702,1.24167018410894,1.22125160774803,1.22125160774803,389596.211772739,0.0,1.0
1994-06-08,22.5,22.5,22.38,22.5,9700,1.24167018410894,1.24167018410894,1.23504794312702,1.24167018410894,175771.31414863,0.0,1.0
1994-06-09,22.38,22.5,22.13,22.38,35100,1.23504794312702,1.24167018410894,1.22125160774803,1.23504794312702,636038.466661541,0.0,1.0
1994-06-10,22.5,22.5,22.13,22.5,25000,1.24167018410894,1.24167018410894,1.22125160774803,1.24167018410894,453018.850898531,0.0,1.0
1994-06-13,22.88,22.88,22.5,22.5,61400,1.262640613885,1.262640613885,1.24167018410894,1.24167018410894,1112614.2978068,0.0,1.0
1994-06-14,22.5,22.88,22.5,22.88,8800,1.24167018410894,1.262640613885,1.24167018410894,1.262640613885,159462.635516283,0.0,1.0
1994-06-15,21.88,22.63,21.88,22.63,11800,1.20745527236904,1.24884427850601,1.20745527236904,1.24884427850601,213824.897624108,0.0,1.0
1994-06-16,21.88,21.88,21.75,21.75,28300,1.20745527236904,1.20745527236904,1.20028117797197,1.20028117797197,512817.339217142,0.0,1.0
1994-06-17,21.75,21.88,21.75,21.88,13000,1.20028117797197,1.20745527236904,1.20028117797197,1.20745527236904,235569.802467237,0.0,1.0
1994-06-20,21.75,21.75,21.63,21.75,11200,1.20028117797197,1.20028117797197,1.19365893699006,1.20028117797197,202952.445202543,0.0,1.0
1994-06-21,21.63,21.75,21.63,21.63,33300,1.19365893699006,1.20028117797197,1.19365893699006,1.19365893699006,603421.109396844,0.0,1.0
1994-06-22,21.88,21.88,21.75,21.75,6400,1.20745527236904,1.20745527236904,1.20028117797197,1.20028117797197,115972.825830025,0.0,1.0
1994-06-23,21.88,22.25,21.75,21.75,38600,1.20745527236904,1.22787384872995,1.20028117797197,1.20028117797197,699461.105787338,0.0,1.0
1994-06-24,21.75,21.88,21.75,21.75,7300,1.20028117797197,1.20745527236904,1.20028117797197,1.20028117797197,132281.504462372,0.0,1.0
1994-06-27,21.88,22.0,21.75,21.75,7600,1.20745527236904,1.21407751335096,1.20028117797197,1.20028117797197,137717.730673155,0.0,1.0
1994-06-28,22.13,22.13,21.88,21.88,15000,1.22125160774803,1.22125160774803,1.20745527236904,1.20745527236904,271811.310539121,0.0,1.0
1994-06-29,22.13,22.5,22.0,22.0,7800,1.22125160774803,1.24167018410894,1.21407751335096,1.21407751335096,141341.881480343,0.0,1.0
1994-06-30,22.75,22.75,21.88,21.88,31600,1.25546651948792,1.25546651948792,1.20745527236904,1.20745527236904,572615.827535748,0.0,1.0
1994-07-01,22.38,22.75,22.25,22.75,23200,1.23504794312702,1.25546651948792,1.22787384872995,1.25546651948792,420401.493633839,0.0,1.0
1994-07-05,22.63,22.63,22.5,22.5,9100,1.24884427850601,1.24884427850601,1.24167018410894,1.24167018410894,164898.861727066,0.0,1.0
1994-07-06,22.38,22.75,22.38,22.5,23700,1.23504794312702,1.25546651948792,1.23504794312702,1.24167018410894,429461.87065181,0.0,1.0
1994-07-07,22.38,22.5,22.38,22.5,8500,1.23504794312702,1.24167018410894,1.23504794312702,1.24167018410894,154026.409305501,0.0,1.0
1994-07-08,22.63,22.75,22.25,22.38,23200,1.24884427850601,1.25546651948792,1.22787384872995,1.23504794312702,420401.493633838,0.0,1.0
1994-07-11,22.38,22.75,22.13,22.63,21900,1.23504794312702,1.25546651948792,1.22125160774803,1.24884427850601,396844.513387115,0.0,1.0
1994-07-12,22.63,22.63,22.38,22.5,11700,1.24884427850601,1.24884427850601,1.23504794312702,1.24167018410894,212012.822220513,0.0,1.0
1994-07-13,22.63,22.75,22.38,22.5,126800,1.24884427850601,1.25546651948792,1.23504794312702,1.24167018410894,2297711.61175736,0.0,1.0
1994-07-14,22.63,22.63,22.5,22.5,5700,1.24884427850601,1.24884427850601,1.24167018410894,1.24167018410894,103288.298004865,0.0,1.0
1994-07-15,22.13,22.5,22.13,22.5,6200,1.22125160774803,1.24167018410894,1.22125160774803,1.24167018410894,112348.675022836,0.0,1.0
1994-07-18,22.38,22.38,22.13,22.38,18500,1.23504794312702,1.23504794312702,1.22125160774803,1.23504794312702,335233.949664915,0.0,1.0
1994-07-19,22.63,22.63,22.38,22.38,32200,1.24884427850601,1.24884427850601,1.23504794312702,1.23504794312702,583488.27995731,0.0,1.0
1994-07-20,22.38,22.5,22.25,22.5,32100,1.23504794312702,1.24167018410894,1.22787384872995,1.24167018410894,581676.204553717,0.0,1.0
1994-07-21,22.38,22.63,22.25,22.38,68700,1.23504794312702,1.24884427850601,1.22787384872995,1.23504794312702,1244895.80226917,0.0,1.0
1994-07-22,22.13,22.38,22.13,22.38,10500,1.22125160774803,1.23504794312702,1.22125160774803,1.23504794312702,190267.917377384,0.0,1.0
1994-07-25,22.38,22.63,22.13,22.13,38900,1.23504794312702,1.24884427850601,1.22125160774803,1.22125160774803,704897.331998118,0.0,1.0
1994-07-26,22.5,22.5,22.25,22.38,9400,1.24167018410894,1.24167018410894,1.22787384872995,1.23504794312702,170335.087937848,0.0,1.0
1994-07-27,22.38,22.5,22.38,22.38,3000,1.23504794312702,1.24167018410894,1.23504794312702,1.23504794312702,54362.262107824,0.0,1.0
1994-07-28,22.88,22.88,22.5,22.63,25800,1.262640613885,1.262640613885,1.24167018410894,1.24884427850601,467515.454127285,0.0,1.0
1994-07-29,23.0,23.13,23.0,23.0,74600,1.26926285486691,1.27643694926399,1.26926285486691,1.26926285486691,1351808.25108122,0.0,1.0
1994-08-01,23.88,24.0,23.0,23.0,75700,1.31782595540095,1.32444819638286,1.26926285486691,1.26926285486691,1371741.08052076,0.0,1.0
1994-08-02,24.25,24.25,23.88,23.88,30300,1.33824453176185,1.33824453176185,1.31782595540095,1.31782595540095,549058.847289023,0.0,1.0
1994-08-03,24.75,24.75,24.13,24.25,16600,1.36583720251983,1.36583720251983,1.33162229077994,1.33824453176185,300804.516996626,0.0,1.0
1994-08-04,24.5,24.75,24.13,24.75,62200,1.35204086714084,1.36583720251983,1.33162229077994,1.36583720251983,1127110.90103555,0.0,1.0
1994-08-05,24.0,24.38,24.0,24.38,5500,1.32444819638286,1.34541862615893,1.32444819638286,1.34541862615893,99664.1471976776,0.0,1.0
1994-08-08,23.63,23.88,23.5,23.88,5900,1.30402962002196,1.31782595540095,1.29685552562489,1.31782595540095,106912.448812054,0.0,1.0
1994-08-09,24.0,24.0,23.5,23.5,34900,1.32444819638286,1.32444819638286,1.29685552562489,1.29685552562489,632414.315854354,0.0,1.0
1994-08-10,24.63,24.63,24.0,24.0,9900,1.35921496153791,1.35921496153791,1.32444819638286,1.32444819638286,179395.46495582,0.0,1.0
1994-08-11,25.0,25.38,24.63,24.63,28800,1.38570392546557,1.40676662513265,1.36519550736868,1.36519550736868,519591.513575379,0.11,1.0
1994-08-12,25.13,25.13,24.75,24.88,38600,1.39290958587799,1.39290958587799,1.37184688621092,1.37905254662334,696396.959167002,0.0,1.0
1994-08-15,25.0,25.0,25.0,25.0,15300,1.38570392546557,1.38570392546557,1.38570392546557,1.38570392546557,276032.99158692,0.0,1.0
1994-08-16,24.75,25.13,24.75,25.0,12600,1.37184688621092,1.39290958587799,1.37184688621092,1.38570392546557,227321.287189227,0.0,1.0
1994-08-17,25.0,25.0,24.75,24.75,9100,1.38570392546557,1.38570392546557,1.37184688621092,1.37184688621092,164176.48519222,0.0,1.0
1994-08-18,25.0,25.0,24.88,24.88,7400,1.38570392546557,1.38570392546557,1.37905254662334,1.37905254662334,133506.152793674,0.0,1.0
1994-08-19,24.88,25.0,24.88,24.88,7600,1.37905254662334,1.38570392546557,1.37905254662334,1.37905254662334,137114.427193502,0.0,1.0
1994-08-22,24.5,25.0,24.38,24.88,6400,1.35798984695626,1.38570392546557,1.35133846811403,1.37905254662334,115464.780794529,0.0,1.0
1994-08-23,24.88,25.0,24.5,24.5,36800,1.37905254662334,1.38570392546557,1.35798984695626,1.35798984695626,663922.489568538,0.0,1.0
1994-08-24,25.13,25.25,25.0,25.0,43300,1.39290958587799,1.39956096472023,1.38570392546557,1.38570392546557,781191.407562984,0.0,1.0
1994-08-25,25.25,25.38,25.13,25.13,10100,1.39956096472023,1.40676662513265,1.39290958587799,1.39290958587799,182217.857191365,0.0,1.0
1994-08-26,25.25,25.5,25.25,25.25,9400,1.39956096472023,1.41341800397488,1.39956096472023,1.39956096472023,169588.896791964,0.0,1.0
1994-08-29,25.38,25.5,25.25,25.38,7300,1.40676662513265,1.41341800397488,1.39956096472023,1.40676662513265,131702.015593759,0.0,1.0
1994-08-30,25.13,25.25,25.13,25.13,13000,1.39290958587799,1.39956096472023,1.39290958587799,1.39290958587799,234537.835988887,0.0,1.0
1994-08-31,25.38,25.38,25.13,25.13,11500,1.40676662513265,1.40676662513265,1.39290958587799,1.39290958587799,207475.777990168,0.0,1.0
1994-09-01,25.88,26.0,25.13,25.13,20000,1.43448070364196,1.44113208248419,1.39290958587799,1.39290958587799,360827.439982902,0.0,1.0
1994-09-02,25.75,25.88,25.63,25.75,12700,1.42727504322954,1.43448070364196,1.4206236643873,1.42727504322954,229125.424389142,0.0,1.0
1994-09-06,25.38,25.63,25.13,25.63,12600,1.40676662513265,1.4206236643873,1.39290958587799,1.4206236643873,227321.287189228,0.0,1.0
1994-09-07,25.38,25.5,25.25,25.25,8700,1.40676662513265,1.41341800397488,1.39956096472023,1.39956096472023,156959.936392562,0.0,1.0
1994-09-08,25.38,25.5,25.38,25.38,10400,1.40676662513265,1.41341800397488,1.40676662513265,1.40676662513265,187630.268791109,0.0,1.0
1994-09-09,25.5,25.5,25.38,25.38,13900,1.41341800397488,1.41341800397488,1.40676662513265,1.40676662513265,250775.070788117,0.0,1.0
1994-09-12,25.75,25.88,25.5,25.63,12200,1.42727504322954,1.43448070364196,1.41341800397488,1.4206236643873,220104.73838957,0.0,1.0
1994-09-13,25.88,25.88,25.75,25.75,8700,1.43448070364196,1.43448070364196,1.42727504322954,1.42727504322954,156959.936392562,0.0,1.0
1994-09-14,25.38,25.88,25.38,25.75,30400,1.40676662513265,1.43448070364196,1.40676662513265,1.42727504322954,548457.70877401,0.0,1.0
1994-09-15,25.38,25.5,25.25,25.38,19100,1.40676662513265,1.41341800397488,1.39956096472023,1.40676662513265,344590.205183671,0.0,1.0
1994-09-16,25.38,25.38,25.0,25.38,15500,1.40676662513265,1.40676662513265,1.38570392546557,1.40676662513265,279641.265986749,0.0,1.0
1994-09-19,25.0,25.25,24.88,25.25,12900,1.38570392546557,1.39956096472023,1.37905254662334,1.39956096472023,232733.698788972,0.0,1.0
1994-09-20,24.75,25.13,24.63,25.13,17300,1.37184688621092,1.39290958587799,1.36519550736868,1.39290958587799,312115.735585209,0.0,1.0
1994-09-21,23.75,24.63,23.5,24.63,23800,1.31641872919229,1.36519550736868,1.30256168993764,1.36519550736868,429384.653579654,0.0,1.0
1994-09-22,23.88,24.0,23.88,24.0,56800,1.32362438960471,1.33027576844695,1.32362438960471,1.33027576844695,1024749.92955144,0.0,1.0
1994-09-23,23.5,24.0,23.5,23.88,10200,1.30256168993764,1.33027576844695,1.30256168993764,1.32362438960471,184021.99439128,0.0,1.0
1994-09-26,23.75,23.88,23.5,23.5,14800,1.31641872919229,1.32362438960471,1.30256168993764,1.30256168993764,267012.305587348,0.0,1.0
1994-09-27,24.0,24.13,23.63,23.63,11200,1.33027576844695,1.33748142885937,1.30976735035006,1.30976735035006,202063.366390425,0.0,1.0
1994-09-28,24.13,24.38,24.0,24.0,27100,1.33748142885937,1.35133846811403,1.33027576844695,1.33027576844695,488921.181176832,0.0,1.0
1994-09-29,22.63,23.0,21.25,22.5,197000,1.25433919333144,1.27484761142833,1.17784833664574,1.24713353291901,3554150.28383157,0.0,1.0
1994-09-30,23.0,23.13,22.5,22.63,145600,1.27484761142833,1.28205327184075,1.24713353291901,1.25433919333144,2626823.76307552,0.0,1.0
1994-10-03,23.13,23.13,22.88,22.88,20500,1.28205327184075,1.28205327184075,1.26819623258609,1.26819623258609,369848.125982473,0.0,1.0
1994-10-04,23.25,23.5,23.25,23.25,50800,1.28870465068298,1.30256168993764,1.28870465068298,1.28870465068298,916501.697556572,0.0,1.0
1994-10-05,23.25,23.38,23.13,23.38,8800,1.28870465068298,1.2959103110954,1.28205327184075,1.2959103110954,158764.073592477,0.0,1.0
1994-10-06,23.38,23.5,23.38,23.38,12000,1.2959103110954,1.30256168993764,1.2959103110954,1.2959103110954,216496.463989742,0.0,1.0
1994-10-07,23.38,23.5,23.38,23.5,17700,1.2959103110954,1.30256168993764,1.2959103110954,1.30256168993764,319332.284384869,0.0,1.0
1994-10-10,23.25,23.5,23.25,23.5,14300,1.28870465068298,1.30256168993764,1.28870465068298,1.30256168993764,257991.619587775,0.0,1.0
1994-10-11,23.5,23.5,23.25,23.38,27300,1.30256168993764,1.30256168993764,1.28870465068298,1.2959103110954,492529.45557666,0.0,1.0
1994-10-12,23.63,23.63,23.38,23.5,43600,1.30976735035006,1.30976735035006,1.2959103110954,1.30256168993764,786603.819162725,0.0,1.0
1994-10-13,23.13,23.63,23.13,23.5,28600,1.28205327184075,1.30976735035006,1.28205327184075,1.30256168993764,515983.239175548,0.0,1.0
1994-10-14,22.5,23.13,22.5,23.13,14500,1.24713353291901,1.28205327184075,1.24713353291901,1.28205327184075,261599.893987605,0.0,1.0
1994-10-17,22.0,22.38,21.88,22.25,22500,1.2194194544097,1.24048215407678,1.21276807556747,1.23327649366436,405930.869980766,0.0,1.0
1994-10-18,22.0,22.25,22.0,22.0,39300,1.2194194544097,1.23327649366436,1.2194194544097,1.2194194544097,709025.919566404,0.0,1.0
1994-10-19,22.5,22.5,22.13,22.13,43300,1.24713353291901,1.24713353291901,1.22662511482212,1.22662511482212,781191.407562985,0.0,1.0
1994-10-20,22.63,22.63,22.38,22.38,10300,1.25433919333144,1.25433919333144,1.24048215407678,1.24048215407678,185826.131591194,0.0,1.0
1994-10-21,22.38,22.5,22.38,22.5,7000,1.24048215407678,1.24713353291901,1.24048215407678,1.24713353291901,126289.603994016,0.0,1.0
1994-10-24,22.38,22.38,22.25,22.25,15200,1.24048215407678,1.24048215407678,1.23327649366436,1.23327649366436,274228.854387005,0.0,1.0
1994-10-25,22.38,22.5,22.25,22.25,8200,1.24048215407678,1.24713353291901,1.23327649366436,1.23327649366436,147939.25039299,0.0,1.0
1994-10-26,22.38,22.5,22.38,22.38,20100,1.24048215407678,1.24713353291901,1.24048215407678,1.24048215407678,362631.577182816,0.0,1.0
1994-10-27,22.38,22.5,22.25,22.5,16100,1.24048215407678,1.24713353291901,1.23327649366436,1.24713353291901,290466.089186236,0.0,1.0
1994-10-28,22.75,22.75,22.38,22.5,50100,1.26099057217367,1.26099057217367,1.24048215407678,1.24713353291901,903872.737157169,0.0,1.0
1994-10-31,22.5,22.75,22.5,22.75,4500,1.24713353291901,1.26099057217367,1.24713353291901,1.26099057217367,81186.1739961532,0.0,1.0
1994-11-01,22.75,22.75,22.5,22.5,15900,1.26099057217367,1.26099057217367,1.24713353291901,1.24713353291901,286857.814786407,0.0,1.0
1994-11-02,22.63,22.88,22.63,22.63,18400,1.25433919333144,1.26819623258609,1.25433919333144,1.25433919333144,331961.244784268,0.0,1.0
1994-11-03,22.88,22.88,22.63,22.63,12700,1.26819623258609,1.26819623258609,1.25433919333144,1.25433919333144,229125.424389143,0.0,1.0
1994-11-04,23.13,23.25,22.75,22.88,22500,1.28205327184075,1.28870465068298,1.26099057217367,1.26819623258609,405930.869980764,0.0,1.0
1994-11-07,23.0,23.13,22.88,23.0,8300,1.28094470870037,1.28818483096694,1.27426151891585,1.28094470870037,149030.632394496,0.11,1.0
1994-11-08,23.0,23.13,22.88,22.88,24400,1.28094470870037,1.28818483096694,1.27426151891585,1.27426151891585,438114.148244061,0.0,1.0
1994-11-09,22.88,23.25,22.88,23.25,19400,1.27426151891585,1.29486802075147,1.27426151891585,1.29486802075147,348336.658849786,0.0,1.0
1994-11-10,23.0,23.13,22.88,22.88,16000,1.28094470870037,1.28818483096694,1.27426151891585,1.27426151891585,287287.96606168,0.0,1.0
1994-11-11,22.88,23.0,22.88,23.0,11900,1.27426151891585,1.28094470870037,1.27426151891585,1.28094470870037,213670.424758374,0.0,1.0
1994-11-14,22.75,23.0,22.75,23.0,20000,1.26702139664928,1.28094470870037,1.26702139664928,1.28094470870037,359109.957577099,0.0,1.0
1994-11-15,22.75,22.88,22.63,22.75,14700,1.26702139664928,1.27426151891585,1.26033820686476,1.26702139664928,263945.818819168,0.0,1.0
1994-11-16,22.63,22.63,22.5,22.63,15500,1.26033820686476,1.26033820686476,1.25309808459819,1.26033820686476,278310.217122251,0.0,1.0
1994-11-17,22.25,22.63,22.13,22.63,98700,1.2391747725471,1.26033820686476,1.23249158276258,1.26033820686476,1772207.64064298,0.0,1.0
1994-11-18,22.0,22.25,22.0,22.25,24700,1.22525146049601,1.2391747725471,1.22525146049601,1.2391747725471,443500.797607716,0.0,1.0
1994-11-21,21.5,21.88,21.5,21.88,54200,1.19740483639383,1.21856827071149,1.19740483639383,1.21856827071149,973187.985033935,0.0,1.0
1994-11-22,21.0,21.5,21.0,21.38,65300,1.16955821229165,1.19740483639383,1.16955821229165,1.1907216466093,1172494.01148922,0.0,1.0
1994-11-23,20.75,21.0,20.63,21.0,45200,1.15563490024056,1.16955821229165,1.14895171045603,1.16955821229165,811588.504124239,0.0,1.0
1994-11-25,20.63,20.63,20.5,20.63,12800,1.14895171045603,1.14895171045603,1.14171158818946,1.14895171045603,229830.372849343,0.0,1.0
1994-11-28,20.5,20.75,20.5,20.5,111300,1.14171158818946,1.15563490024056,1.14171158818946,1.14171158818946,1998446.91391656,0.0,1.0
1994-11-29,20.5,20.63,20.38,20.63,17400,1.14171158818946,1.14895171045603,1.13502839840494,1.14895171045603,312425.663092077,0.0,1.0
1994-11-30,20.5,20.63,20.5,20.5,20300,1.14171158818946,1.14895171045603,1.14171158818946,1.14171158818946,364496.606940756,0.0,1.0
1994-12-01,20.38,20.5,20.38,20.5,28800,1.13502839840494,1.14171158818946,1.13502839840494,1.14171158818946,517118.338911022,0.0,1.0
1994-12-02,20.25,20.5,20.25,20.25,33000,1.12778827613837,1.14171158818946,1.12778827613837,1.12778827613837,592531.430002214,0.0,1.0
1994-12-05,20.25,20.38,20.25,20.25,19300,1.12778827613837,1.13502839840494,1.12778827613837,1.12778827613837,346541.109061901,0.0,1.0
1994-12-06,20.25,20.25,20.13,20.25,29800,1.12778827613837,1.12778827613837,1.12110508635385,1.12778827613837,535073.836789878,0.0,1.0
1994-12-07,20.0,20.13,20.0,20.13,27800,1.11386496408728,1.12110508635385,1.11386496408728,1.12110508635385,499162.841032168,0.0,1.0
1994-12-08,17.75,18.25,17.75,18.25,131900,0.988555155627463,1.01640177972964,0.988555155627463,1.01640177972964,2368330.17022096,0.0,1.0
1994-12-09,16.75,17.75,16.63,17.75,182200,0.932861907423099,0.988555155627463,0.926178717638575,0.988555155627463,3271491.71352736,0.0,1.0
1994-12-12,16.75,17.0,16.75,17.0,83500,0.932861907423099,0.94678521947419,0.932861907423099,0.94678521947419,1499284.07288439,0.0,1.0
1994-12-13,16.75,16.88,16.63,16.75,48500,0.932861907423099,0.940102029689666,0.926178717638575,0.932861907423099,870841.647124463,0.0,1.0
1994-12-14,16.88,16.88,16.63,16.75,41600,0.940102029689666,0.940102029689666,0.926178717638575,0.932861907423099,746948.711760364,0.0,1.0
1994-12-15,16.88,17.13,16.88,16.88,71300,0.940102029689666,0.954025341740757,0.940102029689666,0.940102029689666,1280226.99876236,0.0,1.0
1994-12-16,17.0,17.0,16.88,17.0,66600,0.94678521947419,0.94678521947419,0.940102029689666,0.94678521947419,1195836.15873174,0.0,1.0
1994-12-19,17.25,17.25,17.0,17.0,132700,0.960708531525281,0.960708531525281,0.94678521947419,0.94678521947419,2382694.56852405,0.0,1.0
1994-12-20,17.0,17.25,17.0,17.25,124100,0.94678521947419,0.960708531525281,0.94678521947419,0.960708531525281,2228277.28676589,0.0,1.0
1994-12-21,17.25,17.25,16.88,17.0,168300,0.960708531525281,0.960708531525281,0.940102029689666,0.94678521947419,3021910.29301128,0.0,1.0
1994-12-22,17.75,17.88,17.25,17.25,38400,0.988555155627463,0.99579527789403,0.960708531525281,0.960708531525281,689491.118548029,0.0,1.0
1994-12-23,17.75,17.88,17.63,17.75,15700,0.988555155627463,0.99579527789403,0.981871965842939,0.988555155627463,281901.316698022,0.0,1.0
1994-12-27,17.38,17.63,17.38,17.63,40300,0.967948653791848,0.981871965842939,0.967948653791848,0.981871965842939,723606.564517853,0.0,1.0
1994-12-28,17.5,17.75,17.38,17.38,46300,0.974631843576372,0.988555155627463,0.967948653791848,0.967948653791848,831339.551790982,0.0,1.0
1994-12-29,17.75,17.75,17.38,17.5,45700,0.988555155627463,0.988555155627463,0.967948653791848,0.974631843576372,820566.25306367,0.0,1.0
1994-12-30,18.0,18.0,17.5,17.5,60100,1.00247846767855,1.00247846767855,0.974631843576372,0.974631843576372,1079125.42251918,0.0,1.0
1995-01-03,17.63,18.0,17.63,17.88,27300,0.981871965842939,1.00247846767855,0.981871965842939,0.99579527789403,490185.092092739,0.0,1.0
1995-01-04,17.5,17.75,17.38,17.75,43400,0.974631843576372,0.988555155627463,0.967948653791848,0.988555155627463,779268.607942303,0.0,1.0
1995-01-05,17.63,17.63,17.38,17.5,30600,0.981871965842939,0.981871965842939,0.967948653791848,0.974631843576372,549438.23509296,0.0,1.0
1995-01-06,17.5,17.5,17.13,17.5,69800,0.974631843576372,0.974631843576372,0.954025341740757,0.974631843576372,1253293.75194407,0.0,1.0
1995-01-09,17.63,17.63,17.38,17.63,11100,0.981871965842939,0.981871965842939,0.967948653791848,0.981871965842939,199306.02645529,0.0,1.0
1995-01-10,17.38,17.63,17.25,17.63,67200,0.967948653791848,0.981871965842939,0.960708531525281,0.981871965842939,1206609.45745905,0.0,1.0
1995-01-11,17.0,17.38,17.0,17.38,40600,0.94678521947419,0.967948653791848,0.94678521947419,0.967948653791848,728993.213881509,0.0,1.0
1995-01-12,18.0,18.0,17.0,17.25,288900,1.00247846767855,1.00247846767855,0.94678521947419,0.960708531525281,5187343.33720121,0.0,1.0
1995-01-13,18.13,18.75,18.0,18.25,49300,1.00971858994512,1.04424840383183,1.00247846767855,1.01640177972964,885206.045427548,0.0,1.0
1995-01-16,18.13,18.25,18.0,18.25,22500,1.00971858994512,1.01640177972964,1.00247846767855,1.01640177972964,403998.702274236,0.0,1.0
1995-01-17,18.0,18.13,18.0,18.13,15400,1.00247846767855,1.00971858994512,1.00247846767855,1.00971858994512,276514.667334367,0.0,1.0
1995-01-18,17.88,18.13,17.88,18.0,23700,0.99579527789403,1.00971858994512,0.99579527789403,1.00247846767855,425545.299728862,0.0,1.0
1995-01-19,17.75,18.0,17.75,17.88,18700,0.988555155627463,1.00247846767855,0.988555155627463,0.99579527789403,335767.810334587,0.0,1.0
1995-01-20,17.38,17.75,17.38,17.75,18900,0.967948653791848,0.988555155627463,0.967948653791848,0.988555155627463,339358.909910358,0.0,1.0
1995-01-23,17.25,17.38,17.13,17.38,16500,0.960708531525281,0.967948653791848,0.954025341740757,0.967948653791848,296265.715001106,0.0,1.0
1995-01-24,17.63,17.63,17.13,17.25,25000,0.981871965842939,0.981871965842939,0.954025341740757,0.960708531525281,448887.446971373,0.0,1.0
1995-01-25,17.63,17.75,17.5,17.63,10500,0.981871965842939,0.988555155627463,0.974631843576372,0.981871965842939,188532.727727977,0.0,1.0
1995-01-26,17.75,17.88,17.38,17.5,19900,0.988555155627463,0.99579527789403,0.967948653791848,0.974631843576372,357314.407789213,0.0,1.0
1995-01-27,18.38,18.75,17.75,17.75,54300,1.02364190199621,1.04424840383183,0.988555155627463,0.988555155627463,974983.534821824,0.0,1.0
1995-01-30,18.0,18.5,18.0,18.5,14000,1.00247846767855,1.03032509178074,1.00247846767855,1.03032509178074,251376.97030397,0.0,1.0
1995-01-31,18.13,18.13,17.88,18.13,24900,1.00971858994512,1.00971858994512,0.99579527789403,1.00971858994512,447091.897183488,0.0,1.0
1995-02-01,18.25,18.38,18.0,18.13,51700,1.01640177972964,1.02364190199621,1.00247846767855,1.00971858994512,928299.240336804,0.0,1.0
1995-02-02,18.25,18.38,18.25,18.25,14800,1.01640177972964,1.02364190199621,1.01640177972964,1.01640177972964,265741.368607054,0.0,1.0
1995-02-03,18.38,18.5,18.25,18.38,28900,1.02364190199621,1.03032509178074,1.01640177972964,1.02364190199621,518913.888698908,0.0,1.0
1995-02-06,18.5,18.75,18.38,18.38,13100,1.03645134908322,1.05045744839515,1.02972842141349,1.02972842141349,233826.701286431,0.11,1.0
1995-02-07,18.88,18.88,18.5,18.5,15100,1.05774062003736,1.05774062003736,1.03645134908322,1.03645134908322,269525.43430726,0.0,1.0
1995-02-08,19.0,19.0,18.75,19.0,18900,1.06446354770709,1.06446354770709,1.05045744839515,1.06446354770709,337353.027046835,0.0,1.0
1995-02-09,18.88,19.0,18.75,19.0,8800,1.05774062003736,1.06446354770709,1.05045744839515,1.06446354770709,157074.425291648,0.0,1.0
1995-02-10,19.0,19.25,18.88,18.88,24100,1.06446354770709,1.07846964701902,1.05774062003736,1.05774062003736,430169.732900991,0.0,1.0
1995-02-13,18.88,19.13,18.75,19.13,16400,1.05774062003736,1.07174671934929,1.05045744839515,1.07174671934929,292729.610770799,0.0,1.0
1995-02-14,18.75,18.88,18.5,18.88,10600,1.05045744839515,1.05774062003736,1.03645134908322,1.05774062003736,189203.285010395,0.0,1.0
1995-02-15,18.5,18.63,18.38,18.63,21600,1.03645134908322,1.04373452072542,1.02972842141349,1.04373452072542,385546.316624954,0.0,1.0
1995-02-16,18.38,18.5,18.38,18.38,16000,1.02972842141349,1.03645134908322,1.02972842141349,1.02972842141349,285589.864166633,0.0,1.0
1995-02-17,18.25,18.38,18.13,18.38,25400,1.02244524977128,1.02972842141349,1.01572232210155,1.02972842141349,453373.909364532,0.0,1.0
1995-02-21,18.5,18.5,18.25,18.25,23600,1.03645134908322,1.03645134908322,1.02244524977128,1.02244524977128,421245.049645783,0.0,1.0
1995-02-22,18.5,18.5,18.38,18.38,30400,1.03645134908322,1.03645134908322,1.02972842141349,1.02972842141349,542620.741916602,0.0,1.0
1995-02-23,18.5,18.75,18.5,18.75,17100,1.03645134908322,1.05045744839515,1.03645134908322,1.05045744839515,305224.167328089,0.0,1.0
1995-02-24,18.25,18.5,18.25,18.5,12900,1.02244524977128,1.03645134908322,1.02244524977128,1.03645134908322,230256.827984349,0.0,1.0
1995-02-27,18.25,18.38,18.13,18.25,29600,1.02244524977128,1.02972842141349,1.01572232210155,1.02244524977128,528341.248708273,0.0,1.0
1995-02-28,18.0,18.25,18.0,18.13,84100,1.00843915045935,1.02244524977128,1.00843915045935,1.01572232210155,1501131.72352586,0.0,1.0
1995-03-01,18.13,18.25,18.0,18.13,9500,1.01572232210155,1.02244524977128,1.00843915045935,1.01572232210155,169568.981848939,0.0,1.0
1995-03-02,18.25,18.25,18.13,18.13,15700,1.02244524977128,1.02244524977128,1.01572232210155,1.01572232210155,280235.05421351,0.0,1.0
1995-03-03,18.38,18.38,18.13,18.13,19200,1.02972842141349,1.02972842141349,1.01572232210155,1.01572232210155,342707.83699996,0.0,1.0
1995-03-06,18.25,18.38,18.13,18.25,21600,1.02244524977128,1.02972842141349,1.01572232210155,1.02244524977128,385546.316624956,0.0,1.0
1995-03-07,18.38,18.38,18.13,18.25,38600,1.02972842141349,1.02972842141349,1.01572232210155,1.02244524977128,688985.547302002,0.0,1.0
1995-03-08,18.25,18.38,18.25,18.25,10700,1.02244524977128,1.02972842141349,1.02244524977128,1.02244524977128,190988.221661436,0.0,1.0
1995-03-09,18.13,18.25,18.13,18.25,4000,1.01572232210155,1.02244524977128,1.01572232210155,1.02244524977128,71397.4660416586,0.0,1.0
1995-03-10,18.25,18.25,18.13,18.25,31500,1.02244524977128,1.02244524977128,1.01572232210155,1.02244524977128,562255.045078061,0.0,1.0
1995-03-13,18.0,18.25,18.0,18.13,33300,1.00843915045935,1.02244524977128,1.00843915045935,1.01572232210155,594383.904796804,0.0,1.0
1995-03-14,18.25,18.25,18.0,18.25,23400,1.02244524977128,1.02244524977128,1.00843915045935,1.02244524977128,417675.176343702,0.0,1.0
1995-03-15,18.25,18.25,18.13,18.25,13700,1.02244524977128,1.02244524977128,1.01572232210155,1.02244524977128,244536.32119268,0.0,1.0
1995-03-16,18.13,18.25,18.13,18.25,13300,1.01572232210155,1.02244524977128,1.01572232210155,1.02244524977128,237396.574588515,0.0,1.0
1995-03-17,18.25,18.38,18.13,18.25,23000,1.02244524977128,1.02972842141349,1.01572232210155,1.02244524977128,410535.429739536,0.0,1.0
1995-03-20,18.38,18.38,18.13,18.25,17200,1.02972842141349,1.02972842141349,1.01572232210155,1.02244524977128,307009.10397913,0.0,1.0
1995-03-21,18.13,18.38,18.13,18.38,16000,1.01572232210155,1.02972842141349,1.01572232210155,1.02972842141349,285589.864166634,0.0,1.0
1995-03-22,18.25,18.38,18.25,18.25,6900,1.02244524977128,1.02972842141349,1.02244524977128,1.02244524977128,123160.628921861,0.0,1.0
1995-03-23,18.13,18.38,18.13,18.38,17500,1.01572232210155,1.02972842141349,1.01572232210155,1.02972842141349,312363.913932256,0.0,1.0
1995-03-24,18.38,18.38,18.0,18.25,21400,1.02972842141349,1.02972842141349,1.00843915045935,1.02244524977128,381976.443322872,0.0,1.0
1995-03-27,18.25,18.38,18.25,18.38,12500,1.02244524977128,1.02972842141349,1.02244524977128,1.02972842141349,223117.081380183,0.0,1.0
1995-03-28,18.38,18.38,18.25,18.25,22100,1.02972842141349,1.02972842141349,1.02244524977128,1.02244524977128,394470.999880162,0.0,1.0
1995-03-29,18.38,18.38,18.25,18.25,29400,1.02972842141349,1.02972842141349,1.02244524977128,1.02244524977128,524771.375406188,0.0,1.0
1995-03-30,18.25,18.38,18.25,18.38,2700,1.02244524977128,1.02972842141349,1.02244524977128,1.02972842141349,48193.2895781195,0.0,1.0
1995-03-31,18.25,18.38,18.25,18.25,48500,1.02244524977128,1.02972842141349,1.02244524977128,1.02244524977128,865694.275755109,0.0,1.0
1995-04-03,18.25,18.38,18.13,18.25,9000,1.02244524977128,1.02972842141349,1.01572232210155,1.02244524977128,160644.298593732,0.0,1.0
1995-04-04,18.13,18.38,18.13,18.25,4800,1.01572232210155,1.02972842141349,1.01572232210155,1.02244524977128,85676.9592499903,0.0,1.0
1995-04-05,18.0,18.25,18.0,18.25,17800,1.00843915045935,1.02244524977128,1.00843915045935,1.02244524977128,317718.723885379,0.0,1.0
1995-04-06,18.25,18.25,18.0,18.0,12200,1.02244524977128,1.02244524977128,1.00843915045935,1.00843915045935,217762.271427058,0.0,1.0
1995-04-07,18.13,18.25,18.13,18.25,8700,1.01572232210155,1.02244524977128,1.01572232210155,1.02244524977128,155289.488640607,0.0,1.0
1995-04-10,18.0,18.25,18.0,18.25,11800,1.00843915045935,1.02244524977128,1.00843915045935,1.02244524977128,210622.524822891,0.0,1.0
1995-04-11,18.25,18.25,18.0,18.0,12800,1.02244524977128,1.02244524977128,1.00843915045935,1.00843915045935,228471.891333307,0.0,1.0
1995-04-12,18.13,18.25,18.13,18.25,11200,1.01572232210155,1.02244524977128,1.01572232210155,1.02244524977128,199912.904916644,0.0,1.0
1995-04-13,18.0,18.25,18.0,18.25,12200,1.00843915045935,1.02244524977128,1.00843915045935,1.02244524977128,217762.271427057,0.0,1.0
1995-04-17,18.13,18.13,18.0,18.0,48500,1.01572232210155,1.01572232210155,1.00843915045935,1.00843915045935,865694.27575511,0.0,1.0
1995-04-18,18.25,18.38,18.0,18.0,26200,1.02244524977128,1.02972842141349,1.00843915045935,1.00843915045935,467653.402572863,0.0,1.0
1995-04-19,18.25,18.38,18.25,18.38,33700,1.02244524977128,1.02972842141349,1.02244524977128,1.02972842141349,601523.651400973,0.0,1.0
1995-04-20,18.16,18.38,18.13,18.25,51800,1.01740305401898,1.02972842141349,1.01572232210155,1.02244524977128,924597.18523948,0.0,1.0
1995-04-21,18.38,18.38,18.25,18.25,94100,1.02972842141349,1.02972842141349,1.02244524977128,1.02244524977128,1679625.38863001,0.0,1.0
1995-04-24,18.5,18.63,18.25,18.38,48300,1.03645134908322,1.04373452072542,1.02244524977128,1.02972842141349,862124.402453023,0.0,1.0
1995-04-25,18.13,18.5,18.0,18.5,57600,1.01572232210155,1.03645134908322,1.00843915045935,1.03645134908322,1028123.51099988,0.0,1.0
1995-04-26,18.0,18.13,18.0,18.0,15600,1.00843915045935,1.01572232210155,1.00843915045935,1.00843915045935,278450.117562467,0.0,1.0
1995-04-27,18.5,18.75,18.5,18.5,33300,1.03645134908322,1.05045744839515,1.03645134908322,1.03645134908322,594383.904796804,0.0,1.0
1995-04-28,18.63,18.75,18.5,18.63,63800,1.04373452072542,1.05045744839515,1.03645134908322,1.04373452072542,1138789.58336445,0.0,1.0
1995-05-01,18.63,18.75,18.63,18.63,11600,1.04373452072542,1.05045744839515,1.04373452072542,1.04373452072542,207052.65152081,0.0,1.0
1995-05-02,18.63,18.75,18.63,18.63,24200,1.04373452072542,1.05045744839515,1.04373452072542,1.04373452072542,431954.669552035,0.0,1.0
1995-05-03,19.0,19.0,18.63,18.63,79100,1.06446354770709,1.06446354770709,1.04373452072542,1.04373452072542,1411884.89097379,0.0,1.0
1995-05-04,19.38,19.5,18.88,18.88,37600,1.08575281866123,1.09247574633096,1.05774062003736,1.05774062003736,671136.180791589,0.0,1.0
1995-05-05,19.63,19.75,19.5,19.5,14700,1.09975891797316,1.10648184564289,1.09247574633096,1.09247574633096,262385.687703096,0.0,1.0
1995-05-08,20.0,20.13,19.5,19.5,64100,1.12048794495483,1.12777111659703,1.09247574633096,1.09247574633096,1144144.39331757,0.0,1.0
1995-05-09,19.88,20.0,19.63,19.88,45200,1.1137650172851,1.12048794495483,1.09975891797316,1.1137650172851,806791.36627074,0.0,1.0
1995-05-10,19.75,19.88,19.75,19.75,24300,1.11264452934014,1.11996826548264,1.11264452934014,1.11264452934014,431337.221677279,0.11,1.0
1995-05-11,20.5,20.88,19.88,20.0,63300,1.15489685323914,1.17630469734796,1.11996826548264,1.12672863730648,1123606.83671488,0.0,1.0
1995-05-12,20.63,20.75,20.5,20.63,27200,1.16222058938163,1.16898096120547,1.15489685323914,1.16222058938163,482813.680231356,0.0,1.0
1995-05-15,20.0,20.63,20.0,20.63,15700,1.12672863730648,1.16222058938163,1.12672863730648,1.16222058938163,278682.896310009,0.0,1.0
1995-05-16,20.13,20.38,20.0,20.13,32900,1.13405237344897,1.1481364814153,1.12672863730648,1.13405237344897,583991.547044543,0.0,1.0
1995-05-17,20.38,20.38,20.13,20.13,14400,1.1481364814153,1.1481364814153,1.13405237344897,1.13405237344897,255607.242475423,0.0,1.0
1995-05-18,20.5,20.63,20.38,20.63,14600,1.15489685323914,1.16222058938163,1.1481364814153,1.16222058938163,259157.34306536,0.0,1.0
1995-05-19,21.0,21.0,20.5,20.5,7600,1.1830650691718,1.1830650691718,1.15489685323914,1.15489685323914,134903.822417585,0.0,1.0
1995-05-22,21.13,21.5,21.0,21.0,28200,1.19038880531429,1.21123328510446,1.1830650691718,1.1830650691718,500564.183181039,0.0,1.0
1995-05-23,20.88,21.13,20.75,21.13,13600,1.17630469734796,1.19038880531429,1.16898096120547,1.19038880531429,241406.840115678,0.0,1.0
1995-05-24,20.5,20.75,20.38,20.75,29500,1.15489685323914,1.16898096120547,1.1481364814153,1.16898096120547,523639.837015624,0.0,1.0
1995-05-25,20.38,20.5,20.25,20.38,10800,1.1481364814153,1.15489685323914,1.14081274527281,1.1481364814153,191705.431856568,0.0,1.0
1995-05-26,20.63,20.63,20.25,20.25,12800,1.16222058938163,1.16222058938163,1.14081274527281,1.14081274527281,227206.437755932,0.0,1.0
1995-05-30,20.88,20.88,20.38,20.5,14300,1.17630469734796,1.17630469734796,1.1481364814153,1.15489685323914,253832.192180456,0.0,1.0
1995-05-31,20.88,20.88,20.75,20.75,11100,1.17630469734796,1.17630469734796,1.16898096120547,1.16898096120547,197030.582741472,0.0,1.0
1995-06-01,20.88,20.88,20.75,20.75,9800,1.17630469734796,1.17630469734796,1.16898096120547,1.16898096120547,173954.928906886,0.0,1.0
1995-06-02,20.75,20.88,20.63,20.63,16100,1.16898096120547,1.17630469734796,1.16222058938163,1.16222058938163,285783.097489883,0.0,1.0
1995-06-05,20.88,21.0,20.75,20.75,19500,1.17630469734796,1.1830650691718,1.16898096120547,1.16898096120547,346134.807518803,0.0,1.0
1995-06-06,20.88,21.13,20.88,21.0,57000,1.17630469734796,1.19038880531429,1.17630469734796,1.1830650691718,1011778.66813189,0.0,1.0
1995-06-07,20.88,20.88,20.63,20.88,20400,1.17630469734796,1.17630469734796,1.16222058938163,1.17630469734796,362110.260173517,0.0,1.0
1995-06-08,20.75,20.88,20.75,20.75,10300,1.16898096120547,1.17630469734796,1.16898096120547,1.16898096120547,182830.180381726,0.0,1.0
1995-06-09,20.63,20.88,20.63,20.75,12600,1.16222058938163,1.17630469734796,1.16222058938163,1.16898096120547,223656.337165996,0.0,1.0
1995-06-12,20.63,20.63,20.5,20.5,14900,1.16222058938163,1.16222058938163,1.15489685323914,1.15489685323914,264482.493950265,0.0,1.0
1995-06-13,20.75,20.75,20.5,20.5,9000,1.16898096120547,1.16898096120547,1.15489685323914,1.15489685323914,159754.52654714,0.0,1.0
1995-06-14,20.5,20.75,20.5,20.63,16300,1.15489685323914,1.16898096120547,1.15489685323914,1.16222058938163,289333.198079819,0.0,1.0
1995-06-15,20.63,20.63,20.5,20.5,22000,1.16222058938163,1.16222058938163,1.15489685323914,1.15489685323914,390511.064893008,0.0,1.0
1995-06-16,20.75,20.75,20.5,20.5,33900,1.16898096120547,1.16898096120547,1.15489685323914,1.15489685323914,601742.049994226,0.0,1.0
1995-06-19,20.75,20.75,20.5,20.63,31700,1.16898096120547,1.16898096120547,1.15489685323914,1.16222058938163,562690.943504925,0.0,1.0
1995-06-20,20.75,20.75,20.63,20.75,15700,1.16898096120547,1.16898096120547,1.16222058938163,1.16898096120547,278682.89631001,0.0,1.0
1995-06-21,20.88,20.88,20.63,20.75,29200,1.17630469734796,1.17630469734796,1.16222058938163,1.16898096120547,518314.68613072,0.0,1.0
1995-06-22,20.88,20.88,20.75,20.75,13400,1.17630469734796,1.17630469734796,1.16898096120547,1.16898096120547,237856.739525742,0.0,1.0
1995-06-23,20.75,20.88,20.63,20.88,22800,1.16898096120547,1.17630469734796,1.16222058938163,1.17630469734796,404711.467252754,0.0,1.0
1995-06-26,20.63,20.88,20.63,20.63,39700,1.16222058938163,1.17630469734796,1.16222058938163,1.16222058938163,704694.967102383,0.0,1.0
1995-06-27,20.63,20.75,20.5,20.63,21000,1.16222058938163,1.16898096120547,1.15489685323914,1.16222058938163,372760.561943326,0.0,1.0
1995-06-28,20.5,20.75,20.38,20.63,48700,1.15489685323914,1.16898096120547,1.1481364814153,1.16222058938163,864449.493649521,0.0,1.0
1995-06-29,20.5,20.75,20.5,20.5,34900,1.15489685323914,1.16898096120547,1.15489685323914,1.15489685323914,619492.552943907,0.0,1.0
1995-06-30,20.75,20.75,20.5,20.5,29000,1.16898096120547,1.16898096120547,1.15489685323914,1.15489685323914,514764.585540783,0.0,1.0
1995-07-03,20.75,20.75,20.63,20.63,9100,1.16898096120547,1.16898096120547,1.16222058938163,1.16222058938163,161529.576842108,0.0,1.0
1995-07-05,20.63,20.75,20.63,20.75,3300,1.16222058938163,1.16898096120547,1.16222058938163,1.16898096120547,58576.6597339512,0.0,1.0
1995-07-06,20.63,20.75,20.5,20.63,20700,1.16222058938163,1.16898096120547,1.15489685323914,1.16222058938163,367435.411058421,0.0,1.0
1995-07-07,20.38,20.75,20.38,20.75,26900,1.1481364814153,1.16898096120547,1.1481364814153,1.16898096120547,477488.529346451,0.0,1.0
1995-07-10,20.63,20.75,20.5,20.5,16000,1.16222058938163,1.16898096120547,1.15489685323914,1.15489685323914,284008.047194915,0.0,1.0
1995-07-11,20.5,20.75,20.5,20.63,24600,1.15489685323914,1.16898096120547,1.15489685323914,1.16222058938163,436662.372562181,0.0,1.0
1995-07-12,20.5,20.5,20.38,20.5,12500,1.15489685323914,1.15489685323914,1.1481364814153,1.15489685323914,221881.286871027,0.0,1.0
1995-07-13,20.0,20.5,19.75,20.25,35700,1.12672863730648,1.15489685323914,1.11264452934014,1.14081274527281,633692.955303652,0.0,1.0
1995-07-14,20.13,20.25,19.88,19.88,5800,1.13405237344897,1.14081274527281,1.11996826548264,1.11996826548264,102952.917108157,0.0,1.0
1995-07-17,20.5,20.5,20.13,20.13,11100,1.15489685323914,1.15489685323914,1.13405237344897,1.13405237344897,197030.582741472,0.0,1.0
1995-07-18,20.63,20.63,20.5,20.63,22700,1.16222058938163,1.16222058938163,1.15489685323914,1.16222058938163,402936.416957786,0.0,1.0
1995-07-19,20.38,20.63,20.38,20.38,14600,1.1481364814153,1.16222058938163,1.1481364814153,1.1481364814153,259157.34306536,0.0,1.0
1995-07-20,20.13,20.38,20.13,20.38,7600,1.13405237344897,1.1481364814153,1.13405237344897,1.1481364814153,134903.822417584,0.0,1.0
1995-07-21,19.88,20.5,19.88,20.13,15900,1.11996826548264,1.15489685323914,1.11996826548264,1.13405237344897,282232.996899946,0.0,1.0
1995-07-24,19.75,20.0,19.75,19.88,54700,1.11264452934014,1.12672863730648,1.11264452934014,1.11996826548264,970952.51134762,0.0,1.0
1995-07-25,19.5,19.63,19.5,19.63,26200,1.09856042137381,1.10588415751631,1.09856042137381,1.10588415751631,465063.177281675,0.0,1.0
1995-07-26,19.63,19.75,19.5,19.5,30300,1.10588415751631,1.11264452934014,1.09856042137381,1.09856042137381,537840.239375369,0.0,1.0
1995-07-27,21.0,21.5,19.75,19.75,126200,1.1830650691718,1.21123328510446,1.11264452934014,1.11264452934014,2240113.47224989,0.0,1.0
1995-07-28,20.5,21.13,20.5,21.13,38500,1.15489685323914,1.19038880531429,1.15489685323914,1.19038880531429,683394.363562763,0.0,1.0
1995-07-31,20.75,21.13,20.5,20.5,31300,1.16898096120547,1.19038880531429,1.15489685323914,1.15489685323914,555590.742325052,0.0,1.0
1995-08-01,20.75,21.0,20.75,21.0,55300,1.16898096120547,1.1830650691718,1.16898096120547,1.1830650691718,981602.813117424,0.0,1.0
1995-08-02,21.75,22.0,20.88,20.88,27100,1.22531739307079,1.23940150103712,1.17630469734796,1.17630469734796,481038.629936389,0.0,1.0
1995-08-03,21.88,21.88,21.75,21.75,30900,1.23264112921328,1.23264112921328,1.22531739307079,1.22531739307079,548490.541145182,0.0,1.0
1995-08-04,22.0,22.13,21.88,22.13,19500,1.23940150103712,1.24672523717961,1.23264112921328,1.24672523717961,346134.807518804,0.0,1.0
1995-08-07,22.88,22.88,22.0,22.0,32900,1.28897756107861,1.28897756107861,1.23940150103712,1.23940150103712,583991.547044543,0.0,1.0
1995-08-08,23.25,23.25,22.75,23.13,39600,1.30982204086878,1.30982204086878,1.28165382493612,1.30306166904494,702919.916807414,0.0,1.0
1995-08-09,22.63,23.25,22.5,23.13,27200,1.27489345311228,1.30982204086878,1.26756971696978,1.30306166904494,482813.680231355,0.0,1.0
1995-08-10,22.75,22.88,22.63,22.75,18100,1.28165382493612,1.28897756107861,1.27489345311228,1.28165382493612,321284.103389247,0.0,1.0
1995-08-11,22.63,22.88,22.5,22.88,27100,1.27489345311228,1.28897756107861,1.26756971696978,1.28897756107861,481038.629936386,0.0,1.0
1995-08-14,22.75,22.75,22.5,22.5,7500,1.28165382493612,1.28165382493612,1.26756971696978,1.26756971696978,133128.772122616,0.0,1.0
1995-08-15,23.13,23.5,22.75,22.75,28500,1.30925867655012,1.33020228702671,1.28774902254714,1.28774902254714,503494.849266149,0.11,1.0
1995-08-16,22.75,23.0,22.38,22.88,29100,1.28774902254714,1.301900110707,1.26680541207055,1.29510758839027,514094.740829645,0.0,1.0
1995-08-17,22.25,22.75,22.0,22.75,25300,1.25944684622742,1.28774902254714,1.24529575806756,1.28774902254714,446962.094260826,0.0,1.0
1995-08-18,22.25,22.63,22.13,22.25,29000,1.25944684622742,1.28095650023041,1.25265432391069,1.25944684622742,512328.092235729,0.0,1.0
1995-08-21,22.25,22.38,22.13,22.13,20400,1.25944684622742,1.26680541207055,1.25265432391069,1.25265432391069,360396.313158927,0.0,1.0
1995-08-22,21.88,22.13,21.88,22.13,24300,1.23850323575083,1.25265432391069,1.23850323575083,1.25265432391069,429295.608321663,0.0,1.0
1995-08-23,22.38,22.38,21.88,21.88,11300,1.26680541207055,1.26680541207055,1.23850323575083,1.23850323575083,199631.291112542,0.0,1.0
1995-08-24,22.75,22.88,22.25,22.25,10800,1.28774902254714,1.29510758839027,1.25944684622742,1.25944684622742,190798.048142961,0.0,1.0
1995-08-25,22.75,22.88,22.63,22.88,13200,1.28774902254714,1.29510758839027,1.28095650023041,1.29510758839027,233197.614396952,0.0,1.0
1995-08-28,22.63,23.0,22.63,22.88,14900,1.28095650023041,1.301900110707,1.28095650023041,1.29510758839027,263230.640493529,0.0,1.0
1995-08-29,22.63,22.75,22.5,22.5,5600,1.28095650023041,1.28774902254714,1.27359793438728,1.27359793438728,98932.3212593129,0.0,1.0
1995-08-30,22.25,22.88,22.25,22.63,16200,1.25944684622742,1.29510758839027,1.25944684622742,1.28095650023041,286197.072214442,0.0,1.0
1995-08-31,22.88,22.88,22.25,22.38,12600,1.29510758839027,1.29510758839027,1.25944684622742,1.26680541207055,222597.722833454,0.0,1.0
1995-09-01,23.0,23.25,22.75,23.0,17900,1.301900110707,1.31605119886686,1.28774902254714,1.301900110707,316230.098311018,0.0,1.0
1995-09-05,23.0,23.13,23.0,23.0,22900,1.301900110707,1.30925867655012,1.301900110707,1.301900110707,404562.528006833,0.0,1.0
1995-09-06,23.13,23.13,23.0,23.0,11500,1.30925867655012,1.30925867655012,1.301900110707,1.301900110707,203164.588300376,0.0,1.0
1995-09-07,23.13,23.25,23.0,23.0,6400,1.30925867655012,1.31605119886686,1.301900110707,1.301900110707,113065.510010644,0.0,1.0
1995-09-08,23.0,23.0,22.88,23.0,8600,1.301900110707,1.301900110707,1.29510758839027,1.301900110707,151931.779076802,0.0,1.0
1995-09-11,22.88,23.0,22.75,22.88,11700,1.29510758839027,1.301900110707,1.28774902254714,1.29510758839027,206697.885488207,0.0,1.0
1995-09-12,24.5,24.5,22.75,22.75,45100,1.38680663966615,1.38680663966615,1.28774902254714,1.28774902254714,796758.515856254,0.0,1.0
1995-09-13,23.13,24.88,22.88,24.63,115600,1.30925867655012,1.40831629366913,1.29510758839027,1.39416520550928,2042245.77456726,0.0,1.0
1995-09-14,23.25,23.63,22.63,23.0,35500,1.31605119886686,1.33756085286984,1.28095650023041,1.301900110707,627160.250840287,0.0,1.0
1995-09-15,22.88,23.38,22.63,23.38,60000,1.29510758839027,1.32340976470998,1.28095650023041,1.32340976470998,1059989.15634978,0.0,1.0
1995-09-18,21.88,22.63,21.88,22.63,48000,1.23850323575083,1.28095650023041,1.23850323575083,1.28095650023041,847991.325079827,0.0,1.0
1995-09-19,22.0,22.38,21.88,21.88,21400,1.24529575806756,1.26680541207055,1.23850323575083,1.23850323575083,378062.79909809,0.0,1.0
1995-09-20,22.38,22.38,22.0,22.0,13600,1.26680541207055,1.26680541207055,1.24529575806756,1.24529575806756,240264.208772617,0.0,1.0
1995-09-21,22.38,22.38,22.25,22.25,5400,1.26680541207055,1.26680541207055,1.25944684622742,1.25944684622742,95399.0240714804,0.0,1.0
1995-09-22,22.38,22.38,22.0,22.25,15200,1.26680541207055,1.26680541207055,1.24529575806756,1.25944684622742,268530.586275278,0.0,1.0
1995-09-25,22.5,22.5,22.0,22.38,21800,1.27359793438728,1.27359793438728,1.24529575806756,1.26680541207055,385129.393473755,0.0,1.0
1995-09-26,21.88,22.38,21.88,22.25,15200,1.23850323575083,1.26680541207055,1.23850323575083,1.25944684622742,268530.586275279,0.0,1.0
1995-09-27,21.75,22.13,21.75,22.13,8600,1.2311446699077,1.25265432391069,1.2311446699077,1.25265432391069,151931.779076803,0.0,1.0
1995-09-28,21.75,21.88,21.63,21.75,10200,1.2311446699077,1.23850323575083,1.22435214759097,1.2311446699077,180198.156579464,0.0,1.0
1995-09-29,21.75,22.0,21.75,22.0,9400,1.2311446699077,1.24529575806756,1.2311446699077,1.24529575806756,166064.967828133,0.0,1.0
1995-10-02,21.75,21.75,21.5,21.75,14100,1.2311446699077,1.2311446699077,1.21699358174785,1.2311446699077,249097.4517422,0.0,1.0
1995-10-03,22.0,22.0,21.5,21.75,8600,1.24529575806756,1.24529575806756,1.21699358174785,1.2311446699077,151931.779076803,0.0,1.0
1995-10-04,22.0,22.13,22.0,22.0,4800,1.24529575806756,1.25265432391069,1.24529575806756,1.24529575806756,84799.1325079829,0.0,1.0
1995-10-05,22.25,22.38,22.0,22.0,9400,1.25944684622742,1.26680541207055,1.24529575806756,1.24529575806756,166064.967828133,0.0,1.0
1995-10-06,22.88,22.88,22.25,22.25,3300,1.29510758839027,1.29510758839027,1.25944684622742,1.25944684622742,58299.4035992379,0.0,1.0
1995-10-09,22.63,22.75,22.63,22.75,8200,1.28095650023041,1.28774902254714,1.28095650023041,1.28774902254714,144865.184701137,0.0,1.0
1995-10-10,22.0,22.5,21.88,22.5,24500,1.24529575806756,1.27359793438728,1.23850323575083,1.27359793438728,432828.905509496,0.0,1.0
1995-10-11,21.75,22.13,21.75,22.0,3300,1.2311446699077,1.25265432391069,1.2311446699077,1.24529575806756,58299.4035992383,0.0,1.0
1995-10-12,21.5,21.75,21.5,21.75,17800,1.21699358174785,1.2311446699077,1.21699358174785,1.2311446699077,314463.449717101,0.0,1.0
1995-10-13,22.0,22.0,21.63,21.75,8100,1.24529575806756,1.24529575806756,1.22435214759097,1.2311446699077,143098.536107221,0.0,1.0
1995-10-16,21.75,21.88,21.75,21.88,4800,1.2311446699077,1.23850323575083,1.2311446699077,1.23850323575083,84799.132507983,0.0,1.0
1995-10-17,21.5,21.88,21.38,21.63,13000,1.21699358174785,1.23850323575083,1.21020105943111,1.22435214759097,229664.317209119,0.0,1.0
1995-10-18,21.5,21.63,21.38,21.38,12400,1.21699358174785,1.22435214759097,1.21020105943111,1.21020105943111,219064.425645621,0.0,1.0
1995-10-19,21.5,21.63,21.38,21.38,12800,1.21699358174785,1.22435214759097,1.21020105943111,1.21020105943111,226131.020021286,0.0,1.0
1995-10-20,21.38,21.5,21.38,21.5,5400,1.21020105943111,1.21699358174785,1.21020105943111,1.21699358174785,95399.0240714808,0.0,1.0
1995-10-23,21.0,21.38,21.0,21.38,13200,1.18869140542813,1.21020105943111,1.18869140542813,1.21020105943111,233197.614396952,0.0,1.0
1995-10-24,21.13,21.13,20.63,21.0,15500,1.19604997127125,1.19604997127125,1.16774779495154,1.18869140542813,273830.532057028,0.0,1.0
1995-10-25,21.38,21.38,21.13,21.13,13600,1.21020105943111,1.21020105943111,1.19604997127125,1.19604997127125,240264.208772618,0.0,1.0
1995-10-26,20.88,21.5,20.75,21.38,22300,1.1818988831114,1.21699358174785,1.17454031726827,1.21020105943111,393962.636443335,0.0,1.0
1995-10-27,20.38,20.88,20.25,20.75,16900,1.15359670679168,1.1818988831114,1.14623814094855,1.17454031726827,298563.612371855,0.0,1.0
1995-10-30,20.38,20.5,20.25,20.25,37500,1.15359670679168,1.16038922910841,1.14623814094855,1.14623814094855,662493.222718614,0.0,1.0
1995-10-31,20.38,20.38,20.25,20.38,17000,1.15359670679168,1.15359670679168,1.14623814094855,1.15359670679168,300330.260965772,0.0,1.0
1995-11-01,20.13,20.38,20.13,20.38,9300,1.13944561863182,1.15359670679168,1.13944561863182,1.15359670679168,164298.319234216,0.0,1.0
1995-11-02,20.0,20.13,20.0,20.0,26800,1.13208705278869,1.13944561863182,1.13208705278869,1.13208705278869,473461.823169571,0.0,1.0
1995-11-03,20.13,20.25,20.0,20.0,18600,1.13944561863182,1.14623814094855,1.13208705278869,1.13208705278869,328596.638468433,0.0,1.0
1995-11-06,20.13,20.25,20.0,20.13,19800,1.13944561863182,1.14623814094855,1.13208705278869,1.13944561863182,349796.421595428,0.0,1.0
1995-11-07,20.0,20.0,19.88,20.0,22200,1.13208705278869,1.13208705278869,1.12529453047196,1.13208705278869,392195.987849421,0.0,1.0
1995-11-08,19.75,20.0,19.75,20.0,29100,1.11793596462883,1.13208705278869,1.11793596462883,1.13208705278869,514094.740829647,0.0,1.0
1995-11-09,19.75,19.88,19.63,19.75,17900,1.11793596462883,1.12529453047196,1.1111434423121,1.11793596462883,316230.09831102,0.0,1.0
1995-11-10,19.88,19.88,19.63,19.63,5700,1.1315210092623,1.1315210092623,1.11729162031282,1.11729162031282,100144.848458339,0.11,1.0
1995-11-13,19.25,19.75,19.25,19.75,29600,1.09566294910962,1.12412172700857,1.09566294910962,1.12412172700857,520050.44111699,0.0,1.0
1995-11-14,18.88,19.5,18.88,19.38,23900,1.0746034534644,1.1098923380591,1.0746034534644,1.10306223136335,419905.592658649,0.0,1.0
1995-11-15,18.63,18.75,18.0,18.75,39000,1.06037406451492,1.06720417121067,1.02451600436224,1.06720417121067,685201.594714953,0.0,1.0
1995-11-16,18.5,18.75,18.25,18.75,36600,1.05297478226119,1.06720417121067,1.03874539331172,1.06720417121067,643035.342732496,0.0,1.0
1995-11-17,18.75,18.75,18.13,18.5,40100,1.06720417121067,1.06720417121067,1.03191528661597,1.05297478226119,704527.793540246,0.0,1.0
1995-11-20,18.5,18.75,18.13,18.75,74400,1.05297478226119,1.06720417121067,1.03191528661597,1.06720417121067,1307153.81145622,0.0,1.0
1995-11-21,18.5,18.63,18.25,18.5,20400,1.05297478226119,1.06037406451492,1.03874539331172,1.05297478226119,358413.1418509,0.0,1.0
1995-11-22,18.5,18.5,18.25,18.5,33800,1.05297478226119,1.05297478226119,1.03874539331172,1.05297478226119,593841.382086294,0.0,1.0
1995-11-24,18.63,18.75,18.5,18.5,6200,1.06037406451492,1.06720417121067,1.05297478226119,1.05297478226119,108929.484288018,0.0,1.0
1995-11-27,18.88,19.0,18.5,18.63,22500,1.0746034534644,1.08143356016015,1.05297478226119,1.06037406451492,395308.612335548,0.0,1.0
1995-11-28,18.5,18.88,18.38,18.75,37500,1.05297478226119,1.0746034534644,1.04614467556545,1.06720417121067,658847.687225918,0.0,1.0
1995-11-29,18.63,18.75,18.38,18.5,24000,1.06037406451492,1.06720417121067,1.04614467556545,1.05297478226119,421662.519824587,0.0,1.0
1995-11-30,18.25,18.63,18.0,18.63,65500,1.03874539331172,1.06037406451492,1.02451600436224,1.06037406451492,1150787.29368793,0.0,1.0
1995-12-01,19.0,19.13,18.38,18.5,68200,1.08143356016015,1.08883284241387,1.04614467556545,1.05297478226119,1198224.32716819,0.0,1.0
1995-12-04,18.75,19.0,18.63,19.0,17700,1.06720417121067,1.08143356016015,1.06037406451492,1.08143356016015,310976.108370632,0.0,1.0
1995-12-05,18.5,18.63,18.25,18.63,48500,1.05297478226119,1.06037406451492,1.03874539331172,1.06037406451492,852109.675478854,0.0,1.0
1995-12-06,18.25,18.5,18.25,18.38,20900,1.03874539331172,1.05297478226119,1.03874539331172,1.04614467556545,367197.777680577,0.0,1.0
1995-12-07,18.25,18.5,18.13,18.38,18900,1.03874539331172,1.05297478226119,1.03191528661597,1.04614467556545,332059.234361861,0.0,1.0
1995-12-08,18.13,18.38,18.0,18.38,59600,1.03191528661597,1.04614467556545,1.02451600436224,1.04614467556545,1047128.59089772,0.0,1.0
1995-12-11,18.0,18.25,18.0,18.25,23500,1.02451600436224,1.03874539331172,1.02451600436224,1.03874539331172,412877.883994908,0.0,1.0
1995-12-12,18.25,18.38,18.0,18.0,56500,1.03874539331172,1.04614467556545,1.02451600436224,1.02451600436224,992663.848753712,0.0,1.0
1995-12-13,18.63,18.75,18.25,18.25,58300,1.06037406451492,1.06720417121067,1.03874539331172,1.03874539331172,1024288.53774056,0.0,1.0
1995-12-14,19.13,19.25,18.63,18.63,42100,1.08883284241387,1.09566294910962,1.06037406451492,1.06037406451492,739666.336858963,0.0,1.0
1995-12-15,19.0,19.38,18.88,19.13,46900,1.08143356016015,1.10306223136335,1.0746034534644,1.08883284241387,823998.840823875,0.0,1.0
1995-12-18,18.63,19.0,18.5,19.0,51500,1.06037406451492,1.08143356016015,1.05297478226119,1.08143356016015,904817.490456926,0.0,1.0
1995-12-19,18.75,18.88,18.5,18.63,36000,1.06720417121067,1.0746034534644,1.05297478226119,1.06037406451492,632493.779736879,0.0,1.0
1995-12-20,18.75,19.5,18.75,19.25,66500,1.06720417121067,1.1098923380591,1.06720417121067,1.09566294910962,1168356.56534729,0.0,1.0
1995-12-21,18.75,18.88,18.63,18.75,10600,1.06720417121067,1.0746034534644,1.06037406451492,1.06720417121067,186234.279589192,0.0,1.0
1995-12-22,18.75,19.0,18.63,18.63,26000,1.06720417121067,1.08143356016015,1.06037406451492,1.06037406451492,456801.063143301,0.0,1.0
1995-12-26,18.88,18.88,18.38,18.88,58600,1.0746034534644,1.0746034534644,1.04614467556545,1.0746034534644,1029559.31923836,0.0,1.0
1995-12-27,18.88,19.13,18.63,18.75,59900,1.0746034534644,1.08883284241387,1.06037406451492,1.06720417121067,1052399.37239553,0.0,1.0
1995-12-28,18.5,18.88,18.38,18.88,31700,1.05297478226119,1.0746034534644,1.04614467556545,1.0746034534644,556945.911601643,0.0,1.0
1995-12-29,18.5,18.75,18.5,18.5,30600,1.05297478226119,1.06720417121067,1.05297478226119,1.05297478226119,537619.712776349,0.0,1.0
1996-01-02,18.5,18.63,18.38,18.5,31500,1.05297478226119,1.06037406451492,1.04614467556545,1.05297478226119,553432.057269771,0.0,1.0
1996-01-03,18.5,18.75,18.38,18.5,55800,1.05297478226119,1.06720417121067,1.04614467556545,1.05297478226119,980365.358592167,0.0,1.0
1996-01-04,18.5,18.625,18.375,18.5,55500,1.05297478226119,1.06008947673593,1.04586008778646,1.05297478226119,975094.577094359,0.0,1.0
1996-01-05,18.5,18.75,18.375,18.5,21900,1.05297478226119,1.06720417121067,1.04586008778646,1.05297478226119,384767.049339936,0.0,1.0
1996-01-08,18.63,18.63,18.38,18.38,3000,1.06037406451492,1.06037406451492,1.04614467556545,1.04614467556545,52707.8149780733,0.0,1.0
1996-01-09,18.12,18.75,18.0,18.63,31000,1.03134611105799,1.06720417121067,1.02451600436224,1.06037406451492,544647.421440091,0.0,1.0
1996-01-10,18.625,18.625,18.375,18.375,49300,1.06008947673593,1.06008947673593,1.04586008778646,1.04586008778646,866165.092806339,0.0,1.0
1996-01-11,18.125,18.75,18.0,18.625,18200,1.03163069883698,1.06720417121067,1.02451600436224,1.06008947673593,319760.744200311,0.0,1.0
1996-01-12,17.5,18.125,17.5,18.125,22800,0.996057226463292,1.03163069883698,0.996057226463292,1.03163069883698,400579.393833357,0.0,1.0
1996-01-15,17.62,18.0,17.62,18.0,39400,1.00288733315904,1.02451600436224,1.00288733315904,1.02451600436224,692229.303378696,0.0,1.0
1996-01-16,17.62,17.75,17.5,17.75,105400,1.00288733315904,1.01028661541277,0.996057226463292,1.01028661541277,1851801.23289631,0.0,1.0
1996-01-17,17.625,18.0,17.625,18.0,38000,1.00317192093803,1.02451600436224,1.00317192093803,1.02451600436224,667632.323055594,0.0,1.0
1996-01-18,17.625,17.75,17.5,17.75,7800,1.00317192093803,1.01028661541277,0.996057226463292,1.01028661541277,137040.31894299,0.0,1.0
1996-01-19,18.0,18.5,17.875,17.875,77400,1.02451600436224,1.05297478226119,1.0174013098875,1.0174013098875,1359861.62643429,0.0,1.0
1996-01-22,18.63,18.63,18.38,18.5,24000,1.06037406451492,1.06037406451492,1.04614467556545,1.05297478226119,421662.519824587,0.0,1.0
1996-01-23,19.0,19.0,18.5,18.63,20000,1.08143356016015,1.08143356016015,1.05297478226119,1.06037406451492,351385.433187154,0.0,1.0
1996-01-24,18.625,18.625,18.375,18.5,31600,1.06008947673593,1.06008947673593,1.04586008778646,1.05297478226119,555188.984435706,0.0,1.0
1996-01-25,19.0,19.0,18.5,18.625,19000,1.08143356016015,1.08143356016015,1.05297478226119,1.06008947673593,333816.161527796,0.0,1.0
1996-01-26,18.5,19.0,18.5,18.875,34100,1.05297478226119,1.08143356016015,1.05297478226119,1.07431886568541,599112.163584102,0.0,1.0
1996-01-29,19.88,20.0,19.5,19.75,33800,1.1315210092623,1.13835111595805,1.1098923380591,1.12412172700857,593841.382086292,0.0,1.0
1996-01-30,19.62,19.88,19.5,19.88,12800,1.11672244475484,1.1315210092623,1.1098923380591,1.1315210092623,224886.67723978,0.0,1.0
1996-01-31,19.875,20.0,19.5,19.75,26000,1.13123642148331,1.13835111595805,1.1098923380591,1.12412172700857,456801.063143302,0.0,1.0
1996-02-01,19.625,19.875,19.5,19.875,57900,1.11700703253383,1.13123642148331,1.1098923380591,1.13123642148331,1017260.82907682,0.0,1.0
1996-02-02,19.375,19.5,19.25,19.5,29100,1.10277764358436,1.1098923380591,1.09566294910962,1.1098923380591,511265.80528731,0.0,1.0
1996-02-05,19.625,20.125,19.375,20.0,32500,1.11700703253383,1.14546581043279,1.10277764358436,1.13835111595805,571001.328929129,0.0,1.0
1996-02-06,19.625,19.75,19.5,19.625,28100,1.11700703253383,1.12412172700857,1.1098923380591,1.11700703253383,493696.533627955,0.0,1.0
1996-02-07,19.625,19.75,19.5,19.5,17800,1.11700703253383,1.12412172700857,1.1098923380591,1.1098923380591,312733.035536569,0.0,1.0
1996-02-08,19.875,19.875,19.625,19.75,8800,1.13123642148331,1.13123642148331,1.11700703253383,1.12412172700857,154609.590602348,0.0,1.0
1996-02-09,20.0,20.0,19.75,19.875,16200,1.14461204709582,1.14461204709582,1.13030439650712,1.13745822180147,283065.341503327,0.11,1.0
1996-02-12,20.0,20.125,19.875,19.875,13800,1.14461204709582,1.15176587239017,1.13745822180147,1.13745822180147,241129.735354686,0.0,1.0
1996-02-13,19.75,20.0,19.75,20.0,12900,1.13030439650712,1.14461204709582,1.13030439650712,1.14461204709582,225403.883048946,0.0,1.0
1996-02-14,20.0,20.125,19.75,19.75,39900,1.14461204709582,1.15176587239017,1.13030439650712,1.13030439650712,697179.452221156,0.0,1.0
1996-02-15,20.375,20.375,20.0,20.0,15400,1.16607352297886,1.16607352297886,1.14461204709582,1.14461204709582,269086.806120448,0.0,1.0
1996-02-16,20.125,20.375,20.125,20.25,7500,1.15176587239017,1.16607352297886,1.15176587239017,1.15891969768451,131048.769214503,0.0,1.0
1996-02-20,20.125,20.25,20.125,20.25,4000,1.15176587239017,1.15891969768451,1.15176587239017,1.15891969768451,69892.6769144015,0.0,1.0
1996-02-21,20.0,20.375,19.75,20.25,13200,1.14461204709582,1.16607352297886,1.13030439650712,1.15891969768451,230645.833817525,0.0,1.0
1996-02-22,20.125,20.125,19.875,20.0,23700,1.15176587239017,1.15176587239017,1.13745822180147,1.14461204709582,414114.110717829,0.0,1.0
1996-02-23,20.375,20.75,20.0,20.0,28600,1.16607352297886,1.18753499886191,1.14461204709582,1.14461204709582,499732.639937974,0.0,1.0
1996-02-26,20.0,20.375,20.0,20.375,15100,1.14461204709582,1.16607352297886,1.14461204709582,1.16607352297886,263844.855351866,0.0,1.0
1996-02-27,20.0,20.125,19.875,20.0,15700,1.14461204709582,1.15176587239017,1.13745822180147,1.14461204709582,274328.756889026,0.0,1.0
1996-02-28,20.25,20.25,20.125,20.125,92900,1.15891969768451,1.15891969768451,1.15176587239017,1.15176587239017,1623257.42133699,0.0,1.0
1996-02-29,20.25,20.25,20.125,20.25,13300,1.15891969768451,1.15891969768451,1.15176587239017,1.15891969768451,232393.150740387,0.0,1.0
1996-03-01,20.5,20.5,20.13,20.37,35400,1.17322734827321,1.17322734827321,1.15205202540194,1.16578736996709,618550.190692457,0.0,1.0
1996-03-04,20.62,20.75,20.5,20.62,19000,1.18009502055579,1.18753499886191,1.17322734827321,1.18009502055579,331990.215343408,0.0,1.0
1996-03-05,21.0,21.0,20.62,20.75,12800,1.20184264945061,1.20184264945061,1.18009502055579,1.18753499886191,223656.566126085,0.0,1.0
1996-03-06,20.625,20.75,20.5,20.625,10700,1.18038117356756,1.18753499886191,1.17322734827321,1.18038117356756,186962.910746025,0.0,1.0
1996-03-07,21.0,21.0,20.625,20.75,10300,1.20184264945061,1.20184264945061,1.18038117356756,1.18753499886191,179973.643054584,0.0,1.0
1996-03-08,20.75,21.125,20.625,21.125,17300,1.18753499886191,1.20899647474496,1.18038117356756,1.20899647474496,302285.827654788,0.0,1.0
1996-03-11,20.25,20.5,20.25,20.5,6200,1.15891969768451,1.17322734827321,1.15891969768451,1.17322734827321,108333.649217323,0.0,1.0
1996-03-12,19.75,20.37,19.75,20.37,66300,1.13030439650712,1.16578736996709,1.13030439650712,1.16578736996709,1158471.11985621,0.0,1.0
1996-03-13,20.25,20.5,20.25,20.5,53200,1.15891969768451,1.17322734827321,1.15891969768451,1.17322734827321,929572.602961548,0.0,1.0
1996-03-14,19.75,20.375,19.75,20.375,98500,1.13030439650712,1.16607352297886,1.13030439650712,1.16607352297886,1721107.16901714,0.0,1.0
1996-03-15,19.625,20.0,19.5,19.75,19000,1.12315057121277,1.14461204709582,1.11599674591842,1.13030439650712,331990.215343409,0.0,1.0
1996-03-18,19.75,19.75,19.38,19.62,111400,1.13030439650712,1.13030439650712,1.10912907363585,1.122864418201,1946511.05206609,0.0,1.0
1996-03-19,20.13,20.13,19.62,19.75,55500,1.15205202540194,1.15205202540194,1.122864418201,1.13030439650712,969760.892187325,0.0,1.0
1996-03-20,19.75,19.75,19.375,19.625,16400,1.13030439650712,1.13030439650712,1.10884292062407,1.12315057121277,286559.975349047,0.0,1.0
1996-03-21,20.125,20.125,19.625,19.75,29600,1.15176587239017,1.15176587239017,1.12315057121277,1.13030439650712,517205.809166571,0.0,1.0
1996-03-22,20.375,20.375,20.0,20.0,11700,1.16607352297886,1.16607352297886,1.14461204709582,1.14461204709582,204436.079974626,0.0,1.0
1996-03-25,20.88,21.12,20.88,20.88,32700,1.19497497716803,1.20871032173318,1.19497497716803,1.19497497716803,571372.633775236,0.0,1.0
1996-03-26,21.38,21.38,21.0,21.0,40300,1.22359027834543,1.22359027834543,1.20184264945061,1.20184264945061,704168.719912597,0.0,1.0
1996-03-27,20.875,21.125,20.875,20.875,36700,1.19468882415626,1.20899647474496,1.19468882415626,1.19468882415626,641265.310689636,0.0,1.0
1996-03-28,21.375,21.375,21.0,21.0,16300,1.22330412533365,1.22330412533365,1.20184264945061,1.20184264945061,284812.658426188,0.0,1.0
1996-03-29,20.875,21.25,20.875,21.25,65600,1.19468882415626,1.21615030003931,1.19468882415626,1.21615030003931,1146239.90139619,0.0,1.0
1996-04-01,21.0,21.12,20.88,20.88,6400,1.20184264945061,1.20871032173318,1.19497497716803,1.19497497716803,111828.283063043,0.0,1.0
1996-04-02,21.0,21.125,20.875,20.875,11700,1.20184264945061,1.20899647474496,1.19468882415626,1.19468882415626,204436.079974625,0.0,1.0
1996-04-03,20.875,21.0,20.875,21.0,18500,1.19468882415626,1.20184264945061,1.19468882415626,1.20184264945061,323253.630729108,0.0,1.0
1996-04-04,20.875,21.0,20.875,20.875,55800,1.19468882415626,1.20184264945061,1.19468882415626,1.19468882415626,975002.842955904,0.0,1.0
1996-04-08,20.37,20.75,20.25,20.62,16100,1.16578736996709,1.18753499886191,1.15891969768451,1.18009502055579,281318.024580467,0.0,1.0
1996-04-09,20.375,20.75,20.25,20.625,17000,1.16607352297886,1.18753499886191,1.15891969768451,1.18038117356756,297043.876886209,0.0,1.0
1996-04-10,20.5,20.5,20.125,20.375,22900,1.17322734827321,1.17322734827321,1.15176587239017,1.16607352297886,400135.575334951,0.0,1.0
1996-04-11,20.875,21.0,20.5,20.5,16000,1.19468882415626,1.20184264945061,1.17322734827321,1.17322734827321,279570.707657607,0.0,1.0
1996-04-12,20.75,20.875,20.75,20.875,4700,1.18753499886191,1.19468882415626,1.18753499886191,1.19468882415626,82123.8953744221,0.0,1.0
1996-04-15,20.5,20.75,20.5,20.62,4400,1.17322734827321,1.18753499886191,1.17322734827321,1.18009502055579,76881.9446058421,0.0,1.0
1996-04-16,20.5,20.75,20.5,20.625,31600,1.17322734827321,1.18753499886191,1.17322734827321,1.18038117356756,552152.147623775,0.0,1.0
1996-04-17,20.375,20.75,20.0,20.625,7500,1.16607352297886,1.18753499886191,1.14461204709582,1.18038117356756,131048.769214504,0.0,1.0
1996-04-18,20.25,20.375,20.125,20.375,18600,1.15891969768451,1.16607352297886,1.15176587239017,1.16607352297886,325000.94765197,0.0,1.0
1996-04-19,20.75,20.75,20.25,20.375,6700,1.18753499886191,1.18753499886191,1.15891969768451,1.16607352297886,117070.233831623,0.0,1.0
1996-04-22,20.62,20.88,20.5,20.88,13800,1.18009502055579,1.19497497716803,1.17322734827321,1.19497497716803,241129.735354686,0.0,1.0
1996-04-23,20.625,20.875,20.5,20.75,13100,1.18038117356756,1.19468882415626,1.17322734827321,1.18753499886191,228898.516894666,0.0,1.0
1996-04-24,20.375,20.625,20.25,20.5,27200,1.16607352297886,1.18038117356756,1.15891969768451,1.17322734827321,475270.203017934,0.0,1.0
1996-04-25,21.0,21.0,20.25,20.375,37800,1.20184264945061,1.20184264945061,1.15891969768451,1.16607352297886,660485.796841096,0.0,1.0
1996-04-26,22.125,22.375,21.25,21.5,20400,1.26622707709975,1.28053472768845,1.21615030003931,1.230457950628,356452.652263449,0.0,1.0
1996-04-29,22.12,22.25,22.0,22.25,25500,1.26594092408797,1.2733809023941,1.2590732518054,1.2733809023941,445565.815329313,0.0,1.0
1996-04-30,22.0,22.25,21.87,22.25,30000,1.2590732518054,1.2733809023941,1.25163327349928,1.2733809023941,524195.076858013,0.0,1.0
1996-05-01,22.0,22.25,21.875,22.25,7100,1.2590732518054,1.2733809023941,1.25191942651105,1.2733809023941,124059.501523063,0.0,1.0
1996-05-02,20.75,21.87,20.75,21.87,19600,1.18753499886191,1.25163327349928,1.18753499886191,1.25163327349928,342474.116880569,0.0,1.0
1996-05-03,21.75,21.875,21.75,21.875,26400,1.2447656012167,1.25191942651105,1.2447656012167,1.25191942651105,461291.667635052,0.0,1.0
1996-05-06,20.25,20.62,20.25,20.62,34900,1.15891969768451,1.18009502055579,1.15891969768451,1.18009502055579,609813.606078158,0.0,1.0
1996-05-07,20.0,20.25,20.0,20.25,21700,1.14461204709582,1.15891969768451,1.14461204709582,1.15891969768451,379167.772260629,0.0,1.0
1996-05-08,20.25,20.625,20.25,20.625,50100,1.15891969768451,1.18038117356756,1.15891969768451,1.18038117356756,875405.778352886,0.0,1.0
1996-05-09,20.0,20.25,20.0,20.25,46800,1.14461204709582,1.15891969768451,1.14461204709582,1.15891969768451,817744.319898499,0.0,1.0
1996-05-10,20.25,20.375,20.0,20.0,16600,1.16521506394354,1.17240774952344,1.15082969278374,1.15082969278374,288487.516512478,0.11,1.0
1996-05-13,20.88,21.0,20.5,20.5,19500,1.20146619926623,1.20837117742293,1.17960043510334,1.17960043510334,338885.938071886,0.0,1.0
1996-05-14,21.0,21.0,20.62,20.75,61800,1.20837117742293,1.20837117742293,1.18650541326004,1.19398580626314,1074007.74219706,0.0,1.0
1996-05-15,20.875,21.0,20.5,20.5,8300,1.20117849184303,1.20837117742293,1.17960043510334,1.17960043510334,144243.758256239,0.0,1.0
1996-05-16,21.0,21.0,20.625,20.75,7600,1.20837117742293,1.20837117742293,1.18679312068324,1.19398580626314,132078.622017761,0.0,1.0
1996-05-17,21.0,21.125,20.875,21.0,16700,1.20837117742293,1.21556386300283,1.20117849184303,1.20837117742293,290225.393117975,0.0,1.0
1996-05-20,21.25,21.5,21.0,21.0,9200,1.22275654858273,1.23714191974253,1.20837117742293,1.20837117742293,159884.64770571,0.0,1.0
1996-05-21,20.88,21.38,20.75,21.38,29000,1.20146619926623,1.23023694158582,1.19398580626314,1.23023694158582,503984.215594087,0.0,1.0
1996-05-22,21.25,21.5,21.0,21.0,19400,1.22275654858273,1.23714191974253,1.20837117742293,1.20837117742293,337148.061466389,0.0,1.0
1996-05-23,20.875,21.375,20.75,21.375,12500,1.20117849184303,1.22994923416263,1.19398580626314,1.22994923416263,217234.575687107,0.0,1.0
1996-05-24,20.625,20.75,20.375,20.75,19000,1.18679312068324,1.19398580626314,1.17240774952344,1.19398580626314,330196.555044401,0.0,1.0
1996-05-28,20.5,20.62,20.5,20.62,19700,1.17960043510334,1.18650541326004,1.17960043510334,1.18650541326004,342361.69128288,0.0,1.0
1996-05-29,20.25,20.62,20.25,20.5,8300,1.16521506394354,1.18650541326004,1.16521506394354,1.17960043510334,144243.758256239,0.0,1.0
1996-05-30,20.5,20.625,20.5,20.625,62900,1.17960043510334,1.18679312068324,1.17960043510334,1.18679312068324,1093124.38485752,0.0,1.0
1996-05-31,20.25,20.625,20.25,20.5,25900,1.16521506394354,1.18679312068324,1.16521506394354,1.17960043510334,450110.040823685,0.0,1.0
1996-06-03,20.0,20.0,19.88,20.0,37600,1.15082969278374,1.15082969278374,1.14392471462704,1.15082969278374,653441.603666819,0.0,1.0
1996-06-04,20.0,20.0,19.875,20.0,39000,1.15082969278374,1.15082969278374,1.14363700720385,1.15082969278374,677771.876143775,0.0,1.0
1996-06-05,20.0,20.0625,19.875,20.0,24800,1.15082969278374,1.15442603557369,1.14363700720385,1.15082969278374,430993.398163221,0.0,1.0
1996-06-06,20.25,20.25,19.875,20.0,28200,1.16521506394354,1.16521506394354,1.14363700720385,1.15082969278374,490081.202750113,0.0,1.0
1996-06-07,20.0,20.25,20.0,20.25,5100,1.15082969278374,1.16521506394354,1.15082969278374,1.16521506394354,88631.7068803398,0.0,1.0
1996-06-10,20.0,20.13,20.0,20.0,14700,1.15082969278374,1.15831008578684,1.15082969278374,1.15082969278374,255467.861008038,0.0,1.0
1996-06-11,20.13,20.13,20.0,20.0,21800,1.15831008578684,1.15831008578684,1.15082969278374,1.15082969278374,378857.099998314,0.0,1.0
1996-06-12,20.125,20.125,20.0,20.0,24000,1.15802237836364,1.15802237836364,1.15082969278374,1.15082969278374,417090.385319246,0.0,1.0
1996-06-13,20.0,20.0,19.875,20.0,31200,1.15082969278374,1.15082969278374,1.14363700720385,1.15082969278374,542217.50091502,0.0,1.0
1996-06-14,20.25,20.25,20.0,20.125,20000,1.16521506394354,1.16521506394354,1.15082969278374,1.15802237836364,347575.321099371,0.0,1.0
1996-06-17,20.37,20.5,20.0,20.13,30700,1.17212004210024,1.17960043510334,1.15082969278374,1.15831008578684,533528.117887536,0.0,1.0
1996-06-18,20.375,20.5,20.0,20.125,39900,1.17240774952344,1.17960043510334,1.15082969278374,1.15802237836364,693412.765593244,0.0,1.0
1996-06-19,21.125,21.125,20.125,20.25,22300,1.21556386300283,1.21556386300283,1.15802237836364,1.16521506394354,387546.483025798,0.0,1.0
1996-06-20,20.75,21.125,20.5625,21.0,9200,1.19398580626314,1.21556386300283,1.18319677789329,1.20837117742293,159884.64770571,0.0,1.0
1996-06-21,20.5,20.625,20.5,20.625,16500,1.17960043510334,1.18679312068324,1.17960043510334,1.18679312068324,286749.63990698,0.0,1.0
1996-06-24,21.0,21.12,20.62,20.62,15000,1.20837117742293,1.21527615557963,1.18650541326004,1.18650541326004,260681.490824528,0.0,1.0
1996-06-25,21.0,21.125,20.625,20.625,63700,1.20837117742293,1.21556386300283,1.18679312068324,1.18679312068324,1107027.3977015,0.0,1.0
1996-06-26,20.0,21.0,20.0,20.875,21100,1.15082969278374,1.20837117742293,1.15082969278374,1.20117849184303,366691.963759837,0.0,1.0
1996-06-27,20.625,20.75,20.125,20.125,47000,1.18679312068324,1.19398580626314,1.15802237836364,1.15802237836364,816802.004583518,0.0,1.0
1996-06-28,20.125,20.75,19.875,20.75,30800,1.15802237836364,1.19398580626314,1.14363700720385,1.19398580626314,535265.994493032,0.0,1.0
1996-07-01,21.63,21.63,21.0,21.0,37200,1.24462231274562,1.24462231274562,1.20837117742293,1.20837117742293,646490.097244829,0.0,1.0
1996-07-02,21.25,21.5,21.0,21.5,31200,1.22275654858273,1.23714191974253,1.20837117742293,1.23714191974253,542217.500915017,0.0,1.0
1996-07-03,21.625,21.625,21.0,21.125,17900,1.24433460532242,1.24433460532242,1.20837117742293,1.21556386300283,311079.912383938,0.0,1.0
1996-07-05,21.125,21.375,21.125,21.25,11200,1.21556386300283,1.22994923416263,1.21556386300283,1.22275654858273,194642.179815648,0.0,1.0
1996-07-08,21.25,21.25,21.0,21.25,11700,1.22275654858273,1.22275654858273,1.20837117742293,1.22275654858273,203331.562843132,0.0,1.0
1996-07-09,21.0,21.38,21.0,21.12,2600,1.20837117742293,1.23023694158582,1.20837117742293,1.21527615557963,45184.7917429182,0.0,1.0
1996-07-10,21.25,21.25,21.0,21.25,5000,1.22275654858273,1.22275654858273,1.20837117742293,1.22275654858273,86893.8302748425,0.0,1.0
1996-07-11,21.0,21.375,21.0,21.25,21100,1.20837117742293,1.22994923416263,1.20837117742293,1.22275654858273,366691.963759837,0.0,1.0
1996-07-12,21.125,21.125,21.0,21.125,10600,1.21556386300283,1.21556386300283,1.20837117742293,1.21556386300283,184214.920182666,0.0,1.0
1996-07-15,20.5,20.75,20.5,20.75,16500,1.17960043510334,1.19398580626314,1.17960043510334,1.19398580626314,286749.63990698,0.0,1.0
1996-07-16,20.62,20.88,20.5,20.5,15100,1.18650541326004,1.20146619926623,1.17960043510334,1.17960043510334,262419.367430025,0.0,1.0
1996-07-17,20.5,20.75,20.5,20.75,26900,1.17960043510334,1.19398580626314,1.17960043510334,1.19398580626314,467488.806878653,0.0,1.0
1996-07-18,20.625,20.875,20.5,20.5,6300,1.18679312068324,1.20117849184303,1.17960043510334,1.17960043510334,109486.226146301,0.0,1.0
1996-07-19,20.625,20.75,20.0,20.625,11600,1.18679312068324,1.19398580626314,1.15082969278374,1.18679312068324,201593.686237634,0.0,1.0
1996-07-22,20.88,21.0,20.5,20.75,9600,1.20146619926623,1.20837117742293,1.17960043510334,1.19398580626314,166836.154127698,0.0,1.0
1996-07-23,21.0,21.0,20.25,20.25,31100,1.20837117742293,1.20837117742293,1.16521506394354,1.16521506394354,540479.624309522,0.0,1.0
1996-07-24,20.875,21.0,20.5,20.75,17200,1.20117849184303,1.20837117742293,1.17960043510334,1.19398580626314,298914.77614546,0.0,1.0
1996-07-25,21.0,21.0,20.25,20.25,24800,1.20837117742293,1.20837117742293,1.16521506394354,1.16521506394354,430993.39816322,0.0,1.0
1996-07-26,21.25,21.25,20.75,20.875,17500,1.22275654858273,1.22275654858273,1.19398580626314,1.20117849184303,304128.405961949,0.0,1.0
1996-07-29,20.62,20.62,20.5,20.62,6600,1.18650541326004,1.18650541326004,1.17960043510334,1.18650541326004,114699.855962792,0.0,1.0
1996-07-30,20.75,20.75,20.5,20.62,11500,1.19398580626314,1.19398580626314,1.17960043510334,1.18650541326004,199855.809632137,0.0,1.0
1996-07-31,20.625,20.625,20.5,20.625,19700,1.18679312068324,1.18679312068324,1.17960043510334,1.18679312068324,342361.691282879,0.0,1.0
1996-08-01,20.75,20.75,20.5,20.625,48700,1.19398580626314,1.19398580626314,1.17960043510334,1.18679312068324,846345.906876964,0.0,1.0
1996-08-02,22.0,22.0,21.25,21.25,54100,1.26591266206212,1.26591266206212,1.22275654858273,1.22275654858273,940191.243573797,0.0,1.0
1996-08-05,22.12,22.25,22.0,22.0,21000,1.27281764021882,1.28029803322192,1.26591266206212,1.26591266206212,364954.087154339,0.0,1.0
1996-08-06,21.5,22.5,21.5,22.12,47600,1.23714191974253,1.29468340438171,1.23714191974253,1.27281764021882,827229.264216499,0.0,1.0
1996-08-07,22.125,22.25,22.0,22.0,11900,1.27310534764202,1.28029803322192,1.26591266206212,1.26591266206212,206807.316054125,0.0,1.0
1996-08-08,21.5,22.5,21.5,22.125,5100,1.23714191974253,1.29468340438171,1.23714191974253,1.27310534764202,88631.7068803392,0.0,1.0
1996-08-09,21.625,21.75,21.5,21.5,10200,1.24433460532242,1.25152729090232,1.23714191974253,1.23714191974253,177263.41376068,0.0,1.0
1996-08-12,22.0,22.0,21.12,21.5,25300,1.26591266206212,1.26591266206212,1.21527615557963,1.23714191974253,439682.781190703,0.0,1.0
1996-08-13,21.63,21.87,21.63,21.87,3400,1.25095187605593,1.26483206330759,1.25095187605593,1.26483206330759,58788.8322545766,0.11,1.0
1996-08-14,22.0,22.0,21.125,21.5,3200,1.27235049806891,1.27235049806891,1.22174564871389,1.24343344129461,55330.6656513661,0.0,1.0
1996-08-15,21.625,21.875,21.625,21.875,58600,1.25066270548819,1.26512123387533,1.25066270548819,1.26512123387533,1013242.81474064,0.0,1.0
1996-08-16,21.5,21.625,21.5,21.625,11100,1.24343344129461,1.25066270548819,1.24343344129461,1.25066270548819,191928.246478177,0.0,1.0
1996-08-19,22.0,22.12,22.0,22.12,17900,1.27235049806891,1.27929059169474,1.27235049806891,1.27929059169474,309505.910987329,0.0,1.0
1996-08-20,22.25,22.38,22.12,22.12,21100,1.28680902645605,1.29432746121737,1.27929059169474,1.27929059169474,364836.576638697,0.0,1.0
1996-08-21,22.0,22.125,22.0,22.125,30500,1.27235049806891,1.27957976226248,1.27235049806891,1.27957976226248,527370.406989583,0.0,1.0
1996-08-22,22.25,22.375,22.125,22.125,17600,1.28680902645605,1.29403829064963,1.27957976226248,1.27957976226248,304318.661082515,0.0,1.0
1996-08-23,22.0,22.125,21.875,22.125,6900,1.27235049806891,1.27957976226248,1.26512123387533,1.27957976226248,119306.747810758,0.0,1.0
1996-08-26,21.63,21.87,21.63,21.87,30200,1.25095187605593,1.26483206330759,1.25095187605593,1.26483206330759,522183.157084769,0.0,1.0
1996-08-27,20.88,20.88,20.5,20.5,34100,1.20757629089449,1.20757629089449,1.18559932774603,1.18559932774603,589617.405847371,0.0,1.0
1996-08-28,21.625,21.875,21.625,21.875,31200,1.25066270548819,1.26512123387533,1.25066270548819,1.26512123387533,539473.99010082,0.0,1.0
1996-08-29,20.875,20.875,20.5,20.5,4400,1.20728712032675,1.20728712032675,1.18559932774603,1.18559932774603,76079.6652706284,0.0,1.0
1996-08-30,21.5,21.75,20.875,20.875,19100,1.24343344129461,1.25789196968176,1.20728712032675,1.20728712032675,330254.910606593,0.0,1.0
1996-09-03,21.0,21.12,20.88,21.0,25100,1.21451638452032,1.22145647814615,1.20757629089449,1.21451638452032,433999.908702904,0.0,1.0
1996-09-04,21.0,21.125,20.875,21.0,26600,1.21451638452032,1.22174564871389,1.20728712032675,1.21451638452032,459936.158226982,0.0,1.0
1996-09-05,20.875,21.0,20.875,21.0,20800,1.20728712032675,1.21451638452032,1.20728712032675,1.21451638452032,359649.32673388,0.0,1.0
1996-09-06,21.125,21.25,20.75,20.875,8600,1.22174564871389,1.22897491290747,1.20005785613317,1.20728712032675,148701.163938047,0.0,1.0
1996-09-09,20.88,21.25,20.88,21.25,23200,1.20757629089449,1.22897491290747,1.20757629089449,1.22897491290747,401147.325972405,0.0,1.0
1996-09-10,20.875,21.25,20.875,21.25,13200,1.20728712032675,1.22897491290747,1.20728712032675,1.22897491290747,228238.995811885,0.0,1.0
1996-09-11,21.125,21.125,20.875,21.0,4800,1.22174564871389,1.22174564871389,1.20728712032675,1.21451638452032,82995.9984770496,0.0,1.0
1996-09-12,20.875,21.125,20.875,21.125,19000,1.20728712032675,1.22174564871389,1.20728712032675,1.22174564871389,328525.827304986,0.0,1.0
1996-09-13,21.0,21.0,20.75,20.75,32100,1.21451638452032,1.21451638452032,1.20005785613317,1.20005785613317,555035.739815268,0.0,1.0
1996-09-16,20.88,20.88,20.75,20.88,17100,1.20757629089449,1.20757629089449,1.20005785613317,1.20757629089449,295673.244574488,0.0,1.0
1996-09-17,20.875,20.875,20.75,20.875,33100,1.20728712032675,1.20728712032675,1.20005785613317,1.20728712032675,572326.572831318,0.0,1.0
1996-09-18,20.5,20.875,20.5,20.875,36600,1.18559932774603,1.20728712032675,1.18559932774603,1.20728712032675,632844.4883875,0.0,1.0
1996-09-19,20.5,20.5,20.375,20.375,13200,1.18559932774603,1.18559932774603,1.17837006355245,1.17837006355245,228238.995811885,0.0,1.0
1996-09-20,20.25,20.5,20.25,20.375,19200,1.17114079935888,1.18559932774603,1.17114079935888,1.17837006355245,331983.993908198,0.0,1.0
1996-09-23,20.25,20.37,20.13,20.31,16800,1.17114079935888,1.17808089298471,1.16420070573305,1.1746108461718,290485.994669673,0.0,1.0
1996-09-24,20.25,20.375,20.125,20.25,27300,1.17114079935888,1.17837006355245,1.16391153516531,1.17114079935888,472039.741338218,0.0,1.0
1996-09-25,20.0,20.25,20.0,20.125,5300,1.15668227097173,1.17114079935888,1.15668227097173,1.16391153516531,91641.4149850756,0.0,1.0
1996-09-26,20.5,20.625,20.125,20.25,12400,1.18559932774603,1.1928285919396,1.16391153516531,1.17114079935888,214406.329399044,0.0,1.0
1996-09-27,20.625,20.875,20.5,20.625,7000,1.1928285919396,1.20728712032675,1.18559932774603,1.1928285919396,121035.831112364,0.0,1.0
1996-09-30,20.37,20.62,20.25,20.5,20400,1.17808089298471,1.19253942137186,1.17114079935888,1.18559932774603,352732.99352746,0.0,1.0
1996-10-01,20.375,20.625,20.25,20.5,10300,1.17837006355245,1.1928285919396,1.17114079935888,1.18559932774603,178095.580065336,0.0,1.0
1996-10-02,20.25,20.25,20.0,20.13,25600,1.17114079935888,1.17114079935888,1.15668227097173,1.16420070573305,442645.32521093,0.0,1.0
1996-10-03,20.125,20.5,20.125,20.5,88800,1.16391153516531,1.18559932774603,1.16391153516531,1.18559932774603,1535425.97182541,0.0,1.0
1996-10-04,20.25,20.25,20.0,20.125,49800,1.17114079935888,1.17114079935888,1.15668227097173,1.16391153516531,861083.484199387,0.0,1.0
1996-10-07,20.62,21.63,20.5,21.5,23000,1.19253942137186,1.25095187605593,1.18559932774603,1.24343344129461,397689.159369194,0.0,1.0
1996-10-08,20.88,20.88,20.62,20.62,23000,1.20757629089449,1.20757629089449,1.19253942137186,1.19253942137186,397689.159369195,0.0,1.0
1996-10-09,20.625,21.625,20.5,21.5,40300,1.1928285919396,1.25066270548819,1.18559932774603,1.24343344129461,696820.570546894,0.0,1.0
1996-10-10,20.875,20.875,20.625,20.625,26700,1.20728712032675,1.20728712032675,1.1928285919396,1.1928285919396,461665.241528586,0.0,1.0
1996-10-11,21.0,21.0,20.625,20.75,34200,1.21451638452032,1.21451638452032,1.1928285919396,1.20005785613317,591346.489148977,0.0,1.0
1996-10-14,21.63,21.87,20.88,21.0,41900,1.25095187605593,1.26483206330759,1.20757629089449,1.21451638452032,724485.903372577,0.0,1.0
1996-10-15,21.38,21.87,21.25,21.5,47100,1.23649334766878,1.26483206330759,1.22897491290747,1.24343344129461,814398.235056049,0.0,1.0
1996-10-16,21.625,21.875,20.875,21.0,14900,1.25066270548819,1.26512123387533,1.20728712032675,1.21451638452032,257633.411939173,0.0,1.0
1996-10-17,21.375,21.875,21.25,21.5,17200,1.23620417710104,1.26512123387533,1.22897491290747,1.24343344129461,297402.327876094,0.0,1.0
1996-10-18,21.625,21.625,21.25,21.5,29900,1.25066270548819,1.25066270548819,1.22897491290747,1.24343344129461,516995.907179952,0.0,1.0
1996-10-21,21.25,21.5,21.12,21.5,7500,1.22897491290747,1.24343344129461,1.22145647814615,1.24343344129461,129681.247620389,0.0,1.0
1996-10-22,21.25,21.75,21.0,21.12,24800,1.22897491290747,1.25789196968176,1.21451638452032,1.22145647814615,428812.658798087,0.0,1.0
1996-10-23,21.25,21.5,21.125,21.5,12400,1.22897491290747,1.24343344129461,1.22174564871389,1.24343344129461,214406.329399044,0.0,1.0
1996-10-24,21.25,21.75,21.0,21.125,29800,1.22897491290747,1.25789196968176,1.21451638452032,1.22174564871389,515266.823878347,0.0,1.0
1996-10-25,21.0,21.125,20.75,21.125,13100,1.21451638452032,1.22174564871389,1.20005785613317,1.22174564871389,226509.912510281,0.0,1.0
1996-10-28,21.12,21.75,21.12,21.75,13700,1.22145647814615,1.25789196968176,1.22145647814615,1.25789196968176,236884.412319912,0.0,1.0
1996-10-29,21.5,21.63,20.88,21.0,29800,1.24343344129461,1.25095187605593,1.20757629089449,1.21451638452032,515266.82387835,0.0,1.0
1996-10-30,21.125,21.75,21.125,21.75,9600,1.22174564871389,1.25789196968176,1.22174564871389,1.25789196968176,165991.996954099,0.0,1.0
1996-10-31,21.5,21.625,20.875,21.0,16700,1.24343344129461,1.25066270548819,1.20728712032675,1.21451638452032,288756.911368068,0.0,1.0
1996-11-01,21.375,21.625,21.375,21.5,32000,1.23620417710104,1.25066270548819,1.23620417710104,1.24343344129461,553306.656513663,0.0,1.0
1996-11-04,22.25,22.25,21.63,21.63,45000,1.28680902645605,1.28680902645605,1.25095187605593,1.25095187605593,778087.48572234,0.0,1.0
1996-11-05,22.25,22.25,21.625,21.625,55300,1.28680902645605,1.28680902645605,1.25066270548819,1.25066270548819,956183.065787675,0.0,1.0
1996-11-06,22.0,22.5,22.0,22.5,61000,1.27235049806891,1.3012675548432,1.27235049806891,1.3012675548432,1054740.81397917,0.0,1.0
1996-11-07,22.5,22.5,22.0,22.0,29300,1.30762930733355,1.30762930733355,1.27857087828169,1.27857087828169,504156.641567103,0.11,1.0
1996-11-08,22.75,22.75,22.25,22.25,12100,1.32215852185947,1.32215852185947,1.29310009280762,1.29310009280762,208201.20692703,0.0,1.0
1996-11-11,23.13,23.25,22.75,22.88,22200,1.34424292793888,1.35121695091133,1.32215852185947,1.32971371341296,381988.991221494,0.0,1.0
1996-11-12,23.125,23.25,22.75,22.875,21200,1.34395234364837,1.35121695091133,1.32215852185947,1.32942312912244,364782.279905208,0.0,1.0
1996-11-13,22.875,23.125,22.875,23.125,25100,1.32942312912244,1.34395234364837,1.32942312912244,1.34395234364837,431888.454038714,0.0,1.0
1996-11-14,22.875,22.875,22.5,22.875,21800,1.32942312912244,1.32942312912244,1.30762930733355,1.32942312912244,375106.306694978,0.0,1.0
1996-11-15,23.0,23.75,22.625,22.75,6600,1.3366877363854,1.38027537996319,1.31489391459651,1.32215852185947,113564.294687471,0.0,1.0
1996-11-18,22.5,23.0,22.5,23.0,9800,1.30762930733355,1.3366877363854,1.30762930733355,1.3366877363854,168625.770899577,0.0,1.0
1996-11-19,22.5,23.0,22.5,23.0,27100,1.30762930733355,1.3366877363854,1.30762930733355,1.3366877363854,466301.87667128,0.0,1.0
1996-11-20,23.0,23.125,22.5,22.625,9900,1.3366877363854,1.34395234364837,1.30762930733355,1.31489391459651,170346.442031206,0.0,1.0
1996-11-21,23.0,23.0,22.875,23.0,3500,1.3366877363854,1.3366877363854,1.32942312912244,1.3366877363854,60223.4896069921,0.0,1.0
1996-11-22,22.75,22.875,22.75,22.875,8700,1.32215852185947,1.32942312912244,1.32215852185947,1.32942312912244,149698.388451666,0.0,1.0
1996-11-25,22.5,22.88,22.5,22.5,18100,1.30762930733355,1.32971371341296,1.30762930733355,1.30762930733355,311441.474824729,0.0,1.0
1996-11-26,22.5,22.875,22.5,22.5,16200,1.30762930733355,1.32942312912244,1.30762930733355,1.30762930733355,278748.723323791,0.0,1.0
1996-11-27,22.25,22.625,22.25,22.5,10200,1.29310009280762,1.31489391459651,1.29310009280762,1.30762930733355,175508.455426091,0.0,1.0
1996-11-29,22.5,22.62,22.5,22.5,7100,1.30762930733355,1.31460333030599,1.30762930733355,1.30762930733355,122167.650345612,0.0,1.0
1996-12-02,22.75,22.88,22.62,22.75,15100,1.32215852185947,1.32971371341296,1.31460333030599,1.32215852185947,259821.340875881,0.0,1.0
1996-12-03,22.5,22.62,22.5,22.5,8400,1.30762930733355,1.31460333030599,1.30762930733355,1.30762930733355,144536.37505678,0.0,1.0
1996-12-04,22.25,22.5,22.25,22.25,11700,1.29310009280762,1.30762930733355,1.29310009280762,1.29310009280762,201318.522400516,0.0,1.0
1996-12-05,22.38,22.38,21.87,22.12,17900,1.3006552843611,1.3006552843611,1.27101568672821,1.28554490125413,308000.132561474,0.0,1.0
1996-12-06,21.63,22.0,21.5,21.87,27200,1.25706764078332,1.27857087828169,1.24951244922983,1.27101568672821,468022.547802908,0.0,1.0
1996-12-09,22.12,22.25,21.75,21.75,9600,1.28554490125413,1.29310009280762,1.26404166375576,1.26404166375576,165184.428636322,0.0,1.0
1996-12-10,22.5,22.5,22.25,22.25,13100,1.30762930733355,1.30762930733355,1.29310009280762,1.29310009280762,225407.918243312,0.0,1.0
1996-12-11,22.25,22.5,22.12,22.38,14400,1.29310009280762,1.30762930733355,1.28554490125413,1.3006552843611,247776.642954481,0.0,1.0
1996-12-12,21.87,22.25,21.87,22.25,37500,1.27101568672821,1.29310009280762,1.27101568672821,1.29310009280762,645251.674360627,0.0,1.0
1996-12-13,21.87,22.12,21.87,21.87,16400,1.27101568672821,1.28554490125413,1.27101568672821,1.27101568672821,282190.065587048,0.0,1.0
1996-12-16,21.87,22.0,21.87,21.87,16600,1.27101568672821,1.27857087828169,1.27101568672821,1.27101568672821,285631.407850304,0.0,1.0
1996-12-17,21.87,22.0,21.87,21.87,7300,1.27101568672821,1.27857087828169,1.27101568672821,1.27101568672821,125608.992608869,0.0,1.0
1996-12-18,21.75,21.87,21.75,21.87,11700,1.26404166375576,1.27101568672821,1.26404166375576,1.27101568672821,201318.522400516,0.0,1.0
1996-12-19,21.5,21.75,21.5,21.75,17900,1.24951244922983,1.26404166375576,1.24951244922983,1.26404166375576,308000.132561474,0.0,1.0
1996-12-20,21.87,21.87,21.5,21.5,65900,1.27101568672821,1.27101568672821,1.24951244922983,1.24951244922983,1133922.27574308,0.0,1.0
1996-12-23,22.12,22.12,21.87,21.87,42500,1.28554490125413,1.28554490125413,1.27101568672821,1.27101568672821,731285.230942049,0.0,1.0
1996-12-24,22.12,22.12,22.0,22.0,12000,1.28554490125413,1.28554490125413,1.27857087828169,1.27857087828169,206480.535795402,0.0,1.0
1996-12-26,22.0,22.12,22.0,22.0,34500,1.27857087828169,1.28554490125413,1.27857087828169,1.27857087828169,593631.540411778,0.0,1.0
1996-12-27,22.5,22.5,22.0,22.0,20000,1.30762930733355,1.30762930733355,1.27857087828169,1.27857087828169,344134.226325668,0.0,1.0
1996-12-30,22.38,22.5,22.12,22.5,11400,1.3006552843611,1.30762930733355,1.28554490125413,1.30762930733355,196156.509005631,0.0,1.0
1996-12-31,22.88,22.88,22.38,22.38,15200,1.32971371341296,1.32971371341296,1.3006552843611,1.3006552843611,261542.012007508,0.0,1.0
1997-01-02,22.63,22.75,22.5,22.75,10900,1.31518449888703,1.32215852185947,1.30762930733355,1.32215852185947,187553.153347489,0.0,1.0
1997-01-03,22.5,22.63,22.5,22.63,10100,1.30762930733355,1.31518449888703,1.30762930733355,1.31518449888703,173787.784294462,0.0,1.0
1997-01-06,22.63,22.63,22.5,22.63,26100,1.31518449888703,1.31518449888703,1.30762930733355,1.31518449888703,449095.165354997,0.0,1.0
1997-01-07,22.5,22.75,22.5,22.5,29300,1.30762930733355,1.32215852185947,1.30762930733355,1.30762930733355,504156.641567103,0.0,1.0
1997-01-08,22.5,22.63,22.5,22.63,46600,1.30762930733355,1.31518449888703,1.30762930733355,1.31518449888703,801832.747338806,0.0,1.0
1997-01-09,22.63,22.63,22.38,22.38,58100,1.31518449888703,1.31518449888703,1.3006552843611,1.3006552843611,999709.927476067,0.0,1.0
1997-01-10,22.0,22.5,22.0,22.5,24400,1.27857087828169,1.30762930733355,1.27857087828169,1.30762930733355,419843.756117316,0.0,1.0
1997-01-13,22.0,22.38,22.0,22.0,11300,1.27857087828169,1.3006552843611,1.27857087828169,1.27857087828169,194435.837874003,0.0,1.0
1997-01-14,22.13,22.25,21.88,22.0,40800,1.28612606983517,1.29310009280762,1.27159685530924,1.27857087828169,702033.821704365,0.0,1.0
1997-01-15,21.88,22.0,21.63,22.0,41500,1.27159685530924,1.27857087828169,1.25706764078332,1.27857087828169,714078.519625765,0.0,1.0
1997-01-16,22.38,22.5,21.75,21.88,23700,1.3006552843611,1.30762930733355,1.26404166375576,1.27159685530924,407799.058195918,0.0,1.0
1997-01-17,22.25,22.63,22.13,22.63,40700,1.29310009280762,1.31518449888703,1.28612606983517,1.31518449888703,700313.150572735,0.0,1.0
1997-01-20,22.0,22.5,22.0,22.13,2900,1.27857087828169,1.30762930733355,1.27857087828169,1.28612606983517,49899.462817222,0.0,1.0
1997-01-21,22.5,22.5,22.0,22.0,13600,1.30762930733355,1.30762930733355,1.27857087828169,1.27857087828169,234011.273901454,0.0,1.0
1997-01-22,22.38,22.5,22.25,22.5,5700,1.3006552843611,1.30762930733355,1.29310009280762,1.30762930733355,98078.2545028156,0.0,1.0
1997-01-23,24.25,24.38,23.63,23.75,154500,1.40933380901504,1.41688900056853,1.37330135699074,1.38027537996319,2658436.8983658,0.0,1.0
1997-01-24,25.0,25.13,24.25,24.5,103900,1.45292145259283,1.46047664414631,1.40933380901504,1.42386302354097,1787777.30576185,0.0,1.0
1997-01-27,25.25,25.25,24.88,25.0,57900,1.46745066711876,1.46745066711876,1.44594742962038,1.45292145259283,996268.585212809,0.0,1.0
1997-01-28,26.0,26.0,25.5,25.5,39300,1.51103831069654,1.51103831069654,1.48197988164468,1.48197988164468,676223.75472994,0.0,1.0
1997-01-29,25.38,26.25,25.38,25.88,50700,1.47500585867224,1.52556752522247,1.47500585867224,1.5040642877241,872380.26373557,0.0,1.0
1997-01-30,25.38,25.5,25.13,25.25,50700,1.47500585867224,1.48197988164468,1.46047664414631,1.46745066711876,872380.26373557,0.0,1.0
1997-01-31,25.5,25.5,25.0,25.25,47300,1.48197988164468,1.48197988164468,1.45292145259283,1.46745066711876,813877.445260209,0.0,1.0
1997-02-03,25.5,25.63,25.13,25.25,21100,1.48197988164468,1.48953507319817,1.46047664414631,1.46745066711876,363061.608773582,0.0,1.0
1997-02-04,26.38,26.38,25.63,25.88,55000,1.53312271677595,1.53312271677595,1.48953507319817,1.5040642877241,946369.122395591,0.0,1.0
1997-02-05,26.38,26.88,26.13,26.13,58400,1.53312271677595,1.56218114582781,1.51859350225002,1.51859350225002,1004871.94087095,0.0,1.0
1997-02-06,26.13,26.63,25.63,26.38,43000,1.51859350225002,1.54765193130188,1.48953507319817,1.53312271677595,739888.58660019,0.0,1.0
1997-02-07,26.75,27.0,25.88,26.0,47200,1.56101880866573,1.57560776949439,1.51024922498203,1.51725192617978,808830.74117422,0.11,1.0
1997-02-10,27.38,27.75,26.88,26.88,64100,1.59778298995394,1.61937465198034,1.56860506829663,1.56860506829663,1098433.27350142,0.0,1.0
1997-02-11,27.5,28.25,27.13,27.5,74800,1.60478569115169,1.64855257363764,1.58319402912529,1.60478569115169,1281791.08982694,0.0,1.0
1997-02-12,27.13,28.0,27.13,27.75,28300,1.58319402912529,1.63396361280899,1.58319402912529,1.61937465198034,484955.719814201,0.0,1.0
1997-02-13,26.5,27.25,26.5,27.13,28300,1.54642984783708,1.59019673032304,1.54642984783708,1.58319402912529,484955.719814203,0.0,1.0
1997-02-14,26.75,26.88,26.25,26.75,48100,1.56101880866573,1.56860506829663,1.53184088700843,1.56101880866573,824253.361238982,0.0,1.0
1997-02-18,27.13,27.13,26.5,26.88,45700,1.58319402912529,1.58319402912529,1.54642984783708,1.56860506829663,783126.374399611,0.0,1.0
1997-02-19,27.38,27.88,27.0,27.13,34300,1.59778298995394,1.62696091161124,1.57560776949439,1.58319402912529,587773.186912619,0.0,1.0
1997-02-20,27.5,27.63,27.38,27.38,27700,1.60478569115169,1.61237195078259,1.59778298995394,1.59778298995394,474673.973104361,0.0,1.0
1997-02-21,27.63,27.69,27.38,27.38,30100,1.61237195078259,1.61587330138147,1.59778298995394,1.59778298995394,515800.959943727,0.0,1.0
1997-02-24,28.25,28.38,27.63,27.63,51600,1.64855257363764,1.65613883326854,1.61237195078259,1.61237195078259,884230.217046393,0.0,1.0
1997-02-25,28.25,28.38,28.13,28.25,48800,1.64855257363764,1.65613883326854,1.64154987243989,1.64855257363764,836248.732400464,0.0,1.0
1997-02-26,28.25,29.0,28.25,28.5,73500,1.64855257363764,1.6923194561236,1.64855257363764,1.6631415344663,1259513.97195562,0.0,1.0
1997-02-27,27.88,28.5,27.75,28.25,60800,1.62696091161124,1.6631415344663,1.61937465198034,1.64855257363764,1041883.6665973,0.0,1.0
1997-02-28,26.63,27.63,26.63,27.63,47500,1.55401610746798,1.61237195078259,1.55401610746798,1.61237195078259,813971.614529139,0.0,1.0
1997-03-03,26.88,27.13,26.5,26.75,43300,1.56860506829663,1.58319402912529,1.54642984783708,1.56101880866573,741999.387560248,0.0,1.0
1997-03-04,27.38,27.88,26.75,26.75,24100,1.59778298995394,1.62696091161124,1.56101880866573,1.56101880866573,412983.492845309,0.0,1.0
1997-03-05,26.5,27.63,26.5,27.5,14800,1.54642984783708,1.61237195078259,1.54642984783708,1.60478569115169,253616.418842764,0.0,1.0
1997-03-06,27.0,27.5,26.63,26.63,32100,1.57560776949439,1.60478569115169,1.55401610746798,1.55401610746798,550073.448976532,0.0,1.0
1997-03-07,27.75,27.88,27.13,27.13,18400,1.61937465198034,1.62696091161124,1.58319402912529,1.58319402912529,315306.899101814,0.0,1.0
1997-03-10,28.63,28.63,27.38,28.5,46000,1.6707277940972,1.6707277940972,1.59778298995394,1.6631415344663,788267.247754532,0.0,1.0
1997-03-11,28.0,28.75,28.0,28.5,68800,1.63396361280899,1.67773049529495,1.63396361280899,1.6631415344663,1178973.62272852,0.0,1.0
1997-03-12,28.13,28.5,28.0,28.0,30200,1.64154987243989,1.6631415344663,1.63396361280899,1.63396361280899,517514.584395369,0.0,1.0
1997-03-13,28.13,28.13,27.63,28.0,17100,1.64154987243989,1.64154987243989,1.61237195078259,1.63396361280899,293029.78123049,0.0,1.0
1997-03-14,27.88,28.13,27.75,28.13,17800,1.62696091161124,1.64154987243989,1.61937465198034,1.64154987243989,305025.152391972,0.0,1.0
1997-03-17,27.25,27.75,26.75,27.75,16300,1.59019673032304,1.61937465198034,1.56101880866573,1.61937465198034,279320.785617367,0.0,1.0
1997-03-18,27.75,28.0,27.25,27.38,12600,1.61937465198034,1.63396361280899,1.59019673032304,1.59778298995394,215916.680906677,0.0,1.0
1997-03-19,27.63,28.0,27.13,27.38,31500,1.61237195078259,1.63396361280899,1.58319402912529,1.59778298995394,539791.702266691,0.0,1.0
1997-03-20,25.88,27.63,25.5,27.5,38900,1.51024922498203,1.61237195078259,1.48807400452248,1.60478569115169,666599.911688072,0.0,1.0
1997-03-21,26.75,26.88,25.88,26.0,51100,1.56101880866573,1.56860506829663,1.51024922498203,1.51725192617978,875662.094788191,0.0,1.0
1997-03-24,27.0,27.25,26.63,26.88,17100,1.57560776949439,1.59019673032304,1.55401610746798,1.56860506829663,293029.781230489,0.0,1.0
1997-03-25,26.88,27.13,26.63,27.0,43100,1.56860506829663,1.58319402912529,1.55401610746798,1.57560776949439,738572.138656967,0.0,1.0
1997-03-26,27.0,27.0,26.63,26.88,10200,1.57560776949439,1.57560776949439,1.55401610746798,1.56860506829663,174789.694067309,0.0,1.0
1997-03-27,27.63,27.63,26.75,26.88,37900,1.61237195078259,1.61237195078259,1.56101880866573,1.56860506829663,649463.66717167,0.0,1.0
1997-03-31,28.75,28.75,26.63,27.63,125600,1.67773049529495,1.67773049529495,1.55401610746798,1.61237195078259,2152312.3112602,0.0,1.0
1997-04-01,27.25,28.75,27.25,28.25,36200,1.59019673032304,1.67773049529495,1.59019673032304,1.64855257363764,620332.051493785,0.0,1.0
1997-04-02,26.88,27.13,26.88,27.0,5600,1.56860506829663,1.58319402912529,1.56860506829663,1.57560776949439,95962.9692918565,0.0,1.0
1997-04-03,25.75,27.0,25.38,27.0,21600,1.50266296535113,1.57560776949439,1.48107130332472,1.57560776949439,370142.881554302,0.0,1.0
1997-04-04,26.63,26.63,25.75,25.75,19100,1.55401610746798,1.55401610746798,1.50266296535113,1.50266296535113,327302.270263296,0.0,1.0
1997-04-07,26.13,26.75,26.0,26.63,20200,1.52483818581068,1.56101880866573,1.51725192617978,1.55401610746798,346152.139231338,0.0,1.0
1997-04-08,25.88,26.25,25.75,26.25,18600,1.51024922498203,1.53184088700843,1.50266296535113,1.53184088700843,318734.148005093,0.0,1.0
1997-04-09,25.75,26.13,25.5,25.75,41000,1.50266296535113,1.52483818581068,1.48807400452248,1.50266296535113,702586.025172518,0.0,1.0
1997-04-10,25.88,25.88,25.38,25.5,31300,1.51024922498203,1.51024922498203,1.48107130332472,1.48807400452248,536364.45336341,0.0,1.0
1997-04-11,25.25,25.88,25.25,25.5,12300,1.47348504369382,1.51024922498203,1.47348504369382,1.48807400452248,210775.807551756,0.0,1.0
1997-04-14,24.63,25.5,24.25,25.38,37500,1.43730442083877,1.48807400452248,1.41512920037922,1.48107130332472,642609.169365108,0.0,1.0
1997-04-15,26.25,26.5,24.63,24.75,45600,1.53184088700843,1.54642984783708,1.43730442083877,1.44430712203652,781412.749947973,0.0,1.0
1997-04-16,25.75,26.25,25.75,26.13,5700,1.50266296535113,1.53184088700843,1.50266296535113,1.52483818581068,97676.5937434964,0.0,1.0
1997-04-17,25.25,26.0,25.25,25.63,16800,1.47348504369382,1.51725192617978,1.47348504369382,1.49566026415337,287888.90787557,0.0,1.0
1997-04-18,25.0,25.38,24.88,25.38,18700,1.45889608286517,1.48107130332472,1.45189338166742,1.48107130332472,320447.772456735,0.0,1.0
1997-04-21,25.13,25.13,24.88,24.88,12600,1.46648234249607,1.46648234249607,1.45189338166742,1.45189338166742,215916.680906677,0.0,1.0
1997-04-22,25.88,25.88,25.25,25.25,17000,1.51024922498203,1.51024922498203,1.47348504369382,1.47348504369382,291316.156778849,0.0,1.0
1997-04-23,25.13,25.63,24.75,25.63,31300,1.46648234249607,1.49566026415337,1.44430712203652,1.49566026415337,536364.453363412,0.0,1.0
1997-04-24,25.13,25.25,25.0,25.13,17000,1.46648234249607,1.47348504369382,1.45889608286517,1.46648234249607,291316.15677885,0.0,1.0
1997-04-25,24.0,24.88,24.0,24.5,25500,1.40054023955057,1.45189338166742,1.40054023955057,1.42971816120787,436974.235168273,0.0,1.0
1997-04-28,25.13,25.13,24.13,24.13,48200,1.46648234249607,1.46648234249607,1.40812649918146,1.40812649918146,825966.985690621,0.0,1.0
1997-04-29,25.63,25.63,24.88,25.0,26100,1.49566026415337,1.49566026415337,1.45189338166742,1.45889608286517,447255.981878117,0.0,1.0
1997-04-30,25.5,26.25,25.5,25.88,23700,1.48807400452248,1.53184088700843,1.48807400452248,1.51024922498203,406128.995038748,0.0,1.0
1997-05-01,25.75,26.0,25.38,25.75,41100,1.50266296535113,1.51725192617978,1.48107130332472,1.50266296535113,704299.649624159,0.0,1.0
1997-05-02,25.88,26.25,25.63,26.0,34300,1.51024922498203,1.53184088700843,1.49566026415337,1.51725192617978,587773.186912618,0.0,1.0
1997-05-05,26.0,26.56,25.75,25.88,31100,1.51725192617978,1.54993119843596,1.50266296535113,1.51024922498203,532937.20446013,0.0,1.0
1997-05-06,26.38,26.5,26.0,26.0,70400,1.53942714663933,1.54642984783708,1.51725192617978,1.51725192617978,1206391.61395477,0.0,1.0
1997-05-07,25.25,26.38,25.13,26.25,38500,1.47348504369382,1.53942714663933,1.46648234249607,1.53184088700843,659745.413881514,0.0,1.0
1997-05-08,24.38,25.38,24.38,25.13,34900,1.42271546001012,1.48107130332472,1.42271546001012,1.46648234249607,598054.93362246,0.0,1.0
1997-05-09,24.75,24.75,24.13,24.38,40200,1.45072626480113,1.45072626480113,1.41438483917783,1.42903863983238,685828.901110018,0.11,1.0
1997-05-12,25.63,25.75,24.88,25.13,26900,1.50230764310517,1.50934146741935,1.4583462411415,1.47300004179605,458925.309449241,0.0,1.0
1997-05-13,25.63,25.63,25.38,25.63,30500,1.50230764310517,1.50230764310517,1.48765384245061,1.50230764310517,520342.822981481,0.0,1.0
1997-05-14,25.88,26.25,25.75,25.75,27700,1.51696144375972,1.53864906872847,1.50934146741935,1.50934146741935,472573.645789741,0.0,1.0
1997-05-15,25.75,26.0,25.63,25.75,30600,1.50934146741935,1.52399526807391,1.50230764310517,1.50934146741935,522048.865024046,0.0,1.0
1997-05-16,25.88,26.13,25.5,26.0,75100,1.51696144375972,1.53161524441428,1.4946876667648,1.52399526807391,1281237.57396424,0.0,1.0
1997-05-19,26.38,26.38,25.88,25.88,28600,1.54626904506884,1.54626904506884,1.51696144375972,1.51696144375972,487928.024172799,0.0,1.0
1997-05-20,25.88,26.25,25.75,26.25,20200,1.51696144375972,1.53864906872847,1.50934146741935,1.53864906872847,344620.492597573,0.0,1.0
1997-05-21,24.88,25.88,24.88,25.75,21000,1.4583462411415,1.51696144375972,1.4583462411415,1.50934146741935,358268.828938069,0.0,1.0
1997-05-22,25.5,25.63,25.13,25.5,10500,1.4946876667648,1.50230764310517,1.47300004179605,1.4946876667648,179134.414469035,0.0,1.0
1997-05-23,25.75,25.88,25.5,25.88,21700,1.50934146741935,1.51696144375972,1.4946876667648,1.51696144375972,370211.123236007,0.0,1.0
1997-05-27,26.13,26.25,25.5,25.63,30900,1.53161524441428,1.53864906872847,1.4946876667648,1.50230764310517,527166.991151732,0.0,1.0
1997-05-28,26.0,26.38,26.0,26.25,17900,1.52399526807391,1.54626904506884,1.52399526807391,1.53864906872847,305381.525618641,0.0,1.0
1997-05-29,26.5,26.5,26.25,26.25,15000,1.55330286938303,1.55330286938303,1.53864906872847,1.53864906872847,255906.306384335,0.0,1.0
1997-05-30,26.5,26.63,26.13,26.25,15000,1.55330286938303,1.5609228457234,1.53161524441428,1.53864906872847,255906.306384335,0.0,1.0
1997-06-02,26.63,26.88,26.63,26.75,19000,1.5609228457234,1.57557664637795,1.5609228457234,1.56795667003758,324147.988086824,0.0,1.0
1997-06-03,26.63,26.75,26.63,26.75,6600,1.5609228457234,1.56795667003758,1.5609228457234,1.56795667003758,112598.774809107,0.0,1.0
1997-06-04,26.88,26.88,26.63,26.88,13000,1.57557664637795,1.57557664637795,1.5609228457234,1.57557664637795,221785.465533091,0.0,1.0
1997-06-05,27.38,27.38,26.63,26.75,29800,1.60488424768707,1.60488424768707,1.5609228457234,1.56795667003758,508400.528683545,0.0,1.0
1997-06-06,27.0,27.13,26.75,27.13,32700,1.58261047069214,1.59023044703251,1.56795667003758,1.59023044703251,557875.747917851,0.0,1.0
1997-06-09,27.13,27.25,26.63,26.88,27700,1.59023044703251,1.5972642713467,1.5609228457234,1.57557664637795,472573.645789739,0.0,1.0
1997-06-10,26.75,27.25,26.75,27.13,5300,1.56795667003758,1.5972642713467,1.56795667003758,1.59023044703251,90420.2282557987,0.0,1.0
1997-06-11,26.88,27.13,26.63,26.75,8900,1.57557664637795,1.59023044703251,1.5609228457234,1.56795667003758,151837.741788039,0.0,1.0
1997-06-12,26.88,27.25,26.38,26.88,26100,1.57557664637795,1.5972642713467,1.54626904506884,1.57557664637795,445276.973108744,0.0,1.0
1997-06-13,27.25,27.25,27.0,27.13,27900,1.5972642713467,1.5972642713467,1.58261047069214,1.59023044703251,475985.729874863,0.0,1.0
1997-06-16,26.88,27.13,26.88,27.13,17700,1.57557664637795,1.59023044703251,1.57557664637795,1.59023044703251,301969.441533516,0.0,1.0
1997-06-17,26.75,26.88,26.5,26.75,17200,1.56795667003758,1.57557664637795,1.55330286938303,1.56795667003758,293439.231320705,0.0,1.0
1997-06-18,26.5,26.63,26.25,26.63,22500,1.55330286938303,1.5609228457234,1.53864906872847,1.5609228457234,383859.459576502,0.0,1.0
1997-06-19,26.38,26.5,26.0,26.25,33500,1.54626904506884,1.55330286938303,1.52399526807391,1.53864906872847,571524.084258349,0.0,1.0
1997-06-20,25.5,26.13,25.5,25.63,95200,1.4946876667648,1.53161524441428,1.4946876667648,1.50230764310517,1624152.02451925,0.0,1.0
1997-06-23,25.75,26.25,25.38,25.5,38600,1.50934146741935,1.53864906872847,1.48765384245061,1.4946876667648,658532.228429026,0.0,1.0
1997-06-24,26.56,26.88,25.75,25.81,20400,1.55681978154012,1.57557664637795,1.50934146741935,1.51285837957645,348032.576682696,0.0,1.0
1997-06-25,25.81,26.38,25.75,26.25,42300,1.51285837957645,1.54626904506884,1.50934146741935,1.53864906872847,721655.784003825,0.0,1.0
1997-06-26,25.69,25.94,25.69,25.94,13900,1.50582455526226,1.52047835591682,1.50582455526226,1.52047835591682,237139.843916151,0.0,1.0
1997-06-27,26.13,26.25,25.69,26.06,22100,1.53161524441428,1.53864906872847,1.50582455526226,1.52751218023101,377035.291406255,0.0,1.0
1997-06-30,26.75,27.13,26.38,26.56,48400,1.56795667003758,1.59023044703251,1.54626904506884,1.55681978154012,825724.348600124,0.0,1.0
1997-07-01,27.38,27.38,26.63,26.75,27000,1.60488424768707,1.60488424768707,1.5609228457234,1.56795667003758,460631.351491803,0.0,1.0
1997-07-02,26.19,27.5,26.13,27.38,17200,1.53513215657137,1.61191807200125,1.53161524441428,1.60488424768707,293439.231320706,0.0,1.0
1997-07-03,26.63,26.88,26.19,26.63,15000,1.5609228457234,1.57557664637795,1.53513215657137,1.5609228457234,255906.306384335,0.0,1.0
1997-07-07,26.25,26.56,25.94,26.56,41300,1.53864906872847,1.55681978154012,1.52047835591682,1.55681978154012,704595.363578203,0.0,1.0
1997-07-08,25.63,26.38,25.63,25.63,21000,1.50230764310517,1.54626904506884,1.50230764310517,1.50230764310517,358268.828938069,0.0,1.0
1997-07-09,26.0,26.0,25.75,25.75,12800,1.52399526807391,1.52399526807391,1.50934146741935,1.50934146741935,218373.381447967,0.0,1.0
1997-07-10,25.94,26.0,25.75,25.75,52200,1.52047835591682,1.52399526807391,1.50934146741935,1.50934146741935,890553.946217487,0.0,1.0
1997-07-11,27.12,27.19,26.88,26.88,20100,1.58964429500633,1.5937473591896,1.57557664637795,1.57557664637795,342914.450555009,0.0,1.0
1997-07-14,26.78,27.0,26.75,26.88,23200,1.56971512611613,1.58261047069214,1.56795667003758,1.57557664637795,395801.753874439,0.0,1.0
1997-07-15,26.5,26.5,26.5,26.5,27600,1.55330286938303,1.55330286938303,1.55330286938303,1.55330286938303,470867.603747176,0.0,1.0
1997-07-16,27.25,27.25,26.75,27.0,63600,1.5972642713467,1.5972642713467,1.56795667003758,1.58261047069214,1085042.73906958,0.0,1.0
1997-07-17,27.81,27.88,27.81,27.81,40400,1.6300887848129,1.63419184899618,1.6300887848129,1.6300887848129,689240.985195145,0.0,1.0
1997-07-18,27.13,27.63,26.88,27.56,48200,1.59023044703251,1.61953804834162,1.57557664637795,1.61543498415835,822312.264514997,0.0,1.0
1997-07-21,26.75,26.91,26.63,26.81,20200,1.56795667003758,1.5773351024565,1.5609228457234,1.57147358219468,344620.492597572,0.0,1.0
1997-07-22,26.88,27.0,26.88,27.0,36400,1.57557664637795,1.58261047069214,1.57557664637795,1.58261047069214,620999.303492655,0.0,1.0
1997-07-23,26.5,26.5,26.25,26.38,44400,1.55330286938303,1.55330286938303,1.53864906872847,1.54626904506884,757482.666897631,0.0,1.0
1997-07-24,26.88,26.88,26.44,26.63,48400,1.57557664637795,1.57557664637795,1.54978595722593,1.5609228457234,825724.348600124,0.0,1.0
1997-07-25,27.31,27.38,26.38,26.38,22100,1.60078118350379,1.60488424768707,1.54626904506884,1.54626904506884,377035.291406254,0.0,1.0
1997-07-28,27.5,27.5,27.25,27.38,83400,1.61191807200125,1.61191807200125,1.5972642713467,1.60488424768707,1422839.06349691,0.0,1.0
1997-07-29,28.31,28.5,28.25,28.5,31500,1.65939638612202,1.67053327461948,1.65587947396492,1.67053327461948,537403.243407104,0.0,1.0
1997-07-30,28.06,28.5,27.88,28.5,38100,1.64474258546746,1.67053327461948,1.63419184899618,1.67053327461948,650002.018216212,0.0,1.0
1997-07-31,29.69,29.94,28.72,28.72,76100,1.74028536573517,1.75493916638973,1.68342861919549,1.68342861919549,1298297.99438986,0.0,1.0
1997-08-01,28.19,29.56,27.56,29.44,81900,1.65236256180783,1.7326653893948,1.61543498415835,1.72563156508061,1397248.43285847,0.0,1.0
1997-08-04,28.44,28.44,27.88,28.13,28200,1.66701636246239,1.66701636246239,1.63419184899618,1.64884564965074,481103.85600255,0.0,1.0
1997-08-05,28.94,29.25,28.5,28.63,23800,1.6963239637715,1.71449467658315,1.67053327461948,1.67815325095985,406038.006129812,0.0,1.0
1997-08-06,28.38,29.13,28.13,29.13,60800,1.66349945030529,1.70746085226896,1.64884564965074,1.70746085226896,1037273.56187784,0.0,1.0
1997-08-07,28.5,28.75,28.0,28.56,20000,1.67053327461948,1.68518707527404,1.64122567331037,1.67405018677657,341208.408512447,0.0,1.0
1997-08-08,28.44,28.44,27.75,28.13,30000,1.67405018677657,1.67405018677657,1.63343504511427,1.65580280429061,509662.139605779,0.12,1.0
1997-08-11,28.25,28.38,28.13,28.25,11600,1.6628663071884,1.67051843532768,1.65580280429061,1.6628663071884,197069.360647568,0.0,1.0
1997-08-12,27.88,28.44,27.88,28.38,4600,1.64108717325355,1.67405018677657,1.64108717325355,1.67051843532768,78148.1947395524,0.0,1.0
1997-08-13,27.81,28.0,27.44,27.75,42800,1.63696679656317,1.64815067615134,1.61518766262831,1.63343504511427,727117.985837575,0.0,1.0
1997-08-14,28.75,28.75,27.94,28.13,18200,1.69229756926254,1.69229756926254,1.64461892470244,1.65580280429061,309195.031360837,0.0,1.0
1997-08-15,27.94,28.75,27.81,28.63,24000,1.64461892470244,1.69229756926254,1.63696679656317,1.68523406636474,407729.711684623,0.0,1.0
1997-08-18,27.94,28.0,27.81,28.0,15600,1.64461892470244,1.64815067615134,1.63696679656317,1.64815067615134,265024.312595005,0.0,1.0
1997-08-19,28.44,28.75,27.94,28.06,7100,1.67405018677657,1.69229756926254,1.64461892470244,1.65168242760023,120620.039706701,0.0,1.0
1997-08-20,27.69,28.38,27.69,28.38,13900,1.62990329366538,1.67051843532768,1.62990329366538,1.67051843532768,236143.458017343,0.0,1.0
1997-08-21,27.75,27.88,27.63,27.88,15300,1.63343504511427,1.64108717325355,1.62637154221648,1.64108717325355,259927.691198947,0.0,1.0
1997-08-22,27.94,28.0,27.63,27.69,15900,1.64461892470244,1.64815067615134,1.62637154221648,1.62990329366538,270120.933991063,0.0,1.0
1997-08-25,27.69,27.94,27.63,27.88,19400,1.62990329366538,1.64461892470244,1.62637154221648,1.64108717325355,329581.516945069,0.0,1.0
1997-08-26,27.88,27.88,27.75,27.75,41400,1.64108717325355,1.64108717325355,1.63343504511427,1.63343504511427,703333.752655972,0.0,1.0
1997-08-27,27.75,28.0,27.63,27.88,38500,1.63343504511427,1.64815067615134,1.62637154221648,1.64108717325355,654066.412494082,0.0,1.0
1997-08-28,28.13,28.13,27.5,27.81,32800,1.65580280429061,1.65580280429061,1.61871941407721,1.63696679656317,557230.605968984,0.0,1.0
1997-08-29,28.63,28.69,28.13,28.19,18400,1.68523406636474,1.68876581781364,1.65580280429061,1.65933455573951,312592.778958211,0.0,1.0
1997-09-02,28.56,28.69,28.38,28.38,7000,1.68111368967437,1.68876581781364,1.67051843532768,1.67051843532768,118921.165908014,0.0,1.0
1997-09-03,28.38,28.94,28.38,28.88,8800,1.67051843532768,1.7034814488507,1.67051843532768,1.69994969740181,149500.894284361,0.0,1.0
1997-09-04,28.19,28.5,28.19,28.38,15300,1.65933455573951,1.67758193822547,1.65933455573951,1.67051843532768,259927.691198946,0.0,1.0
1997-09-05,28.0,28.13,27.75,28.0,12000,1.64815067615134,1.65580280429061,1.63343504511427,1.64815067615134,203864.855842311,0.0,1.0
1997-09-08,28.69,28.69,27.88,27.88,26100,1.68876581781364,1.68876581781364,1.64108717325355,1.64108717325355,443406.061457026,0.0,1.0
1997-09-09,28.94,29.0,28.44,28.56,19000,1.7034814488507,1.7070132002996,1.67405018677657,1.68111368967437,322786.021750327,0.0,1.0
1997-09-10,29.13,29.19,28.81,28.88,20500,1.71466532843887,1.71819707988777,1.69582932071143,1.69994969740181,348269.128730616,0.0,1.0
1997-09-11,28.75,29.31,28.63,29.19,19700,1.69229756926254,1.72526058278556,1.68523406636474,1.71819707988777,334678.138341126,0.0,1.0
1997-09-12,30.13,30.25,29.75,30.25,50900,1.77352785258714,1.78059135548493,1.7511600934108,1.78059135548493,864726.763531134,0.0,1.0
1997-09-15,29.44,30.38,29.44,30.25,8400,1.73291271092484,1.7882434836242,1.73291271092484,1.78059135548493,142705.399089617,0.0,1.0
1997-09-16,29.94,30.0,29.69,29.81,26000,1.76234397299897,1.76587572444786,1.7476283419619,1.75469184485969,441707.18765834,0.0,1.0
1997-09-17,30.31,31.0,29.94,30.0,46400,1.78412310693382,1.82473824859612,1.76234397299897,1.76587572444786,788277.442590271,0.0,1.0
1997-09-18,30.25,30.56,30.13,30.19,14400,1.78059135548493,1.79883873797089,1.77352785258714,1.77705960403603,244637.827010773,0.0,1.0
1997-09-19,30.19,30.38,30.06,30.38,37900,1.77705960403603,1.7882434836242,1.76940747589676,1.7882434836242,643873.169701966,0.0,1.0
1997-09-22,29.88,30.31,29.88,30.31,35700,1.75881222155007,1.78412310693382,1.75881222155007,1.78412310693382,606497.946130876,0.0,1.0
1997-09-23,30.0,30.0,29.63,29.88,43500,1.76587572444786,1.76587572444786,1.74409659051301,1.75881222155007,739010.102428378,0.0,1.0
1997-09-24,29.81,30.19,29.81,30.0,14200,1.75469184485969,1.77705960403603,1.75469184485969,1.76587572444786,241240.079413402,0.0,1.0
1997-09-25,29.75,30.0,29.63,29.81,47200,1.7511600934108,1.76587572444786,1.74409659051301,1.75469184485969,801868.432979755,0.0,1.0
1997-09-26,29.56,29.75,29.44,29.69,11300,1.73997621382263,1.7511600934108,1.73291271092484,1.7476283419619,191972.739251509,0.0,1.0
1997-09-29,29.31,29.5,29.31,29.44,18600,1.72526058278556,1.73644446237373,1.72526058278556,1.73291271092484,315990.526555582,0.0,1.0
1997-09-30,29.0,29.25,29.0,29.19,17000,1.7070132002996,1.72172883133667,1.7070132002996,1.71819707988777,288808.545776607,0.0,1.0
1997-10-01,29.81,29.88,29.13,29.13,11800,1.75469184485969,1.75881222155007,1.71466532843887,1.71466532843887,200467.108244939,0.0,1.0
1997-10-02,31.06,31.38,29.94,30.0,32700,1.82827000004502,1.84710600777246,1.76234397299897,1.76587572444786,555531.732170298,0.0,1.0
1997-10-03,31.0,32.75,31.0,31.75,37700,1.82473824859612,1.92774766585558,1.82473824859612,1.86888514170732,640475.422104595,0.0,1.0
1997-10-06,31.88,31.88,31.0,31.0,29800,1.8765372698466,1.8765372698466,1.82473824859612,1.82473824859612,506264.392008404,0.0,1.0
1997-10-07,30.63,32.0,30.63,32.0,31900,1.80295911466127,1.88360077274439,1.80295911466127,1.88360077274439,541940.741780809,0.0,1.0
1997-10-08,31.25,31.75,30.69,30.75,34300,1.83945387963319,1.86888514170732,1.80649086611016,1.81002261755906,582713.712949272,0.0,1.0
1997-10-09,30.81,31.13,30.63,31.13,14700,1.81355436900795,1.8323903767354,1.80295911466127,1.8323903767354,249734.448406832,0.0,1.0
1997-10-10,30.25,30.63,30.19,30.56,28600,1.78059135548493,1.80295911466127,1.77705960403603,1.79883873797089,485877.906424174,0.0,1.0
1997-10-13,31.0,31.13,30.25,30.44,8100,1.82473824859612,1.8323903767354,1.78059135548493,1.7917752350731,137608.77769356,0.0,1.0
1997-10-14,30.56,31.13,30.56,31.0,19100,1.79883873797089,1.8323903767354,1.79883873797089,1.82473824859612,324484.895549012,0.0,1.0
1997-10-15,30.69,30.88,30.44,30.5,4000,1.80649086611016,1.81767474569833,1.7917752350731,1.79530698652199,67954.9519474371,0.0,1.0
1997-10-16,30.19,30.56,30.13,30.5,17500,1.77705960403603,1.79883873797089,1.77352785258714,1.79530698652199,297302.914770037,0.0,1.0
1997-10-17,29.0,29.94,28.19,29.94,29600,1.7070132002996,1.76234397299897,1.65933455573951,1.76234397299897,502866.644411034,0.0,1.0
1997-10-20,29.75,29.75,28.88,28.88,16400,1.7511600934108,1.7511600934108,1.69994969740181,1.69994969740181,278615.302984491,0.0,1.0
1997-10-21,29.88,29.94,29.44,29.5,7000,1.75881222155007,1.76234397299897,1.73291271092484,1.73644446237373,118921.165908015,0.0,1.0
1997-10-22,29.06,29.88,29.06,29.81,10500,1.7105449517485,1.75881222155007,1.7105449517485,1.75469184485969,178381.748862022,0.0,1.0
1997-10-23,29.0,29.25,28.56,28.94,18300,1.7070132002996,1.72172883133667,1.68111368967437,1.7034814488507,310893.905159524,0.0,1.0
1997-10-24,29.19,29.56,28.56,29.25,14300,1.71819707988777,1.73997621382263,1.68111368967437,1.72172883133667,242938.953212087,0.0,1.0
1997-10-27,28.13,29.0,28.13,28.75,20200,1.65580280429061,1.7070132002996,1.65580280429061,1.69229756926254,343172.507334557,0.0,1.0
1997-10-28,27.44,28.0,26.88,27.19,48100,1.61518766262831,1.64815067615134,1.58222464910528,1.60047203159125,817158.297167931,0.0,1.0
1997-10-29,28.25,28.31,27.63,27.69,39200,1.6628663071884,1.6663980586373,1.62637154221648,1.62990329366538,665958.529084884,0.0,1.0
1997-10-30,28.38,28.44,28.13,28.13,27900,1.67051843532768,1.67405018677657,1.65580280429061,1.65580280429061,473985.789833372,0.0,1.0
1997-10-31,28.81,28.94,28.0,28.38,34600,1.69582932071143,1.7034814488507,1.64815067615134,1.67051843532768,587810.33434533,0.0,1.0
1997-11-03,30.31,30.31,29.06,29.44,27900,1.78412310693382,1.78412310693382,1.7105449517485,1.73291271092484,473985.789833374,0.0,1.0
1997-11-04,29.63,30.13,29.63,30.13,37300,1.74409659051301,1.77352785258714,1.74409659051301,1.77352785258714,633679.926909848,0.0,1.0
1997-11-05,29.88,29.88,29.75,29.75,10700,1.75881222155007,1.75881222155007,1.7511600934108,1.7511600934108,181779.496459394,0.0,1.0
1997-11-06,30.63,30.88,30.0,30.0,11600,1.80295911466127,1.81767474569833,1.76587572444786,1.76587572444786,197069.360647567,0.0,1.0
1997-11-07,29.38,30.5,29.31,30.5,26400,1.73644446237373,1.80263975842065,1.7323072563708,1.80263975842065,446678.265160123,0.12,1.0
1997-11-10,29.56,29.88,29.5,29.63,17100,1.74708299209556,1.76599593382325,1.74353681552162,1.75122019809849,289325.694478715,0.0,1.0
1997-11-11,29.31,29.69,29.31,29.69,1600,1.7323072563708,1.75476637467243,1.7323072563708,1.75476637467243,27071.4100097044,0.0,1.0
1997-11-12,28.63,29.31,28.63,29.25,10400,1.69211725519945,1.7323072563708,1.69211725519945,1.72876107979686,175964.165063079,0.0,1.0
1997-11-13,28.19,28.56,27.75,28.56,8000,1.66611196032388,1.68798004919652,1.6401066654483,1.68798004919652,135357.050048522,0.0,1.0
1997-11-14,28.13,28.25,27.75,28.25,11800,1.66256578374993,1.66965813689782,1.6401066654483,1.66965813689782,199651.64882157,0.0,1.0
1997-11-17,29.13,29.19,28.25,28.25,23300,1.72166872664897,1.72521490322291,1.66965813689782,1.66965813689782,394227.408266321,0.0,1.0
1997-11-18,28.69,29.38,28.63,29.38,16200,1.6956634317734,1.73644446237373,1.69211725519945,1.73644446237373,274098.026348256,0.0,1.0
1997-11-19,29.13,29.13,28.5,28.63,7700,1.72166872664897,1.72166872664897,1.68443387262258,1.69211725519945,130281.160671703,0.0,1.0
1997-11-20,29.13,29.38,29.13,29.13,9100,1.72166872664897,1.73644446237373,1.72166872664897,1.72166872664897,153968.644430194,0.0,1.0
1997-11-21,29.19,29.44,29.13,29.25,8200,1.72521490322291,1.73999063894767,1.72166872664897,1.72876107979686,138740.976299735,0.0,1.0
1997-11-24,29.31,29.38,29.13,29.13,10100,1.7323072563708,1.73644446237373,1.72166872664897,1.72166872664897,170888.275686259,0.0,1.0
1997-11-25,29.13,29.38,29.06,29.38,1500,1.72166872664897,1.73644446237373,1.71753152064604,1.73644446237373,25379.4468840979,0.0,1.0
1997-11-26,29.19,29.5,29.13,29.19,10600,1.72521490322291,1.74353681552162,1.72166872664897,1.72521490322291,179348.091314292,0.0,1.0
1997-11-28,29.38,29.38,29.25,29.25,2200,1.73644446237373,1.73644446237373,1.72876107979686,1.72876107979686,37223.1887633436,0.0,1.0
1997-12-01,29.81,30.0,29.38,29.38,13200,1.76185872782032,1.77308828697114,1.73644446237373,1.73644446237373,223339.132580061,0.0,1.0
1997-12-02,29.81,29.94,29.75,29.88,1800,1.76185872782032,1.76954211039719,1.75831255124638,1.76599593382325,30455.3362609174,0.0,1.0
1997-12-03,29.81,30.31,29.81,29.94,21000,1.76185872782032,1.79141019926984,1.76185872782032,1.76954211039719,355312.25637737,0.0,1.0
1997-12-04,29.5,29.81,29.38,29.81,14300,1.74353681552162,1.76185872782032,1.73644446237373,1.76185872782032,241950.726961732,0.0,1.0
1997-12-05,29.75,29.81,29.5,29.63,29400,1.75831255124638,1.76185872782032,1.74353681552162,1.75122019809849,497437.158928317,0.0,1.0
1997-12-08,29.69,29.75,29.44,29.75,6200,1.75476637467243,1.75831255124638,1.73999063894767,1.75831255124638,104901.713787605,0.0,1.0
1997-12-09,29.19,29.63,29.06,29.63,29900,1.72521490322291,1.75122019809849,1.71753152064604,1.75122019809849,505896.974556352,0.0,1.0
1997-12-10,28.63,29.13,28.0,29.06,63700,1.69211725519945,1.72166872664897,1.65488240117306,1.71753152064604,1077780.51101136,0.0,1.0
1997-12-11,27.88,28.63,27.88,28.63,14400,1.64779004802517,1.69211725519945,1.64779004802517,1.69211725519945,243642.69008734,0.0,1.0
1997-12-12,27.44,27.88,27.31,27.88,10800,1.6217847531496,1.64779004802517,1.61410137057272,1.64779004802517,182732.017565504,0.0,1.0
1997-12-15,27.69,27.75,27.25,27.44,36900,1.63656048887436,1.6401066654483,1.61055519399878,1.6217847531496,624334.393348807,0.0,1.0
1997-12-16,28.63,28.63,27.75,27.75,12400,1.69211725519945,1.69211725519945,1.6401066654483,1.6401066654483,209803.427575209,0.0,1.0
1997-12-17,28.63,28.81,28.56,28.63,11600,1.69211725519945,1.70275578492128,1.68798004919652,1.69211725519945,196267.722570357,0.0,1.0
1997-12-18,28.19,28.63,28.06,28.63,9800,1.66611196032388,1.69211725519945,1.658428577747,1.69211725519945,165812.386309439,0.0,1.0
1997-12-19,28.31,28.38,27.75,27.94,39800,1.67320431347176,1.67734151947469,1.6401066654483,1.65133622459912,673401.323991397,0.0,1.0
1997-12-22,29.13,29.31,28.44,28.44,35100,1.72166872664897,1.7323072563708,1.68088769604864,1.68088769604864,593879.057087891,0.0,1.0
1997-12-23,29.69,29.75,28.94,29.13,25600,1.75476637467243,1.75831255124638,1.71043916749816,1.72166872664897,433142.560155271,0.0,1.0
1997-12-24,29.56,29.69,29.31,29.56,6800,1.74708299209556,1.75476637467243,1.7323072563708,1.74708299209556,115053.492541244,0.0,1.0
1997-12-26,29.19,29.69,29.19,29.56,6600,1.72521490322291,1.75476637467243,1.72521490322291,1.74708299209556,111669.566290031,0.0,1.0
1997-12-29,29.63,29.63,29.13,29.13,7900,1.75122019809849,1.75122019809849,1.72166872664897,1.72166872664897,133665.086922916,0.0,1.0
1997-12-30,29.69,29.81,29.63,29.69,19200,1.75476637467243,1.76185872782032,1.75122019809849,1.75476637467243,324856.920116453,0.0,1.0
1997-12-31,28.06,29.56,28.06,29.56,49400,1.658428577747,1.74708299209556,1.658428577747,1.74708299209556,835829.784049624,0.0,1.0
1998-01-02,28.5,28.5,28.0,28.0,8800,1.68443387262258,1.68443387262258,1.65488240117306,1.65488240117306,148892.755053374,0.0,1.0
1998-01-05,28.81,28.81,28.5,28.5,19200,1.70275578492128,1.70275578492128,1.68443387262258,1.68443387262258,324856.920116453,0.0,1.0
1998-01-06,28.56,28.81,28.5,28.81,8600,1.68798004919652,1.70275578492128,1.68443387262258,1.70275578492128,145508.828802161,0.0,1.0
1998-01-07,28.81,28.81,28.5,28.5,7900,1.70275578492128,1.70275578492128,1.68443387262258,1.68443387262258,133665.086922915,0.0,1.0
1998-01-08,28.56,28.81,28.44,28.75,20700,1.68798004919652,1.70275578492128,1.68088769604864,1.69920960834734,350236.367000551,0.0,1.0
1998-01-09,27.69,28.5,27.69,28.5,16400,1.63656048887436,1.68443387262258,1.63656048887436,1.68443387262258,277481.95259947,0.0,1.0
1998-01-12,27.69,27.69,27.38,27.63,5400,1.63656048887436,1.63656048887436,1.61823857657566,1.63301431230042,91366.0087827522,0.0,1.0
1998-01-13,27.44,27.75,27.31,27.75,14000,1.6217847531496,1.6401066654483,1.61410137057272,1.6401066654483,236874.837584913,0.0,1.0
1998-01-14,27.81,27.87,27.19,27.19,11300,1.64365284202224,1.64719901859618,1.60700901742484,1.60700901742484,191191.833193538,0.0,1.0
1998-01-15,27.88,28.0,27.81,27.94,25400,1.64779004802517,1.65488240117306,1.64365284202224,1.65133622459912,429758.633904058,0.0,1.0
1998-01-16,28.0,28.25,28.0,28.0,37200,1.65488240117306,1.66965813689782,1.65488240117306,1.65488240117306,629410.282725627,0.0,1.0
1998-01-20,28.31,28.5,28.19,28.19,13800,1.67320431347176,1.68443387262258,1.66611196032388,1.66611196032388,233490.911333701,0.0,1.0
1998-01-21,27.94,28.5,27.88,28.44,11100,1.65133622459912,1.68443387262258,1.64779004802517,1.68088769604864,187807.906942324,0.0,1.0
1998-01-22,26.75,27.25,26.69,27.25,43100,1.58100372254926,1.61055519399878,1.57745754597532,1.61055519399878,729236.107136413,0.0,1.0
1998-01-23,27.44,27.56,26.56,26.63,26500,1.6217847531496,1.62887710629748,1.56977416339844,1.57391136940138,448370.228285728,0.0,1.0
1998-01-26,27.44,27.75,26.75,27.56,28300,1.6217847531496,1.6401066654483,1.58100372254926,1.62887710629748,478825.564546646,0.0,1.0
1998-01-27,28.0,28.0,27.5,27.75,53600,1.65488240117306,1.65488240117306,1.62533092972354,1.6401066654483,906892.235325097,0.0,1.0
1998-01-28,27.94,28.5,27.88,28.0,20400,1.65133622459912,1.68443387262258,1.64779004802517,1.65488240117306,345160.47762373,0.0,1.0
1998-01-29,27.31,28.38,27.25,28.0,49500,1.61410137057272,1.67734151947469,1.61055519399878,1.65488240117306,837521.747175231,0.0,1.0
1998-01-30,27.94,28.0,27.31,27.44,12300,1.65133622459912,1.65488240117306,1.61410137057272,1.6217847531496,208111.464449602,0.0,1.0
1998-02-02,27.88,28.31,27.88,28.06,39700,1.64779004802517,1.67320431347176,1.64779004802517,1.658428577747,671709.360865792,0.0,1.0
1998-02-03,27.44,28.0,27.31,27.94,25300,1.6217847531496,1.65488240117306,1.61410137057272,1.65133622459912,428066.67077845,0.0,1.0
1998-02-04,27.13,27.81,27.13,27.25,44300,1.6034628408509,1.64365284202224,1.6034628408509,1.61055519399878,749539.664643689,0.0,1.0
1998-02-05,26.81,27.38,26.69,27.0,36400,1.5845498991232,1.61823857657566,1.57745754597532,1.59577945827402,615874.577720777,0.0,1.0
1998-02-06,26.69,26.88,26.56,26.63,43300,1.5845498991232,1.59582994711247,1.5768319715516,1.58098777870554,729340.868747324,0.12,1.0
1998-02-09,26.94,27.0,26.75,26.88,35200,1.59939206753013,1.60295418794779,1.58811201954087,1.59582994711247,592905.278981656,0.0,1.0
1998-02-10,27.25,27.38,27.0,27.0,36100,1.61779635635471,1.62551428392631,1.60295418794779,1.60295418794779,608064.788955621,0.0,1.0
1998-02-11,27.31,27.31,27.13,27.25,26000,1.62135847677238,1.62135847677238,1.61067211551939,1.61779635635471,437941.399247814,0.0,1.0
1998-02-12,27.06,27.19,27.0,27.19,23900,1.60651630836545,1.61423423593705,1.60295418794779,1.61423423593705,402569.209308569,0.0,1.0
1998-02-13,27.44,27.44,27.06,27.06,15000,1.62907640434398,1.62907640434398,1.60651630836545,1.60651630836545,252658.499566046,0.0,1.0
1998-02-17,27.5,27.5,27.31,27.31,6200,1.63263852476164,1.63263852476164,1.62135847677238,1.62135847677238,104432.179820633,0.0,1.0
1998-02-18,27.56,27.88,27.56,27.56,11000,1.6362006451793,1.65519862074016,1.6362006451793,1.6362006451793,185282.899681768,0.0,1.0
1998-02-19,27.63,28.0,27.56,27.69,17900,1.64035645233324,1.66232286157549,1.6362006451793,1.6439185727509,301505.809482149,0.0,1.0
1998-02-20,27.88,27.88,27.5,27.5,10300,1.65519862074016,1.65519862074016,1.63263852476164,1.63263852476164,173492.169702019,0.0,1.0
1998-02-23,27.88,28.13,27.88,28.0,33600,1.65519862074016,1.67004078914709,1.65519862074016,1.66232286157549,565955.039027946,0.0,1.0
1998-02-24,27.94,28.13,27.81,27.81,20900,1.65876074115782,1.67004078914709,1.65104281358622,1.65104281358622,352037.50939536,0.0,1.0
1998-02-25,29.25,29.31,28.0,28.0,74900,1.73653370361011,1.74009582402777,1.66232286157549,1.66232286157549,1261608.10783313,0.0,1.0
1998-02-26,28.44,29.19,28.25,29.19,41400,1.68844507797167,1.73297158319244,1.67716502998241,1.73297158319244,697337.458802291,0.0,1.0
1998-02-27,28.69,28.81,28.38,28.5,17000,1.7032872463786,1.71041148721392,1.68488295755401,1.69200719838933,286346.299508186,0.0,1.0
1998-03-02,28.63,28.75,28.25,28.75,14900,1.69972512596093,1.70684936679626,1.67716502998241,1.70684936679626,250974.109568941,0.0,1.0
1998-03-03,28.0,28.81,28.0,28.63,20000,1.66232286157549,1.71041148721392,1.66232286157549,1.69972512596093,336877.999421395,0.0,1.0
1998-03-04,27.88,28.0,27.63,27.63,36900,1.65519862074016,1.66232286157549,1.64035645233324,1.64035645233324,621539.908932477,0.0,1.0
1998-03-05,27.88,27.94,27.81,27.88,10600,1.65519862074016,1.65876074115782,1.65104281358622,1.65519862074016,178545.33969334,0.0,1.0
1998-03-06,28.38,28.63,27.81,27.81,39800,1.68488295755401,1.69972512596093,1.65104281358622,1.65104281358622,670387.218848578,0.0,1.0
1998-03-09,28.75,28.75,28.31,28.38,11800,1.70684936679626,1.70684936679626,1.68072715040007,1.68488295755401,198758.019658623,0.0,1.0
1998-03-10,28.31,28.88,28.31,28.88,14000,1.68072715040007,1.71456729436786,1.68072715040007,1.71456729436786,235814.599594977,0.0,1.0
1998-03-11,28.38,28.44,28.25,28.38,20800,1.68488295755401,1.68844507797167,1.67716502998241,1.68488295755401,350353.119398252,0.0,1.0
1998-03-12,28.25,28.38,28.06,28.38,17800,1.67716502998241,1.68488295755401,1.66588498199315,1.68488295755401,299821.419485043,0.0,1.0
1998-03-13,28.5,28.5,28.0,28.06,16000,1.69200719838933,1.69200719838933,1.66232286157549,1.66588498199315,269502.399537117,0.0,1.0
1998-03-16,28.06,28.44,28.0,28.38,21100,1.66588498199315,1.68844507797167,1.66232286157549,1.68488295755401,355406.289389572,0.0,1.0
1998-03-17,27.94,28.19,27.75,28.06,20700,1.65876074115782,1.67360290956475,1.64748069316856,1.66588498199315,348668.729401146,0.0,1.0
1998-03-18,27.88,27.94,27.75,27.94,61400,1.65519862074016,1.65876074115782,1.64748069316856,1.65876074115782,1034215.45822369,0.0,1.0
1998-03-19,27.94,27.94,27.75,27.75,8200,1.65876074115782,1.65876074115782,1.64748069316856,1.64748069316856,138119.979762773,0.0,1.0
1998-03-20,27.69,27.94,27.63,27.94,14200,1.6439185727509,1.65876074115782,1.64035645233324,1.65876074115782,239183.379589191,0.0,1.0
1998-03-23,28.19,28.25,27.44,27.69,27700,1.67360290956475,1.67716502998241,1.62907640434398,1.6439185727509,466576.029198633,0.0,1.0
1998-03-24,29.19,29.44,28.31,28.31,37100,1.73297158319244,1.74781375159937,1.68072715040007,1.68072715040007,624908.688926691,0.0,1.0
1998-03-25,29.75,29.88,29.44,29.5,41200,1.76621804042395,1.77393596799555,1.74781375159937,1.75137587201703,693968.678808077,0.0,1.0
1998-03-26,30.0,30.25,29.63,29.63,69400,1.78106020883088,1.7959023772378,1.75909379958863,1.75909379958863,1168966.65799224,0.0,1.0
1998-03-27,29.63,29.94,29.5,29.94,50800,1.75909379958863,1.77749808841322,1.75137587201703,1.77749808841322,855670.118530346,0.0,1.0
1998-03-30,29.88,29.88,29.5,29.5,34700,1.77393596799555,1.77393596799555,1.75137587201703,1.75137587201703,584483.328996124,0.0,1.0
1998-03-31,30.25,30.69,29.88,29.88,61200,1.7959023772378,1.82202459363399,1.77393596799555,1.77393596799555,1030846.67822947,0.0,1.0
1998-04-01,30.13,30.25,30.0,30.19,36700,1.78877813640248,1.7959023772378,1.78106020883088,1.79234025682014,618171.128938261,0.0,1.0
1998-04-02,30.13,30.25,30.06,30.06,16900,1.78877813640248,1.7959023772378,1.78462232924854,1.78462232924854,284661.909511079,0.0,1.0
1998-04-03,30.13,30.13,30.0,30.13,14100,1.78877813640248,1.78877813640248,1.78106020883088,1.78877813640248,237498.989592084,0.0,1.0
1998-04-06,30.06,30.25,29.75,30.06,29500,1.78462232924854,1.7959023772378,1.76621804042395,1.78462232924854,496895.049146559,0.0,1.0
1998-04-07,29.81,30.13,29.56,30.0,36200,1.76978016084162,1.78877813640248,1.75493799243469,1.78106020883088,609749.178952725,0.0,1.0
1998-04-08,30.06,30.19,29.75,29.75,12500,1.78462232924854,1.79234025682014,1.76621804042395,1.76621804042395,210548.749638372,0.0,1.0
1998-04-09,30.31,30.69,30.06,30.06,30100,1.79946449765546,1.82202459363399,1.78462232924854,1.78462232924854,507001.389129202,0.0,1.0
1998-04-13,30.13,30.25,29.88,30.25,41000,1.78877813640248,1.7959023772378,1.77393596799555,1.7959023772378,690599.898813861,0.0,1.0
1998-04-14,30.31,30.38,30.13,30.25,79000,1.79946449765546,1.8036203048094,1.78877813640248,1.7959023772378,1330668.09771452,0.0,1.0
1998-04-15,30.5,30.75,30.38,30.38,63600,1.81074454564473,1.82558671405165,1.8036203048094,1.8036203048094,1071272.03816004,0.0,1.0
1998-04-16,30.06,30.44,30.0,30.38,94400,1.78462232924854,1.80718242522706,1.78106020883088,1.8036203048094,1590064.15726899,0.0,1.0
1998-04-17,30.19,30.38,30.0,30.0,32100,1.79234025682014,1.8036203048094,1.78106020883088,1.78106020883088,540689.189071341,0.0,1.0
1998-04-20,30.63,30.63,30.19,30.25,25100,1.81846247321633,1.81846247321633,1.79234025682014,1.7959023772378,422781.889273851,0.0,1.0
1998-04-21,30.81,30.94,30.63,30.69,34400,1.82914883446931,1.83686676204091,1.81846247321633,1.82202459363399,579430.159004802,0.0,1.0
1998-04-22,30.88,31.0,30.5,30.81,56900,1.83330464162325,1.84042888245857,1.81074454564473,1.82914883446931,958417.908353872,0.0,1.0
1998-04-23,31.69,32.56,30.88,31.0,51400,1.88139326726168,1.93304401331778,1.83330464162325,1.84042888245857,865776.45851299,0.0,1.0
1998-04-24,30.88,31.75,30.81,31.63,52200,1.83330464162325,1.88495538767935,1.82914883446931,1.87783114684402,879251.578489844,0.0,1.0
1998-04-27,30.75,30.75,29.31,30.38,72300,1.82558671405165,1.82558671405165,1.74009582402777,1.8036203048094,1217813.96790835,0.0,1.0
1998-04-28,30.63,30.88,30.56,30.75,21800,1.81846247321633,1.83330464162325,1.81430666606239,1.82558671405165,367197.019369321,0.0,1.0
1998-04-29,30.13,30.56,29.94,30.5,46500,1.78877813640248,1.81430666606239,1.77749808841322,1.81074454564473,783241.348654745,0.0,1.0
1998-04-30,30.81,30.88,29.88,30.25,26100,1.82914883446931,1.83330464162325,1.77393596799555,1.7959023772378,439625.789244922,0.0,1.0
1998-05-01,30.75,30.75,30.44,30.56,13800,1.82558671405165,1.82558671405165,1.80718242522706,1.81430666606239,232445.819600763,0.0,1.0
1998-05-04,30.25,30.75,30.25,30.63,13600,1.7959023772378,1.82558671405165,1.7959023772378,1.81846247321633,229077.03960655,0.0,1.0
1998-05-05,30.13,30.19,30.0,30.19,24000,1.78877813640248,1.79234025682014,1.78106020883088,1.79234025682014,404253.599305675,0.0,1.0
1998-05-06,30.25,30.31,29.94,30.06,27400,1.7959023772378,1.79946449765546,1.77749808841322,1.78462232924854,461522.859207313,0.0,1.0
1998-05-07,30.06,30.25,29.63,30.25,34700,1.78462232924854,1.7959023772378,1.75909379958863,1.7959023772378,584483.328996122,0.0,1.0
1998-05-08,30.81,31.81,29.94,29.94,49900,1.83627307530464,1.89587298037781,1.78442115789097,1.78442115789097,837249.655661885,0.12,1.0
1998-05-11,30.38,30.81,30.38,30.81,22000,1.81064511612317,1.83627307530464,1.81064511612317,1.83627307530464,369128.104700631,0.0,1.0
1998-05-12,30.13,30.5,29.94,30.31,23500,1.79574513985487,1.81779710473195,1.78442115789097,1.80647312276805,394295.93002113,0.0,1.0
1998-05-13,30.0,30.19,30.0,30.06,26000,1.78799715219536,1.79932113415926,1.78799715219536,1.79157314649975,436242.305555292,0.0,1.0
1998-05-14,30.0,30.06,29.94,30.0,17200,1.78799715219536,1.79157314649975,1.78442115789097,1.78799715219536,288591.063675039,0.0,1.0
1998-05-15,30.0,30.06,29.94,29.94,11400,1.78799715219536,1.79157314649975,1.78442115789097,1.78442115789097,191275.472435782,0.0,1.0
1998-05-18,30.0,30.06,29.75,29.88,27400,1.78799715219536,1.79157314649975,1.77309717592707,1.78084516358658,459732.275854423,0.0,1.0
1998-05-19,30.13,30.19,30.0,30.13,36500,1.79574513985487,1.79932113415926,1.78799715219536,1.79574513985487,612417.082798776,0.0,1.0
1998-05-20,30.0,30.12,29.75,30.12,41800,1.78799715219536,1.79514914080414,1.77309717592707,1.79514914080414,701343.3989312,0.0,1.0
1998-05-21,30.13,30.13,30.0,30.0,24600,1.79574513985487,1.79574513985487,1.78799715219536,1.78799715219536,412752.335256162,0.0,1.0
1998-05-22,30.06,30.13,30.06,30.06,12700,1.79157314649975,1.79574513985487,1.79157314649975,1.79157314649975,213087.587713547,0.0,1.0
1998-05-26,30.06,30.44,30.06,30.13,29100,1.79157314649975,1.81422111042756,1.79157314649975,1.79574513985487,488255.811217654,0.0,1.0
1998-05-27,29.69,30.31,29.69,29.94,34800,1.76952118162268,1.80647312276805,1.76952118162268,1.78442115789097,583893.547435543,0.0,1.0
1998-05-28,30.75,30.75,29.81,29.81,31100,1.83269708100024,1.83269708100024,1.77667317023146,1.77667317023146,521812.911644985,0.0,1.0
1998-05-29,30.31,31.19,30.31,30.69,18600,1.80647312276805,1.85892103923244,1.80647312276805,1.82912108669585,312081.03397417,0.0,1.0
1998-06-01,30.5,31.13,30.38,30.38,33800,1.81779710473195,1.85534504492805,1.81064511612317,1.81064511612317,567114.997221879,0.0,1.0
1998-06-02,30.69,30.81,30.56,30.63,11400,1.82912108669585,1.83627307530464,1.82137309903634,1.82554509239146,191275.472435782,0.0,1.0
1998-06-03,30.06,30.81,29.88,30.69,57200,1.79157314649975,1.83627307530464,1.78084516358658,1.82912108669585,959733.072221643,0.0,1.0
1998-06-04,30.56,30.63,30.0,30.13,29900,1.82137309903634,1.82554509239146,1.78799715219536,1.79574513985487,501678.651388586,0.0,1.0
1998-06-05,31.19,31.5,30.5,30.5,37300,1.85892103923244,1.87739700980513,1.81779710473195,1.81779710473195,625839.922969708,0.0,1.0
1998-06-08,31.0,31.31,31.0,31.06,25000,1.84759705726854,1.86607302784122,1.84759705726854,1.85117305157293,419463.755341626,0.0,1.0
1998-06-09,31.13,31.25,30.88,31.0,25400,1.85534504492805,1.86249703353683,1.84044506865976,1.84759705726854,426175.175427093,0.0,1.0
1998-06-10,30.75,31.5,30.75,31.12,32700,1.83269708100024,1.87739700980513,1.83269708100024,1.85474904587732,548658.591986849,0.0,1.0
1998-06-11,30.38,30.63,30.31,30.56,21600,1.81064511612317,1.82554509239146,1.80647312276805,1.82137309903634,362416.684615165,0.0,1.0
1998-06-12,30.5,30.81,30.19,30.25,30900,1.81779710473195,1.83627307530464,1.79932113415926,1.80289712846366,518457.201602251,0.0,1.0
1998-06-15,29.44,30.38,29.31,30.38,76100,1.75462120535438,1.81064511612317,1.74687321769487,1.81064511612317,1276847.67125991,0.0,1.0
1998-06-16,30.0,30.13,29.19,29.5,90400,1.78799715219536,1.79574513985487,1.73972122908609,1.75819719965877,1516780.93931532,0.0,1.0
1998-06-17,29.94,30.31,29.75,30.0,46900,1.78442115789097,1.80647312276805,1.77309717592707,1.78799715219536,786914.005020892,0.0,1.0
1998-06-18,30.0,30.44,29.88,30.0,24300,1.78799715219536,1.81422111042756,1.78084516358658,1.78799715219536,407718.770192061,0.0,1.0
1998-06-19,29.75,29.88,29.75,29.75,33200,1.77309717592707,1.78084516358658,1.77309717592707,1.77309717592707,557047.867093679,0.0,1.0
1998-06-22,30.38,30.38,29.75,29.88,56500,1.81064511612317,1.81064511612317,1.77309717592707,1.78084516358658,947988.087072075,0.0,1.0
1998-06-23,30.81,31.0,30.31,30.31,24400,1.83627307530464,1.84759705726854,1.80647312276805,1.80647312276805,409396.625213427,0.0,1.0
1998-06-24,30.81,30.81,30.5,30.56,26700,1.83627307530464,1.83627307530464,1.81779710473195,1.82137309903634,447987.290704856,0.0,1.0
1998-06-25,30.88,30.94,30.81,30.81,17700,1.84044506865976,1.84402106296415,1.83627307530464,1.83627307530464,296980.338781871,0.0,1.0
1998-06-26,32.0,32.0,30.88,30.88,43900,1.90719696234172,1.90719696234172,1.84044506865976,1.84044506865976,736578.354379896,0.0,1.0
1998-06-29,31.63,32.5,31.63,32.13,79100,1.88514499746464,1.93699691487831,1.88514499746464,1.91494495000123,1327183.32190091,0.0,1.0
1998-06-30,32.38,32.5,31.75,31.88,88900,1.92984492626953,1.93699691487831,1.89229698607342,1.90004497373294,1491613.11399482,0.0,1.0
1998-07-01,32.63,33.13,32.5,32.5,16800,1.94474490253782,1.97454485507441,1.93699691487831,1.93699691487831,281879.643589573,0.0,1.0
1998-07-02,33.06,33.25,32.63,32.69,22600,1.97037286171929,1.98169684368319,1.94474490253782,1.94832089684221,379195.23482883,0.0,1.0
1998-07-06,33.56,34.44,33.06,33.06,66800,2.00017281425588,2.05262073072027,1.97037286171929,1.97037286171929,1120807.15427282,0.0,1.0
1998-07-07,33.13,33.81,32.81,33.69,39500,1.97454485507441,2.01507279052417,1.95547288545099,2.00792080191539,662752.73343977,0.0,1.0
1998-07-08,33.13,33.13,33.06,33.13,4700,1.97454485507441,1.97454485507441,1.97037286171929,1.97454485507441,78859.1860042258,0.0,1.0
1998-07-09,33.06,33.19,33.0,33.06,9900,1.97037286171929,1.9781208493788,1.9667968674149,1.97037286171929,166107.647115284,0.0,1.0
1998-07-10,33.13,33.13,33.0,33.0,9600,1.97454485507441,1.97454485507441,1.9667968674149,1.9667968674149,161074.082051185,0.0,1.0
1998-07-13,32.75,33.06,32.75,33.06,7900,1.9518968911466,1.97037286171929,1.9518968911466,1.97037286171929,132550.546687954,0.0,1.0
1998-07-14,33.19,33.19,32.81,32.88,18500,1.9781208493788,1.9781208493788,1.95547288545099,1.95964487880612,310403.178952804,0.0,1.0
1998-07-15,32.69,33.19,32.44,33.19,20900,1.94832089684221,1.9781208493788,1.93342092057392,1.9781208493788,350671.6994656,0.0,1.0
1998-07-16,32.44,32.69,32.13,32.69,36400,1.93342092057392,1.94832089684221,1.91494495000123,1.94832089684221,610739.227777407,0.0,1.0
1998-07-17,32.25,32.56,32.19,32.56,13200,1.92209693861001,1.9405729091827,1.91852094430562,1.9405729091827,221476.862820379,0.0,1.0
1998-07-20,32.5,32.56,32.19,32.19,26200,1.93699691487831,1.9405729091827,1.91852094430562,1.91852094430562,439598.015598024,0.0,1.0
1998-07-21,32.31,32.63,32.0,32.5,22600,1.9256729329144,1.94474490253782,1.90719696234172,1.93699691487831,379195.234828831,0.0,1.0
1998-07-22,31.94,32.19,31.88,32.19,19600,1.90362096803733,1.91852094430562,1.90004497373294,1.91852094430562,328859.584187835,0.0,1.0
1998-07-23,30.31,32.06,30.0,32.06,151600,1.80647312276805,1.91077295664611,1.78799715219536,1.91077295664611,2543628.21239162,0.0,1.0
1998-07-24,30.31,30.63,30.13,30.31,72600,1.80647312276805,1.82554509239146,1.79574513985487,1.80647312276805,1218122.74551208,0.0,1.0
1998-07-27,30.31,30.38,30.0,30.13,114300,1.80647312276805,1.81064511612317,1.78799715219536,1.79574513985487,1917788.28942191,0.0,1.0
1998-07-28,30.56,31.06,30.19,30.25,111400,1.82137309903634,1.85117305157293,1.79932113415926,1.80289712846366,1869130.49380229,0.0,1.0
1998-07-29,30.81,31.25,30.5,30.5,44300,1.83627307530464,1.86249703353683,1.81779710473195,1.81779710473195,743289.774465361,0.0,1.0
1998-07-30,31.38,31.38,30.81,30.81,13900,1.87024502119635,1.87024502119635,1.83627307530464,1.83627307530464,233221.847969944,0.0,1.0
1998-07-31,30.88,31.44,30.88,31.44,29200,1.84044506865976,1.87382101550074,1.84044506865976,1.87382101550074,489933.666239019,0.0,1.0
1998-08-03,30.31,30.94,30.25,30.94,26700,1.80647312276805,1.84402106296415,1.80289712846366,1.84402106296415,447987.290704856,0.0,1.0
1998-08-04,30.06,30.38,30.06,30.31,41200,1.79157314649975,1.81064511612317,1.79157314649975,1.80647312276805,691276.268803001,0.0,1.0
1998-08-05,30.56,31.0,30.13,30.13,31400,1.82137309903634,1.84759705726854,1.79574513985487,1.79574513985487,526846.476709083,0.0,1.0
1998-08-06,30.94,31.31,30.5,30.5,29900,1.84402106296415,1.86607302784122,1.81779710473195,1.81779710473195,501678.651388585,0.0,1.0
1998-08-07,31.38,32.0,30.81,30.81,29200,1.87739700980513,1.91449025856482,1.84329515207444,1.84329515207444,488067.252272395,0.12,1.0
1998-08-10,31.25,31.63,31.25,31.31,13800,1.86961939312971,1.89235396495017,1.86961939312971,1.87320906236452,230661.920594488,0.0,1.0
1998-08-11,30.56,31.06,30.06,31.06,32100,1.8283381969294,1.85825210721948,1.79842428663933,1.85825210721948,536539.684861093,0.0,1.0
1998-08-12,31.25,31.31,30.06,31.06,46700,1.86961939312971,1.87320906236452,1.79842428663933,1.85825210721948,780573.310997289,0.0,1.0
1998-08-13,30.0,31.06,29.94,31.06,20800,1.79483461740452,1.85825210721948,1.79124494816971,1.85825210721948,347664.344084446,0.0,1.0
1998-08-14,30.0,30.38,29.94,30.25,12900,1.79483461740452,1.81756918922498,1.79124494816971,1.80979157254956,215618.751860065,0.0,1.0
1998-08-17,30.69,30.75,29.94,29.94,34500,1.83611581360482,1.83970548283963,1.79124494816971,1.79124494816971,576654.801486222,0.0,1.0
1998-08-18,30.63,30.81,30.38,30.81,9500,1.83252614437002,1.84329515207444,1.81756918922498,1.84329515207444,158789.003307799,0.0,1.0
1998-08-19,30.31,30.56,30.25,30.56,10000,1.81338124178437,1.8283381969294,1.80979157254956,1.8283381969294,167146.319271368,0.0,1.0
1998-08-20,29.63,30.19,29.63,30.19,14700,1.77269832378986,1.80620190331475,1.77269832378986,1.80620190331475,245705.089328912,0.0,1.0
1998-08-21,29.31,29.75,29.06,29.75,14500,1.75355342120422,1.77987766225948,1.73859646605918,1.77987766225948,242362.162943483,0.0,1.0
1998-08-24,29.31,29.94,29.31,29.31,19600,1.75355342120422,1.79124494816971,1.75355342120422,1.75355342120422,327606.785771881,0.0,1.0
1998-08-25,29.0,29.5,28.38,29.38,45200,1.73500679682437,1.76492070711445,1.69791354806468,1.75774136864483,755501.363106584,0.0,1.0
1998-08-26,28.31,28.81,28.31,28.81,10400,1.69372560062407,1.72363951091414,1.69372560062407,1.72363951091414,173832.172042222,0.0,1.0
1998-08-27,28.0,28.13,27.94,28.13,16800,1.67517897624422,1.68295659291964,1.67158930700941,1.68295659291964,280805.816375898,0.0,1.0
1998-08-28,28.63,28.81,27.88,28.0,33900,1.71287050320971,1.72363951091414,1.6679996377746,1.67517897624422,566626.02232994,0.0,1.0
1998-08-31,27.06,28.75,27.06,28.75,40500,1.61894082489888,1.72004984167933,1.61894082489888,1.72004984167933,676942.59304904,0.0,1.0
1998-09-01,28.63,28.63,27.06,27.13,64900,1.71287050320971,1.71287050320971,1.61894082489888,1.62312877233949,1084779.61207118,0.0,1.0
1998-09-02,28.44,28.81,28.44,28.5,15600,1.70150321729949,1.72363951091414,1.70150321729949,1.70509288653429,260748.258063334,0.0,1.0
1998-09-03,27.56,28.0,27.5,28.0,40000,1.64885473518895,1.67517897624422,1.64526506595414,1.67517897624422,668585.277085474,0.0,1.0
1998-09-04,28.0,28.0,27.5,27.5,20300,1.67517897624422,1.67517897624422,1.64526506595414,1.64526506595414,339307.028120877,0.0,1.0
1998-09-08,29.13,29.56,28.0,28.0,32000,1.74278441349979,1.76851037634925,1.67517897624422,1.67517897624422,534868.221668378,0.0,1.0
1998-09-09,28.25,29.13,28.13,29.13,40500,1.69013593138926,1.74278441349979,1.68295659291964,1.74278441349979,676942.59304904,0.0,1.0
1998-09-10,27.94,28.0,27.75,28.0,53900,1.67158930700941,1.67517897624422,1.66022202109918,1.67517897624422,900918.660872675,0.0,1.0
1998-09-11,29.94,29.94,27.81,27.81,67200,1.79124494816971,1.79124494816971,1.66381169033399,1.66381169033399,1123223.2655036,0.0,1.0
1998-09-14,30.0,30.38,29.81,29.94,15800,1.79483461740452,1.81756918922498,1.78346733149429,1.79124494816971,264091.184448762,0.0,1.0
1998-09-15,29.44,30.0,29.38,30.0,13100,1.76133103787964,1.79483461740452,1.75774136864483,1.79483461740452,218961.678245492,0.0,1.0
1998-09-16,29.31,29.56,29.31,29.44,5900,1.75355342120422,1.76851037634925,1.75355342120422,1.76133103787964,98616.328370107,0.0,1.0
1998-09-17,28.88,29.19,28.81,29.19,6400,1.72782745835475,1.7463740827346,1.72363951091414,1.7463740827346,106973.644333676,0.0,1.0
1998-09-18,28.75,29.38,28.56,29.38,36300,1.72004984167933,1.75774136864483,1.7086825557691,1.75774136864483,606741.138955067,0.0,1.0
1998-09-21,28.31,28.66,28.31,28.66,15300,1.69372560062407,1.71466533782712,1.69372560062407,1.71466533782712,255733.868485193,0.0,1.0
1998-09-22,29.0,29.0,28.38,28.38,25800,1.73500679682437,1.73500679682437,1.69791354806468,1.69791354806468,431237.50372013,0.0,1.0
1998-09-23,30.06,30.88,29.13,29.13,34900,1.79842428663933,1.84748309951505,1.74278441349979,1.74278441349979,583340.654257075,0.0,1.0
1998-09-24,29.5,29.94,29.44,29.94,13900,1.76492070711445,1.79124494816971,1.76133103787964,1.79124494816971,232333.383787201,0.0,1.0
1998-09-25,30.0,30.13,29.31,29.31,16900,1.79483461740452,1.80261223407994,1.75355342120422,1.75355342120422,282477.279568612,0.0,1.0
1998-09-28,29.88,30.0,29.69,29.94,29300,1.7876552789349,1.79483461740452,1.77628799302467,1.79124494816971,489738.71546511,0.0,1.0
1998-09-29,29.88,29.94,29.63,29.81,7000,1.7876552789349,1.79124494816971,1.77269832378986,1.78346733149429,117002.423489958,0.0,1.0
1998-09-30,29.38,29.81,29.25,29.81,21000,1.75774136864483,1.78346733149429,1.74996375196941,1.78346733149429,351007.270469873,0.0,1.0
1998-10-01,29.06,29.25,29.0,29.25,26100,1.73859646605918,1.74996375196941,1.73500679682437,1.74996375196941,436251.893298271,0.0,1.0
1998-10-02,29.75,30.0,29.13,29.13,31800,1.77987766225948,1.79483461740452,1.74278441349979,1.74278441349979,531525.295282952,0.0,1.0
1998-10-05,29.0,29.56,28.94,29.56,54500,1.73500679682437,1.76851037634925,1.73141712758956,1.76851037634925,910947.440028957,0.0,1.0
1998-10-06,29.0,29.38,28.69,29.19,28700,1.73500679682437,1.75774136864483,1.71646017244452,1.7463740827346,479709.936308827,0.0,1.0
1998-10-07,29.0,29.06,28.81,29.0,21700,1.73500679682437,1.73859646605918,1.72363951091414,1.73500679682437,362707.512818869,0.0,1.0
1998-10-08,28.5,28.75,28.25,28.75,30100,1.70509288653429,1.72004984167933,1.69013593138926,1.72004984167933,503110.42100682,0.0,1.0
1998-10-09,27.75,28.5,27.75,28.5,36300,1.66022202109918,1.70509288653429,1.66022202109918,1.70509288653429,606741.138955067,0.0,1.0
1998-10-12,28.38,28.44,27.88,27.88,48600,1.69791354806468,1.70150321729949,1.6679996377746,1.6679996377746,812331.111658848,0.0,1.0
1998-10-13,28.0,28.25,27.5,28.25,19900,1.67517897624422,1.69013593138926,1.64526506595414,1.69013593138926,332621.175350023,0.0,1.0
1998-10-14,28.0,28.0,27.75,28.0,142400,1.67517897624422,1.67517897624422,1.66022202109918,1.67517897624422,2380163.58642428,0.0,1.0
1998-10-15,28.88,28.88,28.0,28.0,25400,1.72782745835475,1.72782745835475,1.67517897624422,1.67517897624422,424551.650949276,0.0,1.0
1998-10-16,28.88,28.88,28.75,28.88,34500,1.72782745835475,1.72782745835475,1.72004984167933,1.72782745835475,576654.801486221,0.0,1.0
1998-10-19,28.94,29.0,28.81,28.81,11300,1.73141712758956,1.73500679682437,1.72363951091414,1.72363951091414,188875.340776646,0.0,1.0
1998-10-20,28.94,29.0,28.94,29.0,35900,1.73141712758956,1.73500679682437,1.73141712758956,1.73500679682437,600055.286184212,0.0,1.0
1998-10-21,28.88,29.13,28.63,29.0,44700,1.72782745835475,1.74278441349979,1.71287050320971,1.73500679682437,747144.047143017,0.0,1.0
1998-10-22,28.94,29.19,28.88,29.0,104500,1.73141712758956,1.7463740827346,1.72782745835475,1.73500679682437,1746679.0363858,0.0,1.0
1998-10-23,28.88,29.0,28.81,28.94,15400,1.72782745835475,1.73500679682437,1.72363951091414,1.73141712758956,257405.331677907,0.0,1.0
1998-10-26,29.31,29.31,28.81,28.94,62400,1.75355342120422,1.75355342120422,1.72363951091414,1.73141712758956,1042993.03225334,0.0,1.0
1998-10-27,29.75,29.81,29.19,29.25,52800,1.77987766225948,1.78346733149429,1.7463740827346,1.74996375196941,882532.565752825,0.0,1.0
1998-10-28,29.63,29.69,29.38,29.63,31100,1.77269832378986,1.77628799302467,1.75774136864483,1.77269832378986,519825.052933957,0.0,1.0
1998-10-29,30.06,30.19,29.63,29.63,47600,1.79842428663933,1.80620190331475,1.77269832378986,1.77269832378986,795616.479731712,0.0,1.0
1998-10-30,30.69,30.75,30.31,30.31,54300,1.83611581360482,1.83970548283963,1.81338124178437,1.81338124178437,907604.513643532,0.0,1.0
1998-11-02,32.19,32.19,30.75,30.75,50500,1.92585754447505,1.92585754447505,1.83970548283963,1.83970548283963,844088.91232041,0.0,1.0
1998-11-03,32.5,33.0,32.13,32.13,32700,1.9444041688549,1.97431807914497,1.92226787524024,1.92226787524024,546568.464017373,0.0,1.0
1998-11-04,33.81,34.0,32.75,32.75,63500,2.02277861381489,2.03414589972512,1.95936112399993,1.95936112399993,1061379.12737319,0.0,1.0
1998-11-05,34.0,34.38,33.75,33.94,58100,2.03414589972512,2.05688047154558,2.01918894458009,2.03055623049031,971120.114966651,0.0,1.0
1998-11-06,34.56,34.56,33.88,33.88,34100,2.07482881771963,2.07482881771963,2.0340046395932,2.0340046395932,567996.737820156,0.12,1.0
1998-11-09,34.13,34.56,34.0,34.56,37100,2.04901352861027,2.07482881771963,2.04120890632139,2.07482881771963,617967.125311665,0.0,1.0
1998-11-10,34.38,34.5,33.5,34.0,43400,2.06402241762734,2.07122668435553,2.01119112828725,2.04120890632139,722904.939043835,0.0,1.0
1998-11-11,34.5,35.06,34.25,34.31,41500,2.07122668435553,2.10484659575376,2.05621779533846,2.05981992870256,691257.02696588,0.0,1.0
1998-11-12,34.69,35.0,34.31,34.31,24200,2.0826334400085,2.10124446238967,2.05981992870256,2.05981992870256,403094.459098176,0.0,1.0
1998-11-13,35.0,35.88,34.75,34.75,68200,2.10124446238967,2.15407575172975,2.0862355733726,2.0862355733726,1135993.47564031,0.0,1.0
1998-11-16,34.25,35.19,34.0,35.0,33600,2.05621779533846,2.11265121804264,2.04120890632139,2.10124446238967,559668.339904905,0.0,1.0
1998-11-17,34.69,34.75,33.5,34.13,23000,2.0826334400085,2.0862355733726,2.01119112828725,2.04901352861027,383106.304101572,0.0,1.0
1998-11-18,34.56,34.81,34.5,34.63,12900,2.07482881771963,2.08983770673669,2.07122668435553,2.07903130664441,214872.66621349,0.0,1.0
1998-11-19,35.0,35.0,34.63,34.63,20100,2.10124446238967,2.10124446238967,2.07903130664441,2.07903130664441,334801.596193112,0.0,1.0
1998-11-20,34.75,34.81,34.63,34.75,12500,2.0862355733726,2.08983770673669,2.07903130664441,2.0862355733726,208209.947881289,0.0,1.0
1998-11-23,35.13,35.25,34.94,34.94,44100,2.10904908467854,2.11625335140674,2.09764232902557,2.09764232902557,734564.696125189,0.0,1.0
1998-11-24,35.0,35.44,34.94,35.19,22000,2.10124446238967,2.12766010705971,2.09764232902557,2.11265121804264,366449.508271068,0.0,1.0
1998-11-25,34.94,35.75,34.94,35.0,21400,2.09764232902557,2.14627112944087,2.09764232902557,2.10124446238967,356455.430772767,0.0,1.0
1998-11-27,35.0,35.0,34.94,34.94,5100,2.10124446238967,2.10124446238967,2.09764232902557,2.09764232902557,84949.6587355658,0.0,1.0
1998-11-30,34.56,35.13,34.5,35.13,24300,2.07482881771963,2.10904908467854,2.07122668435553,2.10904908467854,404760.138681225,0.0,1.0
1998-12-01,35.06,35.44,34.44,34.44,32400,2.10484659575376,2.12766010705971,2.06762455099143,2.06762455099143,539680.184908303,0.0,1.0
1998-12-02,35.0,35.19,35.0,35.06,12700,2.10124446238967,2.11265121804264,2.10124446238967,2.10484659575376,211541.307047389,0.0,1.0
1998-12-03,34.69,34.94,34.69,34.75,26000,2.0826334400085,2.09764232902557,2.0826334400085,2.0862355733726,433076.691593082,0.0,1.0
1998-12-04,35.0,35.0,34.75,34.88,15400,2.10124446238967,2.10124446238967,2.0862355733726,2.09404019566147,256514.655789748,0.0,1.0
1998-12-07,34.94,35.0,34.63,34.94,17100,2.09764232902557,2.10124446238967,2.07903130664441,2.09764232902557,284831.208701604,0.0,1.0
1998-12-08,34.94,34.94,34.81,34.81,7400,2.09764232902557,2.09764232902557,2.08983770673669,2.08983770673669,123260.289145723,0.0,1.0
1998-12-09,35.5,35.5,34.94,35.0,12300,2.13126224042381,2.13126224042381,2.09764232902557,2.10124446238967,204878.588715188,0.0,1.0
1998-12-10,34.44,35.5,34.38,35.44,14700,2.06762455099143,2.13126224042381,2.06402241762734,2.12766010705971,244854.898708396,0.0,1.0
1998-12-11,34.25,34.44,34.0,34.44,19000,2.05621779533846,2.06762455099143,2.04120890632139,2.06762455099143,316479.120779559,0.0,1.0
1998-12-14,33.25,34.0,33.13,34.0,35500,1.99618223927018,2.04120890632139,1.98897797254199,2.04120890632139,591316.251982862,0.0,1.0
1998-12-15,33.31,33.94,33.31,33.38,17800,1.99978437263428,2.03760677295729,1.99978437263428,2.00398686155906,296490.965782956,0.0,1.0
1998-12-16,32.94,33.41,32.81,33.38,8600,1.97757121688902,2.00578792824111,1.96976659460014,2.00398686155906,143248.444142327,0.0,1.0
1998-12-17,32.81,33.31,32.69,33.06,32300,1.96976659460014,1.99978437263428,1.96256232787195,1.98477548361721,538014.505325252,0.0,1.0
1998-12-18,32.06,32.69,32.06,32.69,26600,1.92473992754894,1.96256232787195,1.92473992754894,1.96256232787195,443070.769091382,0.0,1.0
1998-12-21,32.25,32.25,31.88,32.06,36800,1.93614668320191,1.93614668320191,1.91393352745665,1.92473992754894,612970.086562514,0.0,1.0
1998-12-22,32.25,32.25,32.13,32.19,4000,1.93614668320191,1.93614668320191,1.92894241647371,1.93254454983781,66627.1833220124,0.0,1.0
1998-12-23,33.19,33.88,32.25,32.25,62200,1.99258010590609,2.0340046395932,1.93614668320191,1.93614668320191,1036052.70065729,0.0,1.0
1998-12-24,33.25,33.25,33.13,33.19,2000,1.99618223927018,1.99618223927018,1.98897797254199,1.99258010590609,33313.5916610063,0.0,1.0
1998-12-28,34.25,34.31,33.25,33.25,17500,2.05621779533846,2.05981992870256,1.99618223927018,1.99618223927018,291493.927033805,0.0,1.0
1998-12-29,34.19,34.19,33.75,34.13,12700,2.05261566197436,2.05261566197436,2.02620001730432,2.04901352861027,211541.30704739,0.0,1.0
1998-12-30,35.0,35.0,33.81,34.25,15800,2.10124446238967,2.10124446238967,2.02980215066842,2.05621779533846,263177.374121949,0.0,1.0
1998-12-31,35.94,36.0,35.0,35.0,32500,2.15767788509385,2.16128001845794,2.10124446238967,2.10124446238967,541345.864491351,0.0,1.0
1999-01-04,37.13,37.13,35.69,35.69,105100,2.2291201968151,2.2291201968151,2.14266899607678,2.14266899607678,1750629.24178588,0.0,1.0
1999-01-05,36.88,37.56,36.75,37.0,23400,2.21411130779803,2.25493548592445,2.20630668550915,2.22131557452622,389769.022433773,0.0,1.0
1999-01-06,35.81,36.88,35.75,36.88,26300,2.14987326280497,2.21411130779803,2.14627112944087,2.21411130779803,438073.730342233,0.0,1.0
1999-01-07,34.56,36.06,34.5,35.81,21500,2.07482881771963,2.16488215182204,2.07122668435553,2.14987326280497,358121.110355817,0.0,1.0
1999-01-08,34.44,35.44,34.25,34.56,29300,2.06762455099143,2.12766010705971,2.05621779533846,2.07482881771963,488044.117833742,0.0,1.0
1999-01-11,33.69,34.44,33.63,34.44,8200,2.02259788394023,2.06762455099143,2.01899575057613,2.06762455099143,136585.725810125,0.0,1.0
1999-01-12,33.75,33.88,33.56,33.75,23300,2.02620001730432,2.0340046395932,2.01479326165135,2.02620001730432,388103.342850723,0.0,1.0
1999-01-13,33.69,33.75,33.0,33.38,41800,2.02259788394023,2.02620001730432,1.98117335025311,2.00398686155906,696254.065715029,0.0,1.0
1999-01-14,33.63,33.81,33.56,33.56,58700,2.01899575057613,2.02980215066842,2.01479326165135,2.01479326165135,977753.915250533,0.0,1.0
1999-01-15,33.69,34.0,33.5,33.69,29300,2.02259788394023,2.04120890632139,2.01119112828725,2.02259788394023,488044.11783374,0.0,1.0
1999-01-19,33.5,33.63,33.5,33.63,21500,2.01119112828725,2.01899575057613,2.01119112828725,2.01899575057613,358121.110355818,0.0,1.0
1999-01-20,33.81,34.13,33.63,33.63,26900,2.02980215066842,2.04901352861027,2.01899575057613,2.01899575057613,448067.807840534,0.0,1.0
1999-01-21,34.31,34.38,33.63,33.75,19200,2.05981992870256,2.06402241762734,2.01899575057613,2.02620001730432,319810.47994566,0.0,1.0
1999-01-22,36.06,36.75,36.0,36.25,235800,2.16488215182204,2.20630668550915,2.16128001845794,2.17628890747501,3927672.45683264,0.0,1.0
1999-01-25,38.31,38.44,36.13,36.19,135300,2.29996215297566,2.30776677526454,2.16908464074682,2.17268677411092,2253664.47586708,0.0,1.0
1999-01-26,38.5,39.25,38.06,38.31,133700,2.31136890862863,2.35639557567984,2.28495326395859,2.29996215297566,2227013.60253827,0.0,1.0
1999-01-27,38.06,38.38,38.0,38.38,156100,2.28495326395859,2.30416464190044,2.2813511305945,2.30416464190044,2600125.82914154,0.0,1.0
1999-01-28,39.06,39.44,38.06,38.19,83000,2.34498882002687,2.36780233133281,2.28495326395859,2.29275788624747,1382514.05393176,0.0,1.0
1999-01-29,39.13,39.5,37.25,39.06,67600,2.34919130895165,2.37140446469691,2.23632446354329,2.34498882002687,1125999.39814201,0.0,1.0
1999-02-01,39.81,40.25,39.38,39.38,128800,2.39001548707808,2.41643113174812,2.36420019796872,2.36420019796872,2145395.3029688,0.0,1.0
1999-02-02,39.94,39.94,39.56,39.81,92000,2.39782010936695,2.39782010936695,2.37500659806101,2.39001548707808,1532425.21640629,0.0,1.0
1999-02-03,40.19,41.0,39.81,40.0,60000,2.41282899838402,2.46145779879932,2.39001548707808,2.40142224273105,999407.749830188,0.0,1.0
1999-02-04,40.88,40.88,39.88,40.19,48700,2.45425353207113,2.45425353207113,2.39421797600285,2.41282899838402,811185.956945503,0.0,1.0
1999-02-05,40.94,42.56,40.75,40.81,86600,2.46505993216342,2.56260260656754,2.45361974195553,2.45723243360013,1438262.79991839,0.12,1.0
1999-02-08,40.06,40.81,39.94,40.81,22600,2.41207378804266,2.45723243360013,2.40484840475347,2.45723243360013,375343.409678472,0.0,1.0
1999-02-09,40.5,40.69,40.0,40.13,34100,2.43856686010304,2.45000705031093,2.40846109639807,2.41628859496136,566336.737612207,0.0,1.0
1999-02-10,40.0,40.25,39.25,40.25,69800,2.40846109639807,2.42351397825055,2.3633024508406,2.42351397825055,1159246.45998041,0.0,1.0
1999-02-11,40.44,40.63,40.0,40.13,30400,2.43495416845844,2.44639435866634,2.40846109639807,2.41628859496136,504886.710363963,0.0,1.0
1999-02-12,39.5,40.5,38.81,40.5,51100,2.37835533269309,2.43856686010304,2.33680937878022,2.43856686010304,848674.700644686,0.0,1.0
1999-02-16,40.19,40.63,39.75,39.75,44900,2.41990128660596,2.44639435866634,2.39340821454558,2.39340821454558,745704.384715192,0.0,1.0
1999-02-17,40.06,40.31,39.88,40.0,49900,2.41207378804266,2.42712666989515,2.40123571310887,2.40846109639807,828744.962077688,0.0,1.0
1999-02-18,41.38,41.56,40.13,40.13,101500,2.4915530042238,2.50239107915759,2.41628859496136,2.41628859496136,1685723.72045862,0.0,1.0
1999-02-19,41.0,41.44,40.75,41.44,40100,2.46867262380802,2.4951656958684,2.45361974195553,2.4951656958684,665985.430447199,0.0,1.0
1999-02-22,41.0,41.25,40.88,40.88,83300,2.46867262380802,2.48372550566051,2.46144724051882,2.46144724051882,1383456.01885914,0.0,1.0
1999-02-23,40.94,41.13,40.94,41.0,40400,2.46505993216342,2.47650012237131,2.46505993216342,2.46867262380802,670967.865088949,0.0,1.0
1999-02-24,41.31,41.38,41.0,41.0,78700,2.4873381973051,2.4915530042238,2.46867262380802,2.46867262380802,1307058.68768565,0.0,1.0
1999-02-25,41.5,41.5,41.0,41.19,59300,2.49877838751299,2.49877838751299,2.46867262380802,2.48011281401591,984861.247519177,0.0,1.0
1999-02-26,41.75,41.81,41.38,41.5,29800,2.51383126936548,2.51744396101008,2.4915530042238,2.49877838751299,494921.841080463,0.0,1.0
1999-03-01,42.5,42.88,41.75,41.75,96700,2.55898991492294,2.58187029533873,2.51383126936548,2.51383126936548,1606004.76619063,0.0,1.0
1999-03-02,43.31,44.19,42.75,42.88,85600,2.60776125212501,2.66074739624576,2.57404279677543,2.58187029533873,1421654.68444589,0.0,1.0
1999-03-03,42.44,43.25,42.44,43.25,57000,2.55537722327835,2.60414856048041,2.55537722327835,2.60414856048041,946662.581932427,0.0,1.0
1999-03-04,44.81,45.25,42.38,42.38,106800,2.69807854323993,2.72457161530031,2.55176453163375,2.55176453163375,1773746.73246287,0.0,1.0
1999-03-05,45.0,45.69,44.69,44.94,175600,2.70951873344782,2.75106468736069,2.69085315995074,2.70590604180323,2916385.07697078,0.0,1.0
1999-03-08,43.13,45.0,43.13,45.0,39500,2.59692317719121,2.70951873344782,2.59692317719121,2.70951873344782,656020.561163701,0.0,1.0
1999-03-09,42.94,43.06,42.63,43.0,55800,2.58548298698332,2.59270837027252,2.56681741348624,2.58909567862792,926732.843365431,0.0,1.0
1999-03-10,42.0,42.94,41.56,42.94,96000,2.52888415121797,2.58548298698332,2.50239107915759,2.58548298698332,1594379.08535988,0.0,1.0
1999-03-11,40.81,41.75,40.44,41.75,71300,2.45723243360013,2.51383126936548,2.43495416845844,2.51383126936548,1184158.63318916,0.0,1.0
1999-03-12,41.25,41.25,40.75,40.94,51800,2.48372550566051,2.48372550566051,2.45361974195553,2.46505993216342,860300.381475433,0.0,1.0
1999-03-15,42.5,43.69,41.63,41.63,99700,2.55898991492294,2.63064163254079,2.50660588607629,2.50660588607629,1655829.11260813,0.0,1.0
1999-03-16,41.88,42.69,41.88,42.69,46300,2.52165876792878,2.57043010513084,2.52165876792878,2.57043010513084,768955.74637669,0.0,1.0
1999-03-17,41.81,41.94,40.81,41.75,27800,2.51744396101008,2.52527145957337,2.45723243360013,2.51383126936548,461705.610135465,0.0,1.0
1999-03-18,41.19,42.0,41.0,42.0,24100,2.48011281401591,2.52888415121797,2.46867262380802,2.52888415121797,400255.582887219,0.0,1.0
1999-03-19,41.75,42.0,40.13,40.25,86100,2.51383126936548,2.52888415121797,2.41628859496136,2.42351397825055,1429958.74218214,0.0,1.0
1999-03-22,40.88,41.81,40.5,41.81,31900,2.46144724051882,2.51744396101008,2.43856686010304,2.51744396101008,529798.883572711,0.0,1.0
1999-03-23,39.25,40.81,39.13,40.75,24500,2.3633024508406,2.45723243360013,2.35607706755141,2.45361974195553,406898.82907622,0.0,1.0
1999-03-24,39.88,40.13,39.06,39.25,40000,2.40123571310887,2.41628859496136,2.35186226063271,2.3633024508406,664324.61889995,0.0,1.0
1999-03-25,40.94,41.25,40.06,40.13,56300,2.46505993216342,2.48372550566051,2.41207378804266,2.41628859496136,935036.901101679,0.0,1.0
1999-03-26,39.94,40.75,39.94,40.69,26100,2.40484840475347,2.45361974195553,2.40484840475347,2.45000705031093,433471.813832217,0.0,1.0
1999-03-29,40.13,40.31,40.0,40.0,34000,2.41628859496136,2.42712666989515,2.40846109639807,2.40846109639807,564675.926064957,0.0,1.0
1999-03-30,40.06,40.63,39.81,39.88,45100,2.41207378804266,2.44639435866634,2.39702090619018,2.40123571310887,749026.007809694,0.0,1.0
1999-03-31,40.75,40.81,40.25,40.25,38100,2.45361974195553,2.45723243360013,2.42351397825055,2.42351397825055,632769.199502202,0.0,1.0
1999-04-01,40.19,41.19,40.19,40.63,30300,2.41990128660596,2.48011281401591,2.41990128660596,2.44639435866634,503225.898816711,0.0,1.0
1999-04-05,39.69,40.5,39.69,40.19,37400,2.38979552290098,2.43856686010304,2.38979552290098,2.41990128660596,621143.518671453,0.0,1.0
1999-04-06,39.5,39.94,39.13,39.56,35700,2.37835533269309,2.40484840475347,2.35607706755141,2.38196802433769,592909.722368205,0.0,1.0
1999-04-07,39.75,39.94,39.44,39.5,27700,2.39340821454558,2.40484840475347,2.37474264104849,2.37835533269309,460044.798588215,0.0,1.0
1999-04-08,39.63,40.25,39.56,39.88,49100,2.38618283125638,2.42351397825055,2.38196802433769,2.40123571310887,815458.469699689,0.0,1.0
1999-04-09,39.13,39.63,38.75,39.63,22100,2.35607706755141,2.38618283125638,2.33319668713563,2.38618283125638,367039.351942222,0.0,1.0
1999-04-12,38.56,39.13,38.13,39.0,51300,2.32175649692774,2.35607706755141,2.29586554014146,2.34824956898811,851996.323739184,0.0,1.0
1999-04-13,38.13,38.94,38.13,38.56,30000,2.29586554014146,2.34463687734352,2.29586554014146,2.32175649692774,498243.464174961,0.0,1.0
1999-04-14,38.69,39.75,38.38,38.38,41500,2.32958399549103,2.39340821454558,2.31091842199394,2.31091842199394,689236.792108697,0.0,1.0
1999-04-15,38.06,38.88,38.06,38.81,25600,2.29165073322276,2.34102418569892,2.29165073322276,2.33680937878022,425167.756095968,0.0,1.0
1999-04-16,39.19,39.63,38.06,38.06,42700,2.359689759196,2.38618283125638,2.29165073322276,2.29165073322276,709166.530675698,0.0,1.0
1999-04-19,40.25,41.0,39.38,39.38,47400,2.42351397825055,2.46867262380802,2.3711299494039,2.3711299494039,787224.673396442,0.0,1.0
1999-04-20,39.75,40.75,39.75,40.5,20700,2.39340821454558,2.45361974195553,2.39340821454558,2.43856686010304,343787.990280724,0.0,1.0
1999-04-21,39.69,41.06,39.56,39.75,40300,2.38979552290098,2.47228531545261,2.38196802433769,2.39340821454558,669307.053541699,0.0,1.0
1999-04-22,39.25,39.5,38.56,39.5,58500,2.3633024508406,2.37835533269309,2.32175649692774,2.37835533269309,971574.755141177,0.0,1.0
1999-04-23,39.13,39.63,38.5,39.38,39600,2.35607706755141,2.38618283125638,2.31814380528314,2.3711299494039,657681.37271095,0.0,1.0
1999-04-26,38.44,39.06,38.06,39.0,78500,2.31453111363854,2.35186226063271,2.29165073322276,2.34824956898811,1303737.06459115,0.0,1.0
1999-04-27,40.13,40.56,38.56,38.56,83900,2.41628859496136,2.44217955174764,2.32175649692774,2.32175649692774,1393420.88814264,0.0,1.0
1999-04-28,40.75,41.38,40.0,40.0,64000,2.45361974195553,2.4915530042238,2.40846109639807,2.40846109639807,1062919.39023992,0.0,1.0
1999-04-29,42.06,42.06,41.06,41.5,113700,2.53249684286257,2.53249684286257,2.47228531545261,2.49877838751299,1888342.7292231,0.0,1.0
1999-04-30,42.81,43.5,42.31,42.31,115300,2.57765548842003,2.6192014423329,2.54754972471505,2.54754972471505,1914915.7139791,0.0,1.0
1999-05-03,42.75,43.69,42.75,43.19,76600,2.57404279677543,2.63064163254079,2.57404279677543,2.60053586883581,1272181.6451934,0.0,1.0
1999-05-04,41.38,42.75,41.13,42.56,62700,2.4915530042238,2.57404279677543,2.47650012237131,2.56260260656754,1041328.84012567,0.0,1.0
1999-05-05,41.63,42.06,41.13,42.0,139700,2.50660588607629,2.53249684286257,2.47650012237131,2.52888415121797,2320153.73150807,0.0,1.0
1999-05-06,41.31,41.63,41.19,41.63,28600,2.4873381973051,2.50660588607629,2.48011281401591,2.50660588607629,474992.102513465,0.0,1.0
1999-05-07,40.63,41.75,40.63,41.38,29400,2.45361974195553,2.52125582640028,2.45361974195553,2.49891176278907,486840.719274605,0.12,1.0
1999-05-10,41.5,41.75,40.75,40.88,101600,2.50615848612243,2.52125582640028,2.4608664652889,2.46871708223338,1682415.54688095,0.0,1.0
1999-05-11,42.88,43.19,41.63,41.63,79200,2.58949580445614,2.60821650640067,2.51400910306691,2.51400910306691,1311489.28457649,0.0,1.0
1999-05-12,42.69,43.0,42.31,42.5,44200,2.57802182584498,2.59674252778951,2.55507386862265,2.56654784723382,731916.999725766,0.0,1.0
1999-05-13,42.63,42.88,42.56,42.56,59800,2.5743984641783,2.58949580445614,2.5701712089005,2.5701712089005,990240.6466878,0.0,1.0
1999-05-14,41.25,42.5,41.25,42.44,55600,2.49106114584459,2.56654784723382,2.49106114584459,2.56292448556713,920691.972505714,0.0,1.0
1999-05-17,41.31,41.31,40.63,41.06,57000,2.49468450751127,2.49468450751127,2.45361974195553,2.47958716723342,943874.863899744,0.0,1.0
1999-05-18,40.38,41.38,39.75,41.31,84800,2.43852240167768,2.49891176278907,2.40047710417751,2.49468450751127,1404220.8501526,0.0,1.0
1999-05-19,41.5,41.69,40.5,40.5,74400,2.50615848612243,2.5176324647336,2.44576912501105,2.44576912501105,1232005.08551125,0.0,1.0
1999-05-20,40.81,41.69,40.81,41.25,29500,2.46448982695558,2.5176324647336,2.46448982695558,2.49106114584459,488496.640088464,0.0,1.0
1999-05-21,40.5,40.88,40.25,40.56,43400,2.44576912501105,2.46871708223338,2.4306717847332,2.44939248667773,718669.633214893,0.0,1.0
1999-05-24,38.5,40.25,38.44,40.25,45300,2.32499040278828,2.4306717847332,2.3213670411216,2.4306717847332,750132.128678218,0.0,1.0
1999-05-25,38.63,38.75,38.06,38.63,88000,2.33284101973276,2.34008774306613,2.29841908389927,2.33284101973276,1457210.3161961,0.0,1.0
1999-05-26,41.19,41.38,39.0,39.0,113300,2.4874377841779,2.49891176278907,2.35518508334397,2.35518508334397,1876158.28210248,0.0,1.0
1999-05-27,42.38,42.63,41.06,41.19,131900,2.55930112390045,2.5743984641783,2.47958716723342,2.4874377841779,2184159.55348029,0.0,1.0
1999-05-28,42.69,43.38,42.34,42.38,99800,2.57802182584498,2.61969048501184,2.556885549456,2.55930112390045,1652608.97223148,0.0,1.0
1999-06-01,42.81,43.31,42.44,42.69,41800,2.58526854917835,2.61546322973404,2.56292448556713,2.57802182584498,692174.900193145,0.0,1.0
1999-06-02,43.63,43.75,42.75,42.75,52300,2.63478782528968,2.64203454862305,2.58164518751166,2.58164518751166,866046.585648362,0.0,1.0
1999-06-03,43.19,44.0,43.0,43.56,40500,2.60821650640067,2.65713188890089,2.59674252778951,2.63056057001188,670647.929612976,0.0,1.0
1999-06-04,43.38,43.5,43.0,43.19,85200,2.61969048501184,2.6269372083452,2.59674252778951,2.60821650640067,1410844.53340804,0.0,1.0
1999-06-07,45.25,45.38,43.25,43.31,123300,2.73261859029012,2.7404692072346,2.61183986806736,2.61546322973404,2041750.3634884,0.0,1.0
1999-06-08,46.0,46.25,45.13,45.5,69600,2.77791061112366,2.79300795140151,2.72537186695676,2.74771593056797,1152520.886446,0.0,1.0
1999-06-09,45.88,46.13,45.69,45.88,58300,2.7706638877903,2.78576122806814,2.75918990917913,2.7706638877903,965401.834479912,0.0,1.0
1999-06-10,45.0,45.75,44.69,45.75,47900,2.71752125001228,2.76281327084582,2.69880054806775,2.76281327084582,793186.069838556,0.0,1.0
1999-06-11,44.25,45.25,44.25,45.0,20700,2.67222922917874,2.73261859029012,2.67222922917874,2.71752125001228,342775.608468854,0.0,1.0
1999-06-14,43.88,44.31,43.88,44.25,14000,2.64988516556753,2.67585259084542,2.64988516556753,2.67222922917874,231828.913940288,0.0,1.0
1999-06-15,43.81,44.19,43.81,44.13,19000,2.64565791028973,2.66860586751206,2.64565791028973,2.66498250584537,314624.954633248,0.0,1.0
1999-06-16,44.06,44.19,43.88,43.88,18000,2.66075525056758,2.66860586751206,2.64988516556753,2.64988516556753,298065.746494656,0.0,1.0
1999-06-17,44.06,44.13,43.75,43.94,20700,2.66075525056758,2.66498250584537,2.64203454862305,2.65350852723421,342775.608468854,0.0,1.0
1999-06-18,44.19,44.19,43.31,44.0,62400,2.66860586751206,2.66860586751206,2.61546322973404,2.65713188890089,1033294.58784814,0.0,1.0
1999-06-21,43.94,44.38,43.63,44.38,15200,2.65350852723421,2.68007984612322,2.63478782528968,2.68007984612322,251699.963706598,0.0,1.0
1999-06-22,43.56,43.75,43.25,43.75,20900,2.63056057001188,2.64203454862305,2.61183986806736,2.64203454862305,346087.450096573,0.0,1.0
1999-06-23,44.0,44.06,43.25,43.31,35700,2.65713188890089,2.66075525056758,2.61183986806736,2.61546322973404,591163.730547735,0.0,1.0
1999-06-24,43.06,43.88,43.06,43.88,50800,2.60036588945619,2.64988516556753,2.60036588945619,2.64988516556753,841207.773440474,0.0,1.0
1999-06-25,43.63,43.81,43.0,43.13,21100,2.63478782528968,2.64565791028973,2.59674252778951,2.60459314473399,349399.291724291,0.0,1.0
1999-06-28,43.63,44.56,43.5,43.5,48900,2.63478782528968,2.69094993112327,2.6269372083452,2.6269372083452,809745.277977149,0.0,1.0
1999-06-29,43.63,43.75,43.56,43.75,25900,2.63478782528968,2.64203454862305,2.63056057001188,2.64203454862305,428883.490789533,0.0,1.0
1999-06-30,43.5,44.0,43.31,43.63,111500,2.6269372083452,2.65713188890089,2.61546322973404,2.63478782528968,1846351.70745301,0.0,1.0
1999-07-01,44.13,44.13,43.5,43.5,78300,2.66498250584537,2.66498250584537,2.6269372083452,2.6269372083452,1296585.99725175,0.0,1.0
1999-07-02,44.19,44.25,43.94,44.06,31600,2.66860586751206,2.67222922917874,2.65350852723421,2.66075525056758,523270.977179506,0.0,1.0
1999-07-06,43.63,44.13,43.63,44.13,30000,2.63478782528968,2.66498250584537,2.63478782528968,2.66498250584537,496776.24415776,0.0,1.0
1999-07-07,42.81,44.0,42.75,44.0,34900,2.58526854917835,2.65713188890089,2.58164518751166,2.65713188890089,577916.36403686,0.0,1.0
1999-07-08,42.0,42.69,42.0,42.69,32700,2.53635316667813,2.57802182584498,2.53635316667813,2.57802182584498,541486.106131957,0.0,1.0
1999-07-09,43.0,43.13,42.19,42.19,40200,2.59674252778951,2.60459314473399,2.54782714528929,2.54782714528929,665680.167171398,0.0,1.0
1999-07-12,42.38,42.94,42.31,42.88,40700,2.55930112390045,2.59311916612283,2.55507386862265,2.58949580445614,673959.771240695,0.0,1.0
1999-07-13,42.94,43.0,42.0,42.38,52300,2.59311916612283,2.59674252778951,2.53635316667813,2.55930112390045,866046.58564836,0.0,1.0
1999-07-14,44.06,44.25,43.06,43.06,32400,2.66075525056758,2.67222922917874,2.60036588945619,2.60036588945619,536518.34369038,0.0,1.0
1999-07-15,43.88,44.0,43.13,43.94,49100,2.64988516556753,2.65713188890089,2.60459314473399,2.65350852723421,813057.119604866,0.0,1.0
1999-07-16,43.13,43.81,43.0,43.81,14200,2.60459314473399,2.64565791028973,2.59674252778951,2.64565791028973,235140.755568006,0.0,1.0
1999-07-19,43.19,43.44,42.94,43.25,35500,2.60821650640067,2.62331384667852,2.59311916612283,2.61183986806736,587851.888920016,0.0,1.0
1999-07-20,43.19,43.56,42.88,42.94,41500,2.60821650640067,2.63056057001188,2.58949580445614,2.59311916612283,687207.137751569,0.0,1.0
1999-07-21,44.63,44.75,43.31,43.31,54200,2.69517718640107,2.70242390973443,2.61546322973404,2.61546322973404,897509.081111685,0.0,1.0
1999-07-22,44.25,44.44,43.81,44.44,27600,2.67222922917874,2.6837032077899,2.64565791028973,2.6837032077899,457034.144625139,0.0,1.0
1999-07-23,43.06,44.13,43.0,44.13,14000,2.60036588945619,2.66498250584537,2.59674252778951,2.66498250584537,231828.913940288,0.0,1.0
1999-07-26,42.0,42.19,41.13,42.19,49000,2.53635316667813,2.54782714528929,2.48381442251122,2.54782714528929,811401.198791006,0.0,1.0
1999-07-27,43.0,43.31,42.25,42.25,63200,2.59674252778951,2.61546322973404,2.55145050695597,2.55145050695597,1046541.95435901,0.0,1.0
1999-07-28,42.69,43.0,42.25,43.0,27400,2.57802182584498,2.59674252778951,2.55145050695597,2.59674252778951,453722.302997421,0.0,1.0
1999-07-29,42.06,43.75,42.06,42.94,111900,2.53997652834481,2.64203454862305,2.53997652834481,2.59311916612283,1852975.39070844,0.0,1.0
1999-07-30,43.94,44.25,42.5,42.5,245500,2.65350852723421,2.67222922917874,2.56654784723382,2.56654784723382,4065285.59802434,0.0,1.0
1999-08-02,46.94,47.75,43.94,43.94,321800,2.83467661056836,2.88359199306858,2.65350852723421,2.65350852723421,5328753.17899891,0.0,1.0
1999-08-03,47.19,47.5,46.69,47.13,116800,2.84977395084621,2.86849465279074,2.81957927029052,2.84615058917952,1934115.51058754,0.0,1.0
1999-08-04,48.44,48.69,47.25,47.25,155500,2.92526065223544,2.94035799251328,2.85339731251289,2.85339731251289,2574956.86555105,0.0,1.0
1999-08-05,49.5,49.56,48.19,48.44,167700,2.9892733750135,2.99289673668019,2.91016331195759,2.92526065223544,2776979.20484188,0.0,1.0
1999-08-06,49.63,50.19,49.06,49.19,161900,3.00135124723578,3.03521698768414,2.96688076142227,2.97474245116921,2677159.83172588,0.07,1.0
1999-08-09,48.75,50.0,48.31,49.63,124000,2.94813365510265,3.0237268257463,2.92152485903608,3.00135124723578,2050449.77846824,0.0,1.0
1999-08-10,47.69,48.75,46.5,48.69,93900,2.88403064639683,2.94813365510265,2.81206594794406,2.94450518291175,1552719.63063039,0.0,1.0
1999-08-11,47.13,47.94,46.5,47.69,166900,2.85016490594847,2.89914928052556,2.81206594794406,2.88403064639683,2759839.25827701,0.0,1.0
1999-08-12,46.13,47.0,45.63,47.0,85500,2.78969036943354,2.84230321620153,2.75945310117608,2.84230321620153,1413818.19402448,0.0,1.0
1999-08-13,45.38,46.38,45.25,46.13,79800,2.74433446704735,2.80480900356227,2.73647277730041,2.78969036943354,1319563.64775618,0.0,1.0
1999-08-16,45.44,45.75,44.81,45.63,68000,2.74796293923824,2.76671004555787,2.70986398123384,2.75945310117608,1124440.20109549,0.0,1.0
1999-08-17,46.0,46.5,45.13,45.56,77700,2.7818286796866,2.81206594794406,2.72921583291861,2.75521988362003,1284838.2886047,0.0,1.0
1999-08-18,45.0,46.0,44.81,46.0,45500,2.72135414317167,2.7818286796866,2.70986398123384,2.7818286796866,752382.781615365,0.0,1.0
1999-08-19,44.75,45.06,44.5,44.75,60000,2.70623550904294,2.72498261536257,2.69111687491421,2.70623550904294,992153.118613668,0.0,1.0
1999-08-20,45.13,45.75,44.63,44.88,53800,2.72921583291861,2.76671004555787,2.69897856466115,2.71409719878988,889630.629690256,0.0,1.0
1999-08-23,46.44,46.75,45.25,45.38,49300,2.80843747575317,2.82718458207279,2.73647277730041,2.74433446704735,815219.145794229,0.0,1.0
1999-08-24,46.75,46.75,46.0,46.31,83900,2.82718458207279,2.82718458207279,2.7818286796866,2.80057578600623,1387360.77752811,0.0,1.0
1999-08-25,46.5,47.44,46.5,46.69,273100,2.81206594794406,2.86891201226809,2.81206594794406,2.8235561098819,4515950.27822321,0.0,1.0
1999-08-26,46.38,46.63,46.25,46.5,54600,2.80480900356227,2.819927637691,2.79694731381533,2.81206594794406,902859.337938438,0.0,1.0
1999-08-27,46.06,46.44,46.0,46.25,47700,2.7854571518775,2.80843747575317,2.7818286796866,2.79694731381533,788761.729297864,0.0,1.0
1999-08-30,46.19,46.38,45.81,46.0,41900,2.79331884162444,2.80480900356227,2.77033851774876,2.7818286796866,692853.594498543,0.0,1.0
1999-08-31,46.5,47.0,46.25,46.25,76300,2.81206594794406,2.84230321620153,2.79694731381533,2.79694731381533,1261688.04917038,0.0,1.0
1999-09-01,47.69,47.88,46.56,46.56,124000,2.88403064639683,2.89552080833466,2.81569442013496,2.81569442013496,2050449.77846824,0.0,1.0
1999-09-02,24.13,24.19,23.38,23.69,60333,2.91850113221033,2.92575807659212,2.82778932743794,2.8652835400772,498829.784210987,0.0,2.0
1999-09-03,24.56,25.06,24.19,24.25,194600,2.97050923361317,3.0309837701281,2.92575807659212,2.93301502097392,1608941.64068516,0.0,1.0
1999-09-07,23.44,24.38,22.94,24.31,123800,2.83504627181974,2.9487384004678,2.77457173530481,2.94027196535571,1023571.3007031,0.0,1.0
1999-09-08,23.88,23.94,22.94,23.38,76000,2.88826386395287,2.89552080833466,2.77457173530481,2.82778932743794,628363.641788656,0.0,1.0
1999-09-09,23.5,23.88,23.31,23.88,45800,2.84230321620153,2.88826386395287,2.81932289232585,2.88826386395287,378671.773604216,0.0,1.0
1999-09-10,22.94,23.94,22.94,23.5,114000,2.77457173530481,2.89552080833466,2.77457173530481,2.84230321620153,942545.462682983,0.0,1.0
1999-09-13,23.31,23.63,23.06,23.06,48400,2.81932289232585,2.85802659569541,2.78908562406839,2.78908562406839,400168.424507513,0.0,1.0
1999-09-14,23.31,23.5,22.63,23.19,225067,2.81932289232585,2.84230321620153,2.73707752266555,2.80480900356227,1860841.04955852,0.0,1.0
1999-09-15,24.0,24.0,23.38,23.38,228867,2.90277775271645,2.90277775271645,2.82778932743794,2.82778932743794,1892259.23164795,0.0,1.0
1999-09-16,22.88,24.0,22.88,23.94,95200,2.76731479092302,2.90277775271645,2.76731479092302,2.89552080833466,787108.140766842,0.0,1.0
1999-09-17,23.19,24.0,22.88,22.88,124467,2.80480900356227,2.90277775271645,2.76731479092302,2.76731479092302,1029086.01845406,0.0,1.0
1999-09-20,23.5,23.94,23.0,23.19,91800,2.84230321620153,2.89552080833466,2.7818286796866,2.80480900356227,758997.135739454,0.0,1.0
1999-09-21,23.75,23.75,23.19,23.75,114467,2.87254048445899,2.87254048445899,2.80480900356227,2.87254048445899,946406.591902922,0.0,1.0
1999-09-22,23.38,24.0,22.81,24.0,112667,2.82778932743794,2.90277775271645,2.75884835581093,2.90277775271645,931524.295123718,0.0,1.0
1999-09-23,23.56,23.69,23.13,23.5,62067,2.84956016058332,2.8652835400772,2.79755205918048,2.84230321620153,513166.396774953,0.0,1.0
1999-09-24,23.69,23.81,23.5,23.63,65600,2.8652835400772,2.87979742884078,2.84230321620153,2.85802659569541,542377.038175471,0.0,1.0
1999-09-27,25.5,25.5,23.75,23.75,124200,3.08420136226123,3.08420136226123,2.87254048445899,2.87254048445899,1026878.47776515,0.0,1.0
1999-09-28,25.0,25.44,24.56,25.38,257467,3.0237268257463,3.07694441787944,2.97050923361317,3.06968747349765,2128722.39158421,0.0,1.0
1999-09-29,24.75,25.25,24.75,24.94,88867,2.99348955748884,3.05396409400377,2.99348955748884,3.01646988136451,734747.259932006,0.0,1.0
1999-09-30,25.0,25.0,24.63,24.88,110267,3.0237268257463,3.0237268257463,2.97897566872526,3.00921293698272,911681.232751445,0.0,1.0
1999-10-01,24.5,25.13,24.44,25.0,92200,2.96325228923138,3.03945020524019,2.95599534484959,3.0237268257463,762304.3128015,0.0,1.0
1999-10-04,23.88,25.0,23.88,24.63,115067,2.88826386395287,3.0237268257463,2.88826386395287,2.97897566872526,951367.35749599,0.0,1.0
1999-10-05,23.94,23.94,23.13,23.75,110667,2.89552080833466,2.89552080833466,2.79755205918048,2.87254048445899,914988.409813489,0.0,1.0
1999-10-06,23.94,24.13,23.88,23.94,86400,2.89552080833466,2.91850113221033,2.88826386395287,2.89552080833466,714350.245401841,0.0,1.0
1999-10-07,24.19,24.38,23.75,23.94,75667,2.92575807659212,2.9487384004678,2.87254048445899,2.89552080833466,625610.416884504,0.0,1.0
1999-10-08,23.94,24.44,23.81,24.31,60800,2.89552080833466,2.95599534484959,2.87979742884078,2.94027196535571,502690.913430925,0.0,1.0
1999-10-11,23.88,24.0,23.38,23.94,40667,2.88826386395287,2.90277775271645,2.82778932743794,2.89552080833466,336232.423955517,0.0,1.0
1999-10-12,23.88,23.88,23.44,23.69,80600,2.88826386395287,2.88826386395287,2.83504627181974,2.8652835400772,666396.17800218,0.0,1.0
1999-10-13,23.75,24.13,23.69,23.88,106267,2.87254048445899,2.91850113221033,2.8652835400772,2.88826386395287,878609.462130988,0.0,1.0
1999-10-14,24.31,24.44,23.5,23.63,91000,2.94027196535571,2.95599534484959,2.84230321620153,2.85802659569541,752382.781615363,0.0,1.0
1999-10-15,24.38,24.38,23.94,24.25,103600,2.9487384004678,2.9487384004678,2.89552080833466,2.93301502097392,856558.859069798,0.0,1.0
1999-10-18,24.81,24.88,24.31,24.38,94067,3.00074650187063,3.00921293698272,2.94027196535571,2.9487384004678,777740.561738599,0.0,1.0
1999-10-19,25.75,25.88,24.81,24.81,190800,3.11443863051869,3.13016201001257,3.00074650187063,3.00074650187063,1577523.45859573,0.0,1.0
1999-10-20,25.5,25.75,25.19,25.75,85067,3.08420136226123,3.11443863051869,3.04670714962198,3.11443863051869,703329.077842574,0.0,1.0
1999-10-21,25.44,25.56,25.06,25.44,41667,3.07694441787944,3.09145830664302,3.0309837701281,3.07694441787944,344500.36661063,0.0,1.0
1999-10-22,26.0,26.0,25.0,25.44,94800,3.14467589877616,3.14467589877616,3.0237268257463,3.07694441787944,783800.963704796,0.0,1.0
1999-10-25,25.19,26.19,25.13,26.0,95867,3.04670714962198,3.16765622265183,3.03945020524019,3.14467589877616,792622.858517802,0.0,1.0
1999-10-26,25.06,26.5,25.0,25.25,95600,3.0309837701281,3.20515043529108,3.0237268257463,3.05396409400377,790415.317828887,0.0,1.0
1999-10-27,25.56,25.88,25.06,25.06,85067,3.09145830664302,3.13016201001257,3.0309837701281,3.0309837701281,703329.077842574,0.0,1.0
1999-10-28,26.06,26.06,25.56,25.69,54667,3.15193284315795,3.15193284315795,3.09145830664302,3.1071816861369,451983.621127111,0.0,1.0
1999-10-29,26.06,26.44,25.75,26.06,192400,3.15193284315795,3.19789349090929,3.11443863051869,3.15193284315795,1590752.16684391,0.0,1.0
1999-11-01,26.38,26.94,26.31,26.38,219267,3.1906365465275,3.25836802742422,3.18217011141541,3.1906365465275,1812886.98215886,0.0,1.0
1999-11-02,28.06,28.13,26.75,26.75,121867,3.39383098921765,3.40229742432974,3.23538770354855,3.23538770354855,1007589.36755077,0.0,1.0
1999-11-03,28.0,29.5,27.75,28.13,336400,3.38657404483586,3.56799765438064,3.3563367765784,3.40229742432974,2781335.90918031,0.0,1.0
1999-11-04,29.38,29.38,28.0,28.13,157800,3.55348376561706,3.55348376561706,3.38657404483586,3.40229742432974,1304681.35097697,0.0,1.0
1999-11-05,29.06,30.13,28.63,29.75,245200,3.52324649735959,3.65297374278887,3.47111311835531,3.60690238459903,2022427.89578874,0.07,1.0
1999-11-08,28.5,29.06,28.0,29.06,90267,3.45535186423773,3.52324649735959,3.39473165609321,3.52324649735959,744528.951342422,0.0,1.0
1999-11-09,28.38,28.69,28.19,28.38,56600,3.44080301428304,3.47838754333265,3.41776733518813,3.44080301428304,466841.023253029,0.0,1.0
1999-11-10,28.31,28.94,28.13,28.38,86400,3.43231618514281,3.50869764740491,3.41049291021078,3.44080301428304,712633.646803209,0.0,1.0
1999-11-11,28.63,28.69,28.25,28.44,70000,3.47111311835531,3.47838754333265,3.42504176016547,3.44807743926039,577365.223104451,0.0,1.0
1999-11-12,29.44,29.5,28.63,28.63,188800,3.56931785554943,3.57659228052677,3.47111311835531,3.47111311835531,1557236.48745886,0.0,1.0
1999-11-15,29.75,29.75,29.06,29.56,94800,3.60690238459903,3.60690238459903,3.52324649735959,3.58386670550412,781917.473575744,0.0,1.0
1999-11-16,30.19,30.19,29.38,29.63,159467,3.66024816776621,3.66024816776621,3.56204343057209,3.59235353464435,1315295.71475425,0.0,1.0
1999-11-17,29.81,30.13,29.13,30.0,191867,3.61417680957638,3.65297374278887,3.53173332649983,3.63721248867129,1582533.33230545,0.0,1.0
1999-11-18,29.75,29.94,29.19,29.56,113000,3.60690238459903,3.62993806369395,3.53900775147717,3.58386670550412,932032.431582902,0.0,1.0
1999-11-19,29.56,29.69,29.25,29.63,92600,3.58386670550412,3.59962795962169,3.54628217645451,3.59235353464435,763771.709421031,0.0,1.0
1999-11-22,29.56,29.88,29.44,29.56,47400,3.58386670550412,3.62266363871661,3.56931785554943,3.58386670550412,390958.736787871,0.0,1.0
1999-11-23,28.56,29.94,28.56,29.63,157067,3.46262628921507,3.62993806369395,3.46262628921507,3.59235353464435,1295500.33567639,0.0,1.0
1999-11-24,28.75,29.31,28.44,28.56,131000,3.48566196830999,3.55355660143185,3.44807743926039,3.46262628921507,1080497.7746669,0.0,1.0
1999-11-26,28.81,28.88,28.69,28.88,31867,3.49293639328733,3.50142322242757,3.47838754333265,3.50142322242757,262841.393780994,0.0,1.0
1999-11-29,27.88,28.69,26.94,28.69,117067,3.38018280613852,3.47838754333265,3.26621681482682,3.47838754333265,965577.35104527,0.0,1.0
1999-11-30,28.0,28.38,27.63,27.88,89800,3.39473165609321,3.44080301428304,3.34987270206626,3.38018280613852,740677.100496853,0.0,1.0
1999-12-01,28.0,28.0,27.69,28.0,81200,3.39473165609321,3.39473165609321,3.35714712704361,3.39473165609321,669743.658801164,0.0,1.0
1999-12-02,28.06,28.06,28.0,28.0,197800,3.40200608107055,3.40200608107055,3.39473165609321,3.39473165609321,1631469.15900087,0.0,1.0
1999-12-03,28.0,28.13,27.88,28.13,100600,3.39473165609321,3.41049291021078,3.38018280613852,3.41049291021078,829756.306347254,0.0,1.0
1999-12-06,27.88,28.0,27.69,28.0,107600,3.38018280613852,3.39473165609321,3.35714712704361,3.39473165609321,887492.828657701,0.0,1.0
1999-12-07,27.19,27.81,26.63,27.81,102467,3.29652691889908,3.37169597699829,3.22863228577722,3.37169597699829,845155.461654913,0.0,1.0
1999-12-08,27.19,27.44,26.75,27.06,98467,3.29652691889908,3.32683702297134,3.2431811357319,3.28076566478151,812163.163191802,0.0,1.0
1999-12-09,26.38,27.13,26.31,27.13,81600,3.19832218170496,3.28925249392174,3.18983535256473,3.28925249392174,673042.888647475,0.0,1.0
1999-12-10,26.13,26.5,25.75,26.5,107400,3.1680120776327,3.21287103165964,3.12194071944286,3.21287103165964,885843.213734544,0.0,1.0
1999-12-13,26.19,26.63,25.56,25.75,119267,3.17528650261004,3.22863228577722,3.09890504034794,3.12194071944286,983723.115199981,0.0,1.0
1999-12-14,25.63,25.94,25.63,25.94,71267,3.10739186948818,3.14497639853778,3.10739186948818,3.14497639853778,587815.533642642,0.0,1.0
1999-12-15,26.13,26.31,25.56,25.69,86000,3.1680120776327,3.18983535256473,3.09890504034794,3.11466629446552,709334.416956897,0.0,1.0
1999-12-16,27.13,27.13,26.31,26.31,135067,3.28925249392174,3.28925249392174,3.18983535256473,3.18983535256473,1114042.69412927,0.0,1.0
1999-12-17,27.25,27.75,26.69,26.87,121600,3.30380134387643,3.36442155202095,3.23590671075456,3.25772998568659,1002965.87327859,0.0,1.0
1999-12-20,27.25,27.44,26.81,27.0,77600,3.30380134387643,3.32683702297134,3.25045556070925,3.27349123980417,640050.590184363,0.0,1.0
1999-12-21,27.44,27.44,26.94,27.25,87667,3.32683702297134,3.32683702297134,3.26621681482682,3.30380134387643,723083.9573414,0.0,1.0
1999-12-22,27.75,28.13,27.44,27.44,155467,3.36442155202095,3.41049291021078,3.32683702297134,3.32683702297134,1282303.41629114,0.0,1.0
1999-12-23,28.19,29.0,27.88,27.94,109000,3.41776733518813,3.51597207238225,3.38018280613852,3.38745723111587,899040.133119788,0.0,1.0
1999-12-27,27.69,28.5,27.25,28.44,68400,3.35714712704361,3.45535186423773,3.30380134387643,3.44807743926039,564168.303719206,0.0,1.0
1999-12-28,26.88,27.75,26.25,27.56,88400,3.25894238984948,3.36442155202095,3.18256092758738,3.34138587292603,729129.796034765,0.0,1.0
1999-12-29,26.69,26.94,26.56,26.94,70667,3.23590671075456,3.26621681482682,3.22014545663699,3.26621681482682,582866.688873176,0.0,1.0
1999-12-30,26.25,26.75,25.75,26.63,229067,3.18256092758738,3.2431811357319,3.12194071944286,3.22863228577722,1889361.70801239,0.0,1.0
1999-12-31,26.69,26.94,25.94,26.44,76267,3.23590671075456,3.26621681482682,3.14497639853778,3.2055966066823,629055.906721532,0.0,1.0
2000-01-03,26.0,27.19,25.25,27.06,119867,3.15225082351512,3.29652691889908,3.06132051129834,3.28076566478151,988671.959969448,0.0,1.0
2000-01-04,25.38,26.19,25.19,26.0,136067,3.07708176541592,3.17528650261004,3.054046086321,3.15225082351512,1122290.76874505,0.0,1.0
2000-01-05,25.44,25.75,25.25,25.5,127800,3.08435619039326,3.12194071944286,3.06132051129834,3.0916306153706,1054103.93589641,0.0,1.0
2000-01-06,26.25,26.38,25.25,25.38,161667,3.18256092758738,3.19832218170496,3.06132051129834,3.07708176541592,1333441.47890896,0.0,1.0
2000-01-07,27.25,27.25,26.25,26.25,78400,3.30380134387643,3.30380134387643,3.18256092758738,3.18256092758738,646649.049876985,0.0,1.0
2000-01-10,26.88,27.44,26.56,27.38,51067,3.25894238984948,3.32683702297134,3.22014545663699,3.319562597994,421204.426403929,0.0,1.0
2000-01-11,26.63,27.13,26.44,27.0,99867,3.22863228577722,3.28925249392174,3.2055966066823,3.27349123980417,823710.467653889,0.0,1.0
2000-01-12,26.13,26.88,25.94,26.69,69200,3.1680120776327,3.25894238984948,3.14497639853778,3.23590671075456,570766.763411829,0.0,1.0
2000-01-13,27.31,27.38,26.13,26.63,89067,3.31107576885377,3.319562597994,3.1680120776327,3.22863228577722,734631.261803488,0.0,1.0
2000-01-14,27.06,27.75,27.0,27.25,93667,3.28076566478151,3.36442155202095,3.27349123980417,3.30380134387643,772572.405036066,0.0,1.0
2000-01-18,26.19,26.94,25.25,26.94,87467,3.17528650261004,3.26621681482682,3.06132051129834,3.26621681482682,721434.342418244,0.0,1.0
2000-01-19,25.88,26.13,25.5,26.06,47800,3.13770197356044,3.1680120776327,3.0916306153706,3.15952524849246,394257.966634182,0.0,1.0
2000-01-20,25.75,26.13,25.44,26.0,46667,3.12194071944286,3.1680120776327,3.08435619039326,3.15225082351512,384912.898094507,0.0,1.0
2000-01-21,24.81,25.81,24.75,25.81,90600,3.00797472813116,3.1292151444202,3.00070030315382,3.1292151444202,747275.560189476,0.0,1.0
2000-01-24,24.31,25.06,23.94,24.81,105867,2.94735451998664,3.03828483220342,2.90249556595969,3.00797472813116,873198.915348557,0.0,1.0
2000-01-25,22.88,24.5,21.75,24.25,232600,2.77398072469331,2.97039019908156,2.63697905428669,2.9400800950093,1918502.15562993,0.0,1.0
2000-01-26,23.31,23.38,23.0,23.13,69600,2.8261141036976,2.83460093283783,2.78852957464799,2.80429082876557,574065.99325814,0.0,1.0
2000-01-27,22.94,23.94,22.88,23.75,97467,2.78125514967065,2.90249556595969,2.77398072469331,2.87945988686478,803915.088576023,0.0,1.0
2000-01-28,22.19,23.38,22.13,23.13,99400,2.69032483745387,2.83460093283783,2.68305041247653,2.80429082876557,819858.616808321,0.0,1.0
2000-01-31,22.06,22.63,21.69,22.25,104600,2.67456358333629,2.74367062062105,2.62970462930935,2.69759926243121,862748.604810367,0.0,1.0
2000-02-01,20.56,22.19,20.56,22.19,197867,2.49270295890273,2.69032483745387,2.49270295890273,2.69032483745387,1632021.78000012,0.0,1.0
2000-02-02,21.25,21.81,20.75,20.75,125467,2.57635884614217,2.64425347926403,2.51573863799765,2.51573863799765,1034861.1778178,0.0,1.0
2000-02-03,20.69,21.81,20.44,21.5,121667,2.5084642130203,2.64425347926403,2.47815410894804,2.60666895021443,1003518.49427785,0.0,1.0
2000-02-04,20.25,20.88,19.81,20.81,108400,2.45511842985312,2.53149989211522,2.40177264668595,2.52301306297499,894091.288350324,0.0,1.0
2000-02-07,19.38,20.13,19.38,20.0,207667,2.34963926768166,2.44056957989844,2.34963926768166,2.42480832578086,1712852.91123474,0.0,1.0
2000-02-08,18.25,19.69,17.0,19.0,388267,2.22112442641527,2.39638027156804,2.06899261638683,2.31240351243234,3190218.73143598,0.07,1.0
2000-02-09,16.44,18.0,15.25,18.0,886000,2.00083756549409,2.19069806440958,1.85600808234701,2.19069806440958,7279871.31549236,0.0,1.0
2000-02-10,16.38,17.25,15.75,16.5,532067,1.99353523861272,2.09941897839252,1.91686080635838,2.00813989237545,4371759.9223703,0.0,1.0
2000-02-11,15.94,16.75,15.63,16.38,240667,1.93998484148271,2.03856625438114,1.90225615259565,1.99353523861272,1977454.61612371,0.0,1.0
2000-02-14,16.81,16.81,16.19,16.31,260000,2.0458685812625,2.0458685812625,1.9704112034884,1.98501585725113,2136305.3521761,0.0,1.0
2000-02-15,18.5,18.5,17.06,17.06,243867,2.25155078842096,2.25155078842096,2.07629494326819,2.07629494326819,2003747.60507357,0.0,1.0
2000-02-16,18.06,19.69,17.38,18.38,241200,2.19800039129095,2.39638027156804,2.11524068663547,2.23694613465823,1981834.04209567,0.0,1.0
2000-02-17,18.06,18.31,17.5,18.19,100800,2.19800039129095,2.22842675329664,2.1298453403982,2.21382209953391,828229.151920577,0.0,1.0
2000-02-18,17.06,18.31,17.0,17.88,141467,2.07629494326819,2.22842675329664,2.06899261638683,2.17609341064685,1162371.95867806,0.0,1.0
2000-02-22,17.19,17.56,16.69,16.94,106800,2.09211665151115,2.13714766727957,2.03126392749977,2.06169028950546,877528.506201565,0.0,1.0
2000-02-23,17.31,17.63,17.25,17.63,139267,2.10672130527388,2.14566704864116,2.09941897839252,2.14566704864116,1144295.52877503,0.0,1.0
2000-02-24,16.88,17.5,16.81,17.25,123200,2.0543879626241,2.1298453403982,2.0458685812625,2.09941897839252,1012280.07456959,0.0,1.0
2000-02-25,16.63,17.0,16.56,16.81,86667,2.02396160061841,2.06899261638683,2.01544221925682,2.0458685812625,712104.522911713,0.0,1.0
2000-02-28,17.19,17.38,16.31,16.75,170067,2.09211665151115,2.11524068663547,1.98501585725113,2.03856625438114,1397365.54741743,0.0,1.0
2000-02-29,17.06,17.63,17.06,17.13,241667,2.07629494326819,2.14566704864116,2.07629494326819,2.08481432462979,1985671.17517054,0.0,1.0
2000-03-01,17.06,17.5,16.88,17.06,112800,2.07629494326819,2.1298453403982,2.0543879626241,2.07629494326819,926827.860482553,0.0,1.0
2000-03-02,16.94,17.31,16.81,17.06,104467,2.06169028950546,2.10672130527388,2.0458685812625,2.07629494326819,858359.273945309,0.0,1.0
2000-03-03,17.63,17.63,16.88,16.88,327600,2.14566704864116,2.14566704864116,2.0543879626241,2.0543879626241,2691744.74374188,0.0,1.0
2000-03-06,17.88,18.13,17.56,17.88,174200,2.17609341064685,2.20651977265254,2.13714766727957,2.17609341064685,1431324.58595798,0.0,1.0
2000-03-07,17.13,17.81,17.0,17.75,174667,2.08481432462979,2.16757402928526,2.06899261638683,2.16027170240389,1435161.71903285,0.0,1.0
2000-03-08,16.81,17.63,16.81,17.13,168267,2.0458685812625,2.14566704864116,2.0458685812625,2.08481432462979,1382575.74113314,0.0,1.0
2000-03-09,16.94,17.44,16.88,16.94,141600,2.06169028950546,2.12254301351684,2.0543879626241,2.06169028950546,1163464.76103129,0.0,1.0
2000-03-10,14.94,16.63,14.94,16.44,318400,1.81827939345995,2.02396160061841,1.81827939345995,2.00083756549409,2616152.40051104,0.0,1.0
2000-03-13,15.0,15.5,14.69,15.0,273200,1.82558172034132,1.8864344443527,1.78785303145426,1.82558172034132,2244763.93159426,0.0,1.0
2000-03-14,14.81,15.38,14.75,15.0,270067,1.802457685217,1.87182979058997,1.79515535833563,1.82558172034132,2219021.45210054,0.0,1.0
2000-03-15,15.19,15.44,14.69,14.94,292800,1.84870575546564,1.87913211747133,1.78785303145426,1.81827939345995,2405808.48891216,0.0,1.0
2000-03-16,15.75,16.5,15.25,15.31,403667,1.91686080635838,2.00813989237545,1.85600808234701,1.86331040922837,3316753.74075719,0.0,1.0
2000-03-17,15.31,16.13,15.25,15.38,258467,1.86331040922837,1.96310887660703,1.85600808234701,1.87182979058997,2123709.3671573,0.0,1.0
2000-03-20,16.0,16.06,14.75,15.25,458000,1.94728716836407,1.95458949524544,1.79515535833563,1.85600808234701,3763184.04344866,0.0,1.0
2000-03-21,15.94,15.94,15.38,15.88,141200,1.93998484148271,1.93998484148271,1.87182979058997,1.93268251460134,1160178.13741255,0.0,1.0
2000-03-22,15.81,16.0,15.63,15.88,64267,1.92416313323975,1.94728716836407,1.90225615259565,1.93268251460134,528053.600262696,0.0,1.0
2000-03-23,16.13,16.63,15.69,15.75,124400,1.96310887660703,2.02396160061841,1.90955847947702,1.91686080635838,1022139.94542579,0.0,1.0
2000-03-24,15.38,16.31,15.31,16.19,158467,1.87182979058997,1.98501585725113,1.86331040922837,1.9704112034884,1302053.46247419,0.0,1.0
2000-03-27,15.25,15.63,15.25,15.5,84200,1.85600808234701,1.90225615259565,1.85600808234701,1.8864344443527,691834.27174318,0.0,1.0
2000-03-28,15.0,15.38,15.0,15.38,249600,1.82558172034132,1.87182979058997,1.82558172034132,1.87182979058997,2050853.13808905,0.0,1.0
2000-03-29,15.06,15.38,15.0,15.13,101800,1.83288404722268,1.87182979058997,1.82558172034132,1.84140342858428,836445.710967411,0.0,1.0
2000-03-30,16.44,16.88,15.19,15.19,209200,2.00083756549409,2.0543879626241,1.84870575546564,1.84870575546564,1718904.15259707,0.0,1.0
2000-03-31,17.19,17.5,16.31,16.5,306800,2.09211665151115,2.1298453403982,1.98501585725113,2.00813989237545,2520840.31556779,0.0,1.0
2000-04-03,17.88,17.88,16.56,17.19,122867,2.17609341064685,2.17609341064685,2.01544221925682,2.09211665151115,1009543.960407,0.0,1.0
2000-04-04,17.06,17.94,16.69,17.88,109400,2.07629494326819,2.18339573752822,2.03126392749977,2.17609341064685,898891.559723327,0.0,1.0
2000-04-05,17.06,17.38,16.75,16.88,77400,2.07629494326819,2.11524068663547,2.03856625438114,2.0543879626241,635961.67022473,0.0,1.0
2000-04-06,16.69,17.19,16.63,17.0,54800,2.03126392749977,2.09211665151115,2.02396160061841,2.06899261638683,450267.435766347,0.0,1.0
2000-04-07,16.5,16.69,16.38,16.63,99467,2.00813989237545,2.03126392749977,1.99353523861272,2.02396160061841,817276.478711152,0.0,1.0
2000-04-10,17.0,17.25,16.63,16.63,85467,2.06899261638683,2.09941897839252,2.02396160061841,2.02396160061841,702244.652055515,0.0,1.0
2000-04-11,16.81,17.25,16.69,17.25,58200,2.0458685812625,2.09941897839252,2.03126392749977,2.09941897839252,478203.736525573,0.0,1.0
2000-04-12,16.63,17.38,16.5,16.94,219067,2.02396160061841,2.11524068663547,2.00813989237545,2.06169028950546,1799976.94071215,0.0,1.0
2000-04-13,17.13,17.25,16.63,16.75,107800,2.08481432462979,2.09941897839252,2.02396160061841,2.03856625438114,885745.065248394,0.0,1.0
2000-04-14,16.38,17.06,16.06,17.06,201600,1.99353523861272,2.07629494326819,1.95458949524544,2.07629494326819,1656458.30384116,0.0,1.0
2000-04-17,16.75,17.13,16.38,16.56,214000,2.03856625438114,2.08481432462979,1.99353523861272,2.01544221925682,1758343.63602186,0.0,1.0
2000-04-18,16.63,16.69,16.25,16.69,84467,2.02396160061841,2.03126392749977,1.97771353036976,2.03126392749977,694028.093008685,0.0,1.0
2000-04-19,16.38,16.56,16.0,16.56,127467,1.99353523861272,2.01544221925682,1.94728716836407,2.01544221925682,1047340.13202242,0.0,1.0
2000-04-20,16.75,17.0,16.25,16.38,76000,2.03856625438114,2.06899261638683,1.97771353036976,1.99353523861272,624458.487559166,0.0,1.0
2000-04-24,16.88,17.06,16.5,16.63,85667,2.0543879626241,2.07629494326819,2.00813989237545,2.02396160061841,703887.963864881,0.0,1.0
2000-04-25,16.13,16.81,16.13,16.81,115267,1.96310887660703,2.0458685812625,1.96310887660703,2.0458685812625,947098.111651084,0.0,1.0
2000-04-26,16.69,16.75,16.0,16.13,79467,2.03126392749977,2.03856625438114,1.94728716836407,1.96310887660703,652945.297774531,0.0,1.0
2000-04-27,16.81,16.81,16.06,16.31,73267,2.0458685812625,2.0458685812625,1.95458949524544,1.98501585725113,602002.631684178,0.0,1.0
2000-04-28,17.88,18.38,17.06,17.06,223600,2.17609341064685,2.23694613465823,2.07629494326819,2.07629494326819,1837222.60287144,0.0,1.0
2000-05-01,18.88,19.06,17.88,17.94,170200,2.29779885866961,2.3197058393137,2.17609341064685,2.18339573752822,1398458.34977066,0.0,1.0
2000-05-02,19.0,19.06,18.38,18.63,78867,2.31240351243234,2.3197058393137,2.23694613465823,2.26737249666392,648015.36234643,0.0,1.0
2000-05-03,18.81,19.0,18.56,19.0,47267,2.28927947730801,2.31240351243234,2.25885311530232,2.31240351243234,388372.096466568,0.0,1.0
2000-05-04,19.19,19.5,18.88,18.88,87000,2.33552754755666,2.37325623644371,2.29779885866961,2.29779885866961,714840.637074309,0.0,1.0
2000-05-05,19.63,19.69,19.06,19.13,70800,2.38907794468667,2.39638027156804,2.3197058393137,2.32822522067529,581732.380515645,0.0,1.0
2000-05-08,19.19,19.63,18.94,19.63,85800,2.33552754755666,2.38907794468667,2.30510118555097,2.38907794468667,704980.766218111,0.0,1.0
2000-05-09,19.06,19.38,18.63,19.38,124067,2.3197058393137,2.35865158268098,2.26737249666392,2.35865158268098,1019403.8312632,0.0,1.0
2000-05-10,18.94,19.0,18.38,19.0,80867,2.31362056691256,2.32094988233045,2.2452136230123,2.32094988233045,662001.800080767,0.07,1.0
2000-05-11,19.19,19.19,18.81,19.06,72867,2.34415938115376,2.34415938115376,2.29774038350715,2.32827919774834,596511.37258072,0.0,1.0
2000-05-12,18.19,19.25,18.13,19.25,92667,2.22200412418899,2.35148869657164,2.21467480877111,2.35148869657164,758600.180643334,0.0,1.0
2000-05-15,18.56,18.56,17.81,18.19,112067,2.26720156926596,2.26720156926596,2.17558512654238,2.22200412418899,917414.467330939,0.0,1.0
2000-05-16,18.44,18.88,18.06,18.75,75200,2.25254293843018,2.30629125149468,2.20612394078358,2.29041106808926,615610.018500423,0.0,1.0
2000-05-17,18.25,18.5,18.13,18.44,35800,2.22933343960688,2.25987225384807,2.21467480877111,2.25254293843018,293069.663062701,0.0,1.0
2000-05-18,18.25,18.38,18.06,18.19,41200,2.22933343960688,2.2452136230123,2.20612394078358,2.22200412418899,337275.701625231,0.0,1.0
2000-05-19,17.88,18.19,17.56,18.13,56200,2.18413599452992,2.22200412418899,2.14504631230119,2.21467480877111,460070.253187815,0.0,1.0
2000-05-22,17.81,17.94,17.5,17.75,44000,2.17558512654238,2.1914653099478,2.13771699688331,2.1682558111245,360197.351250248,0.0,1.0
2000-05-23,17.63,18.0,17.56,17.81,37667,2.15359718028873,2.19879462536569,2.14504631230119,2.17558512654238,308353.491580523,0.0,1.0
2000-05-24,18.19,18.44,17.63,17.69,53000,2.22200412418899,2.25254293843018,2.15359718028873,2.16092649570661,433874.082187798,0.0,1.0
2000-05-25,17.5,18.56,17.5,18.19,75667,2.13771699688331,2.26720156926596,2.13771699688331,2.22200412418899,619433.022205737,0.0,1.0
2000-05-26,17.69,17.88,17.44,17.56,31000,2.16092649570661,2.18413599452992,2.13038768146542,2.14504631230119,253775.406562674,0.0,1.0
2000-05-30,17.94,18.13,17.56,17.56,33800,2.1914653099478,2.21467480877111,2.14504631230119,2.14504631230119,276697.05618769,0.0,1.0
2000-05-31,17.94,18.0,17.81,17.94,80400,2.1914653099478,2.19879462536569,2.17558512654238,2.1914653099478,658178.796375452,0.0,1.0
2000-06-01,19.0,19.5,18.13,18.13,112667,2.32094988233045,2.38202751081283,2.21467480877111,2.21467480877111,922326.249393444,0.0,1.0
2000-06-02,18.94,19.5,18.75,19.13,47867,2.31362056691256,2.38202751081283,2.29041106808926,2.33683006573587,391853.786643082,0.0,1.0
2000-06-05,18.5,18.75,18.31,18.5,39467,2.25987225384807,2.29041106808926,2.23666275502477,2.25987225384807,323088.837768034,0.0,1.0
2000-06-06,18.44,19.0,18.38,18.38,43400,2.25254293843018,2.32094988233045,2.2452136230123,2.2452136230123,355285.569187744,0.0,1.0
2000-06-07,18.38,18.94,18.25,18.56,44200,2.2452136230123,2.31362056691256,2.22933343960688,2.26720156926596,361834.611937748,0.0,1.0
2000-06-08,18.44,18.63,18.06,18.44,67067,2.25254293843018,2.27575243725349,2.20612394078358,2.25254293843018,549030.81264319,0.0,1.0
2000-06-09,18.56,18.63,18.31,18.44,74067,2.26720156926596,2.27575243725349,2.23666275502477,2.25254293843018,606334.936705727,0.0,1.0
2000-06-12,19.0,19.0,18.38,18.69,72800,2.32094988233045,2.32094988233045,2.2452136230123,2.28308175267137,595962.890250408,0.0,1.0
2000-06-13,19.44,19.44,18.75,19.0,79467,2.37469819539495,2.37469819539495,2.29041106808926,2.32094988233045,650540.975268257,0.0,1.0
2000-06-14,19.19,19.44,19.0,19.44,37000,2.34415938115376,2.37469819539495,2.32094988233045,2.37469819539495,302893.227187707,0.0,1.0
2000-06-15,20.38,20.5,19.13,19.25,142400,2.48952413694182,2.50418276777759,2.33683006573587,2.35148869657164,1165729.6095008,0.0,1.0
2000-06-16,19.44,20.88,19.44,20.5,204200,2.37469819539495,2.5506017654242,2.37469819539495,2.50418276777759,1671643.16193864,0.0,1.0
2000-06-19,19.56,19.56,19.0,19.19,54067,2.38935682623072,2.38935682623072,2.32094988233045,2.34415938115376,442608.867955615,0.0,1.0
2000-06-20,19.69,19.81,19.38,19.81,78067,2.40523700963614,2.41989564047191,2.36736887997706,2.41989564047191,639080.150455749,0.0,1.0
2000-06-21,19.63,19.88,19.56,19.75,46067,2.39790769421825,2.42844650845944,2.38935682623072,2.41256632505402,377118.440455571,0.0,1.0
2000-06-22,18.88,19.63,18.81,19.63,85467,2.30629125149468,2.39790769421825,2.29774038350715,2.39790769421825,699658.795893291,0.0,1.0
2000-06-23,18.56,18.94,18.25,18.69,136667,2.26720156926596,2.31362056691256,2.22933343960688,2.28308175267137,1118797.53189358,0.0,1.0
2000-06-26,19.38,19.38,18.44,18.56,56800,2.36736887997706,2.36736887997706,2.25254293843018,2.26720156926596,464982.035250318,0.0,1.0
2000-06-27,19.0,19.63,18.81,19.38,75667,2.32094988233045,2.39790769421825,2.29774038350715,2.36736887997706,619433.022205737,0.0,1.0
2000-06-28,19.44,19.5,18.31,19.0,178667,2.37469819539495,2.38202751081283,2.23666275502477,2.32094988233045,1462622.27626881,0.0,1.0
2000-06-29,19.06,19.31,19.0,19.31,50867,2.32827919774834,2.35881801198953,2.32094988233045,2.35881801198953,416412.696955597,0.0,1.0
2000-06-30,18.0,19.13,18.0,19.13,144467,2.19879462536569,2.33683006573587,2.19879462536569,2.33683006573587,1182650.69870612,0.0,1.0
2000-07-03,18.88,19.0,17.75,17.75,123267,2.30629125149468,2.32094988233045,2.1682558111245,2.1682558111245,1009101.065831,0.0,1.0
2000-07-05,18.44,18.94,18.44,18.88,77867,2.25254293843018,2.31362056691256,2.25254293843018,2.30629125149468,637442.889768251,0.0,1.0
2000-07-06,18.31,18.63,18.31,18.5,115667,2.23666275502477,2.27575243725349,2.23666275502477,2.25987225384807,946885.159705959,0.0,1.0
2000-07-07,18.44,18.81,18.25,18.31,215400,2.25254293843018,2.29774038350715,2.22933343960688,2.23666275502477,1763329.76043871,0.0,1.0
2000-07-10,19.0,19.19,18.5,18.5,65667,2.32094988233045,2.34415938115376,2.25987225384807,2.25987225384807,537569.987830681,0.0,1.0
2000-07-11,18.88,19.63,18.75,19.0,84000,2.30629125149468,2.39790769421825,2.29041106808926,2.32094988233045,687649.488750471,0.0,1.0
2000-07-12,18.88,19.38,18.88,18.88,40467,2.30629125149468,2.36736887997706,2.30629125149468,2.30629125149468,331275.141205539,0.0,1.0
2000-07-13,18.06,18.81,18.0,18.75,60067,2.20612394078358,2.29774038350715,2.19879462536569,2.29041106808926,491726.688580648,0.0,1.0
2000-07-14,18.25,18.81,18.13,18.13,64067,2.22933343960688,2.29774038350715,2.21467480877111,2.21467480877111,524471.902330672,0.0,1.0
2000-07-17,18.31,18.44,18.13,18.31,33400,2.23666275502477,2.25254293843018,2.21467480877111,2.23666275502477,273422.534812687,0.0,1.0
2000-07-18,18.31,18.88,18.13,18.13,78067,2.23666275502477,2.30629125149468,2.21467480877111,2.21467480877111,639080.150455749,0.0,1.0
2000-07-19,18.5,18.94,18.25,18.25,73067,2.25987225384807,2.31362056691256,2.22933343960688,2.22933343960688,598148.633268222,0.0,1.0
2000-07-20,18.44,18.75,18.25,18.75,33000,2.25254293843018,2.29041106808926,2.22933343960688,2.29041106808926,270148.013437686,0.0,1.0
2000-07-21,18.06,18.63,17.94,18.38,79267,2.20612394078358,2.27575243725349,2.1914653099478,2.2452136230123,648903.714580756,0.0,1.0
2000-07-24,17.69,18.13,17.69,18.06,49467,2.16092649570661,2.21467480877111,2.16092649570661,2.20612394078358,404951.872143091,0.0,1.0
2000-07-25,18.63,18.88,17.69,17.81,68667,2.27575243725349,2.30629125149468,2.16092649570661,2.17558512654238,562128.898143197,0.0,1.0
2000-07-26,18.94,18.94,18.25,18.56,54467,2.31362056691256,2.31362056691256,2.22933343960688,2.26720156926596,445883.389330619,0.0,1.0
2000-07-27,18.19,18.81,18.19,18.75,39667,2.22200412418899,2.29774038350715,2.22200412418899,2.29041106808926,324726.098455536,0.0,1.0
2000-07-28,18.19,18.5,18.06,18.25,27067,2.22200412418899,2.25987225384807,2.20612394078358,2.22933343960688,221578.675142965,0.0,1.0
2000-07-31,17.75,18.44,17.63,18.19,59667,2.1682558111245,2.25254293843018,2.15359718028873,2.22200412418899,488452.167205647,0.0,1.0
2000-08-01,18.06,18.13,17.56,17.69,26600,2.20612394078358,2.21467480877111,2.14504631230119,2.16092649570661,217755.671437649,0.0,1.0
2000-08-02,17.63,18.0,17.56,18.0,64867,2.15359718028873,2.19879462536569,2.14504631230119,2.19879462536569,531020.945080676,0.0,1.0
2000-08-03,18.81,19.5,17.63,17.63,158800,2.29774038350715,2.38202751081283,2.15359718028873,2.15359718028873,1299984.98587589,0.0,1.0
2000-08-04,19.13,19.31,18.88,18.88,113267,2.33683006573587,2.35881801198953,2.30629125149468,2.30629125149468,927238.031455947,0.0,1.0
2000-08-07,17.88,19.38,17.81,19.25,166800,2.18413599452992,2.36736887997706,2.17558512654238,2.35148869657164,1365475.41337593,0.0,1.0
2000-08-08,17.56,18.0,17.56,17.88,45667,2.14504631230119,2.19879462536569,2.14504631230119,2.18413599452992,373843.919080569,0.0,1.0
2000-08-09,17.56,17.69,17.31,17.5,96200,2.15359718028873,2.16954066738654,2.12293662817756,2.14623864778205,784395.529238909,0.07,1.0
2000-08-10,18.31,18.63,18.0,18.0,104400,2.24557883662224,2.28482434332455,2.20755975200439,2.20755975200439,851256.686616864,0.0,1.0
2000-08-11,18.81,18.94,18.31,18.31,69667,2.30689994084459,2.3228434279424,2.24557883662224,2.24557883662224,568050.76232315,0.0,1.0
2000-08-14,18.88,19.19,18.81,18.81,38400,2.31548489543572,2.35350398005357,2.30689994084459,2.30689994084459,313105.907721144,0.0,1.0
2000-08-15,18.63,19.0,18.63,18.88,54667,2.28482434332455,2.33020196044908,2.28482434332455,2.31548489543572,445743.767119578,0.0,1.0
2000-08-16,18.06,18.75,18.0,18.75,38467,2.21491828451107,2.29954140833791,2.20755975200439,2.29954140833791,313652.212299721,0.0,1.0
2000-08-17,18.06,18.13,18.0,18.13,22867,2.21491828451107,2.2235032391022,2.20755975200439,2.2235032391022,186452.937288006,0.0,1.0
2000-08-18,17.94,18.13,17.88,18.06,60067,2.20020121949771,2.2235032391022,2.19284268699103,2.21491828451107,489774.285392864,0.0,1.0
2000-08-21,17.94,18.13,17.81,17.94,23467,2.20020121949771,2.2235032391022,2.1842577323999,2.20020121949771,191345.217096148,0.0,1.0
2000-08-22,17.88,18.19,17.81,18.0,52067,2.19284268699103,2.23086177160888,2.1842577323999,2.20755975200439,424543.887950959,0.0,1.0
2000-08-23,17.94,18.0,17.94,17.94,27867,2.20020121949771,2.20755975200439,2.20020121949771,2.20020121949771,227221.935689196,0.0,1.0
2000-08-24,18.0,18.0,17.81,17.81,39400,2.20755975200439,2.20755975200439,2.1842577323999,2.1842577323999,321259.707401383,0.0,1.0
2000-08-25,17.94,18.0,17.81,18.0,31467,2.20020121949771,2.20755975200439,2.1842577323999,2.20755975200439,256575.614538054,0.0,1.0
2000-08-28,17.75,18.13,17.75,17.94,113600,2.17689919989322,2.2235032391022,2.17689919989322,2.20020121949771,926271.643675053,0.0,1.0
2000-08-29,17.94,17.94,17.63,17.63,39200,2.20020121949771,2.20020121949771,2.16218213487986,2.16218213487986,319628.947465335,0.0,1.0
2000-08-30,18.0,18.06,17.75,17.75,74600,2.20755975200439,2.21491828451107,2.17689919989322,2.17689919989322,608273.456145766,0.0,1.0
2000-08-31,17.94,18.06,17.88,17.88,19467,2.20020121949771,2.21491828451107,2.19284268699103,2.19284268699103,158730.018375196,0.0,1.0
2000-09-01,18.19,18.19,17.75,18.0,52400,2.23086177160888,2.23086177160888,2.17689919989322,2.20755975200439,427259.103244479,0.0,1.0
2000-09-05,17.94,18.31,17.81,18.31,48400,2.20020121949771,2.24557883662224,2.1842577323999,2.24557883662224,394643.904523526,0.0,1.0
2000-09-06,18.56,18.69,17.94,18.0,41867,2.27623938873342,2.29218287583123,2.20020121949771,2.20755975200439,341375.13121253,0.0,1.0
2000-09-07,18.44,18.78,18.25,18.63,60400,2.26152232372005,2.30322067459125,2.23822030411556,2.28482434332455,492489.500686385,0.0,1.0
2000-09-08,18.06,18.5,17.88,18.38,44467,2.21491828451107,2.26888085622674,2.19284268699103,2.25416379121337,362575.01038115,0.0,1.0
2000-09-11,17.94,18.13,17.94,18.06,40600,2.20020121949771,2.2235032391022,2.20020121949771,2.21491828451107,331044.267017669,0.0,1.0
2000-09-12,17.44,17.84,17.44,17.81,92400,2.13888011527537,2.18793699865324,2.13888011527537,2.1842577323999,753411.090454003,0.0,1.0
2000-09-13,17.19,17.75,17.13,17.63,88867,2.10821956316419,2.17689919989322,2.10086103065751,2.16218213487986,724603.716183724,0.0,1.0
2000-09-14,16.06,17.56,15.75,17.19,203867,1.9696338676217,2.15359718028873,1.93161478300384,2.10821956316419,1662290.67941111,0.0,1.0
2000-09-15,15.81,16.19,15.69,15.69,159267,1.93897331551052,1.98557735471951,1.92425625049716,1.92425625049716,1298631.21367249,0.0,1.0
2000-09-18,16.0,16.06,15.63,15.94,129400,1.96227533511501,1.9696338676217,1.91689771799048,1.95491680260833,1055101.67862282,0.0,1.0
2000-09-19,16.44,16.44,16.0,16.06,80667,2.01623790683068,2.01623790683068,1.96227533511501,1.9696338676217,657742.558805769,0.0,1.0
2000-09-20,16.69,16.75,16.31,16.5,79800,2.04689845894185,2.05425699144853,2.00029441973287,2.02359643933736,650673.214483004,0.0,1.0
2000-09-21,17.06,17.25,16.56,16.56,64000,2.09227607606638,2.11557809567087,2.03095497184404,2.03095497184404,521843.179535242,0.0,1.0
2000-09-22,17.31,17.38,16.94,17.0,67000,2.12293662817756,2.13152158276868,2.07755901105302,2.0849175435597,546304.578575955,0.0,1.0
2000-09-25,16.88,17.38,16.75,17.38,63800,2.07020047854634,2.13152158276868,2.05425699144853,2.13152158276868,520212.419599193,0.0,1.0
2000-09-26,17.13,17.13,16.81,16.88,135600,2.10086103065751,2.10086103065751,2.06161552395521,2.07020047854634,1105655.23664029,0.0,1.0
2000-09-27,17.56,17.56,17.06,17.06,47067,2.15359718028873,2.15359718028873,2.09227607606638,2.09227607606638,383774.889549768,0.0,1.0
2000-09-28,17.69,18.0,17.56,17.56,153467,2.16954066738654,2.20755975200439,2.15359718028873,2.15359718028873,1251339.17552711,0.0,1.0
2000-09-29,18.38,18.44,17.5,17.56,184800,2.25416379121337,2.26152232372005,2.14623864778205,2.15359718028873,1506822.18090801,0.0,1.0
2000-10-02,17.25,18.31,17.13,18.31,151200,2.11557809567087,2.24557883662224,2.10086103065751,2.24557883662224,1232854.51165201,0.0,1.0
2000-10-03,17.25,17.69,17.13,17.13,76600,2.11557809567087,2.16954066738654,2.10086103065751,2.10086103065751,624581.055506243,0.0,1.0
2000-10-04,17.13,17.56,17.0,17.44,54000,2.10086103065751,2.15359718028873,2.0849175435597,2.13888011527537,440305.18273286,0.0,1.0
2000-10-05,17.88,18.0,17.25,17.31,120800,2.19284268699103,2.20755975200439,2.11557809567087,2.12293662817756,984979.001372767,0.0,1.0
2000-10-06,18.06,18.38,17.88,17.88,59200,2.21491828451107,2.25416379121337,2.19284268699103,2.19284268699103,482704.941070099,0.0,1.0
2000-10-09,17.56,18.19,17.5,18.19,49667,2.15359718028873,2.23086177160888,2.14623864778205,2.23086177160888,404974.768718387,0.0,1.0
2000-10-10,17.44,17.56,17.31,17.56,14400,2.13888011527537,2.15359718028873,2.12293662817756,2.15359718028873,117414.715395429,0.0,1.0
2000-10-11,18.25,18.5,17.19,17.19,104667,2.23822030411556,2.26888085622674,2.10821956316419,2.10821956316419,853433.751131487,0.0,1.0
2000-10-12,18.0,18.25,17.69,18.19,76067,2.20755975200439,2.23822030411556,2.16954066738654,2.23086177160888,620235.080276675,0.0,1.0
2000-10-13,18.44,18.44,17.88,17.88,58400,2.26152232372005,2.26152232372005,2.19284268699103,2.19284268699103,476181.901325908,0.0,1.0
2000-10-16,18.63,18.63,18.19,18.38,47200,2.28482434332455,2.28482434332455,2.23086177160888,2.25416379121337,384859.344907239,0.0,1.0
2000-10-17,18.5,18.75,18.31,18.5,109667,2.26888085622674,2.29954140833791,2.24557883662224,2.26888085622674,894202.749532675,0.0,1.0
2000-10-18,18.19,18.44,18.06,18.31,49867,2.23086177160888,2.26152232372005,2.21491828451107,2.24557883662224,406605.528654436,0.0,1.0
2000-10-19,18.5,18.5,17.94,18.25,47400,2.26888085622674,2.26888085622674,2.20020121949771,2.23822030411556,386490.104843287,0.0,1.0
2000-10-20,18.0,18.31,17.94,18.31,52067,2.20755975200439,2.24557883662224,2.20020121949771,2.24557883662224,424543.88795096,0.0,1.0
2000-10-23,17.94,18.0,17.81,18.0,32267,2.20020121949771,2.20755975200439,2.1842577323999,2.20755975200439,263098.654282244,0.0,1.0
2000-10-24,18.25,18.34,17.75,17.88,106267,2.23822030411556,2.24925810287559,2.17689919989322,2.19284268699103,866479.830619868,0.0,1.0
2000-10-25,18.06,18.25,17.94,18.19,61267,2.21491828451107,2.23822030411556,2.20020121949771,2.23086177160888,499558.845009151,0.0,1.0
2000-10-26,18.25,18.25,17.94,18.0,38400,2.23822030411556,2.23822030411556,2.20020121949771,2.20755975200439,313105.907721145,0.0,1.0
2000-10-27,19.31,19.38,18.06,18.13,125067,2.36822104506693,2.37680599965806,2.21491828451107,2.2235032391022,1019771.26460835,0.0,1.0
2000-10-30,19.88,19.94,19.13,19.13,141800,2.43812710388041,2.44548563638709,2.34614544754689,2.34614544754689,1156208.79465777,0.0,1.0
2000-10-31,19.75,19.94,19.31,19.88,136400,2.4221836167826,2.44548563638709,2.36822104506693,2.43812710388041,1112178.27638448,0.0,1.0
2000-11-01,19.88,20.31,19.75,19.75,118667,2.43812710388041,2.49086325351162,2.4221836167826,2.4221836167826,967586.946654818,0.0,1.0
2000-11-02,20.0,20.25,19.63,19.88,122467,2.45284416889377,2.48350472100494,2.40746655176923,2.43812710388041,998571.385439724,0.0,1.0
2000-11-03,20.13,20.38,19.88,20.19,82000,2.46878765599158,2.49944820810275,2.43812710388041,2.47614618849826,668611.573779527,0.0,1.0
2000-11-06,20.13,20.31,20.06,20.25,23267,2.46878765599158,2.49086325351162,2.46020270140045,2.48350472100494,189714.457160101,0.0,1.0
2000-11-07,20.25,20.31,19.94,19.94,58267,2.48350472100494,2.49086325351162,2.44548563638709,2.44548563638709,475097.445968436,0.0,1.0
2000-11-08,20.31,20.56,20.19,20.19,48467,2.49944820810275,2.53021443419953,2.48468041957629,2.48468041957629,393832.83350656,0.07,1.0
2000-11-09,20.56,20.56,20.0,20.38,115400,2.53021443419953,2.53021443419953,2.46129808774274,2.50806275140985,937716.569762046,0.0,1.0
2000-11-10,21.25,21.25,20.56,20.56,95800,2.61512921822666,2.61512921822666,2.53021443419953,2.53021443419953,778451.017185475,0.0,1.0
2000-11-13,20.94,21.0,20.5,21.0,64800,2.57697909786665,2.58436299212987,2.52283053993631,2.58436299212987,526551.418722534,0.0,1.0
2000-11-14,21.31,21.75,20.94,20.94,133800,2.62251311248989,2.67666167042023,2.57697909786665,2.57697909786665,1087231.17014005,0.0,1.0
2000-11-15,22.0,22.44,21.31,21.44,104400,2.70742789651701,2.76157645444735,2.62251311248989,2.63851155006021,848332.841275195,0.0,1.0
2000-11-16,21.63,22.0,21.19,22.0,56467,2.66189388189377,2.70742789651701,2.60774532396343,2.70742789651701,458839.181496996,0.0,1.0
2000-11-17,21.88,22.19,21.56,21.88,33800,2.69266010799056,2.73081022835057,2.65327933858667,2.69266010799056,274651.820259593,0.0,1.0
2000-11-20,21.69,22.0,21.56,22.0,19600,2.669277776157,2.70742789651701,2.65327933858667,2.70742789651701,159265.552576569,0.0,1.0
2000-11-21,21.94,21.94,21.5,21.88,34600,2.70004400225378,2.70004400225378,2.64589544432344,2.69266010799056,281152.455058638,0.0,1.0
2000-11-22,21.63,21.94,21.25,21.94,41800,2.66189388189377,2.70004400225378,2.61512921822666,2.70004400225378,339658.16825003,0.0,1.0
2000-11-24,21.38,21.63,21.38,21.63,10667,2.63112765579699,2.66189388189377,2.63112765579699,2.66189388189377,86677.839251748,0.0,1.0
2000-11-27,21.31,21.94,21.19,21.19,43867,2.62251311248989,2.70004400225378,2.60774532396343,2.60774532396343,356454.183412059,0.0,1.0
2000-11-28,20.81,21.63,20.63,21.19,63267,2.56098066029632,2.66189388189377,2.53882897750663,2.60774532396343,514094.577288867,0.0,1.0
2000-11-29,21.06,21.13,20.75,20.94,88400,2.5917468863931,2.6003614297002,2.55359676603309,2.57697909786665,718320.145294323,0.0,1.0
2000-11-30,21.19,21.44,20.88,20.88,47867,2.60774532396343,2.63851155006021,2.56959520360342,2.56959520360342,388957.357407277,0.0,1.0
2000-12-01,21.69,21.88,21.06,21.06,72067,2.669277776157,2.69266010799056,2.5917468863931,2.5917468863931,585601.560078347,0.0,1.0
2000-12-04,21.69,21.75,21.31,21.69,51600,2.669277776157,2.67666167042023,2.62251311248989,2.669277776157,419290.944538314,0.0,1.0
2000-12-05,21.31,21.75,21.0,21.69,68067,2.62251311248989,2.67666167042023,2.58436299212987,2.669277776157,553098.386083128,0.0,1.0
2000-12-06,21.5,21.75,21.25,21.31,138467,2.64589544432344,2.67666167042023,2.61512921822666,2.62251311248989,1125154.24839897,0.0,1.0
2000-12-07,21.94,22.0,21.5,21.5,39600,2.70004400225378,2.70742789651701,2.64589544432344,2.64589544432344,321781.42255266,0.0,1.0
2000-12-08,23.38,23.56,22.0,22.0,168667,2.87725746457126,2.89940914736095,2.70742789651701,2.70742789651701,1370553.21206287,0.0,1.0
2000-12-11,23.31,23.44,23.19,23.38,148067,2.86864292126416,2.88464135883449,2.8538751327377,2.87725746457126,1203161.86598749,0.0,1.0
2000-12-12,22.69,23.38,22.69,23.06,70400,2.79234268054414,2.87725746457126,2.79234268054414,2.83787669516738,572055.862315839,0.0,1.0
2000-12-13,22.19,23.0,22.0,22.56,120400,2.73081022835057,2.83049280090415,2.70742789651701,2.77634424297381,978345.537256066,0.0,1.0
2000-12-14,21.94,22.75,21.94,22.19,55000,2.70004400225378,2.79972657480736,2.70004400225378,2.73081022835057,446918.642434251,0.0,1.0
2000-12-15,21.13,21.81,20.5,21.56,141800,2.6003614297002,2.68404556468346,2.52283053993631,2.65327933858667,1152237.51813049,0.0,1.0
2000-12-18,21.31,21.38,20.75,21.38,81200,2.62251311248989,2.63112765579699,2.55359676603309,2.63112765579699,659814.432102928,0.0,1.0
2000-12-19,21.38,21.88,21.31,21.31,56467,2.63112765579699,2.69266010799056,2.62251311248989,2.62251311248989,458839.181496996,0.0,1.0
2000-12-20,21.56,21.94,21.06,21.19,61800,2.65327933858667,2.70004400225378,2.5917468863931,2.60774532396343,502174.038226121,0.0,1.0
2000-12-21,21.75,22.38,21.44,21.44,71267,2.67666167042023,2.75419256018412,2.63851155006021,2.63851155006021,579100.925279303,0.0,1.0
2000-12-22,22.38,22.38,21.63,21.75,49600,2.75419256018412,2.75419256018412,2.66189388189377,2.67666167042023,403039.357540706,0.0,1.0
2000-12-26,22.12,22.44,21.62,22.25,56400,2.72219568504347,2.76157645444735,2.6606632328499,2.7381941226138,458294.753332576,0.0,1.0
2000-12-27,23.38,23.56,22.25,22.25,172067,2.87725746457126,2.89940914736095,2.7381941226138,2.7381941226138,1398180.9099588,0.0,1.0
2000-12-28,23.19,23.44,22.81,23.38,106200,2.8538751327377,2.88464135883449,2.80711046907059,2.87725746457126,862959.269573044,0.0,1.0
2000-12-29,22.25,23.44,22.25,23.31,89067,2.7381941226138,2.88464135883449,2.7381941226138,2.86864292126416,723740.049558023,0.0,1.0
2001-01-02,21.63,22.31,21.5,22.25,134267,2.66189388189377,2.74557801687702,2.64589544432344,2.7381941226138,1091025.91570399,0.0,1.0
2001-01-03,20.94,21.88,20.75,21.88,171467,2.57697909786665,2.69266010799056,2.55359676603309,2.69266010799056,1393305.43385952,0.0,1.0
2001-01-04,19.81,21.13,19.75,21.13,66400,2.43791575590918,2.6003614297002,2.43053186164595,2.6003614297002,539552.688320622,0.0,1.0
2001-01-05,19.88,20.25,19.56,20.0,103867,2.44653029921628,2.49206431383952,2.4071495298124,2.46129808774274,844001.793340332,0.0,1.0
2001-01-08,22.19,22.38,19.94,19.94,185867,2.73081022835057,2.75419256018412,2.45391419347951,2.45391419347951,1510316.8602423,0.0,1.0
2001-01-09,22.0,22.69,21.75,22.25,131400,2.70742789651701,2.79234268054414,2.67666167042023,2.7381941226138,1067729.26574292,0.0,1.0
2001-01-10,22.63,22.81,21.63,21.75,184267,2.78495878628091,2.80711046907059,2.66189388189377,2.67666167042023,1497315.59064422,0.0,1.0
2001-01-11,22.5,23.0,22.13,22.44,349267,2.76896034871058,2.83049280090415,2.72342633408734,2.76157645444735,2838071.51794697,0.0,1.0
2001-01-12,22.88,22.94,22.31,22.5,72600,2.81572501237769,2.82310890664092,2.74557801687702,2.76896034871058,589932.60801321,0.0,1.0
2001-01-16,22.69,23.0,22.5,22.69,78400,2.79234268054414,2.83049280090415,2.76896034871058,2.79234268054414,637062.210306276,0.0,1.0
2001-01-17,23.0,23.38,22.31,22.63,93667,2.83049280090415,2.87725746457126,2.74557801687702,2.78495878628091,761118.699652525,0.0,1.0
2001-01-18,23.44,23.63,22.31,23.0,164667,2.88464135883449,2.90802369066804,2.74557801687702,2.83049280090415,1338050.03806765,0.0,1.0
2001-01-19,23.56,23.63,23.13,23.31,56867,2.89940914736095,2.90802369066804,2.84649123847448,2.86864292126416,462089.498896517,0.0,1.0
2001-01-22,24.13,24.44,23.63,23.63,248800,2.96955614286161,3.00770626322163,2.90802369066804,2.90802369066804,2021697.42250257,0.0,1.0
2001-01-23,24.63,24.63,23.88,24.13,110600,3.03108859505518,3.03108859505518,2.93878991676483,2.96955614286161,898712.760967783,0.0,1.0
2001-01-24,24.38,24.88,24.0,24.44,104267,3.0003223689584,3.06185482115197,2.95355770529129,3.00770626322163,847252.110739853,0.0,1.0
2001-01-25,24.5,24.63,24.13,24.25,53200,3.01509015748485,3.03108859505518,2.96955614286161,2.98432393138807,432292.214136402,0.0,1.0
2001-01-26,23.63,24.31,23.63,24.25,75600,2.90802369066804,2.9917078256513,2.90802369066804,2.98432393138807,614309.988509625,0.0,1.0
2001-01-29,23.7,24.0,23.6,23.75,57800,2.91663823397514,2.95355770529129,2.90433174353643,2.9227914791945,469670.864230903,0.0,1.0
2001-01-30,24.52,24.86,23.95,23.95,74800,3.0175514555726,3.05939352306422,2.94740446007193,2.94740446007193,607809.353710579,0.0,1.0
2001-01-31,24.99,24.99,24.36,24.52,92867,3.07539196063455,3.07539196063455,2.99786107087065,3.0175514555726,754618.064853482,0.0,1.0
2001-02-01,24.93,24.93,24.24,24.86,77867,3.06800806637132,3.06800806637132,2.9830932823442,3.05939352306422,632731.162371414,0.0,1.0
2001-02-02,21.02,24.0,20.91,24.0,1080267,2.58682429021762,2.95355770529129,2.57328715073503,2.95355770529129,8778026.56557308,0.0,1.0
2001-02-05,21.86,22.19,21.25,21.27,191467,2.69019880990281,2.73081022835057,2.61512921822666,2.6175905163144,1555821.30383561,0.0,1.0
2001-02-06,21.3,22.05,21.25,22.0,110000,2.62989700675312,2.72249901403315,2.62372353960111,2.71632554688115,890909.413556342,0.07,1.0
2001-02-07,21.7,21.83,21.3,21.31,75867,2.67928474396914,2.69533575856434,2.62989700675312,2.63113170018352,614460.222529809,0.0,1.0
2001-02-08,21.61,22.07,21.51,21.94,153600,2.66817250309553,2.72496840089396,2.65582556879153,2.70891738629875,1244033.50838413,0.0,1.0
2001-02-09,21.75,22.0,21.44,21.6,168467,2.68545821112114,2.71632554688115,2.64718271477872,2.66693780966513,1364443.96521451,0.0,1.0
2001-02-12,21.45,22.0,21.22,21.85,95667,2.64841740820912,2.71632554688115,2.62001945930991,2.69780514542514,774823.916969952,0.0,1.0
2001-02-13,21.18,21.99,21.1,21.5,101600,2.61508068558831,2.71509085345075,2.60520313814511,2.65459087536113,822876.331066586,0.0,1.0
2001-02-14,20.86,21.1,20.85,21.0,81667,2.57557049581549,2.60520313814511,2.57433580238509,2.5928562038411,661435.44615369,0.0,1.0
2001-02-15,20.65,20.86,20.51,20.86,44467,2.54964193377708,2.57557049581549,2.53235622575147,2.57557049581549,360146.080841908,0.0,1.0
2001-02-16,21.41,21.62,20.6,20.6,72267,2.64347863448752,2.66940719652593,2.54346846662508,2.54346846662508,585303.187177057,0.0,1.0
2001-02-20,21.37,21.94,21.27,21.5,86467,2.63853986076592,2.70891738629875,2.62619292646191,2.65459087536113,700311.493290693,0.0,1.0
2001-02-21,21.03,21.3,20.98,21.3,97667,2.5965602841323,2.62989700675312,2.5903868169803,2.62989700675312,791022.269943704,0.0,1.0
2001-02-22,21.0,21.11,20.81,21.07,119267,2.5928562038411,2.60643783157551,2.56939702866349,2.6014990578539,965964.482060222,0.0,1.0
2001-02-23,20.8,21.1,20.52,21.1,80867,2.56816233523309,2.60520313814511,2.53359091918187,2.60520313814511,654956.104964189,0.0,1.0
2001-02-26,20.97,21.33,20.95,21.0,82267,2.5891521235499,2.63360108704432,2.5866827366891,2.5928562038411,666294.952045815,0.0,1.0
2001-02-27,21.27,21.5,20.86,20.97,83067,2.62619292646191,2.65459087536113,2.57557049581549,2.5891521235499,672774.293235317,0.0,1.0
2001-02-28,21.86,21.89,21.1,21.1,116067,2.69903983885554,2.70274391914675,2.60520313814511,2.60520313814511,940047.11730222,0.0,1.0
2001-03-01,21.3,21.8,21.2,21.8,72267,2.62989700675312,2.69163167827314,2.61755007244911,2.69163167827314,585303.187177056,0.0,1.0
2001-03-02,21.49,22.0,21.08,21.22,69000,2.65335618193073,2.71632554688115,2.6027337512843,2.62001945930991,558843.177594432,0.0,1.0
2001-03-05,21.61,22.0,21.55,21.55,31600,2.66817250309553,2.71632554688115,2.66076434251313,2.66076434251313,255933.976985277,0.0,1.0
2001-03-06,21.77,21.86,21.33,21.71,59600,2.68792759798194,2.69903983885554,2.63360108704432,2.68051943739954,482710.9186178,0.0,1.0
2001-03-07,22.51,22.75,21.82,21.83,137600,2.77929491183158,2.80892755416119,2.69410106513394,2.69533575856434,1114446.68459412,0.0,1.0
2001-03-08,22.45,22.54,22.05,22.53,83200,2.77188675124918,2.78299899212278,2.72249901403315,2.78176429869238,673851.483708069,0.0,1.0
2001-03-09,22.28,22.5,22.17,22.4,54067,2.75089696293237,2.77806021840118,2.73731533519796,2.76571328409717,437898.175115916,0.0,1.0
2001-03-12,22.01,22.58,21.98,22.03,108600,2.71756024031155,2.78793776584438,2.71385616002035,2.72002962717235,879570.566474718,0.0,1.0
2001-03-13,21.64,22.25,21.6,22.1,157867,2.67187658338673,2.74719288264117,2.66693780966513,2.72867248118516,1278592.69445363,0.0,1.0
2001-03-14,21.7,22.12,21.4,21.74,49667,2.67928474396914,2.73114186804596,2.64224394105712,2.68422351769074,402261.798573662,0.0,1.0
2001-03-15,21.11,21.64,21.07,21.64,51200,2.60643783157551,2.67187658338673,2.6014990578539,2.67187658338673,414677.836128043,0.0,1.0
2001-03-16,21.31,21.84,21.0,21.0,93000,2.63113170018352,2.69657045199474,2.5928562038411,2.5928562038411,753223.413279453,0.0,1.0
2001-03-19,21.77,21.9,21.18,21.21,45867,2.68792759798194,2.70397861257715,2.61508068558831,2.61878476587951,371484.927923534,0.0,1.0
2001-03-20,21.89,22.5,21.65,21.7,113267,2.70274391914675,2.77806021840118,2.67311127681713,2.67928474396914,917369.423138965,0.0,1.0
2001-03-21,21.43,21.9,21.33,21.9,40000,2.64594802134832,2.70397861257715,2.63360108704432,2.70397861257715,323967.059475034,0.0,1.0
2001-03-22,21.4,21.53,20.6,21.53,97400,2.64224394105712,2.65829495565233,2.54346846662508,2.65829495565233,788859.789821708,0.0,1.0
2001-03-23,20.99,21.52,20.6,21.5,104667,2.5916215104107,2.65706026222193,2.54346846662508,2.65459087536113,847716.505351834,0.0,1.0
2001-03-26,20.58,21.49,20.54,21.16,139800,2.54099907976428,2.65335618193073,2.53606030604268,2.61261129872751,1132264.87286524,0.0,1.0
2001-03-27,21.49,21.5,20.61,20.68,121667,2.65335618193073,2.65459087536113,2.54470316005548,2.55334601406828,985402.505628722,0.0,1.0
2001-03-28,20.77,21.54,20.77,21.4,83267,2.56445825494189,2.65952964908273,2.56445825494189,2.64224394105712,674394.12853269,0.0,1.0
2001-03-29,20.28,21.55,20.2,20.85,96400,2.50395827685226,2.66076434251313,2.49408072940906,2.57433580238509,780760.613334832,0.0,1.0
2001-03-30,21.73,22.04,20.35,20.35,301400,2.68298882426034,2.72126432060275,2.51260113086507,2.51260113086507,2441091.79314438,0.0,1.0
2001-04-02,22.98,23.7,21.73,21.73,178867,2.8373255030604,2.92622343004924,2.68298882426034,2.68298882426034,1448675.40067802,0.0,1.0
2001-04-03,23.35,23.59,23.0,23.0,170800,2.88300915998522,2.91264180231484,2.8397948899212,2.8397948899212,1383339.3439584,0.0,1.0
2001-04-04,24.69,24.74,23.35,23.35,211867,3.04845807965889,3.0546315468109,2.88300915998522,2.88300915998522,1715948.22474493,0.0,1.0
2001-04-05,24.55,24.89,24.2,24.75,160867,3.03117237163329,3.0731519482669,2.98795810156927,3.0558662402413,1302890.22391425,0.0,1.0
2001-04-06,23.62,24.49,23.6,24.42,92200,2.91634588260604,3.02376421105088,2.91387649574524,3.01512135703808,746744.072089952,0.0,1.0
2001-04-09,24.5,24.95,23.45,23.47,143400,3.02499890448128,3.08056010884931,2.89535609428923,2.89782548115003,1161421.908218,0.0,1.0
2001-04-10,24.49,24.85,24.1,24.5,126800,3.02376421105088,3.0682131745453,2.97561116726526,3.02499890448128,1026975.57853586,0.0,1.0
2001-04-11,24.34,24.82,24.18,24.39,168000,3.00524380959487,3.0645090942541,2.98548871470847,3.01141727674688,1360661.64979514,0.0,1.0
2001-04-12,24.5,24.74,24.09,24.09,107267,3.02499890448128,3.0546315468109,2.97437647383486,2.97437647383486,868774.364217712,0.0,1.0
2001-04-16,24.31,24.72,23.8,24.0,84467,3.00153972930367,3.05216215995009,2.93857036435325,2.96326423296126,684113.140316943,0.0,1.0
2001-04-17,24.2,24.39,23.7,24.3,80400,2.98795810156927,3.01141727674688,2.92622343004924,3.00030503587327,651173.789544817,0.0,1.0
2001-04-18,23.8,24.4,23.7,24.0,83667,2.93857036435325,3.01265197017728,2.92622343004924,2.96326423296126,677633.799127441,0.0,1.0
2001-04-19,23.97,23.99,23.6,23.95,34800,2.95956015267006,2.96202953953086,2.91387649574524,2.95709076580925,281851.341743279,0.0,1.0
2001-04-20,23.99,24.2,23.32,23.32,86867,2.96202953953086,2.98795810156927,2.87930507969402,2.87930507969402,703551.163885443,0.0,1.0
2001-04-23,24.07,24.15,23.94,24.06,44667,2.97190708697406,2.98178463441726,2.95585607237885,2.97067239354366,361765.916139284,0.0,1.0
2001-04-24,23.61,24.18,23.52,24.07,25867,2.91511118917564,2.98548871470847,2.90399894830203,2.97190708697406,209501.398186017,0.0,1.0
2001-04-25,24.4,24.61,23.6,23.71,64867,3.01265197017728,3.03858053221569,2.91387649574524,2.92745812347964,525369.281174175,0.0,1.0
2001-04-26,24.25,24.4,24.0,24.16,79400,2.99413156872127,3.01265197017728,2.96326423296126,2.98301932784767,643074.613057942,0.0,1.0
2001-04-27,24.85,25.25,24.35,25.0,190200,3.0682131745453,3.11760091176132,3.00647850302528,3.08673357600131,1540463.36780379,0.0,1.0
2001-04-30,23.99,24.81,23.8,24.7,221000,2.96202953953086,3.0632744008237,2.93857036435325,3.04969277308929,1789918.00359956,0.0,1.0
2001-05-01,23.9,24.0,23.7,23.99,175200,2.95091729865725,2.96326423296126,2.92622343004924,2.96202953953086,1418975.72050065,0.0,1.0
2001-05-02,23.95,23.98,23.6,23.9,226800,2.95709076580925,2.96079484610046,2.91387649574524,2.95091729865725,1836893.22722344,0.0,1.0
2001-05-03,24.14,24.2,23.82,24.2,205467,2.98054994098686,2.98795810156927,2.94103975121405,2.98795810156927,1664113.49522892,0.0,1.0
2001-05-04,24.1,24.15,23.85,24.15,84067,2.97561116726526,2.98178463441726,2.94474383150525,2.98178463441726,680873.469722192,0.0,1.0
2001-05-07,23.92,24.36,23.79,24.28,66400,2.95338668551805,3.00771319645568,2.93733567092285,2.99783564901247,537785.318728557,0.0,1.0
2001-05-08,24.94,24.95,23.94,24.12,157067,3.07932541541891,3.08056010884931,2.95585607237885,2.97808055412606,1272113.35326413,0.0,1.0
2001-05-09,24.79,24.91,24.32,24.7,92467,3.0694478679757,3.08430602627167,3.01125341464982,3.05830424925372,746797.804880701,0.07,1.0
2001-05-10,24.81,24.92,24.75,24.77,38267,3.0719242276917,3.08554420612967,3.06449514854371,3.06697150825971,309058.492212029,0.0,1.0
2001-05-11,24.72,24.92,24.61,24.75,80467,3.06078060896972,3.08554420612967,3.04716063053175,3.06449514854371,649881.351891327,0.0,1.0
2001-05-14,24.87,24.9,24.68,24.9,64067,3.07935330683968,3.08306784641367,3.05582788953773,3.08306784641367,517428.866139183,0.0,1.0
2001-05-15,24.98,24.98,24.76,24.92,59467,3.09297328527765,3.09297328527765,3.06573332840171,3.08554420612967,480277.559159924,0.0,1.0
2001-05-16,25.88,25.88,24.92,24.92,101467,3.20440947249742,3.20440947249742,3.08554420612967,3.08554420612967,819485.144622732,0.0,1.0
2001-05-17,25.8,26.15,25.27,25.75,138467,3.19450403363344,3.23784032866336,3.12888050115958,3.18831313434346,1118310.8746733,0.0,1.0
2001-05-18,25.63,26.18,25.5,25.75,56600,3.17345497604749,3.24155486823735,3.15735863789352,3.18831313434346,457122.603266545,0.0,1.0
2001-05-21,26.55,26.55,25.8,25.8,155800,3.28736752298325,3.28736752298325,3.19450403363344,3.19450403363344,1258298.61464537,0.0,1.0
2001-05-22,26.19,26.76,26.19,26.55,112600,3.24279304809535,3.3133693000012,3.24279304809535,3.28736752298325,909399.383883621,0.0,1.0
2001-05-23,26.1,27.0,26.01,26.12,90867,3.23164942937337,3.34308561659314,3.22050581065139,3.23412578908936,733875.611148784,0.0,1.0
2001-05-24,25.97,26.22,25.66,26.02,182400,3.2155530912194,3.24650758766934,3.17716951562148,3.22174399050939,1473130.08543848,0.0,1.0
2001-05-25,25.72,25.94,25.54,25.75,151400,3.18459859476947,3.21183855164541,3.16231135732551,3.18831313434346,1222762.58188259,0.0,1.0
2001-05-29,25.52,25.93,25.4,25.65,162867,3.15983499760952,3.21060037178741,3.14497683931355,3.17593133576348,1315374.32908502,0.0,1.0
2001-05-30,25.54,25.91,25.3,25.64,140667,3.16231135732551,3.20812401207142,3.13259504073357,3.17469315590549,1136078.89105468,0.0,1.0
2001-05-31,25.45,25.9,25.35,25.7,69867,3.15116773860353,3.20688583221342,3.13878594002356,3.18212223505347,564271.818417381,0.0,1.0
2001-06-01,25.45,25.55,25.25,25.4,243600,3.15116773860353,3.16354953718351,3.12640414144358,3.14497683931355,1967403.99568429,0.0,1.0
2001-06-04,26.15,26.3,25.45,25.45,332667,3.23784032866336,3.25641302653332,3.15116773860353,3.15116773860353,2686742.13888466,0.0,1.0
2001-06-05,26.85,26.96,26.34,26.4,135000,3.32451291872318,3.33813289716115,3.26136574596531,3.26879482511329,1090310.09613045,0.0,1.0
2001-06-06,26.18,26.94,26.18,26.75,65667,3.24155486823735,3.33565653744516,3.24155486823735,3.3121311201432,530351.059871099,0.0,1.0
2001-06-07,26.3,26.85,25.8,26.3,54067,3.25641302653332,3.32451291872318,3.19450403363344,3.25641302653332,436665.155314705,0.0,1.0
2001-06-08,26.07,26.4,25.9,26.4,23400,3.22793488979938,3.26879482511329,3.20688583221342,3.26879482511329,188987.083329278,0.0,1.0
2001-06-11,25.8,26.1,25.59,26.0,68267,3.19450403363344,3.23164942937337,3.1685022566155,3.21926763079339,551349.624685465,0.0,1.0
2001-06-12,25.7,25.94,25.43,25.85,46200,3.18212223505347,3.21183855164541,3.14869137888754,3.20069493292343,373128.344009088,0.0,1.0
2001-06-13,25.4,25.6,25.4,25.45,82467,3.14497683931355,3.1697404364735,3.14497683931355,3.15116773860353,666034.094056222,0.0,1.0
2001-06-14,25.25,25.46,25.25,25.4,46800,3.12640414144358,3.15240591846153,3.12640414144358,3.14497683931355,377974.166658558,0.0,1.0
2001-06-15,25.18,25.45,24.8,24.8,84000,3.1177368824376,3.15116773860353,3.0706860478337,3.0706860478337,678415.170925615,0.0,1.0
2001-06-18,24.76,25.5,24.76,25.43,31067,3.06573332840171,3.15735863789352,3.06573332840171,3.14869137888754,250908.620418406,0.0,1.0
2001-06-19,24.99,25.0,24.65,24.9,63867,3.09421146513565,3.09544964499365,3.05211334996374,3.08306784641367,515813.591922694,0.0,1.0
2001-06-20,25.25,25.32,24.75,24.75,53800,3.12640414144358,3.13507140044957,3.06449514854371,3.06449514854371,434508.764235692,0.0,1.0
2001-06-21,24.76,25.47,24.73,25.1,47267,3.06573332840171,3.15364409831953,3.06201878882772,3.10783144357362,381745.83195406,0.0,1.0
2001-06-22,24.77,25.0,24.72,24.76,56867,3.06697150825971,3.09544964499365,3.06078060896972,3.06573332840171,459278.994345558,0.0,1.0
2001-06-25,24.03,24.77,23.9,24.77,77467,2.97534619876789,3.06697150825971,2.95924986061393,3.06697150825971,625652.238643985,0.0,1.0
2001-06-26,24.09,24.65,23.69,24.04,87467,2.98277527791588,3.05211334996374,2.93324808359598,2.97658437862589,706415.949468461,0.0,1.0
2001-06-27,24.6,24.8,24.16,24.25,45467,3.04592245067375,3.0706860478337,2.99144253692186,3.00258615564384,367208.364005654,0.0,1.0
2001-06-28,24.75,24.95,24.5,24.5,99600,3.06449514854371,3.08925874570366,3.03354065209377,3.03354065209377,804406.559811801,0.0,1.0
2001-06-29,25.45,25.9,24.65,24.75,251467,3.15116773860353,3.20688583221342,3.05211334996374,3.06449514854371,2030940.8069899,0.0,1.0
2001-07-02,24.62,25.53,24.55,25.45,99800,3.04839881038974,3.16107317746751,3.03973155138376,3.15116773860353,806021.834028292,0.0,1.0
2001-07-03,24.4,24.9,24.32,24.61,61200,3.0211588535138,3.08306784641367,3.01125341464982,3.04716063053175,494273.910245805,0.0,1.0
2001-07-05,24.8,24.98,24.47,24.5,146600,3.0706860478337,3.09297328527765,3.02982611251978,3.03354065209377,1183996.00068685,0.0,1.0
2001-07-06,24.8,24.9,24.5,24.55,113800,3.0706860478337,3.08306784641367,3.03354065209377,3.03973155138376,919091.029182559,0.0,1.0
2001-07-09,24.24,24.9,24.05,24.9,61067,3.00134797578584,3.08306784641367,2.97782255848389,3.08306784641367,493199.75289184,0.0,1.0
2001-07-10,24.52,24.97,24.25,24.25,91467,3.03601701180977,3.09173510541966,3.00258615564384,3.00258615564384,738721.433798253,0.0,1.0
2001-07-11,24.25,24.9,24.14,24.52,54067,3.00258615564384,3.08306784641367,2.98896617720587,3.03601701180977,436665.155314705,0.0,1.0
2001-07-12,24.4,24.49,23.85,24.35,39200,3.0211588535138,3.03230247223578,2.95305896132394,3.01496795422381,316593.746431954,0.0,1.0
2001-07-13,24.18,24.41,23.94,24.4,60867,2.99391889663786,3.0223970333718,2.96420258004592,3.0211588535138,491584.47867535,0.0,1.0
2001-07-16,24.54,24.9,24.18,24.18,58467,3.03849337152576,3.08306784641367,2.99391889663786,2.99391889663786,472201.188077476,0.0,1.0
2001-07-17,24.5,24.5,24.15,24.45,90467,3.03354065209377,3.03354065209377,2.99020435706386,3.02734975280379,730645.062715806,0.0,1.0
2001-07-18,24.35,24.54,24.15,24.5,42000,3.01496795422381,3.03849337152576,2.99020435706386,3.03354065209377,339207.585462808,0.0,1.0
2001-07-19,24.66,24.9,24.45,24.45,52067,3.05335152982173,3.08306784641367,3.02734975280379,3.02734975280379,420512.41314981,0.0,1.0
2001-07-20,24.72,24.89,24.6,24.6,43400,3.06078060896972,3.08182966655568,3.04592245067375,3.04592245067375,350514.504978234,0.0,1.0
2001-07-23,24.21,24.73,24.0,24.73,38000,2.99763343621185,3.06201878882772,2.9716316591939,3.06201878882772,306902.101133016,0.0,1.0
2001-07-24,23.75,24.25,23.54,24.1,80600,2.94067716274397,3.00258615564384,2.91467538572602,2.98401345777388,650955.509245291,0.0,1.0
2001-07-25,24.25,24.25,23.75,23.75,57267,3.00258615564384,3.00258615564384,2.94067716274397,2.94067716274397,462509.542778538,0.0,1.0
2001-07-26,24.33,24.33,23.75,24.25,40667,3.01249159450782,3.01249159450782,2.94067716274397,3.00258615564384,328441.782809904,0.0,1.0
2001-07-27,23.9,24.6,23.85,24.4,62600,2.95924986061393,3.04592245067375,2.95305896132394,3.0211588535138,505580.829761232,0.0,1.0
2001-07-30,24.25,24.25,23.65,23.8,63267,3.00258615564384,3.00258615564384,2.92829536416399,2.94686806203395,510967.769273225,0.0,1.0
2001-07-31,25.37,25.5,24.25,24.25,137000,3.14126229973955,3.15735863789352,3.00258615564384,3.00258615564384,1106462.83829535,0.0,1.0
2001-08-01,25.88,25.95,25.06,25.2,84867,3.20440947249742,3.21307673150341,3.10287872414163,3.1202132421536,685417.384654098,0.0,1.0
2001-08-02,26.0,26.0,25.75,25.8,59000,3.21926763079339,3.21926763079339,3.18831313434346,3.19450403363344,476505.893864421,0.0,1.0
2001-08-03,25.7,26.0,25.33,25.8,49667,3.18212223505347,3.21926763079339,3.13630958030756,3.19450403363344,401129.122551935,0.0,1.0
2001-08-06,25.52,25.7,25.34,25.7,40067,3.15983499760952,3.18212223505347,3.13754776016556,3.18212223505347,323595.960160435,0.0,1.0
2001-08-07,25.4,25.53,25.19,25.52,207067,3.14497683931355,3.16107317746751,3.1189750622956,3.15983499760952,1672349.93092922,0.0,1.0
2001-08-08,25.12,25.48,25.06,25.3,62200,3.1195941522246,3.164301711731,3.11214289230686,3.1419479319778,500854.894501517,0.075,1.0
2001-08-09,25.55,25.55,25.04,25.05,66600,3.17299484830169,3.17299484830169,3.10965913900095,3.11090101565391,536285.144273329,0.0,1.0
2001-08-10,26.24,26.37,25.6,25.7,70600,3.25868433735563,3.27482873384405,3.17920423156647,3.19162299809603,568494.462247703,0.0,1.0
2001-08-13,26.2,26.45,25.85,26.45,41800,3.25371683074381,3.2847637470677,3.21025114789036,3.2847637470677,336587.372832209,0.0,1.0
2001-08-14,26.7,26.7,26.01,26.4,100400,3.31581066339159,3.31581066339159,3.23012117433765,3.27855436380292,808453.88115679,0.0,1.0
2001-08-15,26.66,26.9,26.54,26.6,85000,3.31084315677977,3.3406481964507,3.2959406369443,3.30339189686203,684448.006955449,0.0,1.0
2001-08-16,26.99,27.0,26.07,26.7,66067,3.35182508632731,3.35306696298026,3.23757243425539,3.31581066339159,531993.252653242,0.0,1.0
2001-08-17,26.76,26.95,26.5,26.85,75600,3.32326192330933,3.34685757971548,3.29097313033248,3.33443881318593,608756.109715669,0.0,1.0
2001-08-20,27.55,27.55,26.77,26.77,113267,3.42137017889282,3.42137017889282,3.32450379996228,3.32450379996228,912063.204750857,0.0,1.0
2001-08-21,27.06,27.78,27.02,27.55,52800,3.36051822289799,3.4499333419108,3.35555071628617,3.42137017889282,425162.997261738,0.0,1.0
2001-08-22,26.99,27.06,26.1,27.06,54667,3.35182508632731,3.36051822289799,3.24129806421425,3.36051822289799,440196.696426276,0.0,1.0
2001-08-23,26.67,27.25,26.6,27.05,41267,3.31208503343272,3.38411387930415,3.30339189686203,3.35927634624504,332295.481212124,0.0,1.0
2001-08-24,26.9,26.98,26.32,26.67,41600,3.3406481964507,3.35058320967435,3.26861935057928,3.31208503343272,334976.906933491,0.0,1.0
2001-08-27,26.36,26.9,26.2,26.75,43467,3.2735868571911,3.3406481964507,3.25371683074381,3.32202004665637,350010.606098029,0.0,1.0
2001-08-28,25.92,26.2,25.61,26.2,71867,3.21894428446105,3.25371683074381,3.18044610821942,3.25371683074381,578696.763716085,0.0,1.0
2001-08-29,26.8,26.86,25.66,25.93,91600,3.32822942992115,3.33568068983888,3.1866554914842,3.22018616111401,737593.381613166,0.0,1.0
2001-08-30,26.85,27.05,26.66,26.75,77000,3.33443881318593,3.35927634624504,3.31084315677977,3.32202004665637,620029.3710067,0.0,1.0
2001-08-31,27.24,27.34,26.82,26.85,64067,3.3828720026512,3.39529076918075,3.33071318322706,3.33443881318593,515888.593666055,0.0,1.0
2001-09-04,27.02,27.25,27.0,27.1,107200,3.35555071628617,3.38411387930415,3.35306696298026,3.36548572950982,863209.721713226,0.0,1.0
2001-09-05,26.71,26.83,26.49,26.8,86667,3.31705254004455,3.33195505988001,3.28973125367952,3.32822942992115,697871.240221269,0.0,1.0
2001-09-06,26.75,26.9,26.55,26.8,56800,3.32202004665637,3.3406481964507,3.29718251359726,3.32822942992115,457372.315236112,0.0,1.0
2001-09-07,26.7,26.9,26.27,26.65,57400,3.31581066339159,3.3406481964507,3.2624099673145,3.30960128012681,462203.712932268,0.0,1.0
2001-09-10,26.97,26.97,26.31,26.35,78667,3.34934133302139,3.34934133302139,3.26737747392632,3.27234498053814,633452.604272522,0.0,1.0
2001-09-17,26.5,26.72,25.65,26.72,136600,3.29097313033248,3.3182944166975,3.18541361483125,3.3182944166975,1099948.20882487,0.0,1.0
2001-09-18,26.85,26.94,26.25,26.45,88800,3.33443881318593,3.34561570306253,3.25992621400859,3.2847637470677,715046.859031104,0.0,1.0
2001-09-19,28.44,28.44,26.6,28.44,262200,3.53189720100587,3.53189720100587,3.30339189686203,3.53189720100587,2111320.79322022,0.0,1.0
2001-09-20,27.85,28.35,27.7,28.35,285067,3.45862647848149,3.52072031112927,3.43999832868716,3.52072031112927,2295453.41175022,0.0,1.0
2001-09-21,26.25,27.4,26.0,27.4,218867,3.25992621400859,3.40274202909849,3.2288792976847,3.40274202909849,1762389.19927433,0.0,1.0
2001-09-24,26.63,26.74,26.25,26.25,68400,3.3071175268209,3.32077817000341,3.25992621400859,3.25992621400859,550779.337361797,0.0,1.0
2001-09-25,27.03,27.18,26.5,26.5,113867,3.35679259293913,3.37542074273346,3.29097313033248,3.29097313033248,916894.602447013,0.0,1.0
2001-09-26,26.5,27.1,26.4,27.1,112067,3.29097313033248,3.36548572950982,3.27855436380292,3.36548572950982,902400.409358544,0.0,1.0
2001-09-27,26.4,26.61,26.31,26.5,129600,3.27855436380292,3.30463377351499,3.26737747392632,3.29097313033248,1043581.90236972,0.0,1.0
2001-09-28,25.85,27.24,25.6,26.45,130667,3.21025114789036,3.3828720026512,3.17920423156647,3.2847637470677,1052173.73793938,0.0,1.0
2001-10-01,25.7,25.95,25.25,25.5,159267,3.19162299809603,3.22266991441992,3.13573854871302,3.16678546503691,1282470.36145616,0.0,1.0
2001-10-02,26.5,26.55,25.95,25.95,150667,3.29097313033248,3.29718251359726,3.22266991441992,3.22266991441992,1213220.32781125,0.0,1.0
2001-10-03,26.82,26.93,26.22,26.93,140400,3.33071318322706,3.34437382640957,3.25620058404972,3.34437382640957,1130547.06090053,0.0,1.0
2001-10-04,26.69,26.99,26.3,26.99,51067,3.31456878673864,3.35182508632731,3.26613559727337,3.35182508632731,411208.31024934,0.0,1.0
2001-10-05,26.42,26.69,25.65,26.69,80067,3.28103811710883,3.31456878673864,3.18541361483125,3.31456878673864,644725.865563553,0.0,1.0
2001-10-08,25.66,25.7,24.45,25.7,193667,3.1866554914842,3.19162299809603,3.03638841647657,3.19162299809603,1559470.49603578,0.0,1.0
2001-10-09,25.17,25.55,25.0,25.55,87267,3.12580353548938,3.17299484830169,3.10469163238913,3.17299484830169,702702.637917425,0.0,1.0
2001-10-10,25.38,25.45,24.78,25.17,150667,3.15188294520145,3.16057608177213,3.07737034602411,3.12580353548938,1213220.32781125,0.0,1.0
2001-10-11,25.45,25.72,25.39,25.55,125200,3.16057608177213,3.19410675140194,3.1531248218544,3.17299484830169,1008151.65259791,0.0,1.0
2001-10-12,25.33,25.33,24.9,25.3,78600,3.14567356193667,3.14567356193667,3.09227286585957,3.1419479319778,632913.09819645,0.0,1.0
2001-10-15,25.06,25.2,24.86,25.2,62600,3.11214289230686,3.12952916544824,3.08730535924775,3.12952916544824,504075.826298955,0.0,1.0
2001-10-16,25.26,25.26,24.96,25.07,142400,3.13698042536598,3.13698042536598,3.09972412577731,3.11338476895982,1146651.71988772,0.0,1.0
2001-10-17,25.03,25.49,24.59,25.35,46467,3.108417262348,3.16554358838396,3.05377468961795,3.14815731524258,374167.59457881,0.0,1.0
2001-10-18,25.15,25.34,24.52,25.0,46200,3.12331978218347,3.14691543858962,3.04508155304726,3.10469163238913,372017.62260402,0.0,1.0
2001-10-19,25.49,25.49,24.95,25.24,49200,3.16554358838396,3.16554358838396,3.09848224912435,3.13449667206007,396174.611084801,0.0,1.0
2001-10-22,25.35,25.5,25.05,25.49,65667,3.14815731524258,3.16678546503691,3.11090101565391,3.16554358838396,528772.320855805,0.0,1.0
2001-10-23,25.28,25.49,25.16,25.4,37400,3.13946417867189,3.16554358838396,3.12456165883642,3.15436669850736,301157.123060397,0.0,1.0
2001-10-24,25.0,25.19,24.85,25.19,20467,3.10469163238913,3.12828728879529,3.0860634825948,3.12828728879529,164807.027745379,0.0,1.0
2001-10-25,24.99,25.15,24.35,24.9,49467,3.10344975573617,3.12331978218347,3.02396964994701,3.09227286585957,398324.583059591,0.0,1.0
2001-10-26,26.52,26.85,25.1,25.24,243867,3.29345688363839,3.33443881318593,3.11711039891869,3.13449667206007,1963697.43661417,0.0,1.0
2001-10-29,26.32,26.5,25.8,26.4,140600,3.26861935057928,3.29097313033248,3.20404176462558,3.27855436380292,1132157.52679925,0.0,1.0
2001-10-30,26.0,26.3,25.9,26.3,71000,3.2288792976847,3.26613559727337,3.21646053115514,3.26613559727337,571715.394045139,0.0,1.0
2001-10-31,26.0,26.5,25.7,26.0,176800,3.2288792976847,3.29097313033248,3.19162299809603,3.2288792976847,1423651.85446733,0.0,1.0
2001-11-01,26.77,26.85,26.1,26.25,81200,3.32450379996228,3.33443881318593,3.24129806421425,3.25992621400859,653849.154879794,0.0,1.0
2001-11-02,26.3,26.85,26.12,26.84,114600,3.26613559727337,3.33443881318593,3.24378181752016,3.33319693653297,922796.959965816,0.0,1.0
2001-11-05,26.9,27.0,25.92,26.05,94000,3.3406481964507,3.35306696298026,3.21894428446105,3.23508868094947,756918.972397792,0.0,1.0
2001-11-06,27.0,27.18,26.5,26.9,78867,3.35306696298026,3.37542074273346,3.29097313033248,3.3406481964507,635063.07017124,0.0,1.0
2001-11-07,26.64,26.98,26.53,26.98,120867,3.31767347837102,3.36001615789978,3.30397437617054,3.36001615789978,970528.56496926,0.075,1.0
2001-11-08,25.8,26.8,25.75,26.6,74067,3.21306215247644,3.33759944520809,3.20683528783986,3.31269198666176,594737.514967511,0.0,1.0
2001-11-09,26.01,26.3,25.75,25.75,51467,3.23921498395009,3.27533079884226,3.20683528783986,3.20683528783986,413265.768599145,0.0,1.0
2001-11-12,26.19,26.31,25.75,26.02,43467,3.26163169664178,3.27657617176958,3.20683528783986,3.2404603568774,349027.98227406,0.0,1.0
2001-11-13,25.67,26.22,25.55,26.19,69400,3.19687230442133,3.26536781542373,3.18192782929353,3.26163169664178,557262.796370114,0.0,1.0
2001-11-14,25.8,25.97,25.6,25.6,88267,3.21306215247644,3.23423349224082,3.18815469393011,3.18815469393011,708759.585694537,0.0,1.0
2001-11-15,25.85,25.95,25.75,25.8,97867,3.21928901711302,3.23174274638619,3.20683528783986,3.21306215247644,785844.92928464,0.0,1.0
2001-11-16,25.45,26.22,25.45,25.9,91600,3.16947410002037,3.26536781542373,3.16947410002037,3.22551588174961,735522.653422225,0.0,1.0
2001-11-19,25.47,25.47,25.14,25.2,135667,3.171964845875,3.171964845875,3.13086753927356,3.13833977683746,1089368.46967067,0.0,1.0
2001-11-20,25.51,25.63,25.25,25.4,68200,3.17694633758427,3.19189081271206,3.14456664147404,3.16324723538378,547627.12842135,0.0,1.0
2001-11-21,26.12,26.2,25.51,26.2,80000,3.25291408615057,3.2628770695691,3.17694633758427,3.2628770695691,642377.863250852,0.0,1.0
2001-11-23,26.5,26.59,26.0,26.59,37800,3.30023825738859,3.31144661373444,3.23796961102277,3.31144661373444,303523.540386028,0.0,1.0
2001-11-26,26.38,26.8,26.28,26.5,60400,3.2852937822608,3.33759944520809,3.27284005298763,3.30023825738859,484995.286754393,0.0,1.0
2001-11-27,26.13,26.55,26.03,26.28,67400,3.25415945907789,3.30646512202518,3.24170572980472,3.27284005298763,541203.349788842,0.0,1.0
2001-11-28,26.1,26.29,26.0,26.29,90267,3.25042334029594,3.27408542591495,3.23796961102277,3.27408542591495,724819.032275807,0.0,1.0
2001-11-29,26.49,26.49,26.0,26.1,81400,3.29899288446128,3.29899288446128,3.23796961102277,3.25042334029594,653619.475857741,0.0,1.0
2001-11-30,26.3,26.59,26.3,26.45,153800,3.27533079884226,3.31144661373444,3.27533079884226,3.29401139275201,1234971.44209976,0.0,1.0
2001-12-03,26.4,26.45,25.88,26.45,70000,3.28778452811543,3.29401139275201,3.22302513589497,3.29401139275201,562080.630344495,0.0,1.0
2001-12-04,26.55,26.55,25.67,26.55,131800,3.30646512202518,3.30646512202518,3.19687230442133,3.30646512202518,1058317.52970578,0.0,1.0
2001-12-05,26.8,26.8,26.53,26.59,104200,3.33759944520809,3.33759944520809,3.30397437617054,3.31144661373444,836697.166884234,0.0,1.0
2001-12-06,26.35,26.8,26.31,26.8,72067,3.28155766347885,3.33759944520809,3.27657617176958,3.33759944520809,578678.068386239,0.0,1.0
2001-12-07,26.18,26.6,25.95,26.6,78467,3.26038632371447,3.31269198666176,3.23174274638619,3.31269198666176,630068.297446307,0.0,1.0
2001-12-10,26.2,26.25,25.9,26.1,84600,3.2628770695691,3.26910393420568,3.22551588174961,3.25042334029594,679314.590387776,0.0,1.0
2001-12-11,25.85,26.62,25.71,26.2,131000,3.21928901711302,3.31518273251639,3.20185379613059,3.2628770695691,1051893.75107327,0.0,1.0
2001-12-12,26.0,26.1,25.86,25.86,119000,3.23796961102277,3.25042334029594,3.22053439004034,3.22053439004034,955537.071585643,0.0,1.0
2001-12-13,25.52,26.1,25.5,26.1,196800,3.17819171051158,3.25042334029594,3.17570096465695,3.25042334029594,1580249.5435971,0.0,1.0
2001-12-14,26.0,26.1,25.5,25.75,83000,3.23796961102277,3.25042334029594,3.17570096465695,3.20683528783986,666467.033122759,0.0,1.0
2001-12-17,26.3,26.55,25.75,25.75,82200,3.27533079884226,3.30646512202518,3.20683528783986,3.20683528783986,660043.254490251,0.0,1.0
2001-12-18,26.59,26.59,26.1,26.3,178467,3.31144661373444,3.31144661373444,3.25042334029594,3.27533079884226,1433040.62650987,0.0,1.0
2001-12-19,26.22,26.5,25.96,26.45,56667,3.26536781542373,3.30023825738859,3.23298811931351,3.29401139275201,455020.329710451,0.0,1.0
2001-12-20,25.55,26.7,25.42,26.09,142467,3.18192782929353,3.32514571593492,3.16573798123842,3.24917796736862,1143970.58804699,0.0,1.0
2001-12-21,25.92,26.04,25.49,25.49,177000,3.22800662760424,3.24295110273204,3.17445559172963,3.17445559172963,1421261.02244251,0.0,1.0
2001-12-24,26.1,26.25,25.91,25.92,20200,3.25042334029594,3.26910393420568,3.22676125467692,3.22800662760424,162200.41047084,0.0,1.0
2001-12-26,26.51,26.53,25.95,25.95,69000,3.30148363031591,3.30397437617054,3.23174274638619,3.23174274638619,554050.90705386,0.0,1.0
2001-12-27,26.64,26.7,26.4,26.51,53800,3.31767347837102,3.32514571593492,3.28778452811543,3.30148363031591,431999.113036199,0.0,1.0
2001-12-28,26.89,26.99,26.45,26.54,100400,3.34880780155394,3.3612615308271,3.29401139275201,3.30521974909786,806184.218379818,0.0,1.0
2001-12-31,26.63,26.85,26.49,26.64,125000,3.31642810544371,3.34382630984467,3.29899288446128,3.31767347837102,1003715.41132946,0.0,1.0
2002-01-02,26.51,26.52,25.75,26.35,126867,3.30148363031591,3.30272900324323,3.20683528783986,3.28155766347885,1018706.90471307,0.0,1.0
2002-01-03,26.45,26.75,26.1,26.75,102200,3.29401139275201,3.33137258057151,3.25042334029594,3.33137258057151,820637.720302964,0.0,1.0
2002-01-04,26.28,26.72,26.05,26.72,175267,3.27284005298763,3.32763646178956,3.24419647565935,3.32763646178956,1407345.51197984,0.0,1.0
2002-01-07,25.9,26.45,25.73,26.45,108800,3.22551588174961,3.29401139275201,3.20434454198523,3.29401139275201,873633.894021158,0.0,1.0
2002-01-08,25.95,25.98,25.54,25.95,81067,3.23174274638619,3.23547886516814,3.18068245636621,3.23174274638619,650945.57800196,0.0,1.0
2002-01-09,26.0,26.3,25.9,26.05,200867,3.23796961102277,3.27533079884226,3.22551588174961,3.24419647565935,1612906.42822011,0.0,1.0
2002-01-10,26.48,26.48,25.88,26.01,86000,3.29774751153396,3.29774751153396,3.22302513589497,3.23921498395009,690556.202994666,0.0,1.0
2002-01-11,26.51,26.99,26.04,26.35,104400,3.30148363031591,3.3612615308271,3.24295110273204,3.28155766347885,838303.111542362,0.0,1.0
2002-01-14,26.5,27.17,26.2,26.3,148400,3.30023825738859,3.3836782435188,3.2628770695691,3.27533079884226,1191610.93633033,0.0,1.0
2002-01-15,27.36,27.4,26.38,26.4,132000,3.40734032913781,3.41232182084707,3.2852937822608,3.28778452811543,1059923.47436391,0.0,1.0
2002-01-16,27.27,27.6,27.07,27.36,94200,3.39613197279196,3.4372292793934,3.37122451424563,3.40734032913781,756399.933977878,0.0,1.0
2002-01-17,27.9,27.9,27.0,27.1,91600,3.4745904672129,3.4745904672129,3.36250690375442,3.37496063302758,735522.653422225,0.0,1.0
2002-01-18,27.58,27.99,27.3,27.9,141067,3.43473853353877,3.48579882355874,3.39986809157391,3.4745904672129,1132728.9754401,0.0,1.0
2002-01-22,28.35,28.85,27.59,27.59,416400,3.53063224894214,3.59290089530796,3.43598390646609,3.43598390646609,3343576.77822068,0.0,1.0
2002-01-23,29.33,29.33,28.25,29.33,354467,3.65267879581915,3.65267879581915,3.51817851966897,3.65267879581915,2846271.92566175,0.0,1.0
2002-01-24,29.65,29.89,29.27,29.33,303867,3.69253072949328,3.72241967974887,3.64520655825525,3.65267879581915,2439967.92715558,0.0,1.0
2002-01-25,29.55,29.99,29.42,29.6,287067,3.68007700022011,3.73487340902203,3.663887152165,3.68630386485669,2305068.5758729,0.0,1.0
2002-01-28,29.62,29.8,28.81,29.8,237667,3.68879461071133,3.71121132340302,3.58791940359869,3.71121132340302,1908400.2453155,0.0,1.0
2002-01-29,29.27,29.45,28.8,29.37,159667,3.64520655825525,3.66762327094695,3.58667403067138,3.65766028752842,1282081.82864592,0.0,1.0
2002-01-30,29.27,29.45,29.1,29.25,237667,3.64520655825525,3.66762327094695,3.62403521849087,3.64271581240062,1908400.2453155,0.0,1.0
2002-01-31,29.43,29.85,29.12,29.28,139400,3.66513252509231,3.7174381880396,3.6265259643455,3.64645193118257,1119343.42671461,0.0,1.0
2002-02-01,29.39,29.56,29.22,29.56,143000,3.66015103338305,3.68132237314743,3.63897969361867,3.68132237314743,1148250.4305609,0.0,1.0
2002-02-04,29.41,29.65,29.33,29.39,100067,3.66264177923768,3.69253072949328,3.65267879581915,3.66015103338305,803510.320524038,0.0,1.0
2002-02-05,29.36,29.62,29.3,29.55,258267,3.6564149146011,3.68879461071133,3.6489426770372,3.68007700022011,2073812.5451026,0.0,1.0
2002-02-06,28.74,29.3,28.51,29.28,187800,3.58854209006235,3.65846497003573,3.559823764359,3.6559677243224,1504057.04170136,0.075,1.0
2002-02-07,28.15,28.8,28.15,28.74,112267,3.51487334151897,3.59603382720236,3.51487334151897,3.58854209006235,899126.580940824,0.0,1.0
2002-02-08,28.55,28.55,27.65,28.15,141400,3.56481825578567,3.56481825578567,3.4524421986856,3.51487334151897,1132447.63416705,0.0,1.0
2002-02-11,29.9,29.98,28.8,28.8,165467,3.73338234143578,3.74337132428912,3.59603382720236,3.59603382720236,1325195.98785516,0.0,1.0
2002-02-12,29.91,30.38,29.7,29.9,203067,3.73463096429245,3.79331623855582,3.70840988430243,3.73338234143578,1626327.74913296,0.0,1.0
2002-02-13,30.65,30.7,29.91,29.91,138267,3.82702905568584,3.83327216996918,3.73463096429245,3.73463096429245,1107355.99033505,0.0,1.0
2002-02-14,31.0,31.1,30.67,30.8,184600,3.8707308556692,3.88321708423588,3.82952630139918,3.84575839853585,1478428.806699,0.0,1.0
2002-02-15,30.88,31.22,30.7,31.22,97667,3.85574738138919,3.89820055851589,3.83327216996918,3.89820055851589,782197.758742529,0.0,1.0
2002-02-19,30.35,30.7,30.28,30.65,122067,3.78957036998582,3.83327216996918,3.78083000998914,3.82702905568584,977613.050635569,0.0,1.0
2002-02-20,31.53,31.59,30.25,31.59,151067,3.93690786707258,3.94439960421259,3.77708414141914,3.94439960421259,1209868.93034451,0.0,1.0
2002-02-21,31.02,31.8,30.84,31.4,150400,3.87322810138254,3.9706206842026,3.85075288996252,3.9206757699359,1204527.04511121,0.0,1.0
2002-02-22,31.25,31.36,30.32,31.03,168600,3.90194642708589,3.91568127850923,3.78582450141581,3.87447672423921,1350287.63168716,0.0,1.0
2002-02-25,31.1,31.35,30.99,31.15,113200,3.88321708423588,3.91443265565257,3.86948223281254,3.88946019851922,906598.813208701,0.0,1.0
2002-02-26,31.02,31.35,30.9,31.1,97000,3.87322810138254,3.91443265565257,3.85824462710253,3.88321708423588,776855.873509223,0.0,1.0
2002-02-27,31.1,31.34,30.92,31.2,105467,3.88321708423588,3.9131840327959,3.86074187281586,3.89570331280255,844666.581560795,0.0,1.0
2002-02-28,30.9,31.2,30.76,31.05,108000,3.85824462710253,3.89570331280255,3.84076390710918,3.87697396995254,864952.931329856,0.0,1.0
2002-03-01,31.24,31.44,30.9,30.91,102867,3.90069780422922,3.92567026136257,3.85824462710253,3.8594932499592,823843.640621374,0.0,1.0
2002-03-04,30.96,31.3,30.7,31.2,103000,3.86573636424253,3.90818954136923,3.83327216996918,3.89570331280255,824908.81413866,0.0,1.0
2002-03-05,30.78,31.18,30.4,31.1,96667,3.84326115282252,3.89320606708922,3.79581348426915,3.88321708423588,774188.935304289,0.0,1.0
2002-03-06,31.08,31.5,30.64,30.78,167000,3.88071983852254,3.93316199850258,3.82578043282917,3.84326115282252,1337473.51418598,0.0,1.0
2002-03-07,30.6,31.05,30.46,31.0,145467,3.8207859414025,3.87697396995254,3.80330522140916,3.8707308556692,1165019.51909037,0.0,1.0
2002-03-08,30.72,30.95,30.44,30.8,116400,3.83576941568251,3.86448774138587,3.80080797569582,3.84575839853585,932227.048211068,0.0,1.0
2002-03-11,29.5,30.65,29.4,30.65,162600,3.68343742716908,3.82702905568584,3.67095119860241,3.82702905568584,1302234.69105773,0.0,1.0
2002-03-12,29.56,29.65,29.3,29.65,146267,3.69092916430909,3.70216677001909,3.65846497003573,3.70216677001909,1171426.57784096,0.0,1.0
2002-03-13,28.45,29.5,28.05,29.46,277667,3.55233202721899,3.68343742716908,3.5023871129523,3.67844293574241,2223785.97762562,0.0,1.0
2002-03-14,29.14,29.25,28.46,29.25,132200,3.63848700432905,3.65222185575239,3.55358065007566,3.65222185575239,1058766.45853525,0.0,1.0
2002-03-15,30.01,30.25,28.9,29.0,198867,3.74711719285912,3.77708414141914,3.60852005576903,3.62100628433571,1592690.69069236,0.0,1.0
2002-03-18,30.0,30.2,29.67,30.02,111800,3.74586857000246,3.7708410271358,3.70466401573243,3.74836581571579,895386.460395165,0.0,1.0
2002-03-19,30.3,30.6,30.0,30.0,85400,3.78332725570248,3.8207859414025,3.74586857000246,3.74586857000246,683953.521625645,0.0,1.0
2002-03-20,29.25,30.0,29.23,30.0,112867,3.65222185575239,3.74586857000246,3.64972461003906,3.74586857000246,903931.875003768,0.0,1.0
2002-03-21,29.24,29.33,28.9,29.33,111800,3.65097323289573,3.66221083860573,3.60852005576903,3.66221083860573,895386.460395165,0.0,1.0
2002-03-22,29.07,29.61,29.03,29.35,87067,3.62974664433238,3.69717227859242,3.62475215290571,3.66470808431907,697304.23029719,0.0,1.0
2002-03-25,27.98,29.07,27.88,29.07,166067,3.49364675295562,3.62974664433238,3.48116052438895,3.62974664433238,1330001.2819181,0.0,1.0
2002-03-26,28.64,28.73,27.97,27.98,196800,3.57605586149568,3.58729346720568,3.49239813009896,3.49364675295562,1576136.45264551,0.0,1.0
2002-03-27,29.41,29.7,28.85,29.7,126867,3.67219982145907,3.70840988430243,3.60227694148569,3.70840988430243,1016055.40313912,0.0,1.0
2002-03-28,29.46,29.95,29.42,29.42,122867,3.67844293574241,3.73962545571912,3.67344844431574,3.67344844431574,984020.109386162,0.0,1.0
2002-04-01,29.69,29.8,28.65,29.8,70800,3.70716126144576,3.72089611286911,3.57730448435234,3.72089611286911,567024.699427351,0.0,1.0
2002-04-02,29.3,29.95,29.2,29.75,92800,3.65846497003573,3.73962545571912,3.64597874146906,3.71465299858577,743218.815068617,0.0,1.0
2002-04-03,29.27,29.5,29.02,29.31,49000,3.65471910146573,3.68343742716908,3.62350353004904,3.6597135928924,392432.348473731,0.0,1.0
2002-04-04,29.23,29.48,29.03,29.35,89067,3.64972461003906,3.68094018145575,3.62475215290571,3.66470808431907,713321.877173669,0.0,1.0
2002-04-05,29.7,29.7,29.23,29.24,44400,3.70840988430243,3.70840988430243,3.64972461003906,3.65097323289573,355591.76065783,0.0,1.0
2002-04-08,30.56,30.57,29.6,29.75,104800,3.81579144997583,3.8170400728325,3.69592365573576,3.71465299858577,839324.696327491,0.0,1.0
2002-04-09,30.43,30.75,30.27,30.56,80000,3.79955935283916,3.83951528425252,3.77958138713248,3.81579144997583,640705.875059152,0.0,1.0
2002-04-10,30.5,30.65,30.4,30.44,130467,3.80829971283583,3.82702905568584,3.79581348426915,3.80080797569582,1044887.16751678,0.0,1.0
2002-04-11,30.5,30.63,30.29,30.5,272600,3.80829971283583,3.82453180997251,3.78207863284581,3.80829971283583,2183205.26926406,0.0,1.0
2002-04-12,31.38,31.42,30.5,30.5,123000,3.91817852422257,3.92317301564924,3.80829971283583,3.80829971283583,985085.282903447,0.0,1.0
2002-04-15,31.04,31.5,30.7,31.38,130000,3.87572534709587,3.93316199850258,3.83327216996918,3.91817852422257,1041147.04697112,0.0,1.0
2002-04-16,30.93,31.29,30.3,31.1,88067,3.86199049567253,3.90694091851256,3.78332725570248,3.88321708423588,705313.05373543,0.0,1.0
2002-04-17,30.7,31.39,30.65,30.85,84667,3.83327216996918,3.91942714707924,3.82702905568584,3.85200151281919,678083.054045416,0.0,1.0
2002-04-18,29.83,30.65,29.75,30.55,78000,3.72464198143911,3.82702905568584,3.71465299858577,3.81454282711917,624688.228182673,0.0,1.0
2002-04-19,30.04,30.29,29.95,30.0,29400,3.75086306142912,3.78207863284581,3.73962545571912,3.74586857000246,235459.409084239,0.0,1.0
2002-04-22,29.44,30.11,29.3,30.05,63400,3.67594569002908,3.7596034214258,3.65846497003573,3.75211168428579,507759.405984378,0.0,1.0
2002-04-23,29.94,30.2,29.34,29.44,60200,3.73837683286245,3.7708410271358,3.6634594614624,3.67594569002908,482131.170982013,0.0,1.0
2002-04-24,28.86,30.15,28.73,29.95,119067,3.60352556434236,3.76459791285247,3.58729346720568,3.73962545571912,953586.580320852,0.0,1.0
2002-04-25,29.48,29.54,28.76,28.76,88467,3.68094018145575,3.68843191859575,3.59103933577569,3.59103933577569,708516.583110725,0.0,1.0
2002-04-26,29.03,29.75,29.02,29.35,55800,3.62475215290571,3.71465299858577,3.62350353004904,3.66470808431907,446892.347853759,0.0,1.0
2002-04-29,28.74,29.25,28.4,29.15,68600,3.58854209006235,3.65222185575239,3.54608891293566,3.63973562718572,549405.287863224,0.0,1.0
2002-04-30,28.6,29.24,28.05,28.71,178200,3.57106137006901,3.65097323289573,3.5023871129523,3.58479622149235,1427172.33669426,0.0,1.0
2002-05-01,29.41,29.41,28.52,28.6,104667,3.67219982145907,3.67219982145907,3.56107238721567,3.57106137006901,838259.522810205,0.0,1.0
2002-05-02,29.52,29.64,29.0,29.4,124200,3.68593467288242,3.70091814716243,3.62100628433571,3.67095119860241,994695.871029333,0.0,1.0
2002-05-03,29.54,29.95,29.1,29.6,70400,3.68843191859575,3.73962545571912,3.63349251290238,3.69592365573576,563821.170052054,0.0,1.0
2002-05-06,31.59,33.0,31.15,31.5,557800,3.94439960421259,4.1204554270027,3.88946019851922,3.93316199850258,4467321.71384994,0.0,1.0
2002-05-07,34.53,35.25,32.0,32.0,724400,4.31149472407283,4.40139556975288,3.99559314133595,3.99559314133595,5801591.69866062,0.0,1.0
2002-05-08,34.35,36.5,34.0,35.05,539000,4.29838418407782,4.56742424217876,4.2545869653172,4.38597862159905,4307351.13640666,0.075,1.0
2002-05-09,34.56,35.0,33.7,34.15,163400,4.32466251533419,4.37972187606182,4.21704649209381,4.27335720192889,1305790.67845797,0.0,1.0
2002-05-10,32.97,34.93,32.72,34.7,370200,4.12569800725024,4.3709624323097,4.09441427956408,4.34218140283844,2958407.0328344,0.0,1.0
2002-05-13,34.23,34.25,32.4,32.97,186267,4.28336799478846,4.28587069300336,4.0543711081258,4.12569800725024,1488529.4510669,0.0,1.0
2002-05-14,34.75,34.95,34.36,34.4,154600,4.34843814837567,4.37346513052459,4.29963553318526,4.30464092961505,1235466.57827174,0.0,1.0
2002-05-15,34.27,34.75,34.04,34.75,137200,4.28837339121825,4.34843814837567,4.25959236174698,4.34843814837567,1096416.65290351,0.0,1.0
2002-05-16,34.21,34.4,34.16,34.27,119600,4.28086529657357,4.30464092961505,4.27460855103634,4.28837339121825,955768.452531051,0.0,1.0
2002-05-17,34.59,34.61,33.75,34.15,141667,4.32841656265653,4.33091926087142,4.22330323763104,4.27335720192889,1132114.12512305,0.0,1.0
2002-05-20,34.45,34.7,34.27,34.5,88667,4.31089767515228,4.34218140283844,4.28837339121825,4.31715442068951,708571.249001427,0.0,1.0
2002-05-21,34.82,34.9,34.39,34.4,188467,4.35719759212779,4.36720838498736,4.3033895805076,4.30464092961505,1506110.47611346,0.0,1.0
2002-05-22,34.33,34.84,34.3,34.4,185000,4.29588148586292,4.35970029034268,4.29212743854059,4.30464092961505,1478404.37891509,0.0,1.0
2002-05-23,34.8,34.89,33.85,34.48,97467,4.3546948939129,4.36595703587991,4.23581672870551,4.31465172247462,778895.349187658,0.0,1.0
2002-05-24,34.36,34.93,34.3,34.65,80400,4.29963553318526,4.3709624323097,4.29212743854059,4.3359246573012,642506.551701476,0.0,1.0
2002-05-28,33.95,34.61,33.8,34.61,84067,4.24833021977997,4.33091926087142,4.22955998316827,4.33091926087142,671810.923904079,0.0,1.0
2002-05-29,34.01,34.24,33.8,33.95,102800,4.25583831442465,4.28461934389591,4.22955998316827,4.24833021977997,821513.352175518,0.0,1.0
2002-05-30,34.4,34.46,33.78,33.8,87000,4.30464092961505,4.31214902425973,4.22705728495338,4.22955998316827,695249.626841149,0.0,1.0
2002-05-31,34.77,34.99,34.3,34.6,122600,4.35094084659056,4.37847052695438,4.29212743854059,4.32966791176397,979742.577594539,0.0,1.0
2002-06-03,34.79,35.4,34.6,34.78,170800,4.35344354480545,4.42977584035967,4.32966791176397,4.35219219569801,1364926.85361458,0.0,1.0
2002-06-04,34.05,34.94,33.67,34.79,195000,4.26084371085443,4.37221378141714,4.21329244477147,4.35344354480545,1558318.12912671,0.0,1.0
2002-06-05,33.87,34.1,33.65,34.05,306400,4.2383194269204,4.26710045639166,4.21078974655658,4.26084371085443,2448557.30648423,0.0,1.0
2002-06-06,32.85,33.9,32.83,33.9,180667,4.11068181796088,4.24207347424274,4.10817911974599,4.24207347424274,1443777.75094839,0.0,1.0
2002-06-07,33.55,33.69,32.9,32.9,145267,4.19827625548212,4.21579514298637,4.11693856349811,4.11693856349811,1160883.07519923,0.0,1.0
2002-06-10,33.23,33.55,32.9,33.55,151667,4.15823308404384,4.19827625548212,4.11693856349811,4.19827625548212,1212027.87533467,0.0,1.0
2002-06-11,33.1,33.48,33.1,33.25,110400,4.14196554564704,4.18951681172999,4.14196554564704,4.16073578225873,882247.802336354,0.0,1.0
2002-06-12,33.28,33.5,32.86,33.25,105867,4.16448982958107,4.19201950994489,4.11193316706833,4.16073578225873,846022.899365425,0.0,1.0
2002-06-13,33.12,33.7,33.05,33.15,88467,4.14446824386193,4.21704649209381,4.13570880010981,4.14822229118427,706972.973997195,0.0,1.0
2002-06-14,32.9,33.12,32.33,33.05,89800,4.11693856349811,4.14446824386193,4.04561166437368,4.13570880010981,717625.476900405,0.0,1.0
2002-06-17,34.11,34.12,33.0,33.0,100000,4.26835180549911,4.26960315460655,4.12945205457258,4.12945205457258,799137.502116263,0.0,1.0
2002-06-18,33.92,34.21,33.81,34.05,133067,4.24457617245763,4.28086529657357,4.23081133227572,4.26084371085443,1063388.29994105,0.0,1.0
2002-06-19,34.1,34.3,33.85,33.85,173000,4.26710045639166,4.29212743854059,4.23581672870551,4.23581672870551,1382507.87866114,0.0,1.0
2002-06-20,34.57,35.2,34.1,34.11,197800,4.32591386444163,4.40474885821075,4.26710045639166,4.26835180549911,1580693.97918597,0.0,1.0
2002-06-21,34.01,34.61,33.2,34.4,188600,4.25583831442465,4.33091926087142,4.1544790367215,4.30464092961505,1507173.32899127,0.0,1.0
2002-06-24,32.67,34.1,32.56,34.01,152067,4.08815753402685,4.26710045639166,4.07439269384494,4.25583831442465,1215224.42534314,0.0,1.0
2002-06-25,32.07,33.21,31.86,32.72,192200,4.01307658758008,4.15573038582895,3.9867982563237,4.09441427956408,1535942.27906746,0.0,1.0
2002-06-26,32.35,32.45,31.28,31.95,165667,4.04811436258857,4.06062785366303,3.91422000809182,3.99806039829072,1323907.12563095,0.0,1.0
2002-06-27,31.8,33.01,31.51,32.35,268200,3.97929016167903,4.13070340368002,3.94300103756309,4.04811436258857,2143286.78067582,0.0,1.0
2002-06-28,31.33,32.82,31.2,31.8,742267,3.92047675362905,4.10692777063854,3.90420921523225,3.97929016167903,5931733.96283333,0.0,1.0
2002-07-01,31.79,32.58,31.58,31.68,192267,3.97803881257158,4.07689539205983,3.95176048131521,3.96427397238967,1536477.70119388,0.0,1.0
2002-07-02,31.18,32.02,31.1,31.38,249067,3.90170651701736,4.00681984204285,3.89169572415779,3.92673349916629,1990387.80239591,0.0,1.0
2002-07-03,31.21,31.7,31.01,31.31,221800,3.9054605643397,3.96677667060457,3.88043358219078,3.91797405541416,1772486.97969387,0.0,1.0
2002-07-05,32.19,32.56,31.46,31.46,98200,4.02809277686943,4.07439269384494,3.93674429202586,3.93674429202586,784753.027078171,0.0,1.0
2002-07-08,32.01,32.42,31.84,31.96,159400,4.0055684929354,4.05687380634069,3.98429555810881,3.99931174739817,1273825.17837332,0.0,1.0
2002-07-09,31.11,32.46,31.11,32.02,178467,3.89294707326524,4.06187920277048,3.89294707326524,4.00681984204285,1426196.72590183,0.0,1.0
2002-07-10,31.04,31.36,31.0,31.17,193600,3.88418762951311,3.92423080095139,3.87918223308333,3.90045516790991,1547130.20409709,0.0,1.0
2002-07-11,31.41,31.8,31.02,31.05,225467,3.93048754648862,3.97929016167903,3.88168493129822,3.88543897862056,1801791.35189648,0.0,1.0
2002-07-12,30.0,31.75,29.9,31.42,163600,3.75404732233871,3.9730334161418,3.74153383126424,3.93173889559607,1307388.95346221,0.0,1.0
2002-07-15,29.8,29.9,28.69,29.9,152067,3.72902034018978,3.74153383126424,3.59012058926325,3.74153383126424,1215224.42534314,0.0,1.0
2002-07-16,29.23,30.0,29.09,29.6,106067,3.65769344106535,3.75404732233871,3.6401745535611,3.70399335804086,847621.174369656,0.0,1.0
2002-07-17,28.83,29.89,28.72,29.48,217467,3.6076394767675,3.7402824821568,3.59387463658559,3.6889771687515,1737860.35172717,0.0,1.0
2002-07-18,28.69,29.6,28.57,28.83,149800,3.59012058926325,3.70399335804086,3.57510439997389,3.6076394767675,1197107.97817016,0.0,1.0
2002-07-19,26.61,28.61,26.43,28.58,340667,3.32983997491443,3.58010979640368,3.3073156909804,3.57635574908134,2722397.75433441,0.0,1.0
2002-07-22,26.86,27.81,26.58,26.59,232467,3.36112370260059,3.48000186780798,3.32608592759209,3.32733727669954,1857730.97704461,0.0,1.0
2002-07-23,27.32,27.71,26.87,26.87,213067,3.41868576154311,3.46748837673352,3.36237505170803,3.36237505170803,1702698.30163406,0.0,1.0
2002-07-24,27.3,27.71,26.55,27.31,256267,3.41618306332822,3.46748837673352,3.32233188026975,3.41743441243567,2047925.70254829,0.0,1.0
2002-07-25,28.13,28.6,27.2,27.3,287867,3.52004503924626,3.57885844729623,3.40366957225376,3.41618306332822,2300453.15321702,0.0,1.0
2002-07-26,27.48,28.35,27.48,28.2,148000,3.43870734726225,3.54757471961008,3.43870734726225,3.52880448299838,1182723.50313207,0.0,1.0
2002-07-29,29.09,29.23,27.73,27.73,121267,3.6401745535611,3.65769344106535,3.46999107494841,3.46999107494841,969090.074691328,0.0,1.0
2002-07-30,28.45,28.84,27.94,28.84,183000,3.56008821068454,3.60889082587494,3.49626940620478,3.60889082587494,1462421.62887276,0.0,1.0
2002-07-31,28.03,28.8,28.0,28.22,86867,3.5075315481718,3.60388542944516,3.50377750084946,3.53130718121328,694186.773963334,0.0,1.0
2002-08-01,29.05,29.5,28.03,28.03,178467,3.63516915713131,3.69147986696639,3.5075315481718,3.5075315481718,1426196.72590183,0.0,1.0
2002-08-02,28.77,30.39,28.67,28.84,223267,3.60013138212282,3.80284993752911,3.58761789104836,3.60889082587494,1784210.32684992,0.0,1.0
2002-08-05,28.86,29.75,28.56,28.89,216400,3.61139352408983,3.72276359465255,3.57385305086645,3.61514757141217,1729333.5545796,0.0,1.0
2002-08-06,30.22,30.75,29.09,29.09,293467,3.78157700270252,3.84789850539717,3.6401745535611,3.6401745535611,2345204.85333554,0.0,1.0
2002-08-07,30.71,30.97,29.89,30.6,125000,3.85227822727323,3.88489276127164,3.74941700466288,3.8384797705816,996488.252801302,0.075,1.0
2002-08-08,30.62,30.78,30.25,30.71,109467,3.84098858088917,3.86105906334973,3.79457559019913,3.85227822727323,872660.636555201,0.0,1.0
2002-08-09,30.7,30.81,30.3,30.37,71400,3.85102382211945,3.86482227881108,3.80084761596806,3.80962845204455,569194.090000103,0.0,1.0
2002-08-12,30.52,30.86,30.15,30.6,60600,3.82844452935132,3.87109430458001,3.78203153866128,3.8384797705816,483097.504958071,0.0,1.0
2002-08-13,29.66,30.9,29.65,30.45,116000,3.72056568612583,3.87611192519515,3.71931128097204,3.81966369327483,924741.098599607,0.0,1.0
2002-08-14,30.76,30.76,29.18,29.66,73000,3.85855025304216,3.85855025304216,3.66035423874415,3.72056568612583,581949.13963596,0.0,1.0
2002-08-15,30.78,31.18,30.58,30.71,108800,3.86105906334973,3.91123526950112,3.83597096027403,3.85227822727323,867343.375238252,0.0,1.0
2002-08-16,30.71,31.11,30.55,30.68,82667,3.85227822727323,3.90245443342463,3.83220774481268,3.84851501181188,659013.555154602,0.0,1.0
2002-08-19,31.33,31.9,31.15,31.15,130867,3.93005134680789,4.00155244057363,3.90747205403977,3.90747205403977,1043259.42543478,0.0,1.0
2002-08-20,31.04,31.48,30.94,31.33,65600,3.89367359734813,3.94886742411467,3.88112954581029,3.93005134680789,522957.035070124,0.0,1.0
2002-08-21,31.92,31.92,31.07,31.07,240667,4.0040612508812,4.0040612508812,3.89743681280949,3.89743681280949,1918574.70669545,0.0,1.0
2002-08-22,32.1,32.4,31.86,32.0,76800,4.02664054364933,4.06427269826287,3.99653481995849,4.01409649211148,612242.382521119,0.0,1.0
2002-08-23,32.0,32.15,31.85,32.1,101067,4.01409649211148,4.03291256941825,3.99528041480471,4.02664054364933,805696.625966953,0.0,1.0
2002-08-26,32.05,32.18,31.64,32.0,68800,4.0203685178804,4.03667578487961,3.96893790657522,4.01409649211148,548467.134341837,0.0,1.0
2002-08-27,31.91,32.56,31.91,32.3,106200,4.00280684572741,4.08434318072343,4.00280684572741,4.05172864672502,846616.419579987,0.0,1.0
2002-08-28,31.25,31.76,30.94,31.76,117600,3.92001610557762,3.98399076842064,3.88112954581029,3.98399076842064,937496.148235463,0.0,1.0
2002-08-29,31.53,31.54,31.09,31.2,132667,3.95513944988359,3.95639385503738,3.89994562311706,3.91374407980869,1057608.85627512,0.0,1.0
2002-08-30,31.3,31.65,31.25,31.45,150467,3.92628813134654,3.97019231172901,3.92001610557762,3.94510420865331,1199508.78347403,0.0,1.0
2002-09-03,30.45,31.3,30.33,31.3,102000,3.81966369327483,3.92628813134654,3.80461083142941,3.92628813134654,813134.414285862,0.0,1.0
2002-09-04,31.14,31.41,30.27,30.46,107267,3.90621764888598,3.94008658803817,3.7970844005067,3.82091809842861,855122.443305898,0.0,1.0
2002-09-05,30.88,31.3,30.76,31.0,130400,3.87360311488758,3.92628813134654,3.85855025304216,3.88865597673299,1039536.54532232,0.0,1.0
2002-09-06,31.71,31.85,30.94,31.13,93000,3.97771874265172,3.99528041480471,3.88112954581029,3.9049632437322,741387.260084168,0.0,1.0
2002-09-09,32.41,32.7,31.52,31.71,144267,4.06552710341666,4.10190485287642,3.95388504472981,3.97771874265172,1150082.96613508,0.0,1.0
2002-09-10,32.95,33.23,32.41,32.41,136267,4.13326498172104,4.16838832602701,4.06552710341666,4.06552710341666,1086307.7179558,0.0,1.0
2002-09-11,33.01,33.5,32.99,33.5,65467,4.14079141264375,4.2022572651792,4.13828260233618,4.2022572651792,521896.771569142,0.0,1.0
2002-09-12,31.64,32.81,31.64,32.81,88000,3.96893790657522,4.11570330956805,3.96893790657522,4.11570330956805,701527.729972117,0.0,1.0
2002-09-13,32.31,32.38,31.37,31.7,120000,4.05298305187881,4.0617638879553,3.93506896742303,3.97646433749793,956628.722689249,0.0,1.0
2002-09-16,32.2,32.28,31.5,32.1,65600,4.03918459518718,4.04921983641745,3.95137623442224,4.02664054364933,522957.035070122,0.0,1.0
2002-09-17,31.8,32.29,31.76,32.23,78000,3.98900838903578,4.05047424157124,3.98399076842064,4.04294781064853,621808.669748012,0.0,1.0
2002-09-18,31.71,31.9,30.9,31.7,92600,3.97771874265172,4.00155244057363,3.87611192519515,3.97646433749793,738198.497675204,0.0,1.0
2002-09-19,31.6,32.0,31.49,31.75,104800,3.96392028596009,4.01409649211148,3.95012182926845,3.98273636326686,835455.75114861,0.0,1.0
2002-09-20,31.86,31.86,31.35,31.61,214600,3.99653481995849,3.99653481995849,3.93256015711546,3.96517469111387,1710771.03240927,0.0,1.0
2002-09-23,31.75,31.9,31.4,31.86,112400,3.98273636326686,4.00155244057363,3.93883218288439,3.99653481995849,896042.23691893,0.0,1.0
2002-09-24,31.78,32.0,31.5,31.75,161000,3.98649957872821,4.01409649211148,3.95137623442224,3.98273636326686,1283476.86960808,0.0,1.0
2002-09-25,32.2,32.21,31.75,31.78,154000,4.03918459518718,4.04043900034096,3.98273636326686,3.98649957872821,1227673.5274512,0.0,1.0
2002-09-26,33.09,33.16,32.2,32.2,176000,4.15082665387403,4.15960748995052,4.03918459518718,4.03918459518718,1403055.45994423,0.0,1.0
2002-09-27,32.78,33.45,32.5,32.95,198867,4.1119400941067,4.19598523941028,4.07681674980072,4.13326498172104,1585349.03495869,0.0,1.0
2002-09-30,33.15,33.35,32.75,32.78,274800,4.15835308479673,4.18344118787243,4.10817687864534,4.1119400941067,2190679.77495838,0.0,1.0
2002-10-01,33.6,33.75,33.0,33.16,174000,4.21480131671705,4.23361739402382,4.13953700748996,4.15960748995052,1387111.64789941,0.0,1.0
2002-10-02,33.47,34.25,33.35,33.42,255400,4.19849404971785,4.29633765171307,4.18344118787243,4.19222202394893,2036024.79812362,0.0,1.0
2002-10-03,33.3,34.11,33.2,33.6,161000,4.17716916210351,4.27877597956008,4.16462511056566,4.21480131671705,1283476.86960808,0.0,1.0
2002-10-04,33.04,33.37,32.85,33.25,183200,4.1445546281051,4.18594999818,4.12072093018319,4.17089713633458,1460453.18330559,0.0,1.0
2002-10-07,33.06,33.27,32.94,33.0,175200,4.14706343841267,4.17340594664215,4.13201057656725,4.13953700748996,1396677.9351263,0.0,1.0
2002-10-08,33.49,33.88,33.11,33.15,144267,4.20100286002542,4.24992466102303,4.1533354641816,4.15835308479673,1150082.96613508,0.0,1.0
2002-10-09,33.29,33.5,32.85,33.29,223067,4.17591475694972,4.2022572651792,4.12072093018319,4.17591475694972,1778269.16070102,0.0,1.0
2002-10-10,33.52,33.7,33.1,33.15,245267,4.20476607548677,4.2273453682549,4.15208105902781,4.15835308479673,1955245.47439854,0.0,1.0
2002-10-11,34.0,34.25,33.7,33.95,319867,4.26497752286845,4.29633765171307,4.2273453682549,4.25870549709952,2549949.66367035,0.0,1.0
2002-10-14,34.9,34.95,34.03,34.05,98267,4.37787398670908,4.38414601247801,4.2687407383298,4.27124954863737,783375.289104204,0.0,1.0
2002-10-15,34.84,35.96,34.67,35.0,726667,4.37034755578637,4.51084093301027,4.34902266817203,4.39041803824693,5792921.03358691,0.0,1.0
2002-10-16,34.73,35.26,34.16,34.16,179867,4.35654909909474,4.42303257224533,4.285048005329,4.285048005329,1433882.82053289,0.0,1.0
2002-10-17,35.36,35.4,34.88,35.0,170000,4.43557662378318,4.44059424439832,4.37536517640151,4.39041803824693,1355224.02380977,0.0,1.0
2002-10-18,35.41,35.65,34.88,35.46,170667,4.44184864955211,4.47195437324294,4.37536517640151,4.44812067532103,1360541.28512672,0.0,1.0
2002-10-21,35.89,36.0,34.98,35.41,172267,4.50206009693378,4.51585855362541,4.38790922793936,4.44184864955211,1373296.33476257,0.0,1.0
2002-10-22,34.69,35.49,34.29,35.4,107200,4.3515314784796,4.45188389078239,4.30135527232821,4.44059424439832,854588.325602396,0.0,1.0
2002-10-23,34.36,35.35,34.08,34.62,196200,4.3101361084047,4.4343222186294,4.27501276409872,4.34275064240311,1564087.96159692,0.0,1.0
2002-10-24,34.12,34.5,33.97,34.44,97467,4.28003038471386,4.32769778055769,4.26121430740709,4.32017134963498,776997.764286276,0.0,1.0
2002-10-25,34.54,34.81,34.05,34.09,78267,4.33271540117283,4.36658434032502,4.27124954863737,4.27626716925251,623937.168655995,0.0,1.0
2002-10-28,33.53,34.55,33.3,34.55,112667,4.20602048064056,4.33396980632661,4.17716916210351,4.33396980632661,898170.735826914,0.0,1.0
2002-10-29,34.27,34.45,33.34,33.55,102067,4.29884646202064,4.32142575478876,4.18218678271865,4.20852929094813,813668.531989363,0.0,1.0
2002-10-30,34.91,35.44,34.5,34.5,93000,4.37912839186287,4.44561186501346,4.32769778055769,4.32769778055769,741387.260084167,0.0,1.0
2002-10-31,34.58,35.2,34.32,34.95,119867,4.33773302178797,4.41550614132263,4.30511848778956,4.38414601247801,955568.459188268,0.0,1.0
2002-11-01,34.71,34.77,33.75,34.58,97667,4.35404028878717,4.36156671970988,4.23361739402382,4.33773302178797,778592.145490758,0.0,1.0
2002-11-04,30.37,32.44,28.0,31.9,1431867,3.80962845204455,4.06929031887801,3.51233443059754,4.00155244057363,11414709.1605907,0.0,1.0
2002-11-05,30.5,30.5,29.09,30.36,608667,3.82593571904375,3.82593571904375,3.64906459236009,3.80837404689077,4852236.12294248,0.0,1.0
2002-11-06,30.95,31.25,30.2,30.9,226067,3.89179198961746,3.92951533685123,3.79748362153303,3.88550476507849,1797828.26745777,0.075,1.0
2002-11-07,31.48,31.48,30.45,30.96,203667,3.95843656973045,3.95843656973045,3.82891974422784,3.89304943452525,1619689.25030333,0.0,1.0
2002-11-08,29.63,31.81,29.56,31.51,337000,3.72580926178886,3.9999322516876,3.71700714743431,3.96220890445383,2680037.89201109,0.0,1.0
2002-11-11,29.32,29.62,28.16,29.61,538600,3.6868284696473,3.72455181688107,3.54096486034338,3.72329437197328,4283289.0464011,0.0,1.0
2002-11-12,30.11,30.5,29.51,29.56,184600,3.7861666173629,3.8352069687668,3.71071992289535,3.71700714743431,1468056.3645853,0.0,1.0
2002-11-13,30.2,30.7,29.9,30.55,132600,3.79748362153303,3.86035586692265,3.75976027429925,3.84149419330576,1054519.36047676,0.0,1.0
2002-11-14,31.24,31.25,30.24,30.25,130267,3.92825789194344,3.92951533685123,3.8025134011642,3.80377084607199,1035965.86373474,0.0,1.0
2002-11-15,31.48,31.5,30.9,31.24,178600,3.95843656973045,3.96095145954604,3.88550476507849,3.92825789194344,1420340.55641893,0.0,1.0
2002-11-18,31.4,31.5,31.0,31.5,95400,3.94837701046811,3.96095145954604,3.89807921415642,3.96095145954604,758681.349845276,0.0,1.0
2002-11-19,31.5,31.7,31.06,31.4,147200,3.96095145954604,3.98610035770189,3.90562388360317,3.94837701046811,1170627.82701493,0.0,1.0
2002-11-20,31.3,31.58,31.18,31.5,97600,3.93580256139019,3.97101101880838,3.92071322249668,3.96095145954604,776177.146172944,0.0,1.0
2002-11-21,31.33,31.65,30.83,31.31,120267,3.93957489611357,3.97981313316292,3.87670265072395,3.93706000629798,956439.516790793,0.0,1.0
2002-11-22,32.31,32.35,31.35,31.35,149200,4.06280449707722,4.06783427670839,3.94208978592915,3.94208978592915,1186533.09640372,0.0,1.0
2002-11-25,31.43,32.25,31.43,32.0,182400,3.95214934519149,4.05525982763047,3.95214934519149,4.02382370493566,1450560.56825763,0.0,1.0
2002-11-26,30.4,31.45,30.19,31.38,167800,3.82263251968887,3.95466423500708,3.79622617662523,3.94586212065253,1334452.10171947,0.0,1.0
2002-11-27,30.16,30.95,29.82,30.95,279000,3.79245384190186,3.89179198961746,3.74970071503692,3.89179198961746,2218785.07973618,0.0,1.0
2002-11-29,30.12,30.3,29.95,30.3,51867,3.78742406227069,3.81005807061095,3.76604749883822,3.81005807061095,412479.303694181,0.0,1.0
2002-12-02,29.73,30.19,29.5,30.13,118067,3.73838371086678,3.79622617662523,3.70946247798756,3.78868150717848,938943.720463126,0.0,1.0
2002-12-03,29.69,30.14,29.6,29.83,223467,3.73335393123561,3.78993895208627,3.72203692706548,3.75095815994471,1777151.41725235,0.0,1.0
2002-12-04,29.98,30.02,29.4,29.79,259000,3.76981983356159,3.77484961319276,3.69688802890964,3.74592838031354,2059732.38584829,0.0,1.0
2002-12-05,29.79,30.08,29.5,30.0,148800,3.74592838031354,3.78239428263952,3.70946247798756,3.77233472337718,1183352.04252596,0.0,1.0
2002-12-06,29.6,29.97,29.45,29.64,154067,3.72203692706548,3.7685623886538,3.7031752534486,3.72706670669665,1225238.56946134,0.0,1.0
2002-12-09,29.35,29.54,29.15,29.5,152200,3.69060080437067,3.71449225761873,3.66545190621483,3.70946247798756,1210391.00048691,0.0,1.0
2002-12-10,29.95,30.02,29.53,29.85,137600,3.76604749883822,3.77484961319276,3.71323481271094,3.75347304976029,1094282.53394874,0.0,1.0
2002-12-11,29.86,30.22,29.75,30.0,95867,3.75473049466809,3.79999851134861,3.74089860068237,3.77233472337718,762395.230247556,0.0,1.0
2002-12-12,29.8,30.0,29.46,29.8,66200,3.74718582522133,3.77233472337718,3.70443269835639,3.74718582522133,526464.416768944,0.0,1.0
2002-12-13,30.32,30.47,29.8,29.82,96067,3.81257296042654,3.83143463404342,3.74718582522133,3.74970071503692,763985.757186436,0.0,1.0
2002-12-16,30.25,30.54,29.9,30.35,93400,3.80377084607199,3.84023674839797,3.75976027429925,3.81634529514991,742776.080456485,0.0,1.0
2002-12-17,29.8,30.1,29.63,30.1,111400,3.74718582522133,3.7849091724551,3.72580926178886,3.7849091724551,885923.504955594,0.0,1.0
2002-12-18,30.22,30.34,29.4,29.72,105467,3.79999851134861,3.81508785024212,3.69688802890964,3.73712626595899,838740.523313749,0.0,1.0
2002-12-19,29.99,30.6,29.72,30.2,90800,3.77107727846939,3.84778141784472,3.73712626595899,3.79748362153303,722099.230251058,0.0,1.0
2002-12-20,30.12,30.45,29.9,30.27,314667,3.78742406227069,3.82891974422784,3.75976027429925,3.80628573588757,2502431.70138116,0.0,1.0
2002-12-23,30.2,30.25,29.65,30.15,118600,3.79748362153303,3.80377084607199,3.72832415160445,3.79119639699406,943182.474755236,0.0,1.0
2002-12-24,29.97,30.2,29.92,30.12,36067,3.7685623886538,3.79748362153303,3.76227516411484,3.78742406227069,286827.675522742,0.0,1.0
2002-12-26,30.5,30.51,30.08,30.08,100000,3.8352069687668,3.83646441367459,3.78239428263952,3.78239428263952,795263.469439491,0.0,1.0
2002-12-27,30.23,30.67,30.23,30.5,56667,3.8012559562564,3.85658353219927,3.8012559562564,3.8352069687668,450651.950227277,0.0,1.0
2002-12-30,30.55,30.61,29.98,30.38,97667,3.84149419330576,3.84903886275251,3.76981983356159,3.82011762987329,776709.972697468,0.0,1.0
2002-12-31,30.43,30.65,30.15,30.55,117200,3.82640485441225,3.85406864238368,3.79119639699406,3.84149419330576,932048.786183084,0.0,1.0
2003-01-02,30.55,31.1,30.4,30.6,113600,3.84149419330576,3.91065366323434,3.82263251968887,3.84778141784472,903419.301283263,0.0,1.0
2003-01-03,30.57,30.97,30.55,30.55,42600,3.84400908312135,3.89430687943304,3.84149419330576,3.84149419330576,338782.237981223,0.0,1.0
2003-01-06,31.05,31.24,30.65,30.65,80200,3.90436643869538,3.92825789194344,3.85406864238368,3.85406864238368,637801.302490472,0.0,1.0
2003-01-07,30.68,31.43,30.66,31.02,139867,3.85784097710706,3.95214934519149,3.85532608729148,3.900594103972,1112311.15680093,0.0,1.0
2003-01-08,30.15,31.29,30.01,30.7,199600,3.79119639699406,3.9345451164824,3.77359216828497,3.86035586692265,1587345.88500123,0.0,1.0
2003-01-09,30.35,30.7,30.15,30.25,80400,3.81634529514991,3.86035586692265,3.79119639699406,3.80377084607199,639391.829429352,0.0,1.0
2003-01-10,30.88,31.06,30.35,30.35,116067,3.88298987526291,3.90562388360317,3.81634529514991,3.81634529514991,923038.451074335,0.0,1.0
2003-01-13,30.95,31.02,30.51,30.9,190000,3.89179198961746,3.900594103972,3.83646441367459,3.88550476507849,1511000.59193503,0.0,1.0
2003-01-14,30.35,31.2,30.01,30.95,178667,3.81634529514991,3.92322811231227,3.77359216828497,3.89179198961746,1420873.38294346,0.0,1.0
2003-01-15,30.1,30.4,29.8,30.35,150267,3.7849091724551,3.82263251968887,3.74718582522133,3.81634529514991,1195018.55762264,0.0,1.0
2003-01-16,31.05,31.32,30.11,30.11,110667,3.90436643869538,3.93831745120578,3.7861666173629,3.7861666173629,880094.223724602,0.0,1.0
2003-01-17,30.66,31.13,30.5,31.05,70800,3.85532608729148,3.91442599795772,3.8352069687668,3.90436643869538,563046.53636316,0.0,1.0
2003-01-21,30.75,31.12,30.63,30.7,66867,3.86664309146161,3.91316855304993,3.8515537525681,3.86035586692265,531768.824110105,0.0,1.0
2003-01-22,29.85,30.65,29.75,30.65,69467,3.75347304976029,3.85406864238368,3.74089860068237,3.85406864238368,552445.674315532,0.0,1.0
2003-01-23,29.8,29.93,29.21,29.85,470200,3.74718582522133,3.76353260902263,3.67299657566158,3.75347304976029,3739328.83330449,0.0,1.0
2003-01-24,29.22,29.8,29.18,29.8,67400,3.67425402056937,3.74718582522133,3.6692242409382,3.74718582522133,536007.578402218,0.0,1.0
2003-01-27,28.35,29.07,28.3,29.05,146867,3.56485631359143,3.65539234695249,3.55856908905247,3.6528774571369,1167979.5996617,0.0,1.0
2003-01-28,28.5,28.8,28.28,28.5,173867,3.58371798720832,3.62144133444209,3.55605419923689,3.58371798720832,1382700.73641036,0.0,1.0
2003-01-29,28.5,28.8,28.28,28.5,229000,3.58371798720832,3.62144133444209,3.55605419923689,3.58371798720832,1821153.34501644,0.0,1.0
2003-01-30,28.09,28.29,27.87,28.26,65867,3.53216274598883,3.55731164414468,3.5044989580174,3.5535393094213,523816.18941571,0.0,1.0
2003-01-31,29.0,29.49,28.05,28.05,138200,3.64659023259794,3.70820503307977,3.52713296635766,3.52713296635766,1099054.11476538,0.0,1.0
2003-02-03,28.51,29.35,28.45,29.05,103000,3.58497543211611,3.69060080437067,3.57743076266936,3.6528774571369,819121.373522677,0.0,1.0
2003-02-04,28.7,29.01,28.47,28.51,99800,3.60886688536417,3.64784767750573,3.57994565248494,3.58497543211611,793672.942500612,0.0,1.0
2003-02-05,28.83,29.03,28.52,28.65,174467,3.63464450597391,3.65985882790228,3.59556230698494,3.61195161623838,1383872.23337327,0.075,1.0
2003-02-06,28.85,28.98,28.62,28.85,86600,3.63716593816675,3.65355524742019,3.60816946794913,3.63716593816675,686911.194725221,0.0,1.0
2003-02-07,28.55,29.0,28.51,28.68,100000,3.5993444552742,3.65607667961302,3.59430159088853,3.61573376452764,793199.993909031,0.0,1.0
2003-02-10,30.62,31.36,29.6,29.8,591667,3.86031268723278,3.95360567836774,3.73171964539812,3.75693396732649,4693102.60796175,0.0,1.0
2003-02-11,30.49,31.46,30.11,30.82,236667,3.84392337797935,3.96621283933192,3.79601616631545,3.88552700916115,1877242.62958468,0.0,1.0
2003-02-12,30.28,30.9,30.22,30.51,131200,3.81744833995456,3.8956127379325,3.80988404337605,3.84644481017218,1040678.39200865,0.0,1.0
2003-02-13,29.72,30.35,29.67,30.3,155000,3.74684823855514,3.82627335262949,3.74054465807305,3.8199697721474,1229459.990559,0.0,1.0
2003-02-14,30.15,30.43,29.7,29.82,117000,3.80105903070113,3.83635908140084,3.7443268063623,3.75945539951932,928043.992873565,0.0,1.0
2003-02-18,30.29,30.6,30.15,30.25,159600,3.81870905605098,3.85779125503995,3.80105903070113,3.81366619166531,1265947.19027881,0.0,1.0
2003-02-19,30.5,30.76,30.3,30.35,124200,3.84518409407577,3.87796271258264,3.8199697721474,3.82627335262949,985154.392435015,0.0,1.0
2003-02-20,30.23,30.6,30.07,30.5,79200,3.81114475947247,3.85779125503995,3.79097330192978,3.84518409407577,628214.395175953,0.0,1.0
2003-02-21,30.55,30.85,30.38,30.43,115800,3.85148767455786,3.88930915745041,3.83005550091875,3.83635908140084,918525.592946657,0.0,1.0
2003-02-24,29.55,30.25,29.55,30.25,98200,3.72541606491603,3.81366619166531,3.72541606491603,3.81366619166531,778922.394018668,0.0,1.0
2003-02-25,29.94,30.08,29.54,29.55,68467,3.77458399267634,3.7922340180262,3.72415534881961,3.72541606491603,543080.239829696,0.0,1.0
2003-02-26,29.75,30.07,29.68,29.95,40467,3.75063038684439,3.79097330192978,3.74180537416947,3.77584470877276,320984.241535168,0.0,1.0
2003-02-27,30.0,30.49,29.71,29.8,96267,3.78214828925485,3.84392337797935,3.74558752245872,3.75693396732649,763589.838136407,0.0,1.0
2003-02-28,29.8,30.39,29.55,30.1,64400,3.75693396732649,3.83131621701516,3.72541606491603,3.79475545021903,510820.796077415,0.0,1.0
2003-03-03,29.62,29.99,29.57,29.95,53867,3.73424107759096,3.78088757315843,3.72793749710886,3.77584470877276,427273.040718977,0.0,1.0
2003-03-04,28.93,29.62,28.8,29.62,87800,3.64725166693809,3.73424107759096,3.63086235768466,3.73424107759096,696429.59465213,0.0,1.0
2003-03-05,28.85,29.14,28.65,28.8,68800,3.63716593816675,3.67372670496288,3.61195161623838,3.63086235768466,545721.595809413,0.0,1.0
2003-03-06,28.51,28.85,28.27,28.77,77267,3.59430159088853,3.63716593816675,3.56404440457449,3.6270802093954,612881.839293691,0.0,1.0
2003-03-07,28.82,28.9,28.23,28.44,78000,3.63338378987749,3.64346951864884,3.55900154018881,3.5854765782136,618695.995249045,0.0,1.0
2003-03-10,28.33,28.76,28.32,28.72,56267,3.571608701153,3.62581949329898,3.57034798505658,3.62077662891331,446309.840572794,0.0,1.0
2003-03-11,28.48,28.9,28.43,28.43,46200,3.59051944259927,3.64346951864884,3.58421586211718,3.58421586211718,366458.397185973,0.0,1.0
2003-03-12,28.32,28.63,28.14,28.38,108000,3.57034798505658,3.60943018404555,3.54765509532105,3.57791228163509,856655.993421753,0.0,1.0
2003-03-13,28.64,28.81,28.47,28.6,109000,3.61069090014196,3.63212307378108,3.58925872650285,3.60564803575629,864587.993360845,0.0,1.0
2003-03-14,28.75,28.86,28.55,28.76,126600,3.62455877720257,3.63842665426317,3.5993444552742,3.62581949329898,1004191.19228883,0.0,1.0
2003-03-17,29.29,29.85,28.65,28.65,199400,3.69263744640915,3.76323754780858,3.61195161623838,3.61195161623838,1581640.78785461,0.0,1.0
2003-03-18,29.33,29.34,28.8,29.34,126600,3.69768031079483,3.69894102689124,3.63086235768466,3.69894102689124,1004191.19228883,0.0,1.0
2003-03-19,29.62,29.77,29.16,29.48,94000,3.73424107759096,3.75315181903723,3.67624813715571,3.7165910522411,745607.994274489,0.0,1.0
2003-03-20,29.51,29.79,29.41,29.5,83667,3.72037320053036,3.75567325123007,3.70776603956617,3.71911248443394,663646.638903868,0.0,1.0
2003-03-21,30.17,30.3,29.56,29.76,88067,3.80358046289396,3.8199697721474,3.72667678101245,3.75189110294081,698547.438635867,0.0,1.0
2003-03-24,29.62,30.07,29.34,30.07,64600,3.73424107759096,3.79097330192978,3.69894102689124,3.79097330192978,512407.196065234,0.0,1.0
2003-03-25,29.44,29.54,29.22,29.5,76200,3.71154818785543,3.72415534881961,3.68381243373422,3.71911248443394,604418.395358681,0.0,1.0
2003-03-26,29.39,29.65,29.23,29.4,86200,3.70524460737334,3.73802322588021,3.68507314983064,3.70650532346975,683738.394749584,0.0,1.0
2003-03-27,29.52,29.82,29.05,29.29,53400,3.72163391662677,3.75945539951932,3.66238026009511,3.69263744640915,423568.796747423,0.0,1.0
2003-03-28,29.58,29.61,29.17,29.46,51267,3.72919821320528,3.73298036149454,3.67750885325213,3.71406962004826,406649.840877343,0.0,1.0
2003-03-31,30.36,30.87,29.17,29.5,136867,3.82753406872591,3.89183058964324,3.67750885325213,3.71911248443394,1085629.03566347,0.0,1.0
2003-04-01,30.28,30.75,30.08,30.45,96600,3.81744833995456,3.87670199648622,3.7922340180262,3.83888051359367,766231.194116125,0.0,1.0
2003-04-02,30.99,31.15,30.48,30.48,99600,3.90695918280026,3.92713064034295,3.84266266188293,3.84266266188293,790027.193933395,0.0,1.0
2003-04-03,30.41,31.1,30.32,31.1,79000,3.833837649208,3.92082705986086,3.82249120434024,3.92082705986086,626627.995188135,0.0,1.0
2003-04-04,30.63,30.95,30.51,30.51,60667,3.8615734033292,3.90191631841459,3.84644481017218,3.84644481017218,481210.640304792,0.0,1.0
2003-04-07,30.59,31.47,30.58,30.88,106400,3.85653053894353,3.96747355542834,3.85526982284711,3.89309130573966,843964.793519209,0.0,1.0
2003-04-08,30.5,30.6,30.15,30.6,121067,3.84518409407577,3.85779125503995,3.80105903070113,3.85779125503995,960303.436625845,0.0,1.0
2003-04-09,30.4,30.9,30.24,30.5,113600,3.83257693311158,3.8956127379325,3.81240547556889,3.84518409407577,901075.19308066,0.0,1.0
2003-04-10,30.05,30.5,29.85,30.41,107000,3.78845186973694,3.84518409407577,3.76323754780858,3.833837649208,848723.993482664,0.0,1.0
2003-04-11,30.09,30.5,29.97,30.25,102000,3.79349473412262,3.84518409407577,3.7783661409656,3.81366619166531,809063.993787211,0.0,1.0
2003-04-14,30.38,30.51,29.95,29.95,86400,3.83005550091875,3.84644481017218,3.77584470877276,3.77584470877276,685324.794737402,0.0,1.0
2003-04-15,30.2,30.56,30.2,30.4,85800,3.80736261118322,3.85274839065427,3.80736261118322,3.83257693311158,680565.594773948,0.0,1.0
2003-04-16,30.14,30.5,29.98,30.32,88067,3.79979831460471,3.84518409407577,3.77962685706201,3.82249120434024,698547.438635866,0.0,1.0
2003-04-17,30.39,30.65,30.14,30.29,114200,3.83131621701516,3.86409483552204,3.79979831460471,3.81870905605098,905834.393044114,0.0,1.0
2003-04-21,30.48,30.73,30.39,30.59,86000,3.84266266188293,3.87418056429339,3.83131621701516,3.85653053894353,682151.994761767,0.0,1.0
2003-04-22,30.97,31.08,30.35,30.48,125267,3.90443775060742,3.91830562766803,3.82627335262949,3.84266266188293,993617.836370027,0.0,1.0
2003-04-23,30.95,31.06,30.7,31.0,128867,3.90191631841459,3.91578419547519,3.87039841600413,3.90821989889668,1022173.03615075,0.0,1.0
2003-04-24,30.95,31.1,30.79,30.89,65667,3.90191631841459,3.92082705986086,3.8817448608719,3.89435202183608,520870.640000243,0.0,1.0
2003-04-25,30.98,31.15,30.75,31.07,48067,3.90569846670384,3.92713064034295,3.87670199648622,3.91704491157161,381267.441072254,0.0,1.0
2003-04-28,31.39,31.74,31.05,31.1,134000,3.95738782665699,4.00151289003163,3.91452347937877,3.92082705986086,1062887.9918381,0.0,1.0
2003-04-29,31.5,31.85,31.34,31.5,84267,3.97125570371759,4.01538076709223,3.9510842461749,3.97125570371759,668405.838867324,0.0,1.0
2003-04-30,31.47,31.87,31.36,31.6,174600,3.96747355542834,4.01790219928507,3.95360567836774,3.98386286468178,1384927.18936517,0.0,1.0
2003-05-01,31.45,31.55,31.24,31.55,104067,3.9649521232355,3.97755928419968,3.93847708521072,3.97755928419968,825459.437661312,0.0,1.0
2003-05-02,31.5,31.77,31.33,31.5,88467,3.97125570371759,4.00529503832089,3.94982353007848,3.97125570371759,701720.238611503,0.0,1.0
2003-05-05,32.5,32.9,31.9,32.35,286867,4.09732731335942,4.14775595721615,4.02168434757432,4.07841657191315,2275429.02652702,0.0,1.0
2003-05-06,31.82,32.6,31.31,32.5,198800,4.01159861880298,4.10993447432361,3.94730209788565,4.09732731335942,1576881.58789115,0.0,1.0
2003-05-07,31.54,31.75,30.7,31.25,248267,3.9857539388264,4.01229193271206,3.87960196328378,3.94910623298431,1964582.18449522,0.075,1.0
2003-05-08,31.56,31.7,30.95,30.95,229467,3.98828136681551,4.00597336273928,3.91119481314766,3.91119481314766,1815814.34556169,0.0,1.0
2003-05-09,31.73,31.73,31.28,31.7,97267,4.00976450472295,4.00976450472295,3.95289737496797,4.00597336273928,769691.563273799,0.0,1.0
2003-05-12,31.5,31.84,31.42,31.73,123400,3.98069908284818,4.02366535866305,3.97058937089174,4.00976450472295,976486.772574326,0.0,1.0
2003-05-13,31.52,31.75,31.42,31.62,112200,3.98322651083729,4.01229193271206,3.97058937089174,3.99586365078284,887859.123847969,0.0,1.0
2003-05-14,31.45,31.56,31.31,31.51,140800,3.97438051287541,3.98828136681551,3.95668851695164,3.98196279684274,1114176.15541706,0.0,1.0
2003-05-15,31.6,31.92,31.46,31.5,168867,3.99333622279373,4.03377507061949,3.97564422686996,3.98069908284818,1336275.46048873,0.0,1.0
2003-05-16,31.75,31.76,31.3,31.6,136400,4.01229193271206,4.01355564670661,3.95542480295708,3.99333622279373,1079358.15056027,0.0,1.0
2003-05-19,31.76,31.9,31.5,31.65,101067,4.01355564670661,4.03124764263038,3.98069908284818,3.99965479276651,799761.658377386,0.0,1.0
2003-05-20,31.54,31.84,31.25,31.6,190467,3.9857539388264,4.02366535866305,3.94910623298431,3.99333622279373,1507200.21160384,0.0,1.0
2003-05-21,31.5,31.7,31.2,31.54,150000,3.98069908284818,4.00597336273928,3.94278766301153,3.9857539388264,1186977.43829942,0.0,1.0
2003-05-22,31.45,31.83,31.44,31.65,95267,3.97438051287541,4.0224016446685,3.97311679888085,3.99965479276651,753865.197429807,0.0,1.0
2003-05-23,31.49,31.59,31.4,31.5,110667,3.97943536885363,3.99207250879918,3.96806194290263,3.98069908284818,875728.214428548,0.0,1.0
2003-05-27,31.9,32.28,31.56,31.62,167000,4.03124764263038,4.07926877442347,3.98828136681551,3.99586365078284,1321501.54797336,0.0,1.0
2003-05-28,31.89,32.15,31.85,32.1,101200,4.02998392863583,4.06284049249426,4.02492907265761,4.05652192252148,800814.11170601,0.0,1.0
2003-05-29,31.77,32.05,31.72,32.05,75200,4.01481936070117,4.05020335254871,4.00850079072839,4.05020335254871,595071.35573411,0.0,1.0
2003-05-30,31.79,31.95,31.66,31.87,107600,4.01734678869028,4.03756621260316,4.00091850676106,4.02745650064672,851458.482406786,0.0,1.0
2003-06-02,31.97,32.4,31.83,32.15,226800,4.04009364059227,4.09443334235813,4.0224016446685,4.06284049249426,1794709.88670873,0.0,1.0
2003-06-03,32.2,32.53,31.94,31.97,356667,4.06915906246703,4.11086162428735,4.0363024986086,4.04009364059227,2822371.2132396,0.0,1.0
2003-06-04,32.0,32.28,32.0,32.2,180467,4.04388478257593,4.07926877442347,4.04388478257593,4.06915906246703,1428068.38238388,0.0,1.0
2003-06-05,32.13,32.15,31.92,32.05,177800,4.06031306450515,4.06284049249426,4.03377507061949,4.05020335254871,1406963.92353092,0.0,1.0
2003-06-06,31.7,32.27,31.55,32.21,230467,4.00597336273928,4.07800506042892,3.98701765282096,4.07042277646159,1823727.52848369,0.0,1.0
2003-06-09,32.07,32.26,31.85,31.85,153067,4.05273078053782,4.07674134643436,4.02492907265761,4.02492907265761,1211247.17032118,0.0,1.0
2003-06-10,32.1,32.43,31.9,32.4,102400,4.05652192252148,4.0982244843418,4.03124764263038,4.09443334235813,810309.931212407,0.0,1.0
2003-06-11,32.12,32.2,31.95,32.2,82067,4.05904935051059,4.06915906246703,4.03756621260316,4.06915906246703,649411.182859459,0.0,1.0
2003-06-12,32.42,32.47,32.03,32.12,70600,4.09696077034724,4.10327934032002,4.0476759245596,4.05904935051059,558670.714292929,0.0,1.0
2003-06-13,32.46,32.72,32.27,32.48,100600,4.10201562632546,4.13487219018389,4.07800506042892,4.10454305431457,796066.201952813,0.0,1.0
2003-06-16,33.2,33.2,32.37,32.38,121600,4.19553046192253,4.19553046192253,4.09064220037447,4.09190591436902,962243.043314732,0.0,1.0
2003-06-17,32.94,33.44,32.84,33.25,75000,4.1626738980641,4.22585959779185,4.15003675811855,4.2018490318953,593488.719149712,0.0,1.0
2003-06-18,32.89,32.99,32.72,32.96,128400,4.15635532809133,4.16899246803688,4.13487219018389,4.16520132605321,1016052.68718431,0.0,1.0
2003-06-19,32.26,32.91,32.26,32.89,83800,4.07674134643436,4.15888275608043,4.07674134643436,4.15635532809133,663124.728863278,0.0,1.0
2003-06-20,32.53,32.79,32.32,32.32,88067,4.11086162428735,4.14371818814578,4.08432363040169,4.08432363040169,696890.280391435,0.0,1.0
2003-06-23,32.47,32.56,32.21,32.53,145067,4.10327934032002,4.11465276627101,4.07042277646159,4.11086162428735,1147941.70694522,0.0,1.0
2003-06-24,32.85,33.2,32.69,33.0,106467,4.15130047211311,4.19553046192253,4.13108104820023,4.17025618203143,842492.846156164,0.0,1.0
2003-06-25,32.74,32.99,32.64,32.95,109867,4.137399618173,4.16899246803688,4.12476247822745,4.16393761205866,869397.668090952,0.0,1.0
2003-06-26,32.72,32.87,32.53,32.8,116400,4.13487219018389,4.15382790010221,4.11086162428735,4.14498190214033,921094.492120353,0.0,1.0
2003-06-27,32.62,32.85,32.47,32.8,95000,4.12223505023834,4.15130047211311,4.10327934032002,4.14498190214033,751752.377589635,0.0,1.0
2003-06-30,32.73,33.0,32.64,32.9,138467,4.13613590417845,4.17025618203143,4.12476247822745,4.15761904208588,1095714.69966004,0.0,1.0
2003-07-01,33.31,33.65,32.64,32.87,141867,4.20943131586263,4.2523975916775,4.12476247822745,4.15382790010221,1122619.52159483,0.0,1.0
2003-07-02,33.53,33.88,33.34,33.45,145267,4.23723302374284,4.28146301355227,4.2132224578463,4.2271233117864,1149524.34352962,0.0,1.0
2003-07-03,33.64,33.85,33.5,33.66,54667,4.25113387768295,4.2776718715686,4.23344188175918,4.25366130567206,432589.970796764,0.0,1.0
2003-07-07,33.9,33.98,33.62,33.89,101867,4.28399044154138,4.29410015349782,4.24860644969384,4.28272672754682,806092.204714982,0.0,1.0
2003-07-08,33.16,33.81,33.16,33.8,139800,4.19047560594431,4.27261701559038,4.19047560594431,4.27135330159583,1106262.97249506,0.0,1.0
2003-07-09,33.46,33.58,33.11,33.28,147467,4.22838702578096,4.24355159371562,4.18415703597153,4.20564017387897,1166933.34595801,0.0,1.0
2003-07-10,33.57,33.65,33.25,33.52,103200,4.24228787972106,4.2523975916775,4.2018490318953,4.23596930974829,816640.477550004,0.0,1.0
2003-07-11,33.53,33.77,33.41,33.57,133867,4.23723302374284,4.26756215961216,4.22206845580818,4.24228787972106,1059314.05821886,0.0,1.0
2003-07-14,33.27,33.63,33.03,33.63,108267,4.20437645988441,4.24987016368839,4.1740473240151,4.24987016368839,856736.575415759,0.0,1.0
2003-07-15,33.93,33.99,33.22,33.27,170867,4.28778158352504,4.29536386749237,4.19805788991164,4.20437645988441,1352101.82633272,0.0,1.0
2003-07-16,33.76,33.93,33.48,33.93,95400,4.26629844561761,4.28778158352504,4.23091445377007,4.28778158352504,754917.650758433,0.0,1.0
2003-07-17,33.41,33.7,33.23,33.7,97000,4.22206845580818,4.25871616165028,4.19932160390619,4.25871616165028,767578.743433628,0.0,1.0
2003-07-18,33.52,33.59,33.09,33.5,103200,4.23596930974829,4.24481530771017,4.18162960798243,4.23344188175918,816640.477550003,0.0,1.0
2003-07-21,32.85,33.52,32.7,33.52,95400,4.15130047211311,4.23596930974829,4.13234476219478,4.23596930974829,754917.650758432,0.0,1.0
2003-07-22,32.79,32.97,32.37,32.9,101467,4.14371818814578,4.16646504004776,4.09064220037447,4.15761904208588,802926.931546183,0.0,1.0
2003-07-23,32.34,32.54,32.12,32.54,226667,4.0868510583908,4.1121253382819,4.05904935051059,4.1121253382819,1793657.4333801,0.0,1.0
2003-07-24,32.72,32.99,32.35,32.5,116467,4.13487219018389,4.16899246803688,4.08811477238536,4.10707048230368,921624.675376126,0.0,1.0
2003-07-25,32.82,33.05,32.37,32.89,92200,4.14750933012944,4.1765747520042,4.09064220037447,4.15635532809133,729595.465408046,0.0,1.0
2003-07-28,32.58,32.95,32.26,32.82,131400,4.11718019426012,4.16393761205866,4.07674134643436,4.14750933012944,1039792.23595029,0.0,1.0
2003-07-29,32.36,32.69,32.28,32.5,92867,4.08937848637991,4.13108104820023,4.07926877442347,4.10707048230368,734873.558417017,0.0,1.0
2003-07-30,32.86,32.94,32.25,32.26,145867,4.15256418610766,4.1626738980641,4.07547763243981,4.07674134643436,1154272.25328281,0.0,1.0
2003-07-31,32.4,32.9,32.28,32.9,81600,4.09443334235813,4.15761904208588,4.07926877442347,4.15761904208588,645715.726434886,0.0,1.0
2003-08-01,32.41,32.7,32.27,32.4,70600,4.09569705635269,4.13234476219478,4.07800506042892,4.09443334235813,558670.714292928,0.0,1.0
2003-08-04,34.54,34.64,32.945,33.75,336200,4.3648681371929,4.37750527713845,4.16330575506138,4.26503473162305,2660412.09837511,0.0,1.0
2003-08-05,32.71,34.0,32.66,34.0,1063467,4.13360847618934,4.29662758148693,4.12728990621656,4.29662758148693,8415408.90250648,0.0,1.0
2003-08-06,33.98,34.23,32.63,32.63,926200,4.30420986545426,4.33587709518832,4.1332068248903,4.1332068248903,7311975.24837197,0.08,1.0
2003-08-07,33.35,34.45,32.95,33.99,617267,4.22440844652441,4.3637442573543,4.17374087894991,4.30547655464362,4873073.87781994,0.0,1.0
2003-08-08,33.5,33.68,33.16,33.55,129800,4.24340878436485,4.26620918977338,4.20034135192652,4.24974223031166,1024718.62150581,0.0,1.0
2003-08-11,33.32,33.57,33.0,33.53,134800,4.22060837895632,4.25227560869039,4.18007432489672,4.24720885193294,1064191.60384425,0.0,1.0
2003-08-12,33.34,33.36,33.02,33.12,116667,4.22314175733505,4.22567513571377,4.18260770327544,4.19527459516907,921038.886095674,0.0,1.0
2003-08-13,32.88,33.3,32.79,33.3,111267,4.16487405462437,4.2180750005776,4.1534738519201,4.2180750005776,878408.065170162,0.0,1.0
2003-08-14,32.76,32.88,32.34,32.76,182200,4.14967378435202,4.16487405462437,4.09647283839878,4.14967378435202,1438395.47641262,0.0,1.0
2003-08-15,32.68,32.89,32.65,32.71,45467,4.13954027083711,4.16614074381373,4.13574020326903,4.1433403384052,358943.617596339,0.0,1.0
2003-08-18,33.06,33.25,32.57,32.58,155667,4.18767446003289,4.21174155463078,4.12560668975413,4.12687337894349,1228928.14833548,0.0,1.0
2003-08-19,32.85,33.0,32.71,32.96,72267,4.16107398705628,4.18007432489672,4.1433403384052,4.17500756813927,570518.802930358,0.0,1.0
2003-08-20,32.8,32.99,32.66,32.7,93267,4.15474054110947,4.17880763570736,4.13700689245839,4.14207364921584,736305.32875179,0.0,1.0
2003-08-21,32.76,32.93,32.68,32.83,109467,4.14967378435202,4.17120750057118,4.13954027083711,4.15854060867755,864197.791528324,0.0,1.0
2003-08-22,32.26,32.8,32.25,32.72,78067,4.08633932488388,4.15474054110947,4.08507263569452,4.14460702759456,616307.462442945,0.0,1.0
2003-08-25,31.99,32.24,31.78,32.18,220600,4.05213871677109,4.08380594650516,4.02553824379448,4.07620581136898,1741547.98077182,0.0,1.0
2003-08-26,31.85,31.86,31.62,31.85,169400,4.03440506812001,4.03567175730938,4.00527121676467,4.03440506812001,1337344.64162623,0.0,1.0
2003-08-27,31.9,32.0,31.78,31.8,144867,4.04073851406683,4.05340540596045,4.02553824379448,4.0280716221732,1143666.50648446,0.0,1.0
2003-08-28,31.89,31.98,31.6,31.93,133267,4.03947182487747,4.05087202758173,4.00273783838595,4.04453858163492,1052089.18745928,0.0,1.0
2003-08-29,31.95,32.05,31.89,31.89,94400,4.04707196001364,4.05973885190727,4.03947182487747,4.03947182487747,745249.906549681,0.0,1.0
2003-09-02,32.26,32.5,31.95,31.95,250867,4.08633932488388,4.11673986542859,4.04707196001364,4.04707196001364,1980493.73205931,0.0,1.0
2003-09-03,32.46,32.65,32.28,32.45,96800,4.11167310867114,4.13574020326903,4.08887270326261,4.11040641948177,764196.93807213,0.0,1.0
2003-09-04,32.51,32.82,32.01,32.6,175667,4.11800655461795,4.15727391948819,4.05467209514982,4.12940675732221,1386820.07768922,0.0,1.0
2003-09-05,32.25,32.6,32.1,32.54,130667,4.08507263569452,4.12940675732221,4.06607229785408,4.12180662218604,1031563.2366433,0.0,1.0
2003-09-08,32.22,32.78,31.9,32.65,154400,4.08127256812643,4.15220716273074,4.04073851406683,4.13574020326903,1218925.69461092,0.0,1.0
2003-09-09,31.68,32.09,31.68,32.09,148000,4.01287135190085,4.06480560866472,4.01287135190085,4.06480560866472,1168400.27721772,0.0,1.0
2003-09-10,32.25,32.6,31.68,31.68,251200,4.08507263569452,4.12940675732221,4.01287135190085,4.01287135190085,1983122.63268305,0.0,1.0
2003-09-11,31.95,32.38,31.62,32.2,262267,4.04707196001364,4.10153959515624,4.00527121676467,4.07873918974771,2070492.13179095,0.0,1.0
2003-09-12,32.0,32.07,31.5,31.95,134867,4.05340540596045,4.06227223028599,3.99007094649232,4.04707196001364,1064720.54180758,0.0,1.0
2003-09-15,31.95,32.2,31.8,32.1,80267,4.04707196001364,4.07873918974771,4.0280716221732,4.06607229785408,633675.574671856,0.0,1.0
2003-09-16,33.88,33.9,32.78,33.8,440267,4.29154297356063,4.29407635193936,4.15220716273074,4.28140946004573,3475730.30303928,0.0,1.0
2003-09-17,34.5,34.5,33.89,33.89,361600,4.37007770330111,4.37007770330111,4.29280966274999,4.29280966274999,2854686.08271573,0.0,1.0
2003-09-18,34.5,35.08,34.31,34.35,224267,4.37007770330111,4.44354567628415,4.34601060870323,4.35107736546068,1770497.46601883,0.0,1.0
2003-09-19,34.6,34.68,34.5,34.6,126800,4.38274459519474,4.39287810870964,4.37007770330111,4.38274459519474,1001034.83210275,0.0,1.0
2003-09-22,34.4,34.6,34.29,34.6,209600,4.35741081140749,4.38274459519474,4.3434772303245,4.38274459519474,1654707.41962726,0.0,1.0
2003-09-23,34.9,35.32,34.64,34.8,199067,4.42074527087562,4.47394621682885,4.38781135195219,4.40807837898199,1571553.63503311,0.0,1.0
2003-09-24,34.53,35.11,34.5,35.05,99800,4.3738777708692,4.44734574385224,4.37007770330111,4.43974560871606,787880.727475193,0.0,1.0
2003-09-25,34.52,34.8,34.46,34.55,114867,4.37261108167984,4.40807837898199,4.36501094654366,4.37641114924793,906828.612453837,0.0,1.0
2003-09-26,34.25,34.67,34.25,34.52,212667,4.33841047356705,4.39161141952028,4.33841047356705,4.37261108167984,1678920.14699365,0.0,1.0
2003-09-29,35.03,35.14,34.35,34.35,174067,4.43721223033733,4.45114581142032,4.35107736546068,4.35107736546068,1374188.72334093,0.0,1.0
2003-09-30,34.99,35.3,34.67,35.16,194800,4.43214547357988,4.47141283845013,4.39161141952028,4.45367918979905,1537867.39190549,0.0,1.0
2003-10-01,35.47,35.57,34.53,34.99,230600,4.49294655466929,4.50561344656292,4.3738777708692,4.43214547357988,1820493.94544869,0.0,1.0
2003-10-02,35.3,35.6,35.12,35.5,110667,4.47141283845013,4.50941351413101,4.4486124330416,4.49674662223738,873671.307289549,0.0,1.0
2003-10-03,35.19,35.5,35.01,35.4,158867,4.45747925736714,4.49674662223738,4.43467885195861,4.48407973034375,1254190.85703208,0.0,1.0
2003-10-06,35.28,35.45,35.1,35.39,120000,4.4688794600714,4.49041317629057,4.44607905466287,4.48281304115439,947351.576122476,0.0,1.0
2003-10-07,35.61,35.74,35.34,35.38,224000,4.51068020332037,4.52714716278208,4.47647959520758,4.48154635196503,1768389.60876195,0.0,1.0
2003-10-08,35.4,35.73,35.4,35.73,117267,4.48407973034375,4.52588047359272,4.48407973034375,4.52588047359272,925775.643976287,0.0,1.0
2003-10-09,35.24,35.75,34.93,35.55,106800,4.46381270331395,4.52841385197144,4.42454533844371,4.50308006818419,843142.902749003,0.0,1.0
2003-10-10,35.12,35.4,34.9,35.4,111267,4.4486124330416,4.48407973034375,4.42074527087562,4.48407973034375,878408.065170162,0.0,1.0
2003-10-13,35.22,35.44,35.06,35.2,61000,4.46127932493522,4.4891464871012,4.44101229790542,4.4587459465565,481570.384528926,0.0,1.0
2003-10-14,35.35,35.41,35.1,35.3,76667,4.47774628439694,4.48534641953311,4.44607905466287,4.47141283845013,605255.027388182,0.0,1.0
2003-10-15,35.38,35.48,35.16,35.48,46667,4.48154635196503,4.49421324385865,4.45367918979905,4.49421324385865,368417.133357563,0.0,1.0
2003-10-16,35.41,35.54,35.19,35.41,124200,4.48534641953311,4.50181337899483,4.45747925736714,4.48534641953311,980508.881286763,0.0,1.0
2003-10-17,35.1,35.45,35.01,35.45,94667,4.44607905466287,4.49041317629057,4.43467885195861,4.49041317629057,747357.763806554,0.0,1.0
2003-10-20,35.2,35.26,34.94,35.2,65667,4.4587459465565,4.46634608169268,4.42581202763307,4.4587459465565,518414.466243622,0.0,1.0
2003-10-21,35.25,35.3,34.85,35.14,146200,4.46507939250331,4.47141283845013,4.41441182492881,4.45114581142032,1154190.00357588,0.0,1.0
2003-10-22,34.94,35.38,34.83,35.28,55667,4.42581202763307,4.48154635196503,4.41187844655008,4.4688794600714,439468.501566749,0.0,1.0
2003-10-23,34.7,35.15,34.62,35.0,93067,4.39541148708837,4.45241250060969,4.38527797357347,4.43341216276925,734726.409458253,0.0,1.0
2003-10-24,34.7,34.75,34.37,34.69,94867,4.39541148708837,4.40174493303518,4.3536107438394,4.394144797899,748936.68310009,0.0,1.0
2003-10-27,34.98,35.19,34.66,34.66,74400,4.43087878439052,4.45747925736714,4.39034473033092,4.39034473033092,587357.977195935,0.0,1.0
2003-10-28,34.9,35.01,34.43,34.99,82467,4.42074527087562,4.43467885195861,4.36121087897558,4.43214547357988,651043.686900768,0.0,1.0
2003-10-29,35.06,35.17,34.8,35.04,65867,4.44101229790542,4.45494587898841,4.40807837898199,4.4384789195267,519993.38553716,0.0,1.0
2003-10-30,35.1,35.16,34.69,35.1,232800,4.44607905466287,4.45367918979905,4.394144797899,4.44607905466287,1837862.0576776,0.0,1.0
2003-10-31,37.27,37.71,35.78,35.78,390200,4.72095060875457,4.77668493308652,4.53221391953953,4.53221391953953,3080471.54169158,0.0,1.0
2003-11-03,38.54,38.92,37.85,38.65,379467,4.88182013580362,4.9299543249994,4.7944185817376,4.89575371688661,2995738.8378039,0.0,1.0
2003-11-04,38.8,38.97,38.21,38.65,171200,4.91475405472705,4.93628777094622,4.84001939255466,4.89575371688661,1351554.91526807,0.0,1.0
2003-11-05,38.45,38.5,38.0,38.48,156200,4.88055344661426,4.8869000700819,4.82343383540551,4.88436142069484,1230575.60288914,0.08,1.0
2003-11-06,38.79,38.89,38.25,38.45,126267,4.9237104861942,4.93640373312948,4.8551669527437,4.88055344661426,994757.296094768,0.0,1.0
2003-11-07,38.81,38.89,38.45,38.89,135000,4.92624913558126,4.93640373312948,4.88055344661426,4.93640373312948,1063557.65934721,0.0,1.0
2003-11-10,39.3,39.31,38.88,38.95,190800,4.98844604556412,4.98971537025765,4.93513440843595,4.94401968129065,1503161.49187738,0.0,1.0
2003-11-11,39.15,39.3,38.93,39.3,120400,4.9694061751612,4.98844604556412,4.94148103190359,4.98844604556412,948535.868040027,0.0,1.0
2003-11-12,39.7,39.75,39.07,39.15,178200,5.03921903330523,5.04556565677287,4.95925157761298,4.9694061751612,1403896.11033831,0.0,1.0
2003-11-13,39.89,40.05,39.75,39.8,186800,5.06333620248226,5.0836453975787,5.04556565677287,5.05191228024051,1471648.67234117,0.0,1.0
2003-11-14,39.91,40.07,39.68,39.9,107000,5.06587485186931,5.08618404696576,5.03668038391818,5.06460552717579,842967.922593712,0.0,1.0
2003-11-17,39.87,39.95,39.34,39.95,147267,5.0607975530952,5.07095215064342,4.99352334433823,5.07095215064342,1160199.59865989,0.0,1.0
2003-11-18,40.33,40.49,39.9,39.9,131267,5.11918648899748,5.13949568409392,5.06460552717579,5.06460552717579,1034148.32051503,0.0,1.0
2003-11-19,40.11,40.33,39.92,40.33,94000,5.09126134573987,5.11918648899748,5.06714417656284,5.11918648899748,740551.259101017,0.0,1.0
2003-11-20,39.51,40.06,39.5,40.03,134467,5.0151018641282,5.08491472227223,5.01383253943468,5.08110674819165,1059358.57614401,0.0,1.0
2003-11-21,39.52,39.79,39.33,39.55,79000,5.01637118882173,5.05064295554698,4.9922540196447,5.02017916290231,622378.185840217,0.0,1.0
2003-11-24,39.34,39.8,38.95,39.38,177800,4.99352334433823,5.05191228024051,4.94401968129065,4.99860064311234,1400744.82838469,0.0,1.0
2003-11-25,40.29,40.39,39.25,39.34,127000,5.11410919022337,5.12680243715865,4.98209942209648,4.99352334433823,1000532.02027478,0.0,1.0
2003-11-26,40.28,40.62,40.2,40.45,109267,5.11283986552984,5.15599690510978,5.10268526798162,5.13441838531981,860827.813065861,0.0,1.0
2003-11-28,40.51,40.7,40.22,40.22,44667,5.14203433348098,5.16615150265801,5.10522391736867,5.10522391736867,351895.777556012,0.0,1.0
2003-12-01,41.05,41.33,40.51,40.51,140667,5.21057786693148,5.24611895835026,5.14203433348098,5.14203433348098,1108203.44642514,0.0,1.0
2003-12-02,41.15,41.3,40.95,41.15,122600,5.22327111386676,5.24231098426967,5.1978846199962,5.22327111386676,965867.918784943,0.0,1.0
2003-12-03,40.93,41.34,40.75,41.16,129067,5.19534597060915,5.24738828304378,5.17249812612565,5.22454043856028,1016816.26977012,0.0,1.0
2003-12-04,41.47,41.49,41.0,41.0,89867,5.26388950405964,5.2664281534467,5.20423124346384,5.20423124346384,707990.638315225,0.0,1.0
2003-12-05,40.18,41.3,40.18,41.3,117600,5.10014661859456,5.24231098426967,5.10014661859456,5.24231098426967,926476.894364678,0.0,1.0
2003-12-08,40.03,40.54,39.97,40.28,108667,5.08110674819165,5.14584230756156,5.07349080003048,5.11283986552984,856100.890135428,0.0,1.0
2003-12-09,39.9,40.31,39.69,40.05,140800,5.06460552717579,5.11664783961042,5.0379497086117,5.0836453975787,1109251.24767471,0.0,1.0
2003-12-10,39.7,40.03,39.59,39.95,67067,5.03921903330523,5.08110674819165,5.02525646167643,5.07095215064342,528367.566958808,0.0,1.0
2003-12-11,39.43,39.68,39.25,39.55,170400,5.00494726657998,5.03668038391818,4.98209942209648,5.02017916290231,1342446.1122427,0.0,1.0
2003-12-12,39.74,39.91,38.4,39.33,230600,5.04429633207934,5.06587485186931,4.87420682314662,4.9922540196447,1816714.04626271,0.0,1.0
2003-12-15,39.73,40.26,39.72,39.79,96400,5.04302700738581,5.11030121614279,5.04175768269229,5.05064295554698,759458.950822746,0.0,1.0
2003-12-16,40.45,40.6,39.74,39.77,104467,5.13441838531981,5.15345825572273,5.04429633207934,5.04810430615993,823012.429622405,0.0,1.0
2003-12-17,40.62,40.72,40.12,40.55,87600,5.15599690510978,5.16869015204506,5.0925306704334,5.14711163225509,690130.747843076,0.0,1.0
2003-12-18,40.85,40.93,40.3,40.72,105800,5.18519137306092,5.19534597060915,5.1153785149169,5.16869015204506,833514.076732848,0.0,1.0
2003-12-19,39.15,39.75,38.17,39.75,614400,4.9694061751612,5.04556565677287,4.84501235519548,5.04556565677287,4840369.0807624,0.0,1.0
2003-12-22,39.27,39.45,39.02,39.05,249000,4.98463807148354,5.00748591596704,4.95290495414534,4.95671292822593,1961673.01612929,0.0,1.0
2003-12-23,39.21,39.52,38.99,39.35,77400,4.97702212332237,5.01637118882173,4.94909698006476,4.99479266903176,609773.058025731,0.0,1.0
2003-12-24,39.46,39.64,39.16,39.16,26067,5.00875524066056,5.03160308514406,4.97067549985473,4.97067549985473,205361.16671262,0.0,1.0
2003-12-26,39.3,39.52,39.1,39.52,29800,4.98844604556412,5.01637118882173,4.96305955169356,5.01637118882173,234770.505544791,0.0,1.0
2003-12-29,39.69,39.89,39.25,39.35,91800,5.0379497086117,5.06333620248226,4.98209942209648,4.99479266903176,723219.2083561,0.0,1.0
2003-12-30,39.93,39.99,39.45,39.72,119000,5.06841350125637,5.07602944941754,5.00748591596704,5.04175768269229,937506.381202352,0.0,1.0
2003-12-31,39.6,40.29,39.6,39.98,69400,5.02652578636995,5.11410919022337,5.02652578636995,5.07476012472401,546747.418953305,0.0,1.0
2004-01-02,39.5,40.0,39.3,39.45,98467,5.01383253943468,5.07729877411106,4.98844604556412,5.00748591596704,775743.200318083,0.0,1.0
2004-01-05,39.96,39.96,39.52,39.58,102667,5.07222147533695,5.07222147533695,5.01637118882173,5.0239871369829,808831.660831108,0.0,1.0
2004-01-06,39.78,39.92,39.46,39.9,80467,5.04937363085345,5.06714417656284,5.00875524066056,5.06460552717579,633935.512405123,0.0,1.0
2004-01-07,39.88,39.89,39.55,39.73,93400,5.06206687778873,5.06333620248226,5.02017916290231,5.04302700738581,735824.336170585,0.0,1.0
2004-01-08,39.91,39.96,39.39,39.89,65800,5.06587485186931,5.07222147533695,4.99986996780587,5.06333620248226,518385.881370712,0.0,1.0
2004-01-09,39.48,40.13,39.4,39.85,109000,5.01129389004762,5.09379999512692,5.0011392924994,5.05825890370815,858724.332361818,0.0,1.0
2004-01-12,39.45,39.68,39.38,39.6,53200,5.00748591596704,5.03668038391818,4.99860064311234,5.02652578636995,419120.499831639,0.0,1.0
2004-01-13,39.4,39.52,39.3,39.5,44467,5.0011392924994,5.01637118882173,4.98844604556412,5.01383253943468,350320.136579201,0.0,1.0
2004-01-14,39.25,39.47,39.14,39.42,198867,4.98209942209648,5.01002456535409,4.96813685046768,5.00367794188645,1566714.97067704,0.0,1.0
2004-01-15,39.27,39.56,39.25,39.25,142667,4.98463807148354,5.02144848759584,4.98209942209648,4.98209942209648,1123959.85619324,0.0,1.0
2004-01-16,39.28,39.4,39.22,39.35,61400,4.98590739617706,5.0011392924994,4.9782914480159,4.99479266903176,483721.779880878,0.0,1.0
2004-01-20,39.42,39.5,39.18,39.43,113467,5.00367794188645,5.01383253943468,4.97321414924179,5.00494726657998,893916.273578885,0.0,1.0
2004-01-21,39.21,39.46,39.15,39.42,96000,4.97702212332237,5.00875524066056,4.9694061751612,5.00367794188645,756307.668869124,0.0,1.0
2004-01-22,39.23,39.4,39.14,39.19,59000,4.97956077270942,5.0011392924994,4.96813685046768,4.97448347393531,464814.08815915,0.0,1.0
2004-01-23,38.67,39.36,38.67,39.23,90267,4.90847858987187,4.99606199372529,4.90847858987187,4.97956077270942,711141.920268846,0.0,1.0
2004-01-26,39.4,39.4,38.42,38.42,268267,5.0011392924994,5.0011392924994,4.87674547253368,4.87674547253368,2113462.38963035,0.0,1.0
2004-01-27,39.59,39.63,39.26,39.35,60067,5.02525646167643,5.03033376045054,4.98336874679001,4.99479266903176,473220.132770434,0.0,1.0
2004-01-28,39.55,40.1,39.38,39.45,158467,5.02017916290231,5.08999202104634,4.99860064311234,5.00748591596704,1248435.49336129,0.0,1.0
2004-01-29,39.92,39.93,39.21,39.64,111467,5.06714417656284,5.06841350125637,4.97702212332237,5.03160308514406,878159.863810778,0.0,1.0
2004-01-30,39.85,40.19,39.57,39.95,54600,5.05825890370815,5.10141594328809,5.02271781228937,5.07095215064342,430149.986669314,0.0,1.0
2004-02-02,40.16,40.2,39.4,39.87,130000,5.09760796920751,5.10268526798162,5.0011392924994,5.0607975530952,1024166.63492694,0.0,1.0
2004-02-03,40.87,41.08,40.3,40.36,209000,5.18773002244798,5.21438584101206,5.1153785149169,5.12299446307806,1646544.82076716,0.0,1.0
2004-02-04,41.03,41.19,40.45,40.79,193667,5.21819381509265,5.23854260891216,5.14442943749689,5.18767062436337,1522779.20130472,0.08,1.0
2004-02-05,40.9,41.15,40.79,41.15,143867,5.20166042011429,5.23345541045728,5.18767062436337,5.23345541045728,1131208.08064413,0.0,1.0
2004-02-06,40.68,40.85,40.62,40.8,158800,5.17368082861245,5.19530142204569,5.16605003093013,5.18894242397709,1248624.37672494,0.0,1.0
2004-02-09,40.31,40.74,39.9,40.68,284067,5.12662424290481,5.18131162629477,5.0744804587423,5.17368082861245,2233583.00266451,0.0,1.0
2004-02-10,40.6,40.63,39.9,40.31,218267,5.16350643170269,5.16732183054385,5.0744804587423,5.12662424290481,1716205.89946236,0.0,1.0
2004-02-11,40.94,40.94,40.39,40.5,124267,5.20674761856917,5.20674761856917,5.13679863981457,5.15078843556549,977095.752030719,0.0,1.0
2004-02-12,40.95,40.99,40.59,40.84,71267,5.20801941818289,5.21310661663777,5.16223463208897,5.19402962243197,560363.434861816,0.0,1.0
2004-02-13,40.76,40.99,40.52,40.98,70867,5.18385522552221,5.21310661663777,5.15333203479293,5.21183481702405,557218.285298277,0.0,1.0
2004-02-17,40.81,41.0,40.68,40.8,91667,5.19021422359081,5.21437841625149,5.17368082861245,5.18894242397709,720766.0626023,0.0,1.0
2004-02-18,40.59,40.93,40.52,40.85,94000,5.16223463208897,5.20547581895545,5.15333203479293,5.19530142204569,739110.147431641,0.0,1.0
2004-02-19,40.65,40.77,40.49,40.65,84467,5.16986542977129,5.18512702513593,5.14951663595177,5.16986542977129,664153.3704586,0.0,1.0
2004-02-20,40.92,41.1,40.69,40.7,225200,5.20420401934173,5.22709641238868,5.17495262822617,5.17622442783989,1770719.2042724,0.0,1.0
2004-02-23,41.35,41.35,40.65,40.9,117400,5.25889140273168,5.25889140273168,5.16986542977129,5.20166042011429,923101.396898666,0.0,1.0
2004-02-24,40.91,41.25,40.7,41.25,97467,5.20293221972801,5.24617340659448,5.17622442783989,5.24617340659448,766370.731273614,0.0,1.0
2004-02-25,41.15,41.32,40.76,40.91,89000,5.23345541045728,5.25507600389052,5.18385522552221,5.20293221972801,699795.777887405,0.0,1.0
2004-02-26,41.65,41.75,41.0,41.25,135200,5.29704539114328,5.30976338728048,5.21437841625149,5.24617340659448,1063060.55247615,0.0,1.0
2004-02-27,41.68,42.21,41.62,41.74,67867,5.30086078998444,5.36826616951159,5.29322999230212,5.30849158766676,533629.663571735,0.0,1.0
2004-03-01,42.19,42.2,41.42,41.78,174667,5.36572257028415,5.36699436989787,5.26779400002772,5.31357878612164,1373384.59703662,0.0,1.0
2004-03-02,42.56,42.56,41.95,41.98,155400,5.41277915599179,5.41277915599179,5.33519937955487,5.33901477839603,1221890.60543486,0.0,1.0
2004-03-03,41.48,42.4,41.37,42.4,178600,5.27542479771004,5.39243036217227,5.26143500195912,5.39243036217227,1404309.28012012,0.0,1.0
2004-03-04,42.25,42.29,41.53,41.53,115600,5.37335336796647,5.37844056642135,5.28178379577864,5.28178379577864,908948.223862741,0.0,1.0
2004-03-05,42.9,42.94,42.35,42.35,106467,5.45602034285826,5.46110754131314,5.38607136410367,5.38607136410367,837136.596453239,0.0,1.0
2004-03-08,43.21,43.21,42.8,43.0,214400,5.49544613088358,5.49544613088358,5.44330234672106,5.46873833899546,1685800.16605685,0.0,1.0
2004-03-09,43.1,43.23,42.83,43.23,86200,5.48145633513266,5.49798973011102,5.44711774556222,5.49798973011102,677779.730942632,0.0,1.0
2004-03-10,43.14,43.38,42.81,43.1,182467,5.48654353358754,5.51706672431682,5.44457414633478,5.48145633513266,1434715.01352563,0.0,1.0
2004-03-11,42.64,43.32,42.55,43.12,89200,5.42295355290155,5.5094359266345,5.41150735637807,5.4839999343601,701368.352669173,0.0,1.0
2004-03-12,42.98,43.02,42.39,42.7,75800,5.46619473976802,5.4712819382229,5.39115856255855,5.43058435058386,596005.842290621,0.0,1.0
2004-03-15,41.95,42.98,41.85,42.98,95400,5.33519937955487,5.46619473976802,5.32248138341768,5.46619473976802,750118.170904027,0.0,1.0
2004-03-16,41.69,42.21,41.55,41.9,155667,5.30213258959816,5.36826616951159,5.28432739500608,5.32884038148627,1223989.99276852,0.0,1.0
2004-03-17,41.54,42.0,41.38,41.75,220400,5.28305559539236,5.34155837762347,5.26270680157284,5.30976338728048,1732977.40950993,0.0,1.0
2004-03-18,41.35,41.58,41.25,41.4,163867,5.25889140273168,5.28814279384724,5.24617340659448,5.26525040080028,1288465.55882107,0.0,1.0
2004-03-19,41.37,41.59,41.23,41.4,77867,5.26143500195912,5.28941459346096,5.24362980736704,5.26525040080028,612258.402660208,0.0,1.0
2004-03-22,40.6,41.17,40.6,41.17,122000,5.16350643170269,5.23599900968472,5.16350643170269,5.23599900968472,959270.616879363,0.0,1.0
2004-03-23,41.47,41.75,40.75,40.75,178400,5.27415299809632,5.30976338728048,5.18258342590849,5.18258342590849,1402736.70533835,0.0,1.0
2004-03-24,41.13,41.63,41.11,41.32,119000,5.23091181122984,5.29450179191584,5.2283682120024,5.25507600389052,935681.995152822,0.0,1.0
2004-03-25,42.45,42.75,41.25,41.25,122000,5.39878936024087,5.43694334865246,5.24617340659448,5.24617340659448,959270.616879363,0.0,1.0
2004-03-26,42.05,42.51,41.92,42.48,78200,5.34791737569207,5.40642015792319,5.33138398071371,5.40260475908203,614876.739671854,0.0,1.0
2004-03-29,42.55,42.55,42.16,42.3,65067,5.41150735637807,5.41150735637807,5.36190717144299,5.37971236603507,511613.616626963,0.0,1.0
2004-03-30,42.25,42.76,42.18,42.55,133000,5.37335336796647,5.43821514826618,5.36445077067043,5.41150735637807,1045762.22987668,0.0,1.0
2004-03-31,43.31,43.32,42.3,42.35,129067,5.50816412702078,5.5094359266345,5.37971236603507,5.38607136410367,1014837.54679319,0.0,1.0
2004-04-01,43.85,44.07,43.31,43.4,166000,5.57684130616165,5.60482089766349,5.50816412702078,5.51961032354426,1305237.06886864,0.0,1.0
2004-04-02,43.91,44.54,43.84,44.1,124667,5.58447210384397,5.66459547950832,5.57556950654793,5.60863629650465,980240.901594259,0.0,1.0
2004-04-05,44.1,44.35,43.85,44.08,116467,5.60863629650465,5.64043128684764,5.57684130616165,5.60609269727721,915765.335541711,0.0,1.0
2004-04-06,43.8,44.25,43.62,43.95,116467,5.57048230809305,5.62771329071045,5.54758991504609,5.58955930229885,915765.335541712,0.0,1.0
2004-04-07,43.98,44.17,43.75,43.88,94800,5.59337470114001,5.61753889380069,5.56412331002445,5.58065670500281,745400.446558718,0.0,1.0
2004-04-08,43.46,44.08,43.33,43.94,50400,5.52724112122658,5.60609269727721,5.51070772624822,5.58828750268513,396288.845005901,0.0,1.0
2004-04-12,43.28,43.71,43.09,43.56,100600,5.50434872817962,5.55903611156957,5.48018453551894,5.53995911736377,791005.115230032,0.0,1.0
2004-04-13,42.53,43.38,42.45,43.38,95667,5.40896375715063,5.51706672431682,5.39878936024087,5.51706672431682,752217.558237688,0.0,1.0
2004-04-14,42.5,42.75,42.2,42.2,99400,5.40514835830947,5.43694334865246,5.36699436989787,5.36699436989787,781569.666539415,0.0,1.0
2004-04-15,43.28,43.5,42.58,42.58,106800,5.50434872817962,5.53232831968145,5.41532275521923,5.41532275521923,839754.933464885,0.0,1.0
2004-04-16,43.27,43.54,43.09,43.15,160200,5.5030769285659,5.53741551813633,5.48018453551894,5.48781533320126,1259632.40019733,0.0,1.0
2004-04-19,43.5,43.73,43.3,43.49,97400,5.53232831968145,5.56157971079701,5.50689232740706,5.53105652006774,765843.918721722,0.0,1.0
2004-04-20,43.0,43.6,42.81,43.45,261000,5.46873833899546,5.54504631581865,5.44457414633478,5.52596932161286,2052210.09020913,0.0,1.0
2004-04-21,43.5,43.85,42.82,42.85,80800,5.53232831968145,5.57684130616165,5.4458459459485,5.44966134478966,635320.211834857,0.0,1.0
2004-04-22,44.25,44.25,43.4,43.4,98400,5.62771329071045,5.62771329071045,5.51961032354426,5.51961032354426,773706.792630568,0.0,1.0
2004-04-23,44.15,44.45,43.9,44.25,93067,5.61499529457325,5.65314928298484,5.58320030423025,5.62771329071045,731774.086074686,0.0,1.0
2004-04-26,44.22,44.81,44.17,44.4,108067,5.62389789186929,5.69893406907876,5.61753889380069,5.64679028491624,849717.194707394,0.0,1.0
2004-04-27,44.44,44.8,44.23,44.4,194000,5.65187748337112,5.69766226946504,5.625169691483,5.64679028491624,1525397.53831637,0.0,1.0
2004-04-28,44.65,44.65,44.0,44.47,184667,5.67858527525924,5.67858527525924,5.59591830036745,5.65569288221228,1452013.33612509,0.0,1.0
2004-04-29,44.93,45.16,44.5,44.5,291867,5.7141956644434,5.74344705555895,5.65950828105344,5.65950828105344,2294913.41915352,0.0,1.0
2004-04-30,44.95,45.38,44.8,45.01,168800,5.71673926367084,5.77142664706079,5.69766226946504,5.72437006135315,1327253.11581341,0.0,1.0
2004-05-03,44.7,45.0,44.57,44.9,136467,5.68494427332784,5.72309826173944,5.66841087834948,5.71038026560224,1073022.81371866,0.0,1.0
2004-05-04,45.4,45.65,44.6,44.6,133267,5.77397024628823,5.80576523663123,5.67222627719064,5.67222627719064,1047861.61721035,0.0,1.0
2004-05-05,45.12,45.65,44.89,45.65,92267,5.73835985710407,5.80576523663123,5.70910846598852,5.80576523663123,725483.786947609,0.0,1.0
2004-05-06,46.33,47.18,46.1,46.23,520000,5.89224761036418,6.00035057753037,5.86299621924862,5.87952961422698,4088694.43260056,0.0,1.0
2004-05-07,45.65,46.33,45.56,46.13,182667,5.80576523663123,5.89224761036418,5.79431904010775,5.86681161808978,1436287.5883074,0.0,1.0
2004-05-10,44.8,45.72,44.8,45.6,153467,5.69766226946504,5.81466783392727,5.69766226946504,5.79940623856263,1206691.67016906,0.0,1.0
2004-05-11,44.6,45.53,44.28,44.8,548000,5.67222627719064,5.79050364126659,5.6315286895516,5.69766226946504,4308854.90204829,0.0,1.0
2004-05-12,44.68,45.0,44.37,44.55,162267,5.6824006741004,5.72309826173944,5.64297488607508,5.66586727912204,1275884.96056692,0.0,1.0
2004-05-13,44.65,44.9,44.44,44.45,249200,5.688759672169,5.72061163001989,5.66200402757425,5.66327810588829,1955923.72348498,0.08,1.0
2004-05-14,44.61,44.85,44.39,44.66,286800,5.68366335891286,5.71424123844971,5.65563363600407,5.69003375048303,2251039.0204474,0.0,1.0
2004-05-17,44.22,44.68,43.98,44.61,210667,5.63397430466547,5.69258190711111,5.60339642512861,5.68366335891286,1653485.48577613,0.0,1.0
2004-05-18,43.9,44.35,43.75,44.25,125400,5.59320379861633,5.65053732274793,5.57409262390579,5.63779653960757,984240.910614032,0.0,1.0
2004-05-19,43.67,44.3,43.66,43.92,150400,5.56389999739351,5.64416693117775,5.56262591907947,5.5957519552444,1180461.18784968,0.0,1.0
2004-05-20,43.71,43.85,43.56,43.67,74467,5.56899631064965,5.58683340704615,5.54988513593912,5.56389999739351,584477.415396293,0.0,1.0
2004-05-21,43.7,43.86,43.5,43.78,345067,5.56772223233562,5.58810748536018,5.5422406660549,5.5779148588479,2708365.69619499,0.0,1.0
2004-05-24,44.61,45.0,44.05,44.1,226467,5.68366335891286,5.73335241316024,5.61231497332686,5.61868536489704,1777496.70098906,0.0,1.0
2004-05-25,44.99,45.0,44.34,44.85,181467,5.73207833484621,5.73335241316024,5.64926324443389,5.71424123844971,1424300.20196489,0.0,1.0
2004-05-26,45.0,45.05,44.73,45.0,158867,5.73335241316024,5.73972280473042,5.69895229868128,5.73335241316024,1246917.07134386,0.0,1.0
2004-05-27,45.04,45.2,44.8,44.9,97800,5.73844872641639,5.75883397944096,5.70787084687953,5.72061163001989,767613.724545872,0.0,1.0
2004-05-28,45.4,45.45,45.01,45.2,131000,5.78431554572167,5.79068593729185,5.73462649147428,5.75883397944096,1028194.25271482,0.0,1.0
2004-06-01,45.57,45.79,45.29,45.4,168800,5.80597487706028,5.83400459996906,5.77030068426728,5.78431554572167,1324879.31189512,0.0,1.0
2004-06-02,45.9,46.15,45.57,45.57,169067,5.84801946142345,5.87987141927434,5.80597487706028,5.80597487706028,1326974.944456,0.0,1.0
2004-06-03,44.64,45.98,44.64,45.98,135600,5.68748559385496,5.85821208793573,5.68748559385496,5.85821208793573,1064298.78372618,0.0,1.0
2004-06-04,44.38,45.05,44.25,44.73,148067,5.65435955769004,5.73972280473042,5.63779653960757,5.69895229868128,1162149.91157805,0.0,1.0
2004-06-07,45.21,45.24,44.63,44.63,230200,5.76010805775499,5.7639302926971,5.68621151554093,5.68621151554093,1806796.31278589,0.0,1.0
2004-06-08,44.3,45.0,44.1,45.0,302067,5.64416693117775,5.73335241316024,5.61868536489704,5.73335241316024,2370866.81934967,0.0,1.0
2004-06-09,44.6,44.7,44.19,44.3,130267,5.68238928059882,5.69513006373918,5.63015206972336,5.64416693117775,1022441.07418627,0.0,1.0
2004-06-10,44.23,44.7,44.02,44.5,95067,5.6352483829795,5.69513006373918,5.60849273838476,5.66964849745846,746162.923838471,0.0,1.0
2004-06-14,44.01,44.5,44.0,44.22,107800,5.60721866007072,5.66964849745846,5.60594458175668,5.63397430466547,846101.835440133,0.0,1.0
2004-06-15,44.45,44.72,44.18,44.25,85600,5.66327810588829,5.69767822036725,5.62887799140932,5.63779653960757,671858.229254873,0.0,1.0
2004-06-16,44.75,44.88,44.41,44.5,341867,5.70150045530935,5.71806347339182,5.65818179263214,5.66964849745846,2683249.50070883,0.0,1.0
2004-06-17,44.45,44.75,44.4,44.75,138067,5.66327810588829,5.70150045530935,5.65690771431811,5.70150045530935,1083661.80068379,0.0,1.0
2004-06-18,44.56,44.86,44.33,44.33,135667,5.67729296734268,5.71551531676375,5.64798916611986,5.64798916611986,1064824.65406917,0.0,1.0
2004-06-21,44.8,44.91,44.52,44.52,106867,5.70787084687953,5.72188570833392,5.67219665408654,5.67219665408654,838778.894693699,0.0,1.0
2004-06-22,45.27,45.47,44.9,45.0,120067,5.76775252763921,5.79323409391992,5.72061163001989,5.73335241316024,942383.201074123,0.0,1.0
2004-06-23,45.21,45.37,45.1,45.37,194200,5.76010805775499,5.78049331077956,5.7460931963006,5.78049331077956,1524239.11356655,0.0,1.0
2004-06-24,45.2,45.3,45.04,45.28,165067,5.75883397944096,5.77157476258131,5.73844872641639,5.76902660595324,1295579.7000983,0.0,1.0
2004-06-25,45.75,45.75,45.1,45.35,198600,5.82890828671292,5.82890828671292,5.7460931963006,5.77794515415149,1558773.88236002,0.0,1.0
2004-06-28,45.38,45.84,45.34,45.8,105667,5.7817673890936,5.84037499153924,5.77667107583746,5.83527867828309,829360.321386387,0.0,1.0
2004-06-29,45.88,45.9,45.33,45.42,111600,5.84547130479538,5.84801946142345,5.77539699752342,5.78686370234974,875927.317579952,0.0,1.0
2004-06-30,45.78,45.95,45.35,45.95,119600,5.83273052165502,5.85438985299363,5.77794515415149,5.85438985299363,938717.806295361,0.0,1.0
2004-07-01,44.53,45.76,44.5,45.75,213800,5.67347073240057,5.83018236502695,5.66964849745846,5.82890828671292,1678075.8109193,0.0,1.0
2004-07-02,45.43,45.52,44.65,44.65,108000,5.78813778066378,5.7996044854901,5.688759672169,5.688759672169,847671.597658018,0.0,1.0
2004-07-06,45.61,45.7,45.4,45.5,200000,5.81107119031642,5.82253789514274,5.78431554572167,5.79705632886203,1569762.21788522,0.0,1.0
2004-07-07,45.86,45.94,45.55,45.6,97667,5.84292314816731,5.85311577467959,5.8034267204322,5.80979711200238,766569.832670978,0.0,1.0
2004-07-08,45.66,45.86,45.53,45.8,93867,5.81744158188659,5.84292314816731,5.80087856380413,5.83527867828309,736744.35053116,0.0,1.0
2004-07-09,45.75,45.8,45.57,45.66,94067,5.82890828671292,5.83527867828309,5.80597487706028,5.81744158188659,738314.112749044,0.0,1.0
2004-07-12,46.23,46.35,45.75,45.95,186600,5.89006404578662,5.90535298555505,5.82890828671292,5.85438985299363,1464588.14928691,0.0,1.0
2004-07-13,47.24,47.34,46.15,46.38,256600,6.01874595550422,6.03148673864458,5.87987141927434,5.90917522049716,2014004.92554674,0.0,1.0
2004-07-14,47.49,47.93,47.03,47.24,306267,6.05059791335511,6.10665735917268,5.99199031090947,6.01874595550422,2403831.82592526,0.0,1.0
2004-07-15,47.11,47.68,47.07,47.49,139467,6.00218293742176,6.07480540132179,5.99708662416562,6.05059791335511,1094650.13620899,0.0,1.0
2004-07-16,47.31,47.53,46.83,47.25,166667,6.02766450370247,6.05569422661125,5.96650874462876,6.02002003381826,1308137.79784138,0.0,1.0
2004-07-19,47.45,47.7,47.15,47.3,129000,6.04550160009897,6.07735355794986,6.0072792506779,6.02639042538843,1012496.63053597,0.0,1.0
2004-07-20,47.69,47.72,47.32,47.55,191867,6.07607947963582,6.07990171457793,6.02893858201651,6.05824238323933,1505927.83729492,0.0,1.0
2004-07-21,46.32,47.7,46.32,47.7,453267,5.90153075061295,6.07735355794986,5.90153075061295,6.07735355794986,3557607.0560709,0.0,1.0
2004-07-22,45.95,46.33,45.47,46.3,223667,5.85438985299363,5.90280482892698,5.79323409391992,5.89898259398487,1755520.02993867,0.0,1.0
2004-07-23,44.82,45.93,44.6,45.85,227000,5.7104190035076,5.85184169636556,5.68238928059882,5.84164906985327,1781680.11729973,0.0,1.0
2004-07-26,44.3,45.0,43.89,44.82,413000,5.64416693117775,5.73335241316024,5.59192972030229,5.7104190035076,3241558.97993298,0.0,1.0
2004-07-27,45.08,45.08,44.1,44.15,161867,5.74354503967253,5.74354503967253,5.61868536489704,5.62505575646722,1270463.50461213,0.0,1.0
2004-07-28,44.66,45.05,44.2,45.05,168600,5.69003375048303,5.73972280473042,5.6314261480374,5.73972280473042,1323309.54967724,0.0,1.0
2004-07-29,45.02,45.2,44.21,44.65,151600,5.73590056978832,5.75883397944096,5.63270022635143,5.688759672169,1189879.761157,0.0,1.0
2004-07-30,44.18,44.95,43.65,44.95,201200,5.62887799140932,5.72698202159007,5.56135184076544,5.72698202159007,1579180.79119253,0.0,1.0
2004-08-02,44.27,44.4,44.0,44.0,218467,5.64034469623565,5.65690771431811,5.60594458175668,5.60594458175668,1714706.21227365,0.0,1.0
2004-08-03,44.26,44.42,43.95,44.4,158867,5.63907061792161,5.65945587094618,5.59957419018651,5.65690771431811,1246917.07134386,0.0,1.0
2004-08-04,44.24,44.3,43.76,44.2,125867,5.63652246129354,5.64416693117775,5.57536670221983,5.6314261480374,987906.305392794,0.0,1.0
2004-08-05,42.95,44.14,42.95,44.14,166067,5.47216635878295,5.62378167815318,5.47216635878295,5.62378167815318,1303428.51118772,0.0,1.0
2004-08-06,42.56,43.3,41.92,43.05,263000,5.42247730453556,5.51675909977419,5.34093629243728,5.4849071419233,2064237.31651906,0.0,1.0
2004-08-09,42.72,42.96,42.25,42.76,211067,5.44286255756013,5.47344043709698,5.38298087680045,5.44795887081627,1656625.0102119,0.0,1.0
2004-08-10,44.65,44.89,42.67,42.72,373467,5.688759672169,5.71933755170585,5.43649216598995,5.44286255756013,2931271.9311347,0.0,1.0
2004-08-11,46.1,46.3,44.32,44.5,374200,5.87350102770416,5.89898259398487,5.64671508780582,5.66964849745846,2937025.10966325,0.0,1.0
2004-08-12,45.91,46.48,45.66,46.04,371800,5.8569380096217,5.92965538416939,5.82504442429377,5.87352267399223,2914379.14691238,0.06,1.0
2004-08-13,45.05,45.87,44.9,45.85,283867,5.74722407609361,5.85183503596923,5.72808792489685,5.849283549143,2225110.4499639,0.0,1.0
2004-08-16,44.5,44.94,44.05,44.9,362000,5.67705818837215,5.73319089854932,5.61964973478187,5.72808792489685,2837561.19199108,0.0,1.0
2004-08-17,43.57,44.47,43.35,44.3,273267,5.55841405095224,5.6732309581328,5.53034769586366,5.65154332010981,2142021.64157963,0.0,1.0
2004-08-18,44.16,44.48,43.0,43.5,317667,5.63368291232617,5.67450670154592,5.48569667640455,5.54948384706042,2490054.00877411,0.0,1.0
2004-08-19,44.1,44.36,43.76,44.19,196400,5.62602845184746,5.65919778058851,5.58265317580147,5.63751014256552,1539494.52515759,0.0,1.0
2004-08-20,44.1,44.17,43.92,44.08,106800,5.62602845184746,5.63495865573928,5.60306507041135,5.62347696502123,837158.937305655,0.0,1.0
2004-08-23,43.71,44.18,43.71,43.91,96467,5.57627445873589,5.6362343991524,5.57627445873589,5.60178932699823,756163.026264649,0.0,1.0
2004-08-24,43.85,44.15,43.78,43.78,98467,5.59413486651953,5.63240716891305,5.58520466262771,5.58520466262771,771840.159922059,0.0,1.0
2004-08-25,44.3,44.48,43.92,43.95,137467,5.65154332010981,5.67450670154592,5.60306507041135,5.6068923006507,1077544.26624154,0.0,1.0
2004-08-26,44.5,44.59,44.28,44.4,184267,5.67705818837215,5.68853987909021,5.64899183328357,5.66430075424098,1444389.19382492,0.0,1.0
2004-08-27,44.74,44.75,44.2,44.45,98267,5.70767603028697,5.70895177370009,5.63878588597863,5.67067947130657,770272.446556319,0.0,1.0
2004-08-30,44.51,44.89,44.5,44.74,89067,5.67833393178527,5.72681218148373,5.67705818837215,5.70767603028697,698157.631732236,0.0,1.0
2004-08-31,44.97,44.99,44.51,44.51,115000,5.73701812878867,5.7395696156149,5.67833393178527,5.67833393178527,901435.185301033,0.0,1.0
2004-09-01,45.47,45.51,44.97,44.97,118200,5.80080529944454,5.80590827309701,5.73701812878867,5.73701812878867,926518.599152887,0.0,1.0
2004-09-02,30.57,30.81,30.25,30.25,138800,5.84992142084955,5.89584818372178,5.78868573701992,5.78868573701992,725328.717216136,0.0,1.5
2004-09-03,30.64,30.8,30.39,30.58,178700,5.86331672668729,5.8939345686021,5.81547634869539,5.85183503596923,933834.594859678,0.0,1.0
2004-09-07,31.05,31.05,30.7,30.7,205200,5.941774946594,5.941774946594,5.87479841740534,5.87479841740534,1072315.94216679,0.0,1.0
2004-09-08,30.75,31.28,30.65,31.15,136200,5.88436649300372,5.98578809434655,5.86523034180696,5.96091109779076,711741.868046381,0.0,1.0
2004-09-09,30.72,30.97,30.63,30.75,144300,5.87862564764469,5.92646602563659,5.86140311156761,5.88436649300372,754070.128921386,0.0,1.0
2004-09-10,30.39,30.78,30.28,30.72,205200,5.81547634869539,5.89010733836275,5.79442658237895,5.87862564764469,1072315.94216679,0.0,1.0
2004-09-13,30.8,31.0,30.45,30.45,214900,5.8939345686021,5.93220687099562,5.82695803941344,5.82695803941344,1123005.34099242,0.0,1.0
2004-09-14,31.11,31.11,30.57,30.8,192700,5.95325663731206,5.95325663731206,5.84992142084955,5.8939345686021,1006994.55192759,0.0,1.0
2004-09-15,30.62,31.11,30.55,31.11,189300,5.85948949644793,5.95325663731206,5.8460941906102,5.95325663731206,989227.133782526,0.0,1.0
2004-09-16,30.62,30.82,30.53,30.65,67000,5.85948949644793,5.89776179884145,5.84226696037085,5.86523034180696,350122.651682141,0.0,1.0
2004-09-17,30.42,30.84,30.36,30.68,180900,5.82121719405441,5.90158902908081,5.80973550333636,5.87097118716599,945331.15954178,0.0,1.0
2004-09-20,29.28,30.3,29.15,30.3,248000,5.60306507041135,5.7982538126183,5.57818807385556,5.7982538126183,1295976.38234583,0.0,1.0
2004-09-21,29.15,29.65,28.78,29.28,336400,5.57818807385556,5.67386882983936,5.50738431442755,5.60306507041135,1757929.25411749,0.0,1.0
2004-09-22,28.62,29.25,28.29,29.18,340900,5.47676647251273,5.59732422505232,5.41361717356342,5.58392891921459,1781444.95460361,0.0,1.0
2004-09-23,28.2,28.76,28.05,28.7,355000,5.39639463748634,5.5035570841882,5.3676904106912,5.49207539347014,1855127.48279343,0.0,1.0
2004-09-24,28.39,28.51,28.3,28.35,455900,5.43275332476018,5.4557167061963,5.4155307886831,5.42509886428148,2382401.7448043,0.0,1.0
2004-09-27,27.57,28.3,27.5,28.3,349000,5.27583688494675,5.4155307886831,5.26244157910902,5.4155307886831,1823773.21547861,0.0,1.0
2004-09-28,27.88,28.05,27.45,27.45,279100,5.33515895365671,5.3676904106912,5.25287350351064,5.25287350351064,1458496.00126098,0.0,1.0
2004-09-29,27.75,28.0,27.65,27.91,213400,5.31028195710092,5.35812233509282,5.29114580590416,5.34089979901574,1115166.77416371,0.0,1.0
2004-09-30,28.06,28.21,27.55,27.55,316800,5.36960402581088,5.39830825260602,5.2720096547074,5.2720096547074,1655505.31422242,0.0,1.0
2004-10-01,27.75,28.05,27.69,28.0,309700,5.31028195710092,5.3676904106912,5.29880026638286,5.35812233509282,1618402.76456655,0.0,1.0
2004-10-04,27.55,27.74,27.4,27.68,481800,5.2720096547074,5.30836834198124,5.24330542791226,5.29688665126319,2517747.66537993,0.0,1.0
2004-10-05,28.06,28.13,27.55,27.55,270300,5.36960402581088,5.38299933164861,5.2720096547074,5.2720096547074,1412509.74253257,0.0,1.0
2004-10-06,28.25,28.25,27.94,28.0,202600,5.40596271308472,5.40596271308472,5.34664064437476,5.35812233509282,1058729.09299704,0.0,1.0
2004-10-07,28.05,28.2,27.93,28.15,207800,5.3676904106912,5.39639463748634,5.34472702925509,5.38682656188796,1085902.79133655,0.0,1.0
2004-10-08,27.5,28.19,27.36,28.1,297500,5.26244157910902,5.39448102236666,5.23565096743356,5.37725848628958,1554649.08769309,0.0,1.0
2004-10-11,27.46,27.61,27.35,27.45,163900,5.25478711863032,5.28349134542546,5.23373735231388,5.25287350351064,856494.068816459,0.0,1.0
2004-10-12,27.75,27.89,27.11,27.43,350600,5.31028195710092,5.33707256877638,5.18781058944166,5.24904627327129,1832134.35342923,0.0,1.0
2004-10-13,27.66,27.95,27.52,27.95,269200,5.29305942102384,5.34855425949444,5.26626880934837,5.34855425949444,1406761.46019152,0.0,1.0
2004-10-14,27.79,27.95,27.59,27.66,238300,5.31793641757962,5.34855425949444,5.2796641151861,5.29305942102384,1245286.98352021,0.0,1.0
2004-10-15,27.65,28.25,27.52,27.85,178700,5.29114580590416,5.40596271308472,5.26626880934837,5.32941810829768,933834.594859679,0.0,1.0
2004-10-18,27.86,27.92,27.42,27.55,187600,5.33133172341736,5.34281341413541,5.24713265815161,5.2720096547074,980343.424709992,0.0,1.0
2004-10-19,27.39,28.11,27.29,27.9,134400,5.24139181279258,5.37917210140926,5.22225566159582,5.33898618389606,702335.587851936,0.0,1.0
2004-10-20,27.61,27.95,27.3,27.38,155700,5.28349134542546,5.34855425949444,5.2241692767155,5.23947819767291,813643.23681954,0.0,1.0
2004-10-21,27.72,27.9,27.37,27.5,120100,5.30454111174189,5.33898618389606,5.23756458255323,5.26244157910902,627607.917418285,0.0,1.0
2004-10-22,27.49,27.8,27.4,27.7,89000,5.26052796398934,5.3198500326993,5.24330542791226,5.30071388150254,465088.298503142,0.0,1.0
2004-10-25,27.38,27.49,27.18,27.39,149500,5.23947819767291,5.26052796398934,5.20120589527939,5.24139181279258,781243.827260895,0.0,1.0
2004-10-26,27.15,27.42,26.85,27.32,309500,5.19546504992036,5.24713265815161,5.13805659633008,5.22799650695485,1617357.62232272,0.0,1.0
2004-10-27,27.51,27.52,27.17,27.2,184700,5.2643551942287,5.26626880934837,5.19929228015971,5.20503312551874,965188.862174497,0.0,1.0
2004-10-28,27.57,27.7,27.26,27.39,176200,5.27583688494675,5.30071388150254,5.2165148162368,5.24139181279258,920770.316811838,0.0,1.0
2004-10-29,27.22,27.74,27.13,27.5,214300,5.20886035575809,5.30836834198124,5.19163781968101,5.26244157910902,1119869.91426094,0.0,1.0
2004-11-01,27.25,27.36,26.86,27.22,208800,5.21460120111712,5.23565096743356,5.13997021144976,5.20886035575809,1091128.50255568,0.0,1.0
2004-11-02,27.2,27.46,27.04,27.4,199900,5.20503312551874,5.25478711863032,5.17441528360392,5.24330542791226,1044619.67270537,0.0,1.0
2004-11-03,27.38,27.6,26.96,27.53,253200,5.23947819767291,5.28157773030578,5.15910636264652,5.26818242446805,1323150.08068534,0.0,1.0
2004-11-04,28.0,28.0,27.15,27.25,373400,5.35812233509282,5.35812233509282,5.19546504992036,5.21460120111712,1951280.56922554,0.0,1.0
2004-11-05,28.5,28.5,28.0,28.12,262500,5.45380309107662,5.45380309107662,5.35812233509282,5.38108571652893,1371749.19502331,0.0,1.0
2004-11-08,28.39,28.47,28.17,28.45,272400,5.43275332476018,5.44806224571759,5.39065379212731,5.44423501547824,1423483.73609276,0.0,1.0
2004-11-09,30.71,30.96,27.95,28.8,1187900,5.87671203252502,5.92455241051692,5.34855425949444,5.5112115446669,6207622.35721216,0.0,1.0
2004-11-10,31.0,31.63,30.72,30.95,705900,5.94368856171368,6.06447965183883,5.89000363276917,5.9341019672593,3681703.6715145,0.06,1.0
2004-11-11,30.97,31.06,30.65,31.01,350600,5.93793660504105,5.95519247505893,5.87658240053304,5.94560588060455,1828595.13703497,0.0,1.0
2004-11-12,30.44,31.02,30.3,30.9,552800,5.83631870382466,5.94752319949543,5.8094762393524,5.92451537280492,2883192.788799,0.0,1.0
2004-11-15,30.36,30.77,29.94,30.0,367700,5.82098015269765,5.89959022722354,5.74045275928089,5.75195667262614,1917782.17880136,0.0,1.0
2004-11-16,30.31,30.38,29.99,30.14,351100,5.81139355824328,5.8248147904794,5.75003935373527,5.7787991370984,1831202.94527375,0.0,1.0
2004-11-17,30.41,30.59,30.14,30.27,313900,5.83056674715203,5.86507848718779,5.7787991370984,5.80372428267978,1637182.01230826,0.0,1.0
2004-11-18,30.32,30.45,30.17,30.3,328300,5.81331087713415,5.83823602271553,5.78455109377102,5.8094762393524,1712286.88958523,0.0,1.0
2004-11-19,30.38,30.54,29.95,30.31,336600,5.8248147904794,5.85549189273341,5.74237007817176,5.81139355824328,1755576.50634903,0.0,1.0
2004-11-22,30.5,30.65,30.15,30.15,347900,5.84782261716991,5.87658240053304,5.78071645598927,5.78071645598927,1814512.97254554,0.0,1.0
2004-11-23,30.62,30.76,30.36,30.61,322300,5.87083044386041,5.89767290833267,5.82098015269765,5.86891312496954,1680993.19071983,0.0,1.0
2004-11-24,30.87,30.87,30.57,30.62,164600,5.9187634161323,5.9187634161323,5.86124384940604,5.87083044386041,858490.472207518,0.0,1.0
2004-11-26,31.08,31.13,30.83,30.83,129500,5.95902711284068,5.96861370729506,5.9110941405688,5.9110941405688,675422.333844919,0.0,1.0
2004-11-29,30.85,30.99,30.63,30.93,347000,5.91492877835055,5.9417712428228,5.87274776275129,5.93026732947755,1809818.91771573,0.0,1.0
2004-11-30,31.22,31.22,30.69,30.85,468900,5.98586957731294,5.98586957731294,5.88425167609654,5.91492877835055,2445602.56633114,0.0,1.0
2004-12-01,31.4,31.69,31.13,31.13,383600,6.02038131734869,6.07598356518408,5.96861370729506,5.96861370729506,2000710.48079468,0.0,1.0
2004-12-02,32.2,32.2,31.23,31.3,385900,6.17376682861872,6.17376682861872,5.98778689620381,6.00120812843994,2012706.39869308,0.0,1.0
2004-12-03,31.66,32.25,31.45,32.25,330900,6.07023160851145,6.1833534230731,6.02996791180307,6.1833534230731,1725847.4924269,0.0,1.0
2004-12-06,31.51,31.76,31.0,31.46,242000,6.04147182514832,6.08940479742021,5.94368856171368,6.03188523069395,1262179.1875712,0.0,1.0
2004-12-07,31.33,31.74,31.2,31.65,236900,6.00696008511257,6.08557015963846,5.98203493953119,6.06831428962058,1235579.54353561,0.0,1.0
2004-12-08,31.05,31.29,30.8,31.23,381800,5.95327515616806,5.99929080954906,5.90534218389617,5.98778689620381,1991322.37113506,0.0,1.0
2004-12-09,32.15,32.23,31.15,31.15,326700,6.16418023416435,6.17951878529135,5.97244834507681,5.97244834507681,1703941.90322112,0.0,1.0
2004-12-10,32.05,32.19,31.64,32.19,338600,6.14500704525559,6.17184950972785,6.0663969707297,6.17184950972785,1766007.73930417,0.0,1.0
2004-12-13,32.08,32.25,31.74,32.24,119500,6.15075900192822,6.1833534230731,6.08557015963846,6.18143610418223,623266.169069249,0.0,1.0
2004-12-14,32.35,32.43,32.06,32.12,266400,6.20252661198186,6.21786516310886,6.14692436414647,6.15842827749172,1389440.22962383,0.0,1.0
2004-12-15,32.39,32.4,31.9,32.25,183400,6.21019588754536,6.21211320643623,6.11624726189246,6.1833534230731,956544.061985776,0.0,1.0
2004-12-16,32.75,32.86,32.21,32.25,281000,6.27921936761687,6.3003098754165,6.1756841475096,6.1833534230731,1465588.23019631,0.0,1.0
2004-12-17,33.02,33.02,32.66,32.75,341700,6.33098697767051,6.33098697767051,6.26196349759899,6.27921936761687,1782176.15038462,0.0,1.0
2004-12-20,32.9,33.27,32.65,33.26,266200,6.30797915098,6.37891994994239,6.26004617870812,6.37700263105151,1388397.10632832,0.0,1.0
2004-12-21,32.85,33.03,32.84,33.0,357000,6.29839255652562,6.33290429656138,6.29647523763475,6.32715233988875,1861975.0824914,0.0,1.0
2004-12-22,32.85,33.12,32.7,32.7,215000,6.29839255652562,6.35016016657926,6.26963277316249,6.26963277316249,1121357.54267689,0.0,1.0
2004-12-23,32.77,32.87,32.72,32.8,122300,6.28305400539862,6.30222719430737,6.27346741094424,6.28880596207125,637869.895206437,0.0,1.0
2004-12-27,33.11,33.16,32.75,32.97,166000,6.34824284768838,6.35782944214276,6.27921936761687,6.32140038321613,865792.335276112,0.0,1.0
2004-12-28,33.28,33.28,33.1,33.22,127500,6.38083726883327,6.38083726883327,6.34632552879751,6.36933335548801,664991.100889784,0.0,1.0
2004-12-29,33.01,33.28,32.73,33.11,105000,6.32906965877963,6.38083726883327,6.27538472983512,6.34824284768838,547639.730144529,0.0,1.0
2004-12-30,33.45,33.59,32.92,32.97,114800,6.41343168997815,6.4402741544504,6.31181378876175,6.32140038321613,598752.771624684,0.0,1.0
2004-12-31,33.62,33.65,33.3,33.45,143700,6.44602611112303,6.45177806779565,6.38467190661502,6.41343168997815,749484.087826369,0.0,1.0
2005-01-03,33.12,33.62,32.93,33.55,340500,6.35016016657926,6.44602611112303,6.31373110765263,6.4326048788869,1775917.41061154,0.0,1.0
2005-01-04,32.7,33.32,32.65,33.25,143000,6.26963277316249,6.38850654439677,6.26004617870812,6.37508531216064,745833.156292073,0.0,1.0
2005-01-05,32.81,33.0,32.5,32.6,407800,6.29072328096212,6.32715233988875,6.23128639534499,6.25045958425374,2126928.3995518,0.0,1.0
2005-01-06,33.15,33.22,32.74,32.8,234100,6.35591212325189,6.36933335548801,6.277302048726,6.28880596207125,1220975.81739842,0.0,1.0
2005-01-07,33.17,33.43,32.84,33.18,132700,6.35974676103364,6.4095970521964,6.29647523763475,6.36166407992451,692112.306573132,0.0,1.0
2005-01-10,33.19,33.51,33.07,33.17,218300,6.36358139881539,6.4249356033234,6.34057357212488,6.35974676103364,1138569.07705286,0.0,1.0
2005-01-11,33.04,33.19,32.8,33.15,222800,6.33482161545226,6.36358139881539,6.28880596207125,6.35591212325189,1162039.35120191,0.0,1.0
2005-01-12,32.94,33.04,32.61,32.86,172600,6.3156484265435,6.33482161545226,6.25237690314462,6.3003098754165,900215.404028054,0.0,1.0
2005-01-13,32.29,32.85,32.12,32.71,610200,6.1910226986366,6.29839255652562,6.15842827749172,6.27155009205337,3182569.17461135,0.0,1.0
2005-01-14,32.41,33.24,32.17,32.97,200100,6.21403052532711,6.37316799326976,6.1680148719461,6.32140038321613,1043644.85716114,0.0,1.0
2005-01-18,32.62,32.74,32.178,32.41,258800,6.25429422203549,6.277302048726,6.1695487270588,6.21403052532711,1349801.54439432,0.0,1.0
2005-01-19,32.7,32.88,32.49,32.5,109500,6.26963277316249,6.30414451319825,6.22936907645411,6.23128639534499,571110.00429358,0.0,1.0
2005-01-20,32.62,32.92,32.58,32.7,149500,6.25429422203549,6.31181378876175,6.24662494647199,6.26963277316249,779734.663396257,0.0,1.0
2005-01-21,32.64,32.8,32.51,32.75,192700,6.25812885981724,6.28880596207125,6.23320371423586,6.27921936761687,1005049.29522715,0.0,1.0
2005-01-24,32.4,32.78,32.34,32.6,166800,6.21211320643623,6.2849713242895,6.20060929309098,6.25045958425374,869964.828458166,0.0,1.0
2005-01-25,32.47,32.83,32.35,32.38,287100,6.22553443867236,6.29455791874387,6.20252661198186,6.20827856865448,1497403.49070947,0.0,1.0
2005-01-26,32.3,32.56,32.2,32.39,246300,6.19294001752748,6.24279030869024,6.17376682861872,6.21019588754536,1284606.33842474,0.0,1.0
2005-01-27,32.6,32.79,32.2,32.2,154700,6.25045958425374,6.28688864318037,6.17376682861872,6.17376682861872,806855.869079605,0.0,1.0
2005-01-28,34.12,34.45,32.7,32.87,628700,6.5418920556668,6.60516357906569,6.26963277316249,6.30222719430737,3279058.07944633,0.0,1.0
2005-01-31,34.43,34.43,33.7,34.35,534600,6.60132894128393,6.60132894128393,6.46136466225003,6.58599039015693,2788268.56890729,0.0,1.0
2005-02-01,34.4,34.7,33.96,34.43,318500,6.59557698461131,6.65309655133757,6.51121495341279,6.60132894128393,1661173.84810507,0.0,1.0
2005-02-02,35.09,35.09,34.18,34.35,370200,6.72787198808171,6.72787198808171,6.55339596901205,6.58599039015693,1930821.21999528,0.0,1.0
2005-02-03,35.19,35.33,34.99,35.03,436000,6.75854909033571,6.78543732201082,6.72013733079985,6.72781968270702,2270138.13096945,0.06,1.0
2005-02-04,35.7,35.7,35.04,35.2,417100,6.85649907715217,6.85649907715217,6.72974027068381,6.76046967831251,2171730.76703523,0.0,1.0
2005-02-07,36.0,36.07,35.572,35.7,457600,6.91411671645597,6.92756083229353,6.83191555104922,6.85649907715217,2382603.68975142,0.0,1.0
2005-02-08,36.52,36.73,34.82,36.0,704700,7.01398729124923,7.05431963876189,6.68748733519436,6.91411671645597,3669188.85526186,0.0,1.0
2005-02-09,36.14,36.87,35.75,36.5,562800,6.94100494813108,7.08120787043699,6.86610201703614,7.01014611529564,2930352.61493029,0.0,1.0
2005-02-10,36.38,36.63,36.25,36.25,336100,6.98709905957412,7.03511375899395,6.96213141587581,6.96213141587581,1749984.92160283,0.0,1.0
2005-02-11,36.3,36.5,35.93,36.39,194000,6.97173435575977,7.01014611529564,6.90067260061842,6.98901964755091,1010107.33350476,0.0,1.0
2005-02-14,36.08,36.46,35.81,36.3,568400,6.92948142027032,7.00246376338847,6.8776255448969,6.97173435575977,2959510.35239228,0.0,1.0
2005-02-15,35.95,36.0,35.5,35.98,384600,6.90451377657201,6.91411671645597,6.81808731761631,6.91027554050239,2002511.75497902,0.0,1.0
2005-02-16,35.8,36.13,35.75,35.96,256300,6.87570495692011,6.93908436015429,6.86610201703614,6.9064343645488,1334487.16276943,0.0,1.0
2005-02-17,36.05,36.11,35.47,35.75,384400,6.92371965633994,6.9352431842007,6.81232555368593,6.86610201703614,2001470.40721252,0.0,1.0
2005-02-18,35.55,36.25,35.37,36.24,293000,6.82769025750027,6.96213141587581,6.79311967391799,6.96021082789901,1525574.47792213,0.0,1.0
2005-02-22,35.01,35.45,34.94,35.45,356300,6.72397850675343,6.80848437773234,6.71053439091588,6.80848437773234,1855161.0460193,0.0,1.0
2005-02-23,35.48,35.68,34.89,34.91,190200,6.81424614166272,6.85265790119859,6.70093145103192,6.7047726269855,990321.72594126,0.0,1.0
2005-02-24,35.66,35.71,35.29,35.43,254300,6.848816725245,6.85841966512897,6.77775497010365,6.80464320177876,1324073.68510443,0.0,1.0
2005-02-25,35.8,35.86,35.52,35.75,128900,6.87570495692011,6.88722848478087,6.82192849356989,6.86610201703614,671148.635509087,0.0,1.0
2005-02-28,35.37,35.92,35.22,35.86,385600,6.79311967391799,6.89875201264163,6.76431085426609,6.88722848478087,2007718.49381152,0.0,1.0
2005-03-01,35.72,36.13,35.42,35.42,204400,6.86034025310576,6.93908436015429,6.80272261380196,6.80272261380196,1064257.41736274,0.0,1.0
2005-03-02,35.55,35.76,35.25,35.71,210100,6.82769025750027,6.86802260501293,6.77007261819648,6.85841966512897,1093935.82870799,0.0,1.0
2005-03-03,35.67,35.92,35.33,35.56,93200,6.85073731322179,6.89875201264163,6.78543732201082,6.82961084547707,485268.059188883,0.0,1.0
2005-03-04,35.98,36.15,35.54,35.99,190800,6.91027554050239,6.94292553610787,6.82576966952348,6.91219612847918,993445.769240759,0.0,1.0
2005-03-07,35.75,35.9,35.59,35.9,139100,6.86610201703614,6.89491083668804,6.83537260940745,6.89491083668804,724257.371600575,0.0,1.0
2005-03-08,35.64,35.79,35.51,35.65,139100,6.84497554929141,6.87378436894331,6.8200079055931,6.84689613726821,724257.371600575,0.0,1.0
2005-03-09,35.02,35.64,34.93,35.64,371300,6.72589909473023,6.84497554929141,6.70861380293909,6.84497554929141,1933262.12850678,0.0,1.0
2005-03-10,35.39,35.46,35.04,35.04,389700,6.79696084987158,6.81040496570914,6.72974027068381,6.72974027068381,2029066.12302476,0.0,1.0
2005-03-11,35.37,35.55,35.27,35.42,226300,6.79311967391799,6.82769025750027,6.77391379415006,6.80272261380196,1178284.99779447,0.0,1.0
2005-03-14,35.95,36.16,35.82,36.1,350300,6.90451377657201,6.94484612408467,6.87954613287369,6.93332259622391,1823920.61302431,0.0,1.0
2005-03-15,35.54,36.03,35.51,35.98,156600,6.82576966952348,6.91987848038635,6.8200079055931,6.91027554050239,815375.301169303,0.0,1.0
2005-03-16,35.1,35.6,34.93,35.55,340200,6.74126379854458,6.83729319738424,6.70861380293909,6.82769025750027,1771332.55081607,0.0,1.0
2005-03-17,34.89,35.1,34.71,35.02,422100,6.70093145103192,6.74126379854458,6.66636086744964,6.72589909473023,2197764.46119772,0.0,1.0
2005-03-18,35.36,35.85,35.12,35.25,374800,6.7911990859412,6.88530789680407,6.74510497449816,6.77007261819648,1951485.71442053,0.0,1.0
2005-03-21,35.16,35.41,34.97,35.36,128400,6.75278732640533,6.80080202582517,6.71629615484626,6.7911990859412,668545.266092839,0.0,1.0
2005-03-22,35.36,35.48,34.81,35.2,315700,6.7911990859412,6.81424614166272,6.68556674721757,6.76046967831251,1643767.44941985,0.0,1.0
2005-03-23,35.46,35.63,35.12,35.26,283600,6.81040496570914,6.84305496131462,6.74510497449816,6.77199320617327,1476631.13289664,0.0,1.0
2005-03-24,35.44,35.72,35.44,35.66,112400,6.80656378975555,6.86034025310576,6.80656378975555,6.848816725245,585237.444772858,0.0,1.0
2005-03-28,35.51,35.74,35.3,35.43,147400,6.8200079055931,6.86418142905935,6.77967555808044,6.80464320177876,767473.303910314,0.0,1.0
2005-03-29,35.13,35.64,35.06,35.4,139000,6.74702556247496,6.84497554929141,6.7335814466374,6.79888143784837,723736.697717324,0.0,1.0
2005-03-30,35.28,35.34,35.02,35.02,174400,6.77583438212686,6.78735790998762,6.72589909473023,6.72589909473023,908055.25238778,0.0,1.0
2005-03-31,35.47,35.59,35.06,35.21,151700,6.81232555368593,6.83537260940745,6.7335814466374,6.7623902662893,789862.280890059,0.0,1.0
2005-04-01,35.59,35.92,35.36,35.4,232800,6.83537260940745,6.89875201264163,6.7911990859412,6.79888143784837,1212128.80020571,0.0,1.0
2005-04-04,35.42,35.74,35.26,35.5,140200,6.80272261380196,6.86418142905935,6.77199320617327,6.81808731761631,729984.784316324,0.0,1.0
2005-04-05,35.65,35.8,35.26,35.26,123500,6.84689613726821,6.87570495692011,6.77199320617327,6.77199320617327,643032.245813594,0.0,1.0
2005-04-06,35.96,36.04,35.68,35.7,162400,6.9064343645488,6.92179906836315,6.85265790119859,6.85649907715217,845574.386397796,0.0,1.0
2005-04-07,36.63,36.63,35.75,35.86,267600,7.03511375899395,7.03511375899395,6.86610201703614,6.88722848478087,1393323.31157666,0.0,1.0
2005-04-08,36.67,36.93,36.53,36.63,154500,7.04279611090113,7.09273139829775,7.01590787922602,7.03511375899395,804441.149621055,0.0,1.0
2005-04-11,36.77,36.85,36.28,36.6,176200,7.06200199066906,7.07736669448341,6.96789317980619,7.02935199506357,917427.382286278,0.0,1.0
2005-04-12,37.07,37.19,36.29,36.7,215300,7.11961962997286,7.14266668569438,6.96981376778298,7.04855787483151,1121010.87063698,0.0,1.0
2005-04-13,36.69,37.05,36.43,37.05,141300,7.04663728685471,7.11577845401927,6.99670199945809,7.11577845401927,735712.197032072,0.0,1.0
2005-04-14,36.46,36.83,36.39,36.71,153100,7.00246376338847,7.07352551852982,6.98901964755091,7.0504784628083,797151.715255557,0.0,1.0
2005-04-15,35.85,36.74,35.71,36.3,135700,6.88530789680407,7.05624022673868,6.85841966512897,6.97173435575977,706554.459570079,0.0,1.0
2005-04-18,36.11,36.21,35.6,35.8,211100,6.9352431842007,6.95444906396863,6.83729319738424,6.87570495692011,1099142.56754048,0.0,1.0
2005-04-19,36.28,36.28,35.85,36.07,150800,6.96789317980619,6.96789317980619,6.88530789680407,6.92756083229353,785176.21594081,0.0,1.0
2005-04-20,35.36,36.25,35.25,36.2,297500,6.7911990859412,6.96213141587581,6.77007261819648,6.95252847599184,1549004.80266838,0.0,1.0
2005-04-21,36.19,36.2,35.26,35.37,289200,6.95060788801505,6.95252847599184,6.77199320617327,6.79311967391799,1505788.87035863,0.0,1.0
2005-04-22,36.18,36.37,35.75,36.08,306100,6.94868730003825,6.98517847159733,6.86610201703614,6.92948142027032,1593782.75662787,0.0,1.0
2005-04-25,36.38,36.38,35.9,36.15,115400,6.98709905957412,6.98709905957412,6.89491083668804,6.94292553610787,600857.661270355,0.0,1.0
2005-04-26,36.03,36.19,35.77,36.18,161800,6.91987848038635,6.95060788801505,6.86994319298973,6.94868730003825,842450.343098297,0.0,1.0
2005-04-27,36.15,36.4,35.54,36.1,185700,6.94292553610787,6.99094023552771,6.82576966952348,6.93332259622391,966891.401195016,0.0,1.0
2005-04-28,35.94,36.17,35.33,36.15,286300,6.90259318859521,6.94676671206146,6.78543732201082,6.94292553610787,1490689.32774439,0.0,1.0
2005-04-29,36.02,36.12,35.74,36.0,306500,6.91795789240956,6.93716377217749,6.86418142905935,6.91411671645597,1595865.45216086,0.0,1.0
2005-05-02,35.61,36.21,35.42,36.2,209200,6.83921378536103,6.95444906396863,6.80272261380196,6.95252847599184,1089249.76375874,0.0,1.0
2005-05-03,35.35,35.61,35.18,35.61,203400,6.78927849796441,6.83921378536103,6.75662850235892,6.83921378536103,1059050.67853024,0.0,1.0
2005-05-04,34.89,35.48,34.86,35.45,412000,6.70093145103192,6.81424614166272,6.69516968710153,6.80848437773234,2145176.39898948,0.0,1.0
2005-05-05,34.15,34.83,33.75,34.79,719100,6.55880794074921,6.68940792317115,6.48198442167748,6.68172557126398,3744165.89444984,0.0,1.0
2005-05-06,33.78,34.16,33.64,34.15,569600,6.48774618560786,6.560728528726,6.46085795393275,6.55880794074921,2965758.43899128,0.0,1.0
2005-05-09,33.6,33.91,33.15,33.88,853400,6.45317560202558,6.51271382930617,6.36674914306988,6.50695206537579,4443430.91965442,0.0,1.0
2005-05-10,36.26,37.49,34.78,35.5,1612300,6.9640520038526,7.20028432499818,6.67980498328719,6.81808731761631,8394825.01963772,0.0,1.0
2005-05-11,35.81,36.24,35.22,36.12,505800,6.8776255448969,6.96021082789901,6.76431085426609,6.93716377217749,2633568.50147786,0.0,1.0
2005-05-12,35.73,36.1,35.58,35.76,302200,6.87378436894331,6.94496545532756,6.84492717176051,6.87955580837987,1570838.62694108,0.06,1.0
2005-05-13,35.09,35.73,34.76,35.73,370900,6.75066032763003,6.87378436894331,6.68717449382786,6.87378436894331,1927941.91506435,0.0,1.0
2005-05-16,35.39,35.4,35.0,35.0,384500,6.80837472199563,6.81029853514115,6.73334600932035,6.73334600932035,1998634.85128672,0.0,1.0
2005-05-17,35.39,35.61,35.15,35.39,395500,6.80837472199563,6.85069861119707,6.76220320650315,6.80837472199563,2055812.96146657,0.0,1.0
2005-05-18,35.73,35.78,35.39,35.39,280500,6.87378436894331,6.88340343467092,6.80837472199563,6.80837472199563,1458041.80958628,0.0,1.0
2005-05-19,35.55,35.73,35.43,35.73,183600,6.83915573232395,6.87378436894331,6.81606997457771,6.87378436894331,954354.639001929,0.0,1.0
2005-05-20,35.46,35.67,35.12,35.65,233600,6.82184141401427,6.86224149007019,6.75643176706659,6.85839386377915,1214255.13981945,0.0,1.0
2005-05-23,36.02,36.1,35.57,35.65,389000,6.9295749501634,6.94496545532756,6.84300335861499,6.85839386377915,2022025.8963603,0.0,1.0
2005-05-24,36.27,36.3,35.74,36.04,313500,6.9776702788014,6.98344171823796,6.87570818208884,6.93342257645444,1629576.14012584,0.0,1.0
2005-05-25,36.1,36.41,35.92,36.4,361900,6.94496545532756,7.00460366283868,6.9103368187082,7.00267984969316,1881159.8249172,0.0,1.0
2005-05-26,36.32,36.48,36.2,36.3,239200,6.987289344529,7.01807035485732,6.96420358678276,6.98344171823796,1243363.99591101,0.0,1.0
2005-05-27,36.13,36.42,36.07,36.42,121700,6.95073689476412,7.0065274759842,6.939194015891,7.0065274759842,632597.818989841,0.0,1.0
2005-05-31,36.16,36.31,35.99,36.05,118400,6.95650833420068,6.98536553138348,6.92380351072684,6.93534638959996,615444.385935884,0.0,1.0
2005-06-01,35.98,36.33,35.87,35.98,179000,6.92187969758132,6.98921315767452,6.9007177529806,6.92187969758132,930443.792926717,0.0,1.0
2005-06-02,35.94,36.23,35.82,35.99,182800,6.91418444499924,6.96997502621932,6.891098687253,6.92380351072684,950196.230988848,0.0,1.0
2005-06-03,35.61,35.9,35.5,35.84,227000,6.85069861119707,6.90648919241716,6.82953666659635,6.89494631354404,1179948.27371154,0.0,1.0
2005-06-06,35.62,35.78,35.36,35.58,143400,6.85262242434259,6.88340343467092,6.80260328255907,6.84492717176051,745394.636344644,0.0,1.0
2005-06-07,35.21,35.82,35.13,35.62,390500,6.77374608537627,6.891098687253,6.75835558021211,6.85262242434259,2029822.91138482,0.0,1.0
2005-06-08,35.0,35.53,34.93,35.41,311000,6.73334600932035,6.83530810603291,6.71987931730171,6.81222234828667,1616581.11508497,0.0,1.0
2005-06-09,34.99,35.09,34.73,35.09,258900,6.73142219617483,6.75066032763003,6.6814030543913,6.75066032763003,1345764.79323311,0.0,1.0
2005-06-10,35.16,35.42,35.0,35.16,177700,6.76412701964867,6.81414616143219,6.73334600932035,6.76412701964867,923686.379905462,0.0,1.0
2005-06-13,35.44,35.44,34.97,35.1,164400,6.81799378772323,6.81799378772323,6.72757456988379,6.75258414077555,854552.846688002,0.0,1.0
2005-06-14,35.28,35.55,35.04,35.44,98600,6.78721277739491,6.83915573232395,6.74104126190243,6.81799378772323,512523.787612147,0.0,1.0
2005-06-15,35.42,35.5,34.98,35.33,142600,6.81414616143219,6.82953666659635,6.72949838302931,6.79683184312251,741236.228331564,0.0,1.0
2005-06-16,35.73,35.8,35.3,35.41,165200,6.87378436894331,6.88725106096195,6.79106040368595,6.81222234828667,858711.254701083,0.0,1.0
2005-06-17,35.61,35.73,35.3,35.73,212100,6.85069861119707,6.87378436894331,6.79106040368595,6.87378436894331,1102497.92446792,0.0,1.0
2005-06-20,35.23,35.5,35.08,35.42,97900,6.77759371166731,6.82953666659635,6.74873651448451,6.81414616143219,508885.180600702,0.0,1.0
2005-06-21,36.3,36.3,34.75,35.23,808900,6.98344171823796,6.98344171823796,6.68525068068235,6.77759371166731,4204670.30222582,0.0,1.0
2005-06-22,38.3,38.69,36.61,37.24,1852300,7.36820434734198,7.44323306001726,7.04307992574908,7.16428015391685,9628273.9532858,0.0,1.0
2005-06-23,37.62,38.56,37.4,38.5,553700,7.23738505344661,7.4182234891255,7.19506116424517,7.40668061025238,2878138.1460532,0.0,1.0
2005-06-24,37.19,37.71,36.68,37.69,330600,7.15466108818925,7.25469937175629,7.05654661776772,7.25085174546525,1718462.11140543,0.0,1.0
2005-06-27,36.13,37.39,35.91,37.28,494100,6.95073689476412,7.19313735109965,6.90841300556268,7.17197540649893,2568336.74907872,0.0,1.0
2005-06-28,36.43,36.54,36.03,36.13,230900,7.00845128912972,7.02961323373044,6.93149876330892,6.95073689476412,1200220.5127753,0.0,1.0
2005-06-29,36.39,36.73,36.31,36.5,180600,7.00075603654764,7.06616568349532,6.98536553138348,7.02191798114836,938760.608952878,0.0,1.0
2005-06-30,36.2,36.48,36.15,36.38,218600,6.96420358678276,7.01807035485732,6.95458452105516,6.99883222340212,1136284.98957419,0.0,1.0
2005-07-01,36.21,36.4,36.05,36.32,101600,6.96612739992828,7.00267984969316,6.93534638959996,6.987289344529,528117.817661198,0.0,1.0
2005-07-05,36.38,36.41,36.1,36.2,156100,6.99883222340212,7.00460366283868,6.94496545532756,6.96420358678276,811409.363552294,0.0,1.0
2005-07-06,36.06,36.48,35.99,36.38,165600,6.93727020274548,7.01807035485732,6.92380351072684,6.99883222340212,860790.458707622,0.0,1.0
2005-07-07,36.36,36.49,35.77,36.0,189000,6.99498459711108,7.01999416800284,6.8814796215254,6.92572732387236,982423.893090221,0.0,1.0
2005-07-08,36.86,36.94,36.056,36.46,218000,7.09117525438709,7.10656575955125,6.93650067748727,7.01422272856628,1133166.18356438,0.0,1.0
2005-07-11,36.92,37.05,36.61,36.77,133400,7.10271813326021,7.12772770415197,7.04307992574908,7.07386093607741,693414.53618114,0.0,1.0
2005-07-12,37.26,37.38,36.567,36.61,247300,7.16812778020789,7.19121353795413,7.03480752922335,7.04307992574908,1285467.87704345,0.0,1.0
2005-07-13,37.11,37.35,36.99,37.35,182000,7.13927058302509,7.18544209851757,7.11618482527885,7.18544209851757,946037.822975768,0.0,1.0
2005-07-14,37.24,37.35,37.04,37.23,198300,7.16428015391685,7.18544209851757,7.12580389100645,7.16235634077133,1030765.38624228,0.0,1.0
2005-07-15,36.91,37.27,36.86,37.21,164600,7.10079432011469,7.17005159335341,7.09117525438709,7.15850871448029,855592.448691271,0.0,1.0
2005-07-18,36.8,37.1,36.44,36.98,222600,7.07963237551396,7.13734676987957,7.01037510227524,7.11426101213333,1157077.02963959,0.0,1.0
2005-07-19,36.7,37.0,36.65,37.0,202100,7.06039424405876,7.11810863842437,7.05077517833116,7.11810863842437,1050517.82430441,0.0,1.0
2005-07-20,36.71,36.76,36.5,36.5,189800,7.06231805720428,7.07193712293188,7.02191798114836,7.02191798114836,986582.301103302,0.0,1.0
2005-07-21,36.71,37.0,36.57,36.75,186000,7.06231805720428,7.11810863842437,7.035384673167,7.07001330978636,966829.863041171,0.0,1.0
2005-07-22,37.26,37.26,36.72,36.77,184500,7.16812778020789,7.16812778020789,7.0642418703498,7.07386093607741,959032.848016644,0.0,1.0
2005-07-25,37.33,37.38,36.95,37.18,130900,7.18159447222653,7.19121353795413,7.10848957269677,7.15273727504373,680419.511140264,0.0,1.0
2005-07-26,37.76,37.78,37.37,37.39,319700,7.26431843748389,7.26816606377494,7.18928972480861,7.19313735109965,1661803.80222722,0.0,1.0
2005-07-27,37.8,37.92,37.7,37.85,189200,7.27201369006597,7.29509944781222,7.25277555861078,7.28163275579358,983463.495093492,0.0,1.0
2005-07-28,38.28,38.31,37.89,37.95,210200,7.36435672105094,7.3701281604875,7.28932800837566,7.30087088724878,1092621.70543685,0.0,1.0
2005-07-29,37.55,38.11,37.39,38.1,532000,7.22391836142797,7.3316518975771,7.19313735109965,7.32972808443158,2765341.3286984,0.0,1.0
2005-08-01,37.28,37.73,37.14,37.55,187700,7.17197540649893,7.25854699804733,7.14504202246165,7.22391836142797,975666.480068966,0.0,1.0
2005-08-02,37.17,37.2,36.59,37.13,267600,7.15081346189821,7.15658490133477,7.03923229945804,7.14311820931613,1390987.48037536,0.0,1.0
2005-08-03,37.35,37.45,37.06,37.11,106000,7.18544209851757,7.20468022997277,7.12965151729749,7.13927058302509,550989.06173314,0.0,1.0
2005-08-04,36.57,37.4,36.56,37.38,133900,7.035384673167,7.19506116424517,7.03346086002148,7.19121353795413,696013.541189316,0.0,1.0
2005-08-05,36.65,36.78,36.17,36.47,158400,7.05077517833116,7.07578474922293,6.9584321473462,7.0161465417118,823364.7865899,0.0,1.0
2005-08-08,36.19,37.03,36.18,36.73,282700,6.96227977363724,7.12388007786093,6.96035596049172,7.06616568349532,1469477.43162225,0.0,1.0
2005-08-09,38.3,38.38,37.4,37.75,1283200,7.36820434734198,7.38359485250614,7.19506116424517,7.26239462433838,6670086.4529808,0.0,1.0
2005-08-10,37.65,38.32,37.3,38.29,415100,7.24315649288317,7.37205197363302,7.17582303278997,7.36628053419646,2157693.95778704,0.0,1.0
2005-08-11,37.84,38.44,37.62,37.75,325200,7.29125182152118,7.40686363687299,7.24886082255884,7.2739100492184,1687716.77363801,0.06,1.0
2005-08-12,37.69,37.93,37.25,37.7,194100,7.26234886768322,7.30859359382395,7.17756686975856,7.26427573127242,1007336.48758653,0.0,1.0
2005-08-15,37.85,37.96,37.51,37.6,150000,7.29317868511037,7.31437418459154,7.22766532307768,7.24500709538045,778467.146511999,0.0,1.0
2005-08-16,37.77,37.96,37.54,37.87,126800,7.2777637763968,7.31437418459154,7.23344591384527,7.29703241228877,658064.227851476,0.0,1.0
2005-08-17,37.58,37.96,37.42,37.77,124800,7.24115336820206,7.31437418459154,7.2103235507749,7.2777637763968,647684.665897982,0.0,1.0
2005-08-18,38.03,38.25,37.44,37.58,237600,7.32786222971592,7.37025322867825,7.2141772779533,7.24115336820206,1233091.960075,0.0,1.0
2005-08-19,38.23,38.2676,37.51,37.98,191000,7.36639950149986,7.37364450859524,7.22766532307768,7.31822791176993,991248.166558611,0.0,1.0
2005-08-22,38.71,38.72,38.15,38.3,253500,7.45888895378131,7.4608158173705,7.35098459278628,7.37988754662423,1315609.47760528,0.0,1.0
2005-08-23,38.58,39.0,38.5,38.55,227300,7.43383972712175,7.51476799786802,7.41842481840817,7.42805913635416,1179637.21601451,0.0,1.0
2005-08-24,38.33,38.76,38.07,38.63,142400,7.38566813739182,7.46852327172729,7.3355696840727,7.44347404506773,739024.811088724,0.0,1.0
2005-08-25,38.26,38.35,38.13,38.33,119400,7.37218009226745,7.38952186457022,7.34713086560789,7.38566813739182,619659.84862355,0.0,1.0
2005-08-26,37.93,38.22,37.78,38.2,119900,7.30859359382395,7.36447263791066,7.27969063998599,7.36061891073227,622254.739111924,0.0,1.0
2005-08-29,38.04,38.04,37.47,37.75,139200,7.32978909330511,7.32978909330511,7.21995786872089,7.2739100492184,722417.511963135,0.0,1.0
2005-08-30,38.0,38.07,37.6,38.07,241100,7.32208163894833,7.3355696840727,7.24500709538045,7.3355696840727,1251256.19349362,0.0,1.0
2005-08-31,38.16,38.16,37.75,38.0,239400,7.35291145637548,7.35291145637548,7.2739100492184,7.32208163894833,1242433.56583315,0.0,1.0
2005-09-01,38.0,38.15,37.79,38.15,238300,7.32208163894833,7.35098459278628,7.28161750357519,7.35098459278628,1236724.80675873,0.0,1.0
2005-09-02,37.85,38.1,37.72,38.04,137700,7.29317868511037,7.3413502748403,7.26812945845081,7.32978909330511,714632.840498015,0.0,1.0
2005-09-06,38.27,38.35,37.95,37.95,161100,7.37410695585664,7.38952186457022,7.31244732100234,7.31244732100234,836073.715353887,0.0,1.0
2005-09-07,38.24,38.37,37.88,38.3,164700,7.36832636508905,7.39337559174861,7.29895927587796,7.37988754662423,854756.926870174,0.0,1.0
2005-09-08,37.86,38.5,37.8,38.13,149100,7.29510554869957,7.41842481840817,7.28354436716439,7.34713086560789,773796.343632926,0.0,1.0
2005-09-09,38.3,38.4,37.65,37.65,162400,7.37988754662423,7.3991561825162,7.25464141332643,7.25464141332643,842820.430623657,0.0,1.0
2005-09-12,38.91,39.01,37.95,38.27,203500,7.49742622556525,7.51669486145722,7.31244732100234,7.37410695585664,1056120.42876794,0.0,1.0
2005-09-13,38.58,39.0,38.39,38.95,225500,7.43383972712175,7.51476799786802,7.39722931892701,7.50513367992203,1170295.61025637,0.0,1.0
2005-09-14,38.25,39.62,38.18,38.95,448300,7.37025322867825,7.63423354039823,7.35676518355387,7.50513367992203,2326578.81187553,0.0,1.0
2005-09-15,38.49,38.55,37.79,38.12,221300,7.41649795481898,7.42805913635416,7.28161750357519,7.34520400201869,1148498.53015403,0.0,1.0
2005-09-16,38.86,38.99,38.56,38.56,338800,7.48779190761926,7.51284113427882,7.42998599994336,7.42998599994336,1758297.79492177,0.0,1.0
2005-09-19,38.68,38.92,38.24,38.88,170800,7.45310836301372,7.49935308915444,7.36832636508905,7.49164563479766,886414.590828329,0.0,1.0
2005-09-20,39.04,39.25,38.71,38.94,377300,7.52247545222481,7.56293958759794,7.45888895378131,7.50320681633284,1958104.36252651,0.0,1.0
2005-09-21,37.03,38.9,36.72,38.9,549000,7.13517587079622,7.49549936197605,7.07544309953112,7.49549936197605,2849189.75623392,0.0,1.0
2005-09-22,37.14,37.15,36.29,36.68,319200,7.15637137027739,7.15829823386659,6.99258796519565,7.06773564517433,1656578.08777753,0.0,1.0
2005-09-23,36.78,37.15,36.36,36.75,376600,7.0870042810663,7.15829823386659,7.00607601032003,7.08122369029871,1954471.51584279,0.0,1.0
2005-09-26,36.3,37.03,35.91,36.78,254300,6.99451482878485,7.13517587079622,6.91936714880617,7.0870042810663,1319761.30238667,0.0,1.0
2005-09-27,36.95,37.32,36.49,36.55,214900,7.11976096208265,7.19105491488294,7.03112523697959,7.04268641851477,1115283.93190286,0.0,1.0
2005-09-28,36.68,37.29,36.57,37.0,123000,7.06773564517433,7.18527432411534,7.04654014569317,7.12939528002863,638343.060139839,0.0,1.0
2005-09-29,36.36,36.68,35.38,36.68,329400,7.00607601032003,7.06773564517433,6.81724337857873,7.06773564517433,1709513.85374035,0.0,1.0
2005-09-30,36.94,36.94,36.1,36.35,222000,7.11783409849345,7.11783409849345,6.95597755700091,7.00414914673083,1152131.37683776,0.0,1.0
2005-10-03,36.32,37.01,36.2,36.94,314700,6.99836855596324,7.13132214361783,6.97524619289288,7.11783409849345,1633224.07338217,0.0,1.0
2005-10-04,36.16,36.3,35.84,36.23,404900,6.96753873853609,6.99451482878485,6.90587910368179,6.98102678366047,2101342.31748472,0.0,1.0
2005-10-05,34.91,36.17,34.83,36.05,575800,6.72668078988648,6.96946560212529,6.7112658811729,6.94634323905492,2988275.88641072,0.0,1.0
2005-10-06,35.55,35.55,34.65,34.95,308800,6.85000005959508,6.85000005959508,6.67658233656736,6.73438824424326,1602604.36561937,0.0,1.0
2005-10-07,35.44,35.87,35.25,35.54,285800,6.82880456011391,6.91165969444938,6.79219415191917,6.84807319600588,1483239.40315419,0.0,1.0
2005-10-10,35.43,36.39,35.21,36.39,230500,6.82687769652472,7.01185660108762,6.78448669756238,7.01185660108762,1196244.5151401,0.0,1.0
2005-10-11,35.15,35.73,35.04,35.28,280800,6.7729255160272,6.88468360420062,6.75173001654604,6.79797474268676,1457290.49827046,0.0,1.0
2005-10-12,34.82,35.15,34.1,34.95,399800,6.7093390175837,6.7729255160272,6.57060483916152,6.73438824424326,2074874.43450331,0.0,1.0
2005-10-13,34.59,34.86,34.41,34.83,233300,6.66502115503217,6.71704647194049,6.63033761042663,6.7112658811729,1210775.901875,0.0,1.0
2005-10-14,34.7,34.9,34.45,34.59,287100,6.68621665451334,6.72475392629728,6.63804506478342,6.66502115503217,1489986.11842396,0.0,1.0
2005-10-17,35.0,35.0,34.47,34.6,188300,6.74402256218925,6.74402256218925,6.64189879196181,6.66694801862137,977235.757921395,0.0,1.0
2005-10-18,34.6,35.0,34.28,35.0,171100,6.66694801862137,6.74402256218925,6.60528838376707,6.74402256218925,887971.525121353,0.0,1.0
2005-10-19,35.31,35.34,34.39,34.61,172600,6.80375533345435,6.80953592422194,6.62648388324824,6.66887488221057,895756.196586473,0.0,1.0
2005-10-20,35.01,35.31,34.76,35.31,246900,6.74594942577844,6.80375533345435,6.69777783604852,6.80375533345435,1281356.92315875,0.0,1.0
2005-10-21,35.12,35.34,34.95,35.13,175100,6.76714492525961,6.80953592422194,6.73438824424326,6.76907178884881,908730.649028339,0.0,1.0
2005-10-24,35.39,35.58,34.99,35.09,211100,6.81917024216793,6.85578065036267,6.74209569860005,6.76136433449202,1095562.76419122,0.0,1.0
2005-10-25,35.39,35.63,35.1,35.2,142300,6.81917024216793,6.86541496830865,6.76329119808122,6.78255983397319,738505.832991049,0.0,1.0
2005-10-26,34.89,35.43,34.83,35.2,151300,6.72282706270808,6.82687769652472,6.7112658811729,6.78255983397319,785213.861781769,0.0,1.0
2005-10-27,34.29,35.02,34.22,34.85,140400,6.60721524735627,6.74787628936764,6.59372720223189,6.71511960835129,728645.24913523,0.0,1.0
2005-10-28,35.04,35.04,34.25,34.38,259000,6.75173001654604,6.75173001654604,6.59950779299948,6.62455701965904,1344153.27297738,0.0,1.0
2005-10-31,35.05,35.48,34.94,35.14,323700,6.75365688013523,6.8365120144707,6.73246138065407,6.77099865243801,1679932.10217289,0.0,1.0
2005-11-01,34.71,35.01,34.55,35.0,133500,6.68814351810254,6.74594942577844,6.65731370067539,6.74402256218925,692835.760395678,0.0,1.0
2005-11-02,34.52,34.9,34.51,34.73,197300,6.6515331099078,6.72475392629728,6.6496062463186,6.69199724528093,1023943.78671211,0.0,1.0
2005-11-03,34.81,34.81,33.61,34.52,744700,6.70741215399451,6.70741215399451,6.47618852329088,6.6515331099078,3864829.89338323,0.0,1.0
2005-11-04,35.07,35.13,34.56,34.9,289300,6.75751060731363,6.76907178884881,6.65924056426458,6.72475392629728,1501403.63657281,0.0,1.0
2005-11-07,34.9,35.21,34.67,35.07,297000,6.72475392629728,6.78448669756238,6.68043606374575,6.75751060731363,1541364.95009376,0.0,1.0
2005-11-08,34.58,36.0,34.02,36.0,706700,6.66309429144298,6.93670892110894,6.55518993044795,6.93670892110894,3667618.21626686,0.0,1.0
2005-11-09,34.55,34.8,34.38,34.59,305700,6.66887488221057,6.71713012737852,6.63606131549636,6.67659572143744,1583765.65560921,0.06,1.0
2005-11-10,34.93,34.93,34.19,34.55,359000,6.74222285486585,6.74222285486585,6.59938732916872,6.66887488221057,1859901.44050934,0.0,1.0
2005-11-11,34.65,34.89,34.62,34.88,110700,6.68817698027775,6.73450201563898,6.68238635085759,6.73257180583226,573512.784023354,0.0,1.0
2005-11-14,33.89,34.59,33.75,34.59,385100,6.54148103496718,6.67659572143744,6.51445809767313,6.67659572143744,1995119.90178314,0.0,1.0
2005-11-15,32.86,33.9,32.78,33.89,725600,6.34266942487523,6.5434112447739,6.32722774642149,6.54148103496718,3759176.83909075,0.0,1.0
2005-11-16,33.35,33.36,32.83,33.0,907000,6.43724970540441,6.43917991521113,6.33687879545508,6.36969236216928,4698971.04886344,0.0,1.0
2005-11-17,33.58,33.6,32.95,33.37,676100,6.48164453095893,6.48550495057236,6.36004131313569,6.44111012501785,3502728.03322664,0.0,1.0
2005-11-18,33.38,33.65,33.16,33.65,280000,6.44304033482457,6.49515599960595,6.40057571907677,6.49515599960595,1450619.50791815,0.0,1.0
2005-11-21,33.37,33.4,33.18,33.3,252900,6.44111012501785,6.446900754438,6.40443613869021,6.42759865637082,1310220.2626875,0.0,1.0
2005-11-22,33.04,33.3,32.94,33.3,450100,6.37741320139616,6.42759865637082,6.35811110332898,6.42759865637082,2331870.85897842,0.0,1.0
2005-11-23,32.88,33.04,32.72,33.04,314300,6.34652984448867,6.37741320139616,6.31564648758118,6.37741320139616,1628320.39763812,0.0,1.0
2005-11-25,33.03,33.19,32.84,32.85,97300,6.37548299158944,6.40636634849692,6.3388090052618,6.34073921506851,504090.279001557,0.0,1.0
2005-11-28,32.6,33.05,32.6,33.05,333400,6.29248396990057,6.37934341120287,6.29248396990057,6.37934341120287,1727273.37121397,0.0,1.0
2005-11-29,33.2,33.23,32.64,32.7,363400,6.40829655830364,6.4140871877238,6.30020480912744,6.31178606796775,1882696.88991948,0.0,1.0
2005-11-30,33.22,33.5,33.1,33.25,423700,6.41215697791708,6.46620285250518,6.38899446023646,6.41794760733723,2195098.16251757,0.0,1.0
2005-12-01,33.28,33.73,33.21,33.25,431300,6.42373823675739,6.51059767805969,6.41022676811036,6.41794760733723,2234472.12058963,0.0,1.0
2005-12-02,33.5,33.5,32.98,33.28,220900,6.46620285250518,6.46620285250518,6.36583194255585,6.42373823675739,1144435.17606828,0.0,1.0
2005-12-05,33.57,33.62,33.29,33.43,312900,6.47971432115221,6.4893653701858,6.4256684465641,6.45269138385816,1621067.30009853,0.0,1.0
2005-12-06,33.6,33.77,33.52,33.7,310500,6.48550495057236,6.51831851728657,6.47006327211862,6.50480704863954,1608633.41860209,0.0,1.0
2005-12-07,33.38,33.67,33.19,33.61,292000,6.44304033482457,6.49901641921939,6.40636634849692,6.48743516037908,1512788.91540035,0.0,1.0
2005-12-08,33.35,33.589,33.22,33.37,217800,6.43724970540441,6.48338171978497,6.41215697791708,6.44111012501785,1128374.74580205,0.0,1.0
2005-12-09,32.86,33.45,32.65,33.32,287900,6.34266942487523,6.45655180347159,6.30213501893415,6.43145907598426,1491547.70117727,0.0,1.0
2005-12-12,32.88,33.09,32.78,32.87,296200,6.34652984448867,6.38706425042975,6.32722774642149,6.34459963468195,1534548.20801913,0.0,1.0
2005-12-13,33.88,33.95,32.8,32.83,382000,6.53955082516047,6.55306229380749,6.33108816603492,6.33687879545508,1979059.4715169,0.0,1.0
2005-12-14,33.41,33.88,33.2,33.88,339200,6.44883096424472,6.53955082516047,6.40829655830364,6.53955082516047,1757321.9181637,0.0,1.0
2005-12-15,33.08,33.51,32.94,33.41,290400,6.38513404062303,6.4681330623119,6.35811110332898,6.44883096424472,1504499.66106939,0.0,1.0
2005-12-16,32.7,33.36,32.68,33.15,340200,6.31178606796775,6.43917991521113,6.30792564835431,6.39864550927005,1762502.70212055,0.0,1.0
2005-12-19,33.04,33.12,32.69,32.75,599500,6.37741320139616,6.3928548798499,6.30985585816103,6.32143711700133,3105879.98213189,0.0,1.0
2005-12-20,32.77,33.15,32.73,32.98,195300,6.32529753661477,6.39864550927005,6.3175766973879,6.36583194255585,1011807.10677291,0.0,1.0
2005-12-21,33.22,33.22,32.86,32.9,253800,6.41215697791708,6.41215697791708,6.34266942487523,6.3503902641021,1314882.96824867,0.0,1.0
2005-12-22,33.13,33.35,32.9,33.24,143800,6.39478508965662,6.43724970540441,6.3503902641021,6.41601739753052,744996.732995106,0.0,1.0
2005-12-23,33.42,33.45,33.11,33.21,128000,6.45076117405144,6.45655180347159,6.39092467004318,6.41022676811036,663140.346476868,0.0,1.0
2005-12-27,32.87,33.51,32.87,33.31,145700,6.34459963468195,6.4681330623119,6.34459963468195,6.42952886617754,754840.222513123,0.0,1.0
2005-12-28,33.33,33.4,32.87,32.87,116000,6.43338928579098,6.446900754438,6.34459963468195,6.34459963468195,600970.938994661,0.0,1.0
2005-12-29,33.16,33.43,32.97,33.35,132600,6.40057571907677,6.45269138385816,6.36390173274913,6.43724970540441,686971.952678381,0.0,1.0
2005-12-30,33.03,33.19,32.72,32.95,188100,6.37548299158944,6.40636634849692,6.31564648758118,6.36004131313569,974505.462283585,0.0,1.0
2006-01-03,33.51,33.56,32.81,33.13,409400,6.4681330623119,6.47778411134549,6.33301837584164,6.39478508965662,2121012.95193461,0.0,1.0
2006-01-04,33.64,33.81,33.47,33.58,211000,6.49322578979923,6.52603935651344,6.46041222308503,6.48164453095893,1093145.41489546,0.0,1.0
2006-01-05,33.32,33.65,33.29,33.58,182300,6.43145907598426,6.49515599960595,6.4256684465641,6.48164453095893,944456.915333852,0.0,1.0
2006-01-06,33.25,33.44,33.12,33.33,168400,6.41794760733723,6.45462159366487,6.3928548798499,6.43338928579098,872444.01833363,0.0,1.0
2006-01-09,33.16,33.26,33.04,33.1,175500,6.40057571907677,6.41987781714395,6.37741320139616,6.38899446023646,909227.584427269,0.0,1.0
2006-01-10,33.38,33.41,33.0,33.15,296600,6.44304033482457,6.44883096424472,6.36969236216928,6.39864550927005,1536620.52160187,0.0,1.0
2006-01-11,33.5,33.57,33.26,33.33,177300,6.46620285250518,6.47971432115221,6.41987781714395,6.43338928579098,918552.9955496,0.0,1.0
2006-01-12,33.03,33.45,32.95,33.45,199700,6.37548299158944,6.45655180347159,6.36004131313569,6.45655180347159,1034602.55618305,0.0,1.0
2006-01-13,33.16,33.57,33.03,33.1,149700,6.40057571907677,6.47971432115221,6.37548299158944,6.38899446023646,775563.358340525,0.0,1.0
2006-01-17,32.96,33.1,32.7,32.95,160700,6.36197152294241,6.38899446023646,6.31178606796775,6.36004131313569,832551.981865881,0.0,1.0
2006-01-18,33.01,33.1,32.76,32.76,168300,6.371622571976,6.38899446023646,6.32336732680805,6.32336732680805,871925.939937945,0.0,1.0
2006-01-19,34.07,34.09,33.2,33.2,293300,6.57622481148811,6.58008523110154,6.40829655830364,6.40829655830364,1519523.93454426,0.0,1.0
2006-01-20,33.55,34.04,33.55,33.97,236400,6.47585390153877,6.57043418206795,6.47585390153877,6.55692271342093,1224737.32739947,0.0,1.0
2006-01-23,33.82,34.1,33.25,33.61,239800,6.52796956632016,6.58201544090826,6.41794760733723,6.48743516037908,1242351.99285276,0.0,1.0
2006-01-24,34.0,34.12,33.7,34.02,273900,6.56271334284108,6.5858758605217,6.50480704863954,6.56657376245452,1419016.72578136,0.0,1.0
2006-01-25,34.45,34.61,33.91,34.04,457700,6.64957278414339,6.68045614105088,6.54534145458062,6.57043418206795,2371244.81705049,0.0,1.0
2006-01-26,34.95,35.0,34.53,34.65,463700,6.74608327447929,6.75573432351288,6.66501446259713,6.68817698027775,2402329.52079159,0.0,1.0
2006-01-27,34.99,35.35,34.9,35.0,364900,6.75380411370616,6.82329166674801,6.7364322254457,6.75573432351288,1890468.06585476,0.0,1.0
2006-01-30,34.61,34.95,34.47,34.9,204000,6.68045614105088,6.74608327447929,6.65343320375682,6.7364322254457,1056879.92719751,0.0,1.0
2006-01-31,36.8,37.18,35.15,35.15,982200,7.10317208872211,7.17652006137739,6.78468747061365,6.78468747061365,5088566.00241859,0.0,1.0
2006-02-01,36.35,36.77,36.18,36.77,581100,7.0163126474198,7.09738145930196,6.9834990807056,7.09738145930196,3010553.55732585,0.0,1.0
2006-02-02,36.19,36.53,36.18,36.36,245100,6.99701054935262,7.06274648709177,6.99507713941912,7.0298785182222,1267708.39309663,0.06,1.0
2006-02-03,36.11,36.71,36.05,36.2,227900,6.98154326988459,7.09754786589485,6.96994281028356,6.99894395928613,1178746.40059862,0.0,1.0
2006-02-06,36.18,36.4,36.0,36.15,212400,6.99507713941912,7.03761215795622,6.96027576061604,6.9892769096186,1098577.16317309,0.0,1.0
2006-02-07,33.3,35.28,32.95,35.28,1307600,6.43825507856983,6.82107024540372,6.37058573089718,6.82107024540372,6763180.31339518,0.0,1.0
2006-02-08,33.42,34.2,33.06,34.01,656200,6.46145599777189,6.61226197258524,6.39185324016573,6.57552718384865,3394003.45797638,0.0,1.0
2006-02-09,33.28,33.69,33.25,33.49,238100,6.43438825870283,6.51365806597651,6.42858802890231,6.47498986730642,1231502.93103349,0.0,1.0
2006-02-10,33.34,33.56,33.04,33.2,256300,6.44598871830385,6.48852373684095,6.38798642029872,6.41892097923479,1325637.13239766,0.0,1.0
2006-02-13,33.21,33.44,33.12,33.25,145300,6.4208543891683,6.4653228176389,6.40345369976675,6.42858802890231,751521.948253532,0.0,1.0
2006-02-14,33.16,33.4885,33.15,33.24,253600,6.41118733950077,6.47469985581639,6.40925392956727,6.42665461896881,1311672.16845902,0.0,1.0
2006-02-15,33.39,33.6,33.17,33.3,505100,6.45565576797138,6.49625737657497,6.41312074943428,6.43825507856983,2612482.6982991,0.0,1.0
2006-02-16,34.31,34.37,33.4,33.51,464200,6.63352948185379,6.64512994145481,6.45758917790488,6.47885668717343,2400939.35567302,0.0,1.0
2006-02-17,34.7,34.7,34.26,34.37,377000,6.70893246926046,6.70893246926046,6.62386243218626,6.64512994145481,1949922.74254358,0.0,1.0
2006-02-21,34.79,34.79,34.34,34.65,539500,6.726333158662,6.726333158662,6.6393297116543,6.69926541959294,2790406.68329512,0.0,1.0
2006-02-22,35.0,35.04,34.74,34.8,215700,6.76693476726559,6.77466840699961,6.71666610899448,6.7282665685955,1115645.45243143,0.0,1.0
2006-02-23,34.57,35.06,34.49,34.88,273200,6.6837981401249,6.77853522686662,6.66833086065687,6.74373384806354,1413047.46223582,0.0,1.0
2006-02-24,35.17,35.17,34.5,34.57,342400,6.79980273613517,6.79980273613517,6.67026427059037,6.6837981401249,1770964.31577432,0.0,1.0
2006-02-27,34.57,35.24,34.5,35.24,579700,6.6837981401249,6.8133366056697,6.67026427059037,6.8133366056697,2998329.47971488,0.0,1.0
2006-02-28,34.53,34.77,34.26,34.51,378800,6.67606450039088,6.72246633879499,6.62386243218626,6.67219768052387,1959232.71850267,0.0,1.0
2006-03-01,34.61,34.95,34.5,34.71,471400,6.69153177985892,6.75726771759807,6.67026427059037,6.71086587919396,2438179.25950939,0.0,1.0
2006-03-02,35.05,35.18,34.39,34.45,260300,6.77660181693311,6.80173614606867,6.64899676132182,6.66059722092285,1346325.96786232,0.0,1.0
2006-03-03,34.82,35.22,34.79,35.05,164900,6.73213338846251,6.80946978580269,6.726333158662,6.77660181693311,852897.242030334,0.0,1.0
2006-03-06,34.93,35.16,34.8,35.16,255900,6.75340089773106,6.79786932620166,6.7282665685955,6.79786932620166,1323568.2488512,0.0,1.0
2006-03-07,35.01,35.18,34.78,34.93,207800,6.7688681771991,6.80173614606867,6.7243997487285,6.75340089773106,1074785.00238874,0.0,1.0
2006-03-08,35.09,35.32,34.79,34.9,154700,6.78433545666713,6.82880388513774,6.726333158662,6.74760066793055,800140.711595468,0.0,1.0
2006-03-09,36.03,36.29,35.3,35.46,533000,6.96607599041655,7.01634464868767,6.82493706527073,6.8558716242068,2756787.32566506,0.0,1.0
2006-03-10,36.33,36.5,36.01,36.15,255800,7.02407828842169,7.05694625729126,6.96220917054954,6.9892769096186,1323051.02796458,0.0,1.0
2006-03-13,36.15,36.5,36.12,36.42,278600,6.9892769096186,7.05694625729126,6.98347667981809,7.04147897782323,1440977.39011311,0.0,1.0
2006-03-14,36.24,36.29,35.9,36.16,266000,7.00667759902015,7.01634464868767,6.94094166128099,6.99121031955211,1375807.55839945,0.0,1.0
2006-03-15,36.5,36.57,36.22,36.27,217300,7.05694625729126,7.07048012682579,7.00281077915314,7.01247782882066,1123920.98661729,0.0,1.0
2006-03-16,37.02,37.15,36.55,36.65,443500,7.15748357383349,7.18261790296905,7.06661330695878,7.08594740629383,2293874.63214344,0.0,1.0
2006-03-17,37.03,37.17,36.9,37.0,304100,7.159416983767,7.18648472283606,7.13428265463144,7.15361675396648,1572868.71620027,0.0,1.0
2006-03-20,36.87,37.25,36.68,36.9,180700,7.12848242483093,7.2019520023041,7.09174763609434,7.13428265463144,934618.142115713,0.0,1.0
2006-03-21,36.85,37.18,36.66,36.8,207800,7.12461560496392,7.18841813276956,7.08788081622733,7.11494855529639,1074785.00238874,0.0,1.0
2006-03-22,37.3,37.39,36.73,36.93,228600,7.21161905197162,7.22901974137316,7.10141468576186,7.14008288443195,1182366.94680494,0.0,1.0
2006-03-23,37.36,37.49,37.15,37.2,166300,7.22321951157264,7.2483538407082,7.18261790296905,7.19228495263657,860138.334442963,0.0,1.0
2006-03-24,37.51,37.51,37.2,37.37,102800,7.25222066057521,7.25222066057521,7.19228495263657,7.22515292150615,531703.07144159,0.0,1.0
2006-03-27,37.23,37.67,37.16,37.51,141100,7.19808518243709,7.28315521951128,7.18455131290255,7.25222066057521,729798.671015646,0.0,1.0
2006-03-28,37.12,37.37,37.0,37.23,178300,7.17681767316854,7.22515292150615,7.15361675396648,7.19808518243709,922204.840836922,0.0,1.0
2006-03-29,37.4,37.6,37.11,37.2,240400,7.23095315130666,7.26962134997675,7.17488426323503,7.19228495263657,1243399.01142567,0.0,1.0
2006-03-30,37.47,37.49,37.21,37.4,174700,7.24448702084119,7.2483538407082,7.19421836257008,7.23095315130666,903584.888918735,0.0,1.0
2006-03-31,36.92,37.49,36.83,37.45,366000,7.13814947449845,7.2483538407082,7.12074878509691,7.24062020097418,1893028.44501578,0.0,1.0
2006-04-03,36.64,37.08,36.64,36.98,289700,7.08401399636032,7.16908403343452,7.08401399636032,7.14974993409947,1498388.90852752,0.0,1.0
2006-04-04,36.52,36.73,36.18,36.53,233400,7.06081307715827,7.10141468576186,6.99507713941912,7.06274648709177,1207193.54936252,0.0,1.0
2006-04-05,36.25,36.57,35.95,36.55,138700,7.00861100895365,7.07048012682579,6.95060871094852,7.06661330695878,717385.369736854,0.0,1.0
2006-04-06,35.87,36.35,35.55,36.35,205200,6.93514143148048,7.02794510828869,6.87327231360834,7.02794510828869,1061337.25933672,0.0,1.0
2006-04-07,35.6,36.1,35.41,36.0,166200,6.88293936327586,6.97960985995108,6.84620457453928,6.96027576061604,859621.113556346,0.0,1.0
2006-04-10,35.5,35.76,35.35,35.75,250200,6.86360526394082,6.91387392221193,6.83460411493825,6.91194051227843,1294086.65831406,0.0,1.0
2006-04-11,35.77,35.82,35.36,35.41,259300,6.91580733214544,6.92547438181296,6.83653752487175,6.84620457453928,1341153.75899615,0.0,1.0
2006-04-12,36.05,36.06,35.77,35.77,177100,6.96994281028356,6.97187622021707,6.91580733214544,6.91580733214544,915998.190197526,0.0,1.0
2006-04-13,35.87,36.16,35.72,35.79,100200,6.93514143148048,6.99121031955211,6.90614028247791,6.91967415201244,518255.328389566,0.0,1.0
2006-04-17,35.95,35.96,35.68,35.73,131200,6.95060871094852,6.95254212088202,6.8984066427439,6.90807369241142,678593.803240629,0.0,1.0
2006-04-18,36.06,36.08,35.85,35.99,353100,6.97187622021707,6.97574304008407,6.93127461161347,6.95834235068253,1826306.95064227,0.0,1.0
2006-04-19,36.65,36.65,36.03,36.05,269700,7.08594740629383,7.08594740629383,6.96607599041655,6.96994281028356,1394944.73120425,0.0,1.0
2006-04-20,36.81,36.81,36.53,36.56,146100,7.1168819652299,7.1168819652299,7.06274648709177,7.06854671689229,755659.715346463,0.0,1.0
2006-04-21,36.3,37.01,36.1,36.95,392000,7.01827805862117,7.15555016389999,6.97960985995108,7.14394970429896,2027505.87553603,0.0,1.0
2006-04-24,36.18,36.44,36.0,36.3,147700,6.99507713941912,7.04534579769023,6.96027576061604,7.01827805862117,763935.249532324,0.0,1.0
2006-04-25,36.21,36.25,35.97,36.06,305300,7.00087736921963,7.00861100895365,6.95447553081552,6.97187622021707,1579075.36683967,0.0,1.0
2006-04-26,36.3,36.47,36.18,36.25,179100,7.01827805862117,7.05114602749075,6.99507713941912,7.00861100895365,926342.607929853,0.0,1.0
2006-04-27,36.64,36.75,36.14,36.44,166900,7.08401399636032,7.10528150562887,6.9873434996851,7.04534579769023,863241.659762661,0.0,1.0
2006-04-28,36.67,36.71,36.33,36.46,142300,7.08981422616084,7.09754786589485,7.02407828842169,7.04921261755724,736005.321655042,0.0,1.0
2006-05-01,35.41,36.64,35.41,36.6,332800,6.84620457453928,7.08401399636032,6.84620457453928,7.07628035662631,1721311.11065916,0.0,1.0
2006-05-02,35.61,35.66,35.29,35.4,361800,6.88487277320936,6.89453982287689,6.82300365533722,6.84427116460577,1871305.16777789,0.0,1.0
2006-05-03,36.0,36.15,35.14,35.61,276200,6.96027576061604,6.9892769096186,6.79400250633465,6.88487277320936,1428564.08883431,0.0,1.0
2006-05-04,36.17,36.56,36.15,36.15,200700,6.99314372948561,7.06854671689229,6.9892769096186,6.9892769096186,1038062.31943898,0.0,1.0
2006-05-05,36.88,36.93,36.14,36.25,200900,7.13041583476443,7.14008288443195,6.9873434996851,7.00861100895365,1039096.76121221,0.0,1.0
2006-05-08,37.26,37.4,36.73,36.88,278100,7.2038854122376,7.23095315130666,7.10141468576186,7.13041583476443,1438391.28568002,0.0,1.0
2006-05-09,37.9,38.54,37.6,37.9,772100,7.32762364798188,7.45136188372617,7.26962134997675,7.32762364798188,3993462.46556471,0.0,1.0
2006-05-10,37.63,38.21,37.63,37.72,327300,7.27542157977727,7.38755935592052,7.27542157977727,7.2928222691788,1692863.96189526,0.0,1.0
2006-05-11,37.5,37.84,37.43,37.57,246400,7.26188771024273,7.32772882548227,7.24833218651695,7.27544323396852,1272396.43033411,0.06,1.0
2006-05-12,36.79,37.43,36.78,37.29,338300,7.12439596959547,7.24833218651695,7.12245946620607,7.22122113906537,1746963.11843356,0.0,1.0
2006-05-15,36.85,37.0,36.5,36.65,236600,7.13601498993186,7.16506254077283,7.06823737130293,7.0972849221439,1221789.75412764,0.0,1.0
2006-05-16,37.32,37.63,36.95,37.08,495500,7.22703064923357,7.28706225430491,7.15538002382584,7.18055456788801,2558735.51635776,0.0,1.0
2006-05-17,36.92,37.41,36.89,37.18,362300,7.14957051365765,7.24445917973815,7.14376100348945,7.199919601782,1870897.8356739,0.0,1.0
2006-05-18,36.63,37.08,36.62,36.88,333500,7.0934119153651,7.18055456788801,7.0914754119757,7.14182450010005,1722176.17498549,0.0,1.0
2006-05-19,36.43,36.83,36.25,36.73,466700,7.05468184757714,7.13214198315306,7.01982478656798,7.11277694925908,2410013.85566936,0.0,1.0
2006-05-22,36.12,36.68,36.07,36.22,364900,6.9946502425058,7.10309443231209,6.98496772555881,7.01401527639978,1884324.09670827,0.0,1.0
2006-05-23,36.45,36.86,36.19,36.3,519100,7.05855485435594,7.13795149332126,7.00820576623159,7.02950730351496,2680604.65497742,0.0,1.0
2006-05-24,36.48,36.52,36.2,36.45,516900,7.06436436452413,7.07211037808172,7.01014226962099,7.05855485435594,2669243.97256372,0.0,1.0
2006-05-25,36.52,36.77,36.39,36.7,213400,7.07211037808172,7.12052296281668,7.04693583401955,7.10696743909089,1101986.19412865,0.0,1.0
2006-05-26,36.66,36.85,36.37,36.65,155700,7.0992214255333,7.13601498993186,7.04306282724075,7.0972849221439,804026.478096675,0.0,1.0
2006-05-30,36.15,36.69,36.15,36.66,76400,7.00045975267399,7.10503093570149,7.00045975267399,7.0992214255333,394525.516548401,0.0,1.0
2006-05-31,36.15,36.53,35.84,36.22,284000,7.00045975267399,7.07404688147112,6.94042814760266,7.01401527639978,1466560.8206773,0.0,1.0
2006-06-01,36.22,36.48,36.05,36.15,365300,7.01401527639978,7.06436436452413,6.98109471878001,7.00045975267399,1886389.67532894,0.0,1.0
2006-06-02,36.0,36.37,35.7,36.25,278100,6.97141220183302,7.04306282724075,6.91331710015108,7.01982478656798,1436093.53602239,0.0,1.0
2006-06-05,35.64,36.15,35.4,35.95,205700,6.90169807981469,7.00045975267399,6.85522199846914,6.96172968488603,1062223.80568071,0.0,1.0
2006-06-06,35.62,35.79,35.49,35.62,118700,6.8978250730359,6.93074563065566,6.87265052897372,6.8978250730359,612960.455684492,0.0,1.0
2006-06-07,36.01,36.37,35.67,35.7,264600,6.97334870522242,7.04306282724075,6.90750758998289,6.91331710015108,1366380.2575747,0.0,1.0
2006-06-08,36.09,36.27,35.72,36.0,264500,6.98884073233761,7.02369779334677,6.91719010692988,6.97141220183302,1365863.86291953,0.0,1.0
2006-06-09,36.06,36.22,35.94,36.16,133000,6.98303122216941,7.01401527639978,6.95979318149663,7.00239625606339,686804.891373526,0.0,1.0
2006-06-12,35.63,35.98,35.57,35.77,210100,6.8997615764253,6.96753919505423,6.88814255608891,6.92687262387687,1084945.1705081,0.0,1.0
2006-06-13,35.61,35.98,35.36,35.54,450100,6.8958885696465,6.96753919505423,6.84747598491155,6.88233304592071,2324292.34291146,0.0,1.0
2006-06-14,35.17,35.74,34.78,35.61,261000,6.81068242051299,6.92106311370867,6.73515878832646,6.8958885696465,1347790.04998865,0.0,1.0
2006-06-15,35.22,35.3,34.75,35.24,275500,6.82036493745998,6.83585696457516,6.72934927815827,6.82423794423877,1422667.27498802,0.0,1.0
2006-06-16,34.96,35.53,34.9,35.37,439100,6.77001584933563,6.88039654253132,6.75839682899924,6.84941248830095,2267488.93084297,0.0,1.0
2006-06-19,35.08,35.3,34.73,34.93,342900,6.7932538900084,6.83585696457516,6.72547627137947,6.76420633916743,1770717.27257129,0.0,1.0
2006-06-20,35.03,35.28,34.97,35.19,243000,6.78357137306141,6.83198395779636,6.77195235272502,6.81455542729178,1254839.0120584,0.0,1.0
2006-06-21,35.38,35.56,35.05,35.13,228100,6.85134899169034,6.88620605269951,6.78744437984021,6.80293640695539,1177896.20843836,0.0,1.0
2006-06-22,35.25,35.34,35.01,35.07,256300,6.82617444762817,6.84360297813275,6.77969836628262,6.791317386619,1323519.50119575,0.0,1.0
2006-06-23,35.38,35.61,35.0,35.15,172700,6.85134899169034,6.8958885696465,6.77776186289322,6.80680941373419,891813.569475248,0.0,1.0
2006-06-26,35.57,35.58,35.27,35.36,155200,6.88814255608891,6.89007905947831,6.83004745440697,6.84747598491155,801444.504820835,0.0,1.0
2006-06-27,35.5,35.66,35.41,35.57,343700,6.87458703236312,6.90557108659349,6.85715850185854,6.88814255608891,1774848.42981264,0.0,1.0
2006-06-28,35.56,35.62,35.4,35.55,288700,6.88620605269951,6.8978250730359,6.85522199846914,6.88426954931011,1490831.3694702,0.0,1.0
2006-06-29,36.12,36.12,35.67,35.7,173100,6.9946502425058,6.9946502425058,6.90750758998289,6.91331710015108,893879.148095919,0.0,1.0
2006-06-30,36.42,36.58,36.01,36.05,480700,7.05274534418774,7.08372939841811,6.97334870522242,6.98109471878001,2482309.10739289,0.0,1.0
2006-07-03,36.38,36.42,36.11,36.4,43800,7.04499933063015,7.05274534418774,6.9927137391164,7.04887233740895,226180.858963612,0.0,1.0
2006-07-05,35.85,36.57,35.83,36.42,196800,6.94236465099205,7.08179289502871,6.93849164421326,7.05274534418774,1016264.68137075,0.0,1.0
2006-07-06,36.09,36.22,35.75,35.75,132000,6.98884073233761,7.01401527639978,6.92299961709807,6.92299961709807,681640.944821845,0.0,1.0
2006-07-07,36.29,36.55,36.02,36.12,308400,7.02757080012557,7.07791988824992,6.97528520861182,6.9946502425058,1592561.11653831,0.0,1.0
2006-07-10,36.29,36.71,36.189,36.26,159400,7.02757080012557,7.10890394248029,7.00801211589265,7.02176128995737,823133.080337894,0.0,1.0
2006-07-11,36.26,36.29,35.99,36.15,288300,7.02176128995737,7.02757080012557,6.96947569844363,7.00045975267399,1488765.79084953,0.0,1.0
2006-07-12,35.9,36.14,35.73,36.0,670000,6.95204716793904,6.9985232492846,6.91912661031928,6.97141220183302,3459844.18962603,0.0,1.0
2006-07-13,35.7,35.9,35.44,35.9,451100,6.91331710015108,6.95204716793904,6.86296801202673,6.95204716793904,2329456.28946314,0.0,1.0
2006-07-14,35.34,35.72,35.15,35.72,367900,6.84360297813275,6.91719010692988,6.80680941373419,6.91719010692988,1899815.93636331,0.0,1.0
2006-07-17,35.52,35.66,35.23,35.26,409200,6.87846003914192,6.90557108659349,6.82230144084937,6.82811095101757,2113086.92894772,0.0,1.0
2006-07-18,35.71,35.72,35.31,35.6,373400,6.91525360354048,6.91719010692988,6.83779346796456,6.8939520662571,1928217.64239755,0.0,1.0
2006-07-19,36.39,36.43,35.7,35.7,273000,7.04693583401955,7.05468184757714,6.91331710015108,6.91331710015108,1409757.40860882,0.0,1.0
2006-07-20,36.14,36.38,35.6,36.36,244200,6.9985232492846,7.04499933063015,6.8939520662571,7.04112632385135,1261035.74792041,0.0,1.0
2006-07-21,36.12,36.2,36.03,36.1,206200,6.9946502425058,7.01014226962099,6.97722171200122,6.990777235727,1064805.77895655,0.0,1.0
2006-07-24,36.59,36.61,36.1,36.1,246300,7.08566590180751,7.08953890858631,6.990777235727,6.990777235727,1271880.03567894,0.0,1.0
2006-07-25,36.59,36.73,36.27,36.52,175800,7.08566590180751,7.11277694925908,7.02369779334677,7.07211037808172,907821.803785457,0.0,1.0
2006-07-26,36.51,36.6,36.2,36.6,172200,7.07017387469232,7.08760240519691,7.01014226962099,7.08760240519691,889231.596199407,0.0,1.0
2006-07-27,36.25,36.93,36.18,36.53,159500,7.01982478656798,7.15150701704704,7.00626926284219,7.07404688147112,823649.474993062,0.0,1.0
2006-07-28,36.59,36.71,36.3,36.3,167600,7.08566590180751,7.10890394248029,7.02950730351496,7.02950730351496,865477.442061676,0.0,1.0
2006-07-31,36.5,36.51,36.18,36.51,273100,7.06823737130293,7.07017387469232,7.00626926284219,7.07017387469232,1410273.80326398,0.0,1.0
2006-08-01,36.4,36.48,36.23,36.44,165600,7.04887233740895,7.06436436452413,7.01595177978918,7.05661835096654,855149.548958314,0.0,1.0
2006-08-02,36.78,36.849,36.52,36.52,243900,7.12245946620607,7.13582133959292,7.07211037808172,7.07211037808172,1259486.56395491,0.0,1.0
2006-08-03,37.35,37.35,36.73,36.73,217700,7.23284015940176,7.23284015940176,7.11277694925908,7.11277694925908,1124191.16430088,0.0,1.0
2006-08-04,37.31,37.53,37.14,37.5,235500,7.22509414584417,7.26769722041093,7.1921735882244,7.26188771024273,1216109.41292079,0.0,1.0
2006-08-07,37.7,37.7,37.12,37.2,174700,7.30061777803069,7.30061777803069,7.18830058144561,7.20379260856079,902141.462578609,0.0,1.0
2006-08-08,37.15,37.69,36.99,37.68,605300,7.1941100916138,7.2986812746413,7.16312603738343,7.2967447712519,3125736.84773229,0.0,1.0
2006-08-09,37.64,38.03,37.3,37.3,535200,7.28899875769431,7.36452238988083,7.22315764245477,7.22315764245477,2763744.19445948,0.0,1.0
2006-08-10,37.75,37.87,37.45,37.54,216400,7.32385581870347,7.34713694978279,7.26565299100517,7.28311383931466,1115409.72436103,0.07,1.0
2006-08-11,37.37,37.8,37.1,37.54,159700,7.25013223695228,7.33355628998652,7.19774969202381,7.28311383931466,823155.882534461,0.0,1.0
2006-08-14,37.44,37.64,37.38,37.5,154000,7.26371289674855,7.30251478188076,7.25207233120889,7.27535346228822,793775.866689462,0.0,1.0
2006-08-15,38.17,38.21,37.66,37.69,213000,7.4053397774811,7.41310015450754,7.30639497039398,7.31221525316381,1097884.80262893,0.0,1.0
2006-08-16,37.84,38.24,37.79,38.2,192300,7.34131666701296,7.41892043727737,7.33161619572991,7.41116006025093,991188.955612879,0.0,1.0
2006-08-17,37.61,37.76,37.56,37.7,150600,7.29669449911093,7.32579591296008,7.28699402782788,7.31415534742042,776250.944957356,0.0,1.0
2006-08-18,37.42,37.71,37.28,37.55,310800,7.25983270823533,7.31609544167703,7.23267138864279,7.28505393357127,1601984.02186419,0.0,1.0
2006-08-21,37.33,37.46,37.27,37.44,283300,7.24237185992584,7.26759308526178,7.23073129438618,7.26371289674855,1460238.33138392,0.0,1.0
2006-08-22,37.5,37.51,37.26,37.38,228100,7.27535346228822,7.27729355654483,7.22879120012957,7.25207233120889,1175716.07267445,0.0,1.0
2006-08-23,37.27,37.79,37.15,37.58,280300,7.23073129438618,7.33161619572991,7.20745016330686,7.2908742163411,1444775.16514971,0.0,1.0
2006-08-24,37.51,37.53,37.25,37.38,338600,7.27729355654483,7.28117374505805,7.22685110587296,7.25207233120889,1745276.02896787,0.0,1.0
2006-08-25,37.5,37.63,37.35,37.41,249700,7.27535346228822,7.30057468762415,7.24625204843906,7.25789261397872,1287050.86956077,0.0,1.0
2006-08-28,37.62,37.7,37.45,37.45,120400,7.29863459336754,7.31415534742042,7.26565299100517,7.26565299100517,620588.404866306,0.0,1.0
2006-08-29,37.96,37.98,37.5,37.7,149600,7.36459779809228,7.3684779866055,7.27535346228822,7.31415534742042,771096.55621262,0.0,1.0
2006-08-30,37.89,38.17,37.75,37.9,176700,7.35101713829601,7.4053397774811,7.32385581870347,7.35295723255262,910780.491194986,0.0,1.0
2006-08-31,38.5,38.5,37.8,37.9,216000,7.46936288794924,7.46936288794924,7.33355628998652,7.35295723255262,1113347.96886314,0.0,1.0
2006-09-01,38.55,38.6301,38.44,38.53,95500,7.47906335923229,7.49460351422773,7.45772232240957,7.47518317071907,492244.12512236,0.0,1.0
2006-09-05,38.64,38.7,38.47,38.5,143600,7.49652420754178,7.50816477308144,7.4635426051794,7.46936288794924,740170.223744199,0.0,1.0
2006-09-06,38.65,38.71,38.5,38.55,201100,7.49846430179839,7.51010486733805,7.46936288794924,7.47906335923229,1036547.57656656,0.0,1.0
2006-09-07,38.91,38.98,38.44,38.64,402800,7.54890675247025,7.56248741226652,7.45772232240957,7.49652420754178,2076187.78637997,0.0,1.0
2006-09-08,38.8,38.99,38.74,38.87,130700,7.52756571564754,7.56442750652313,7.51592515010788,7.54114637544381,673678.608937095,0.0,1.0
2006-09-11,38.9,38.98,38.71,38.72,174500,7.54696665821364,7.56248741226652,7.51010486733805,7.51204496159466,899440.835956565,0.0,1.0
2006-09-12,38.99,39.06,38.85,38.89,168700,7.56442750652313,7.57800816631941,7.53726618693059,7.54502656395703,869545.381237092,0.0,1.0
2006-09-13,38.28,38.96,38.2,38.9,261300,7.42668081430381,7.5586072237533,7.41116006025093,7.54696665821364,1346841.77899972,0.0,1.0
2006-09-14,38.27,38.3,38.06,38.25,148800,7.4247407200472,7.43056100281703,7.38399874065839,7.42086053153398,766973.04521683,0.0,1.0
2006-09-15,38.39,38.47,38.28,38.41,178400,7.44802185112652,7.4635426051794,7.42668081430381,7.45190203963974,919542.952061038,0.0,1.0
2006-09-18,38.09,38.41,38.0,38.3,170700,7.38981902342822,7.45190203963974,7.37235817511873,7.43056100281703,879854.158726565,0.0,1.0
2006-09-19,38.43,38.5,38.05,38.11,209200,7.45578222815296,7.46936288794924,7.38205864640178,7.39369921194144,1078298.12539893,0.0,1.0
2006-09-20,38.61,38.66,38.37,38.56,119800,7.49070392477195,7.500404396055,7.4441416626133,7.4810034534889,617495.771619464,0.0,1.0
2006-09-21,38.68,38.77,38.6,38.73,224400,7.50428458456822,7.52174543287771,7.48876383051534,7.51398505585127,1156644.83431893,0.0,1.0
2006-09-22,38.42,38.7,38.29,38.58,95400,7.45384213389635,7.50816477308144,7.42862090856042,7.48488364200212,491728.686247887,0.0,1.0
2006-09-25,38.85,38.93,38.34,38.54,277400,7.53726618693059,7.55278694098347,7.43832137984347,7.47712326497568,1429827.43778998,0.0,1.0
2006-09-26,38.64,39.1,38.58,38.72,105500,7.49652420754178,7.58576854334585,7.48488364200212,7.51204496159466,543788.012569728,0.0,1.0
2006-09-27,39.32,39.6,38.65,38.65,386500,7.62845061699127,7.68277325617636,7.49846430179839,7.49846430179839,1992171.24984076,0.0,1.0
2006-09-28,39.39,39.52,39.22,39.46,176800,7.64203127678754,7.66725250212347,7.60904967442517,7.65561193658381,911295.930069459,0.0,1.0
2006-09-29,39.11,39.53,39.09,39.38,245900,7.58770863760246,7.66919259638008,7.58382844908924,7.64009118253093,1267464.19233077,0.0,1.0
2006-10-02,38.99,39.45,38.94,39.1,152200,7.56442750652313,7.6536718423272,7.55472703524008,7.58576854334585,784497.966948935,0.0,1.0
2006-10-03,39.15,39.46,39.0,39.0,139500,7.5954690146289,7.65561193658381,7.56636760077974,7.56636760077974,719037.229890778,0.0,1.0
2006-10-04,39.5,39.65,39.05,39.05,147500,7.66337231361025,7.69247372745941,7.5760680720628,7.5760680720628,760272.339848673,0.0,1.0
2006-10-05,39.5,39.66,39.4,39.4,186400,7.66337231361025,7.69441382171602,7.64397137104415,7.64397137104415,960778.062018933,0.0,1.0
2006-10-06,39.06,39.5292,38.99,39.5,183200,7.57800816631941,7.66903738883956,7.56442750652313,7.66337231361025,944284.018035774,0.0,1.0
2006-10-09,39.18,39.29,38.78,38.99,102900,7.60128929739873,7.62263033422144,7.52368552713432,7.56442750652313,530386.601833412,0.0,1.0
2006-10-10,39.4,39.55,39.1,39.2,220100,7.64397137104415,7.6730727848933,7.58576854334585,7.60516948591195,1134480.96271656,0.0,1.0
2006-10-11,38.99,39.43,38.86,39.29,349300,7.56442750652313,7.64979165381398,7.5392062811872,7.62263033422144,1800427.98853655,0.0,1.0
2006-10-12,39.38,39.38,38.95,39.12,249400,7.64009118253093,7.64009118253093,7.55666712949669,7.58964873185907,1285504.55293735,0.0,1.0
2006-10-13,39.3,39.68,39.1,39.36,118600,7.62457042847805,7.69829401022924,7.58576854334585,7.63621099401771,611310.50512578,0.0,1.0
2006-10-16,39.04,39.3,38.99,39.3,145600,7.57412797780619,7.62457042847805,7.56442750652313,7.62457042847805,750479.001233672,0.0,1.0
2006-10-17,39.37,39.51,38.76,38.91,456800,7.63815108827432,7.66531240786686,7.5198053386211,7.54890675247025,2354524.77859575,0.0,1.0
2006-10-18,39.68,39.97,39.22,39.36,501600,7.69829401022924,7.75455674367093,7.60904967442517,7.63621099401771,2585441.39435996,0.0,1.0
2006-10-19,39.84,39.84,39.2,39.69,207500,7.729335518335,7.729335518335,7.60516948591195,7.70023410448585,1069535.66453288,0.0,1.0
2006-10-20,40.27,40.47,39.71,39.79,464500,7.81275957136924,7.85156145650144,7.70411429299907,7.71963504705195,2394213.57193023,0.0,1.0
2006-10-23,40.41,40.46,39.95,40.12,280100,7.83992089096178,7.84962136224483,7.75067655515771,7.78365815752009,1443744.28740077,0.0,1.0
2006-10-24,40.33,40.37,40.09,40.29,266600,7.8244001369089,7.83216051393534,7.77783787475026,7.81663975988246,1374160.03934682,0.0,1.0
2006-10-25,40.41,40.57,40.2001,40.22,192400,7.83992089096178,7.87096239906754,7.79919831251553,7.80305910008619,991704.394487353,0.0,1.0
2006-10-26,40.61,40.64,40.28,40.41,183100,7.87872277609399,7.88454305886382,7.81469966562585,7.83992089096178,943768.5791613,0.0,1.0
2006-10-27,40.76,41.01,40.41,40.6,142000,7.90782418994314,7.95632654635839,7.83992089096178,7.87678268183738,731923.20175262,0.0,1.0
2006-10-30,40.73,40.82,40.45,40.57,175100,7.90200390717331,7.9194647554828,7.84768126798822,7.87096239906754,902533.469203406,0.0,1.0
2006-10-31,40.57,40.72,40.29,40.65,355000,7.87096239906754,7.9000638129167,7.81663975988246,7.88648315312043,1829808.00438155,0.0,1.0
2006-11-01,40.55,40.9,40.4,40.64,201500,7.86708221055432,7.93498550953568,7.83798079670517,7.88454305886382,1038609.33206446,0.0,1.0
2006-11-02,40.49,40.59,40.11,40.23,157800,7.85544164501466,7.87484258758077,7.78171806326348,7.8049991943428,813362.543919461,0.0,1.0
2006-11-03,40.65,40.79,40.43,40.52,204000,7.88648315312043,7.91364447271297,7.843801079475,7.86126192778449,1051495.3039263,0.0,1.0
2006-11-06,41.13,41.74,40.76,40.76,174700,7.97960767743772,8.09795342709094,7.90782418994314,7.90782418994314,900471.713705512,0.0,1.0
2006-11-07,41.86,42.97,41.57,42.0,541800,8.12123455817026,8.33658502065399,8.06497182472856,8.1483958777628,2792647.82189838,0.0,1.0
2006-11-08,41.92,41.99,41.5,41.8,218100,8.13287512370992,8.14645578350619,8.05139116493229,8.1095939926306,1124172.18522709,0.0,1.0
2006-11-09,41.71,41.91,41.2,41.91,241600,8.10571380411738,8.14458080869238,8.00660294245111,8.14458080869238,1243213.89127768,0.07,1.0
2006-11-10,41.77,42.0,41.6001,41.7,182900,8.11737390548988,8.16207096075113,8.08435638510341,8.10377045388863,941158.198322385,0.0,1.0
2006-11-13,41.82,41.97,41.69,41.84,134100,8.12709065663363,8.15624091006488,8.10182710365988,8.13097735709113,690045.458693449,0.0,1.0
2006-11-14,42.16,42.17,41.61,41.9405,256400,8.19316456441114,8.19510791463989,8.08628030182987,8.15050802689007,1319371.03362416,0.0,1.0
2006-11-15,42.38,42.45,42.26,42.26,209200,8.23591826944364,8.2495217210449,8.21259806669864,8.21259806669864,1076491.49857323,0.0,1.0
2006-11-16,42.75,42.76,42.44,42.51,147900,8.3078222279074,8.30976557813615,8.24757837081614,8.2611818224174,761056.848178682,0.0,1.0
2006-11-17,42.8,42.8,42.32,42.76,210000,8.31753897905116,8.31753897905116,8.22425816807114,8.30976557813615,1080608.10086222,0.0,1.0
2006-11-20,42.1,42.83,42.02,42.71,327100,8.18150446303864,8.32336902973741,8.16595766120864,8.3000488269924,1683175.76091445,0.0,1.0
2006-11-21,42.11,42.19,41.97,42.11,197700,8.18344781326739,8.19899461509739,8.15624091006488,8.18344781326739,1017315.34066887,0.0,1.0
2006-11-22,42.17,42.24,41.97,42.09,461100,8.19510791463989,8.20871136624114,8.15624091006488,8.17956111280989,2372706.64432177,0.0,1.0
2006-11-24,42.1,42.2,41.951,41.99,55200,8.18150446303864,8.20093796532614,8.15254854463026,8.16012761052238,284045.557940928,0.0,1.0
2006-11-27,41.61,42.02,41.55,42.02,204400,8.08628030182987,8.16595766120864,8.07462020045737,8.16595766120864,1051791.88483923,0.0,1.0
2006-11-28,41.69,41.75,41.42,41.66,212500,8.10182710365988,8.11348720503238,8.04935664748362,8.09599705297362,1093472.48301535,0.0,1.0
2006-11-29,42.08,42.2,41.72,41.72,192900,8.17761776258114,8.20093796532614,8.10765715434613,8.10765715434613,992615.726934872,0.0,1.0
2006-11-30,41.91,42.22,41.85,42.08,235700,8.14458080869238,8.20482466578364,8.13292070731988,8.17761776258114,1212853.94939632,0.0,1.0
2006-12-01,41.81,42.0,41.52,41.92,243200,8.12514730640488,8.16207096075113,8.06879014977112,8.14652415892113,1251447.09585568,0.0,1.0
2006-12-04,42.17,42.4,41.63,41.92,273200,8.19510791463989,8.23980496990115,8.09016700228737,8.14652415892113,1405819.68169314,0.0,1.0
2006-12-05,42.22,42.46,42.08,42.17,427300,8.20482466578364,8.25146507127365,8.17761776258114,8.19510791463989,2198780.19761157,0.0,1.0
2006-12-06,42.19,42.26,42.13,42.24,183000,8.19899461509739,8.21259806669864,8.18733451372489,8.20871136624114,941672.77360851,0.0,1.0
2006-12-07,41.83,42.24,41.8,42.14,176800,8.12903400686238,8.20871136624114,8.12320395617613,8.18927786395364,909769.105868769,0.0,1.0
2006-12-08,42.59,42.7,41.73,41.84,644700,8.2767286242474,8.29810547676365,8.10960050457488,8.13097735709113,3317466.86964703,0.0,1.0
2006-12-11,42.58,42.99,42.46,42.6,331100,8.27478527401865,8.35446263339741,8.25146507127365,8.27867197447615,1703758.77235944,0.0,1.0
2006-12-12,42.82,43.0,42.6,42.8,225400,8.32142567950866,8.35640598362616,8.27867197447615,8.31753897905116,1159852.69492545,0.0,1.0
2006-12-13,42.77,43.23,42.68,42.94,245900,8.31170892836491,8.40110303888742,8.29421877630615,8.34474588225366,1265340.62858105,0.0,1.0
2006-12-14,42.92,43.15,42.623,42.72,270300,8.34085918179616,8.38555623705741,8.28314168000228,8.30199217722115,1390896.99839552,0.0,1.0
2006-12-15,42.8,43.23,42.74,42.85,255300,8.31753897905116,8.40110303888742,8.30587887767865,8.32725573019491,1313710.70547679,0.0,1.0
2006-12-18,42.5,43.08,42.44,42.86,118500,8.25923847218865,8.37195278545616,8.24757837081614,8.32919908042366,609771.71405797,0.0,1.0
2006-12-19,42.4,42.71,42.35,42.45,185300,8.23980496990115,8.3000488269924,8.23008821875739,8.2495217210449,953508.005189382,0.0,1.0
2006-12-20,42.75,42.81,42.34,42.44,223600,8.3078222279074,8.31948232927991,8.22814486852864,8.24757837081614,1150590.33977521,0.0,1.0
2006-12-21,42.92,43.0,42.75,42.84,260500,8.34085918179616,8.35640598362616,8.3078222279074,8.32531237996616,1340468.62035528,0.0,1.0
2006-12-22,42.85,43.0,42.61,42.93,211100,8.32725573019491,8.35640598362616,8.2806153247049,8.34280253202491,1086268.4290096,0.0,1.0
2006-12-26,43.0,43.07,42.67,42.77,113000,8.35640598362616,8.37000943522741,8.2922754260774,8.31170892836491,581470.073321102,0.0,1.0
2006-12-27,43.38,43.57,43.03,43.16,117200,8.43025329231867,8.46717694666493,8.36223603431241,8.38749958728616,603082.235338347,0.0,1.0
2006-12-28,43.1,43.4,43.08,43.4,67600,8.37583948591366,8.43413999277617,8.37195278545616,8.43413999277617,347852.893420412,0.0,1.0
2006-12-29,42.65,43.1,42.53,43.07,148300,8.2883887256199,8.37583948591366,8.2650685228749,8.37000943522741,763115.149323181,0.0,1.0
2007-01-03,44.04,44.08,42.82,43.0,609300,8.55851440741619,8.56628780833119,8.32142567950866,8.35640598362616,3135307.21835883,0.0,1.0
2007-01-04,43.98,44.07,43.5,44.07,347500,8.54685430604369,8.56434445810244,8.45357349506367,8.56434445810244,1788149.11928392,0.0,1.0
2007-01-05,44.05,44.14,43.18,43.18,419000,8.56045775764494,8.57794790970369,8.39138628774367,8.39138628774367,2156070.4488632,0.0,1.0
2007-01-08,43.47,44.5,43.31,44.05,256700,8.44774344437742,8.6479085179387,8.41664984071742,8.56045775764494,1320914.75948254,0.0,1.0
2007-01-09,44.03,44.03,43.37,43.51,317800,8.55657105718744,8.55657105718744,8.42830994208992,8.45551684529242,1635320.25930483,0.0,1.0
2007-01-10,43.92,44.0,43.49,43.9,370600,8.53519420467119,8.55074100650119,8.45163014483492,8.53130750421369,1907016.01037876,0.0,1.0
2007-01-11,44.29,44.44,44.03,44.03,244200,8.60709816313495,8.6362484165662,8.55657105718744,8.55657105718744,1256592.84871693,0.0,1.0
2007-01-12,44.38,44.47,44.18,44.21,146900,8.6245883151937,8.64207846725245,8.58572131061869,8.59155136130494,755911.095317433,0.0,1.0
2007-01-16,44.21,44.5,44.05,44.49,182700,8.59155136130494,8.6479085179387,8.56045775764494,8.64596516770995,940129.047750136,0.0,1.0
2007-01-17,44.69,44.69,44.15,44.21,181000,8.68483217228496,8.68483217228496,8.57989125993244,8.59155136130494,931381.267886013,0.0,1.0
2007-01-18,44.46,45.57,44.19,45.57,146800,8.6401351170237,8.85584699241498,8.58766466084744,8.85584699241498,755396.520031308,0.0,1.0
2007-01-19,44.61,45.18,44.14,44.46,596700,8.66928537045495,8.78005633349372,8.57794790970369,8.6401351170237,3070470.7323071,0.0,1.0
2007-01-22,44.6,44.8,44.31,44.69,146900,8.6673420202262,8.70620902480121,8.61098486359245,8.68483217228496,755911.095317433,0.0,1.0
2007-01-23,44.9,45.0,44.52,44.63,120700,8.72564252708871,8.74507602937621,8.6517952183962,8.67317207091246,621092.370352717,0.0,1.0
2007-01-24,45.1,45.14,44.75,44.89,139600,8.76450953166372,8.77228293257872,8.69649227365746,8.72369917685996,718347.099430317,0.0,1.0
2007-01-25,45.0,45.05,44.7,44.95,236200,8.74507602937621,8.75479278051997,8.68677552251371,8.73535927823246,1215426.82582694,0.0,1.0
2007-01-26,44.91,45.1,44.57,45.1,243700,8.72758587731746,8.76450953166372,8.66151196953995,8.76450953166372,1254019.97228631,0.0,1.0
2007-01-29,45.02,45.11,44.81,44.81,216800,8.74896272983372,8.76645288189247,8.70815237502996,8.70815237502996,1115599.22031872,0.0,1.0
2007-01-30,45.07,45.1,44.88,45.1,150800,8.75867948097747,8.76450953166372,8.72175582663121,8.76450953166372,775979.531476302,0.0,1.0
2007-01-31,45.31,45.33,44.67,45.07,288000,8.80531988646747,8.80920658692497,8.68094547182746,8.75867948097747,1481976.82403962,0.0,1.0
2007-02-01,45.27,45.43,45.18,45.35,258300,8.79754648555247,8.82864008921248,8.78005633349372,8.81309328738248,1329147.96406054,0.0,1.0
2007-02-02,44.85,45.34,44.83,45.2,226500,8.71592577594496,8.81114993715373,8.71203907548746,8.78394303395122,1165513.02307283,0.0,1.0
2007-02-05,44.58,44.84,43.97,44.8,372600,8.67705877136996,8.72766521552779,8.55832826776889,8.71987960873428,1914301.65885317,0.07,1.0
2007-02-06,46.19,46.69,43.8601,45.9,1465800,8.99042944480884,9.08774952972775,8.53693731310371,8.93398379555588,7530819.56936926,0.0,1.0
2007-02-07,47.08,47.5,46.39,46.39,423000,9.1636591959645,9.24540806729639,9.02935747877641,9.02935747877641,2173241.0136739,0.0,1.0
2007-02-08,46.58,47.06,46.5,46.88,235900,9.06633911104559,9.15976639256775,9.05076789745857,9.12473116199694,1211980.03575809,0.0,1.0
2007-02-09,46.42,46.69,46.2,46.57,307000,9.03519668387154,9.08774952972775,8.99237584650722,9.06439270934722,1577269.48273732,0.0,1.0
2007-02-12,46.52,46.54,46.31,46.42,203800,9.05466070085532,9.05855350425208,9.01378626518938,9.03519668387154,1047060.32762823,0.0,1.0
2007-02-13,47.06,47.06,46.46,46.52,338200,9.15976639256775,9.15976639256775,9.04298229066505,9.05466070085532,1737565.27381681,0.0,1.0
2007-02-14,47.02,47.38,46.92,47.06,190500,9.15198078577423,9.22205124691585,9.13251676879045,9.15976639256775,978729.108994981,0.0,1.0
2007-02-15,46.8,47.0,46.65,47.0,281200,9.10915994840991,9.14808798237748,9.07996392293424,9.14808798237748,1444717.19396005,0.0,1.0
2007-02-16,47.34,47.4,46.78,46.92,247100,9.21426564012234,9.2259440503126,9.10526714501316,9.13251676879045,1269522.11460714,0.0,1.0
2007-02-20,47.09,47.44,46.83,47.1,337700,9.16560559766288,9.23372965710612,9.11499915350505,9.16755199936126,1734996.43101105,0.0,1.0
2007-02-21,47.1,47.23,46.9,46.91,266900,9.16755199936126,9.19285522144017,9.12862396539369,9.13057036709207,1371248.28971528,0.0,1.0
2007-02-22,47.02,47.22,46.67,47.08,268800,9.15198078577423,9.1909088197418,9.083856726331,9.1636591959645,1381009.89237717,0.0,1.0
2007-02-23,47.03,47.14,46.78,47.08,115400,9.15392718747261,9.17533760615477,9.10526714501316,9.1636591959645,592888.919569663,0.0,1.0
2007-02-26,47.38,47.39,46.91,47.18,223700,9.22205124691585,9.22399764861423,9.13057036709207,9.18312321294828,1149300.27129752,0.0,1.0
2007-02-27,47.1,47.6,46.54,47.39,482900,9.16755199936126,9.26487208428017,9.05855350425208,9.22399764861423,2480988.38180407,0.0,1.0
2007-02-28,47.95,48.27,47.29,47.5,721100,9.3329961437234,9.39528099807151,9.20453363163044,9.24540806729639,3704785.09446867,0.0,1.0
2007-03-01,47.85,48.22,47.34,47.94,458100,9.31353212673962,9.38554898957961,9.21426564012234,9.33104974202503,2353573.77863832,0.0,1.0
2007-03-02,47.26,47.96,47.19,47.85,353500,9.19869442653531,9.33494254542178,9.18506961464666,9.31353212673962,1816171.8636731,0.0,1.0
2007-03-05,46.85,47.48,46.85,47.05,356500,9.1188919569018,9.24151526389963,9.1188919569018,9.15781999086937,1831584.92050767,0.0,1.0
2007-03-06,47.09,47.68,46.701,47.25,431100,9.16560559766288,9.28044329786719,9.08989057159597,9.19674802483693,2214856.26712722,0.0,1.0
2007-03-07,47.03,47.51,46.88,47.16,409600,9.15392718747261,9.24735446899476,9.12473116199694,9.17923040955153,2104396.0264795,0.0,1.0
2007-03-08,47.44,47.46,47.0,47.19,222600,9.23372965710612,9.23762246050287,9.14808798237748,9.18506961464666,1143648.81712484,0.0,1.0
2007-03-09,47.7,47.85,47.29,47.65,423100,9.28433610126395,9.31353212673962,9.20453363163044,9.27460409277206,2173754.78223505,0.0,1.0
2007-03-12,47.79,47.91,47.52,47.69,493300,9.30185371654935,9.32521053692989,9.24930087069314,9.28238969956557,2534420.31216391,0.0,1.0
2007-03-13,47.53,47.8,47.38,47.7,452100,9.25124727239152,9.30380011824773,9.22205124691585,9.28433610126395,2322747.66496919,0.0,1.0
2007-03-14,47.56,47.95,47.2,47.53,569800,9.25708647748666,9.3329961437234,9.18701601634504,9.25124727239152,2927453.26144535,0.0,1.0
2007-03-15,48.11,48.11,47.38,47.56,412000,9.36413857089746,9.36413857089746,9.22205124691585,9.25708647748666,2116726.47194715,0.0,1.0
2007-03-16,47.96,48.35,47.79,48.15,258100,9.33494254542178,9.41085221165853,9.30185371654935,9.37192417769097,1326036.65633388,0.0,1.0
2007-03-19,48.59,48.66,48.1201,48.34,252900,9.45756585241961,9.47119066430825,9.36610443661282,9.40890580996015,1299320.69115397,0.0,1.0
2007-03-20,49.11,49.11,48.47,48.59,484400,9.55877874073527,9.55877874073527,9.43420903203907,9.45756585241961,2488694.91022136,0.0,1.0
2007-03-21,49.74,49.79,49.0,49.185,249800,9.6814020477331,9.69113405622499,9.53736832205311,9.57337675347311,1283393.86575825,0.0,1.0
2007-03-22,49.9,49.95,49.38,49.94,409400,9.71254447490715,9.72227648339904,9.61133158659149,9.72033008170066,2103368.48935719,0.0,1.0
2007-03-23,49.88,50.0,49.7436,49.9,266800,9.7086516715104,9.73200849189093,9.68210275234452,9.71254447490715,1370734.52115412,0.0,1.0
2007-03-26,49.95,49.99,49.15,49.83,599800,9.72227648339904,9.73006209019256,9.56656434752879,9.6989196630185,3081583.82979102,0.0,1.0
2007-03-27,49.7,49.98,49.4,49.8,367200,9.67361644093959,9.72811568849418,9.61522438998824,9.69308045792337,1886558.15655095,0.0,1.0
2007-03-28,49.78,49.99,49.44,49.7,189000,9.68918765452661,9.73006209019256,9.62300999678175,9.67361644093959,971022.580577698,0.0,1.0
2007-03-29,49.91,50.01,49.56,50.0,181000,9.71449087660553,9.73395489358931,9.64636681716229,9.73200849189093,929921.09568552,0.0,1.0
2007-03-30,50.35,50.35,49.69,50.0,266800,9.80013255133417,9.80013255133417,9.67167003924121,9.73200849189093,1370734.52115413,0.0,1.0
2007-04-02,51.12,52.93,50.89,52.0,645800,9.95000548210929,10.3023041895157,9.90523824304659,10.1212888315666,3317917.36792104,0.0,1.0
2007-04-03,51.06,51.39,50.91,51.2,278500,9.93832707191902,10.0025583279655,9.90913104644335,9.96557669569632,1430845.44280894,0.0,1.0
2007-04-04,51.18,51.53,51.0,51.1,232700,9.96168389229956,10.0298079517428,9.92664866172875,9.94611267871253,1195539.44180122,0.0,1.0
2007-04-05,51.39,51.62,51.23,51.25,250600,10.0025583279655,10.0473255670282,9.97141590079145,9.97530870418821,1287504.01424747,0.0,1.0
2007-04-09,51.9,51.96,51.5,51.5,441500,10.1018248145828,10.1135032247731,10.0239687466477,10.0239687466477,2268288.19748705,0.0,1.0
2007-04-10,51.89,52.22,51.62,51.89,136100,10.0998784128844,10.1641096689309,10.0473255670282,10.0998784128844,699239.011728173,0.0,1.0
2007-04-11,51.75,51.89,51.41,51.877,180600,10.0726287891071,10.0998784128844,10.0064511313623,10.0973480906765,927866.021440912,0.0,1.0
2007-04-12,51.74,51.8,51.4,51.65,299300,10.0706823874087,10.082360797599,10.0045047296639,10.0531647721233,1537709.3035286,0.0,1.0
2007-04-13,51.8,51.89,51.25,51.81,295800,10.082360797599,10.0998784128844,9.97530870418821,10.0843071992974,1519727.40388827,0.0,1.0
2007-04-16,51.92,52.35,51.63,52.02,292900,10.1057176179795,10.1894128910098,10.0492719687266,10.1251816349633,1504828.11561486,0.0,1.0
2007-04-17,52.02,52.32,51.77,52.04,249700,10.1251816349633,10.1835736859147,10.0765215925039,10.1290744383601,1282880.0971971,0.0,1.0
2007-04-18,51.55,51.97,51.51,51.92,279700,10.0337007551396,10.1154496264714,10.025915148346,10.1057176179795,1437010.66554276,0.0,1.0
2007-04-19,51.49,51.6,50.53,51.48,211400,10.0220223449493,10.0434327636314,9.83516778190498,10.0200759432509,1086106.73827579,0.0,1.0
2007-04-20,51.44,51.95,50.99,51.73,458300,10.0122903364574,10.1115568230747,9.92470226003037,10.0687359857104,2354601.31576063,0.0,1.0
2007-04-23,51.63,51.8,51.29,51.55,188000,10.0492719687266,10.082360797599,9.98309431098172,10.0337007551396,965884.894966173,0.0,1.0
2007-04-24,51.31,51.6,51.15,51.6,305800,9.98698711437848,10.0434327636314,9.95584468720442,10.0434327636314,1571104.26000349,0.0,1.0
2007-04-25,51.27,51.56,50.99,51.43,354500,9.97920150758496,10.0356471568379,9.92470226003037,10.010343934759,1821309.54928462,0.0,1.0
2007-04-26,50.99,51.43,50.7,51.25,390600,9.92470226003037,10.010343934759,9.86825661077741,9.97530870418821,2006779.99986058,0.0,1.0
2007-04-27,51.0,51.19,50.53,50.91,331200,9.92664866172875,9.96363029399794,9.83516778190498,9.90913104644335,1701601.47453616,0.0,1.0
2007-04-30,50.73,51.46,50.73,50.9,230300,9.87409581587254,10.0161831398541,9.87409581587254,9.90718464474497,1183208.99633356,0.0,1.0
2007-05-01,51.39,51.9,50.35,50.38,262400,10.0025583279655,10.1018248145828,9.80013255133417,9.8059717564293,1348128.70446343,0.0,1.0
2007-05-02,51.6,51.76,51.32,51.32,283100,10.0434327636314,10.0745751908055,9.98893351607685,9.98893351607685,1454478.79662194,0.0,1.0
2007-05-03,51.43,51.78,51.32,51.61,193500,10.010343934759,10.0784679942023,9.98893351607685,10.0453791653298,994142.165829549,0.0,1.0
2007-05-04,51.9,52.0,51.35,51.5,286600,10.1018248145828,10.1212888315666,9.99477272117199,10.0239687466477,1472460.69626226,0.0,1.0
2007-05-07,52.05,52.74,51.8802,52.3,255900,10.1310208400585,10.2653225572466,10.09797093922,10.1796808825179,1314733.74798853,0.0,1.0
2007-05-08,50.95,51.36,48.37,51.0,1149900,9.91691665323686,9.99671912287037,9.41474501505529,9.92664866172875,5907824.68468939,0.0,1.0
2007-05-09,50.38,50.95,50.08,50.7,475300,9.8059717564293,9.91691665323686,9.74757970547796,9.86825661077741,2441941.97115651,0.0,1.0
2007-05-10,49.59,50.16,49.17,50.16,567300,9.66583083414608,9.77693233798683,9.58396656815815,9.77693233798683,2910500.65770009,0.07,1.0
2007-05-11,49.54,49.77,49.32,49.69,407300,9.65608508819513,9.70091551956947,9.61320380601098,9.68532232604796,2089629.6807355,0.0,1.0
2007-05-14,49.52,49.83,49.06,49.54,291100,9.65218678981475,9.71261041471061,9.56252592706607,9.65608508819513,1493472.13371496,0.0,1.0
2007-05-15,49.3,49.98,49.25,49.7,314200,9.6093055076306,9.74184765256344,9.59955976167966,9.68727147523815,1611985.38101422,0.0,1.0
2007-05-16,49.89,49.97,49.21,49.38,217300,9.72430530985174,9.73989850337325,9.5917631649189,9.62489870115211,1114845.39559004,0.0,1.0
2007-05-17,49.12,49.7,49.12,49.7,351400,9.5742208222072,9.68727147523815,9.5742208222072,9.68727147523815,1802837.88315849,0.0,1.0
2007-05-18,48.7,49.27,48.5,49.19,503700,9.49235655621928,9.60345806006003,9.4533735724155,9.58786486653852,2584204.44435667,0.0,1.0
2007-05-21,48.95,49.17,48.24,48.45,427600,9.541085285974,9.58396656815815,9.40269569347059,9.44362782646456,2193777.68593788,0.0,1.0
2007-05-22,48.81,49.029,48.2,48.86,406600,9.51379719731135,9.55648356457649,9.39489909670984,9.5235429432623,2086038.37021128,0.0,1.0
2007-05-23,48.95,49.16,48.51,48.76,350000,9.541085285974,9.58201741896796,9.45532272160569,9.50405145136041,1795655.26211005,0.0,1.0
2007-05-24,48.33,49.0,48.22,48.84,281400,9.42023803618229,9.55083103192494,9.39879739509021,9.51964464488192,1443706.83073648,0.0,1.0
2007-05-25,48.6,48.75,48.33,48.33,285600,9.47286506431739,9.50210230217022,9.42023803618229,9.42023803618229,1465254.6938818,0.0,1.0
2007-05-29,49.51,49.69,48.62,48.62,338200,9.65023764062457,9.68532232604796,9.47676336269777,9.47676336269777,1735116.02755891,0.0,1.0
2007-05-30,49.95,49.95,49.11,49.18,316400,9.73600020499287,9.73600020499287,9.57227167301702,9.58591571734834,1623272.35694749,0.0,1.0
2007-05-31,50.01,50.36,49.85,50.27,390500,9.747695100134,9.81591532179061,9.71650871309098,9.79837297907891,2003438.22815422,0.0,1.0
2007-06-01,50.33,50.66,50.08,50.2,285800,9.81006787422004,9.87438979749627,9.76133914446532,9.78472893474759,1466280.78260301,0.0,1.0
2007-06-04,50.47,50.47,49.9532,50.25,177300,9.83735596288269,9.83735596288269,9.73662393273373,9.79447468069853,909627.651348892,0.0,1.0
2007-06-05,50.38,50.52,50.07,50.3,184700,9.81981362017099,9.84710170883363,9.75938999527514,9.80422042664948,947592.934033505,0.0,1.0
2007-06-06,49.64,50.33,49.63,50.0,469100,9.67557658009702,9.81006787422004,9.67362743090683,9.74574595094381,2406691.09558807,0.0,1.0
2007-06-07,48.95,49.45,48.81,49.45,377700,9.541085285974,9.63854274548343,9.51379719731135,9.63854274548343,1937768.54999705,0.0,1.0
2007-06-08,49.42,49.45,48.8,48.98,159500,9.63269529791287,9.63854274548343,9.51184804812116,9.54693273354456,818305.755161581,0.0,1.0
2007-06-11,49.28,49.55,49.18,49.29,116300,9.60540720925022,9.65803423738532,9.58591571734834,9.60735635844041,596670.591381141,0.0,1.0
2007-06-12,49.1,49.39,48.84,49.22,213600,9.57032252382683,9.6268478503423,9.51964464488192,9.59371231410909,1095862.75424773,0.0,1.0
2007-06-13,49.13,49.56,48.93,49.1,619600,9.57616997139739,9.65998338657551,9.53718698759362,9.57032252382683,3178822.8582954,0.0,1.0
2007-06-14,48.67,49.28,48.37,48.94,280600,9.48650910864871,9.60540720925022,9.42803463294305,9.5391361367838,1439602.47585166,0.0,1.0
2007-06-15,48.92,49.43,48.67,49.0,307700,9.53523783840343,9.63464444710305,9.48650910864871,9.55083103192494,1578637.49757504,0.0,1.0
2007-06-18,48.47,49.14,48.46,49.04,277700,9.44752612484493,9.57811912058758,9.44557697565475,9.55862762868569,1424724.18939418,0.0,1.0
2007-06-19,49.15,49.47,48.64,48.64,493700,9.58006826977777,9.64244104386381,9.48066166107814,9.48066166107814,2532900.00829638,0.0,1.0
2007-06-20,49.36,49.89,49.25,49.25,315400,9.62100040277173,9.72430530985174,9.59955976167966,9.59955976167966,1618141.91334146,0.0,1.0
2007-06-21,49.43,49.49,49.01,49.2,268800,9.63464444710305,9.64633934224419,9.55278018111513,9.58981401572871,1379063.24130052,0.0,1.0
2007-06-22,49.02,49.38,48.7,49.38,366500,9.55472933030532,9.62489870115211,9.49235655621928,9.62489870115211,1880307.58160953,0.0,1.0
2007-06-25,49.02,49.4,48.79,48.83,206900,9.55472933030532,9.62879699953249,9.50989889893097,9.51769549569173,1061488.78208734,0.0,1.0
2007-06-26,49.05,49.23,48.75,49.02,168700,9.56057677787588,9.59566146329928,9.50210230217022,9.55472933030532,865505.836337046,0.0,1.0
2007-06-27,48.71,48.99,48.3801,48.99,245500,9.49430570540946,9.54888188273475,9.43000327362514,9.54888188273475,1259523.90528005,0.0,1.0
2007-06-28,48.74,49.13,48.56,48.7,376200,9.50015315298003,9.57616997139739,9.46506846755663,9.49235655621928,1930072.88458801,0.0,1.0
2007-06-29,48.46,49.076,48.14,48.87,219400,9.44557697565475,9.56564456577037,9.3832042015687,9.52549209245248,1125619.3271627,0.0,1.0
2007-07-02,48.78,48.8,48.5,48.67,227300,9.50794974974078,9.51184804812116,9.4533735724155,9.48650910864871,1166149.83165033,0.0,1.0
2007-07-03,49.02,49.12,48.73,48.79,81800,9.55472933030532,9.5742208222072,9.49820400378984,9.50989889893097,419670.286973149,0.0,1.0
2007-07-05,48.81,49.2,48.46,49.02,250100,9.51379719731135,9.58981401572871,9.44557697565475,9.55472933030532,1283123.94586778,0.0,1.0
2007-07-06,49.15,49.32,48.68,48.87,262800,9.58006826977777,9.61320380601098,9.4884582578389,9.52549209245248,1348280.57966435,0.0,1.0
2007-07-09,49.55,49.55,49.0736,49.15,361200,9.65803423738532,9.65803423738532,9.56517676996473,9.58006826977777,1853116.23049757,0.0,1.0
2007-07-10,49.09,49.35,49.05,49.25,390100,9.56837337463664,9.61905125358155,9.56057677787588,9.59955976167966,2001386.0507118,0.0,1.0
2007-07-11,49.21,49.3,48.98,49.0,692000,9.5917631649189,9.6093055076306,9.54693273354456,9.55083103192494,3550266.97537188,0.0,1.0
2007-07-12,50.03,50.04,49.33,49.41,1209900,9.75159339851438,9.75354254770457,9.61515295520117,9.63074614872268,6207323.71893415,0.0,1.0
2007-07-13,50.3,50.5,50.13,50.19,522600,9.80422042664948,9.84320341045325,9.77108489041627,9.7827797855574,2681169.82851061,0.0,1.0
2007-07-16,49.73,50.46,49.66,50.36,539300,9.69311892280872,9.8354068136925,9.6794748784774,9.81591532179061,2766848.23673129,0.0,1.0
2007-07-17,49.52,50.1,49.52,49.85,1063100,9.65218678981475,9.7652374428457,9.65218678981475,9.71650871309098,5454174.59756914,0.0,1.0
2007-07-18,49.36,49.82,48.95,49.42,735100,9.62100040277173,9.71066126552042,9.541085285974,9.63269529791287,3771389.09479172,0.0,1.0
2007-07-19,49.5,49.97,49.49,49.57,293800,9.64828849143438,9.73989850337325,9.64633934224419,9.6619325357657,1507324.33145124,0.0,1.0
2007-07-20,48.66,49.45,48.62,49.33,658800,9.48455995945852,9.63854274548343,9.47676336269777,9.61515295520117,3379936.24765172,0.0,1.0
2007-07-23,49.52,49.66,48.8,48.95,373100,9.65218678981475,9.6794748784774,9.51184804812116,9.541085285974,1914168.50940932,0.0,1.0
2007-07-24,49.39,49.78,49.0,49.17,395400,9.6268478503423,9.70286466875966,9.55083103192494,9.58396656815815,2028577.40182376,0.0,1.0
2007-07-25,49.51,49.9,49.15,49.65,454100,9.65023764062457,9.72625445904193,9.58006826977777,9.67752572928721,2329734.44149764,0.0,1.0
2007-07-26,49.34,49.47,48.75,49.02,577600,9.61710210439136,9.64244104386381,9.50210230217022,9.55472933030532,2963344.22684219,0.0,1.0
2007-07-27,48.68,49.38,48.63,49.38,458900,9.4884582578389,9.62489870115211,9.47871251188795,9.62489870115211,2354360.57080658,0.0,1.0
2007-07-30,48.97,49.1,47.82,48.63,366900,9.54498358435437,9.57032252382683,9.32083142748266,9.47871251188795,1882359.75905194,0.0,1.0
2007-07-31,49.06,49.73,48.79,49.18,429000,9.56252592706607,9.69311892280872,9.50989889893097,9.58591571734834,2200960.30698632,0.0,1.0
2007-08-01,49.65,49.78,48.57,48.79,371000,9.67752572928721,9.70286466875966,9.46701761674682,9.50989889893097,1903394.57783666,0.0,1.0
2007-08-02,50.39,50.64,49.3201,49.8,407900,9.82176276936118,9.87049149911589,9.61322329750288,9.70676296714004,2092707.94689911,0.0,1.0
2007-08-03,49.35,50.36,49.35,50.0,485400,9.61905125358155,9.81591532179061,9.61905125358155,9.74574595094381,2490317.32636634,0.0,1.0
2007-08-06,50.01,50.85,49.6,49.6,936000,9.747695100134,9.91142363210986,9.66777998333627,9.66777998333627,4802095.21524288,0.0,1.0
2007-08-07,47.8,49.18,46.07,48.75,1336200,9.31693312910229,9.58591571734834,8.97973031919963,9.50210230217022,6855298.74637557,0.0,1.0
2007-08-08,47.98,49.41,46.71,48.2,946300,9.35201781452568,9.63074614872268,9.10447586737171,9.39489909670984,4854938.78438498,0.0,1.0
2007-08-09,47.76,48.22,47.08,47.15,806000,9.32472972586304,9.41454077431147,9.1919655672871,9.20563246596404,4128222.60072929,0.08,1.0
2007-08-10,46.5,48.17,46.28,47.95,739900,9.07872554967821,9.40477870382795,9.0357724395507,9.36182559370044,3789667.37255533,0.0,1.0
2007-08-13,46.66,47.3,46.27,47.0,450100,9.10996417522549,9.23491867741461,9.033820025454,9.17634625451346,2305351.10742959,0.0,1.0
2007-08-14,45.66,46.59,45.0001,46.49,586500,8.91472276555499,9.09629727654856,8.78588295931343,9.07677313558151,3003973.39370686,0.0,1.0
2007-08-15,45.29,46.51,45.22,45.57,360300,8.84248344397691,9.08067796377492,8.82881654529997,8.89715103868465,1845407.69608283,0.0,1.0
2007-08-16,45.07,45.37,44.0,45.0,451200,8.7995303338494,8.85810275675055,8.59062202550196,8.78586343517246,2310985.15812538,0.0,1.0
2007-08-17,45.51,46.918,44.88,46.05,446200,8.88543655410442,9.16033645892048,8.762434466012,8.99086691532649,2285375.8367809,0.0,1.0
2007-08-20,45.39,45.99,44.83,45.71,687700,8.86200758494396,8.97915243074626,8.75267239552848,8.92448483603852,3522306.05771902,0.0,1.0
2007-08-21,45.47,45.53,44.67,45.15,373400,8.8776268977176,8.88934138229783,8.7214337699812,8.81514964662304,1912504.11800535,0.0,1.0
2007-08-22,46.64,46.76,45.8,45.8,558200,9.10605934703208,9.12948831619254,8.94205656290886,8.94205656290886,2859024.63489713,0.0,1.0
2007-08-23,46.04,46.7,45.85,46.7,352700,8.98891450122978,9.11777383161231,8.95181863339239,9.11777383161231,1806481.52763923,0.0,1.0
2007-08-24,46.44,46.5,46.0,46.06,335500,9.06701106509798,9.07872554967821,8.98110484484296,8.99281932942319,1718385.46221424,0.0,1.0
2007-08-27,45.93,46.42,45.93,46.29,266200,8.96743794616603,9.06310623690457,8.96743794616603,9.03772485364741,1363440.26837982,0.0,1.0
2007-08-28,44.96,45.56,44.1,45.44,626800,8.77805377878565,8.89519862458794,8.61014616646901,8.87176965542748,3210384.52374332,0.0,1.0
2007-08-29,45.12,45.52,44.83,45.15,359300,8.80929240433292,8.88738896820112,8.75267239552848,8.81514964662304,1840285.83181394,0.0,1.0
2007-08-30,44.64,45.04,44.38,44.7,381900,8.71557652769108,8.79367309155928,8.66481376117676,8.72729101227132,1956039.96429096,0.0,1.0
2007-08-31,44.93,45.14,44.49,44.95,425300,8.77219653649553,8.81319723252633,8.68629031624051,8.77610136468894,2178328.873561,0.0,1.0
2007-09-04,45.48,45.7,44.71,44.88,311500,8.8795793118143,8.92253242194182,8.72924342636802,8.762434466012,1595460.71976076,0.0,1.0
2007-09-05,45.02,45.43,44.84,45.25,344100,8.78976826336588,8.86981724133078,8.75462480962519,8.83467378759009,1762433.49492673,0.0,1.0
2007-09-06,44.89,45.07,44.45,44.99,303800,8.76438688010871,8.7995303338494,8.67848065985369,8.78391102107576,1556022.36489027,0.0,1.0
2007-09-07,44.15,44.7,43.95,44.48,484900,8.61990823695254,8.72729101227132,8.58085995501844,8.6843379021438,2483591.98398713,0.0,1.0
2007-09-10,43.45,43.7,42.36,43.66,819900,8.48323925018319,8.53204960260082,8.27042611364235,8.524239946214,4199416.51406692,0.0,1.0
2007-09-11,44.0,44.05,43.35,43.42,716700,8.59062202550196,8.60038409598549,8.46371510921614,8.47738200789308,3670840.12151697,0.0,1.0
2007-09-12,43.25,43.7,43.01,43.65,663100,8.44419096824909,8.53204960260082,8.39733302992817,8.52228753211729,3396308.1967042,0.0,1.0
2007-09-13,43.41,43.77,43.34,43.55,334000,8.47542959379637,8.54571650127775,8.46176269511944,8.50276339115024,1710702.66581089,0.0,1.0
2007-09-14,44.29,44.37,43.01,43.2,379500,8.64724203430641,8.66286134708005,8.39733302992817,8.43442889776557,1943747.49004561,0.0,1.0
2007-09-17,44.31,44.54,43.98,44.14,352700,8.65114686249982,8.69605238672403,8.58671719730856,8.61795582285584,1806481.52763923,0.0,1.0
2007-09-18,45.23,45.64,44.6,44.6,355300,8.83076895939668,8.91081793736158,8.70776687130427,8.70776687130427,1819798.37473836,0.0,1.0
2007-09-19,45.22,45.84,45.1,45.26,325100,8.82881654529997,8.94986621929568,8.80538757613951,8.83662620168679,1665118.07381773,0.0,1.0
2007-09-20,45.0,45.58,44.92,45.3,157900,8.78586343517246,8.89910345278135,8.77024412239883,8.84443585807361,808742.368058504,0.0,1.0
2007-09-21,45.23,45.27,45.0,45.27,355400,8.83076895939668,8.8385786157835,8.78586343517246,8.8385786157835,1820310.56116525,0.0,1.0
2007-09-24,45.15,45.21,44.87,45.1,414700,8.81514964662304,8.82686413120327,8.7604820519153,8.80538757613951,2124037.11231071,0.0,1.0
2007-09-25,45.22,45.35,45.0,45.0,176700,8.82881654529997,8.85419792855714,8.78586343517246,8.78586343517246,905033.416313728,0.0,1.0
2007-09-26,46.04,46.22,45.22,45.22,674700,8.98891450122978,9.02405795497047,8.82881654529997,8.82881654529997,3455721.82222339,0.0,1.0
2007-09-27,47.0,47.0,46.2,46.25,525700,9.17634625451346,9.17634625451346,9.02015312677706,9.02991519726059,2692564.04615805,0.0,1.0
2007-09-28,47.04,47.24,46.76,47.0,413300,9.18415591090028,9.22320419283438,9.12948831619254,9.17634625451346,2116866.50233426,0.0,1.0
2007-10-01,46.74,47.32,46.47,47.04,316500,9.12558348799913,9.23882350560802,9.0728683073881,9.18415591090028,1621070.04110523,0.0,1.0
2007-10-02,46.57,46.93,46.36,46.8,168200,9.09239244835515,9.16267935583653,9.05139175232434,9.13729797257936,861497.570028121,0.0,1.0
2007-10-03,46.8,46.88,46.37,46.37,181600,9.13729797257936,9.152917285353,9.05334416642105,9.05334416642105,930130.551231313,0.0,1.0
2007-10-04,47.21,47.42,46.975,47.03,271200,9.21734695054427,9.25834764657507,9.1714652192717,9.18220349680358,1389049.5897243,0.0,1.0
2007-10-05,47.44,47.53,47.18,47.45,232300,9.26225247476848,9.27982420163883,9.21148970825415,9.26420488886519,1189809.06966428,0.0,1.0
2007-10-08,47.21,47.61,47.09,47.34,144800,9.21734695054427,9.29544351441247,9.19391798138381,9.24272833380143,741645.946135981,0.0,1.0
2007-10-09,47.12,47.49,46.69,47.35,225900,9.19977522367392,9.27201454525201,9.11582141751561,9.24468074789814,1157029.13834336,0.0,1.0
2007-10-10,46.82,47.23,46.76,47.01,191800,9.14120280077277,9.22125177873768,9.12948831619254,9.17829866861017,982373.566774041,0.0,1.0
2007-10-11,46.86,47.24,46.59,47.05,232800,9.14901245715959,9.22320419283438,9.09629727654856,9.18610832499699,1192370.00179873,0.0,1.0
2007-10-12,46.66,47.11,46.3801,46.82,305000,9.10996417522549,9.19782280957722,9.05531610465872,9.14120280077277,1562168.60201294,0.0,1.0
2007-10-15,46.19,46.58,45.96,46.58,215700,9.01820071268036,9.09434486245185,8.97329518845614,9.09434486245185,1104786.12280063,0.0,1.0
2007-10-16,45.9,46.49,45.8,46.19,165100,8.96158070387591,9.07677313558151,8.94205656290886,9.01820071268036,845619.790794547,0.0,1.0
2007-10-17,46.17,46.21,45.81,46.07,137300,9.01429588448695,9.02210554087377,8.94400897700557,8.9947717435199,703231.964119269,0.0,1.0
2007-10-18,46.74,46.74,45.98,46.02,211800,9.12558348799913,9.12558348799913,8.97720001664955,8.98500967303637,1084810.85215194,0.0,1.0
2007-10-19,46.93,47.5,46.6,46.73,478500,9.16267935583653,9.27396695934871,9.09824969064526,9.12363107390243,2450812.05266621,0.0,1.0
2007-10-22,47.12,47.12,46.43,46.55,313400,9.19977522367392,9.19977522367392,9.06505865100128,9.08848762016174,1605192.26187166,0.0,1.0
2007-10-23,47.25,47.86,47.17,47.29,241400,9.22515660693109,9.34425386683009,9.20953729415745,9.23296626331791,1236418.03451123,0.0,1.0
2007-10-24,47.34,47.34,46.59,47.05,243400,9.24272833380143,9.24272833380143,9.09629727654856,9.18610832499699,1246661.76304902,0.0,1.0
2007-10-25,47.4,47.72,47.16,47.45,145100,9.25444281838166,9.31692006947622,9.20758488006074,9.26420488886519,743182.505416649,0.0,1.0
2007-10-26,47.57,47.86,47.45,47.86,145100,9.28763385802565,9.34425386683009,9.26420488886519,9.34425386683009,743182.505416649,0.0,1.0
2007-10-29,47.43,47.95,47.14,47.67,235000,9.26030006067178,9.36182559370044,9.20368005186733,9.3071579989927,1203638.1031903,0.0,1.0
2007-10-30,46.67,47.69,46.62,47.3,387800,9.1119165893222,9.31106282718611,9.10215451883867,9.23491867741461,1986258.96347744,0.0,1.0
2007-10-31,47.31,47.78,46.71,46.84,414000,9.23687109151132,9.32863455405645,9.11972624570902,9.14510762896618,2120451.80732249,0.0,1.0
2007-11-01,47.21,48.0,46.84,46.95,458400,9.21734695054427,9.37158766418396,9.14510762896618,9.16658418402994,2347862.58086142,0.0,1.0
2007-11-02,47.17,47.42,46.67,47.32,354700,9.20953729415745,9.25834764657507,9.1119165893222,9.23882350560802,1816725.25617702,0.0,1.0
2007-11-05,46.35,47.53,46.35,46.56,482200,9.04943933822764,9.27982420163883,9.04943933822764,9.09044003425844,2469762.95046112,0.0,1.0
2007-11-06,51.03,51.35,48.0,49.99,1583700,9.96316913548558,10.0256463865801,9.37158766418396,9.76011806942826,8111496.44264884,0.0,1.0
2007-11-07,50.39,51.4,50.3,50.65,546300,9.85383394607009,10.0513408380235,9.83623432203465,9.90467730439473,2793639.22212011,0.08,1.0
2007-11-08,51.5,51.99,50.72,50.87,654700,10.0708959758406,10.1667161511448,9.91836590086674,9.94769860759249,3347969.24532682,0.0,1.0
2007-11-09,50.92,51.57,50.58,51.01,464200,9.95747617650108,10.0845845723127,9.89098870792271,9.97507580053652,2373800.70823385,0.0,1.0
2007-11-12,51.76,52.54,50.64,50.78,356100,10.1217393341653,10.2742694091392,9.90272179061301,9.93009898355704,1821004.80870761,0.0,1.0
2007-11-13,52.69,52.8,51.37,52.01,466600,10.3036021158649,10.3251127674638,10.0454742966783,10.1706271787082,2386073.69767755,0.0,1.0
2007-11-14,51.79,52.96,51.72,52.96,263300,10.1276058755104,10.3564009879713,10.1139172790384,10.3564009879713,1346449.21688491,0.0,1.0
2007-11-15,52.06,52.91,51.27,51.55,418700,10.1804047476168,10.3466234190627,10.0259191588612,10.0806735447492,2141125.28336388,0.0,1.0
2007-11-16,51.38,52.8,51.15,52.34,456100,10.04742981046,10.3251127674638,10.0024529934806,10.2351591335048,2332379.36886141,0.0,1.0
2007-11-19,51.53,52.09,50.92,51.01,392100,10.0767625171858,10.1862712889619,9.95747617650108,9.97507580053652,2005099.65036298,0.0,1.0
2007-11-20,53.21,53.38,51.48,51.78,750100,10.4052888325142,10.4385325668034,10.0669849482772,10.1256503617287,3835820.57571351,0.0,1.0
2007-11-21,52.81,53.9368,52.698,52.96,489000,10.3270682812455,10.5474155741693,10.3051665268903,10.3564009879713,2500621.599152,0.0,1.0
2007-11-23,52.68,53.29,52.63,53.03,70000,10.3016466020832,10.4209329427679,10.2918690331746,10.3700895844433,357962.192107647,0.0,1.0
2007-11-26,53.37,53.5,52.55,52.65,308400,10.4365770530216,10.461998732184,10.2762249229209,10.2957800607381,1577079.14351427,0.0,1.0
2007-11-27,54.95,55.21,53.2,53.51,727700,10.7455482305329,10.7963915888575,10.4033333187325,10.4639542459657,3721272.67423906,0.0,1.0
2007-11-28,55.68,56.0,55.01,55.48,859600,10.8883007365982,10.9508771776131,10.7572813132232,10.8491904609639,4395775.71908191,0.0,1.0
2007-11-29,55.8,56.1,55.03,55.25,601800,10.9117669019788,10.9704323154303,10.7611923407866,10.8042136439844,3077452.10300546,0.0,1.0
2007-11-30,56.12,56.4299,55.81,56.26,460600,10.9743433429937,11.0349447150891,10.9137224157605,11.0017205359378,2355391.22406832,0.0,1.0
2007-12-03,56.1,56.89,55.82,55.89,496700,10.9704323154303,11.1249179041859,10.9156779295422,10.9293665260142,2539997.44028383,0.0,1.0
2007-12-04,55.73,56.1,55.3,55.73,549500,10.8980783055068,10.9704323154303,10.813991212893,10.8980783055068,2810003.20804502,0.0,1.0
2007-12-05,56.0,57.06,55.85,56.26,763600,10.9508771776131,11.1581616384751,10.9215444708874,11.0017205359378,3904856.14133429,0.0,1.0
2007-12-06,56.25,56.52,54.88,56.25,697200,10.999765022156,11.0525638942624,10.7318596340609,10.999765022156,3565303.43339218,0.0,1.0
2007-12-07,56.14,56.43,55.78,56.395,294300,10.9782543705572,11.0349642702269,10.9078558744154,11.0281199719909,1504975.33053257,0.0,1.0
2007-12-10,56.1,56.3,55.75,56.18,298300,10.9704323154303,11.0095425910646,10.9019893330702,10.986076425684,1525430.31293873,0.0,1.0
2007-12-11,55.54,56.43,55.33,56.35,482300,10.8609235436542,11.0349642702269,10.8198577542381,11.0193201599732,2466359.50362168,0.0,1.0
2007-12-12,56.05,56.68,55.5,56.68,301100,10.9606547465217,11.0838521147699,10.8531014885273,11.0838521147699,1539748.80062304,0.0,1.0
2007-12-13,56.93,57.19,55.91,56.05,706500,11.1327399593128,11.1835833176374,10.9332775535777,10.9606547465217,3612861.26748646,0.0,1.0
2007-12-14,56.72,57.17,56.68,56.94,399500,11.0916741698967,11.179672290074,11.0838521147699,11.1346954730945,2042941.36781436,0.0,1.0
2007-12-17,56.3,56.88,55.94,56.34,281300,11.0095425910646,11.1229623904042,10.9391440949228,11.0173646461915,1438496.63771259,0.0,1.0
2007-12-18,55.98,56.99,55.43,56.75,377900,10.9469661500497,11.1444730420031,10.8394128920553,11.0975407112419,1932484.46282114,0.0,1.0
2007-12-19,55.5,56.37,55.39,56.07,491100,10.8531014885273,11.0232311875366,10.8315908369284,10.9645657740851,2511360.46491522,0.0,1.0
2007-12-20,56.0,56.24,55.25,55.91,459300,10.9508771776131,10.9978095083743,10.8042136439844,10.9332775535777,2348743.35478633,0.0,1.0
2007-12-21,55.48,56.52,55.26,56.26,1036100,10.8491904609639,11.0525638942624,10.8061691577661,11.0017205359378,5298351.81775331,0.0,1.0
2007-12-24,55.6,56.1,55.3,55.47,92400,10.8726566263445,10.9704323154303,10.813991212893,10.8472349471821,472510.093582093,0.0,1.0
2007-12-26,55.48,55.86,54.92,55.5,340900,10.8491904609639,10.9234999846691,10.7396816891877,10.8531014885273,1743275.87556424,0.0,1.0
2007-12-27,54.72,55.59,54.29,55.3,378000,10.7005714135534,10.8707011125627,10.6164843209396,10.813991212893,1932995.83738129,0.0,1.0
2007-12-28,54.72,55.04,54.53,54.85,242300,10.7005714135534,10.7631478545683,10.6634166517008,10.7259930927157,1239060.55925261,0.0,1.0
2007-12-31,54.07,54.79,53.96,54.55,363100,10.5734630177418,10.7142600100254,10.5519523661429,10.6673276792642,1856801.02791838,0.0,1.0
2008-01-02,53.35,53.96,52.73,53.96,841900,10.4326660254582,10.5519523661429,10.3114241709918,10.5519523661429,4305262.4219347,0.0,1.0
2008-01-03,53.47,54.32,53.11,53.34,468400,10.4561321908388,10.6223508622847,10.385733694697,10.4307105116765,2395278.43976032,0.0,1.0
2008-01-04,52.8,53.62,52.65,52.87,502600,10.3251127674638,10.4854648975646,10.2957800607381,10.3388013639358,2570168.53933291,0.0,1.0
2008-01-07,53.28,53.41,52.34,52.93,884400,10.4189774289862,10.4443991081485,10.2351591335048,10.3505344466261,4522596.61000005,0.0,1.0
2008-01-08,54.22,54.7,53.21,53.57,640400,10.6027957244676,10.69666038599,10.4052888325142,10.475687328656,3274842.68322481,0.0,1.0
2008-01-09,55.64,56.0,53.98,54.2,787800,10.8804786814713,10.9508771776131,10.5558633937064,10.5988846969041,4028608.7848915,0.0,1.0
2008-01-10,56.25,56.67,55.3,55.43,660900,10.999765022156,11.0818966009881,10.813991212893,10.8394128920553,3379674.46805636,0.0,1.0
2008-01-11,55.29,56.27,55.13,55.77,552900,10.8120356991112,11.0036760497195,10.7807474786038,10.9059003606336,2827389.94309027,0.0,1.0
2008-01-14,55.32,55.55,54.71,55.55,379200,10.8179022404564,10.8628790574359,10.6986158997717,10.8628790574359,1939132.33210314,0.0,1.0
2008-01-15,54.96,55.5,54.47,54.92,382600,10.7475037443146,10.8531014885273,10.6516835690105,10.7396816891877,1956519.06714837,0.0,1.0
2008-01-16,55.63,56.32,54.53,55.03,581100,10.8785231676896,11.0134536186281,10.6634166517008,10.7611923407866,2971597.56905363,0.0,1.0
2008-01-17,55.26,55.75,54.86,55.75,509900,10.8061691577661,10.9019893330702,10.7279486064974,10.9019893330702,2607498.88222413,0.0,1.0
2008-01-18,54.78,56.25,54.72,55.36,599400,10.7123044962437,10.999765022156,10.7005714135534,10.8257242955833,3065179.11356177,0.0,1.0
2008-01-22,53.52,54.48,52.5196,52.68,716900,10.4659097597474,10.6536390827922,10.2702801610245,10.3016466020832,3666044.22174246,0.0,1.0
2008-01-23,52.6,53.25,50.0,52.31,889200,10.2860024918295,10.4131108876411,9.77756890858315,10.2292925921597,4547142.58888742,0.0,1.0
2008-01-24,51.44,52.84,51.0,52.8,755200,10.0591628931503,10.3329348225907,9.97312028675481,10.3251127674638,3861900.67828138,0.0,1.0
2008-01-25,51.78,52.33,51.33,51.8,390400,10.1256503617287,10.2332036197231,10.0376522415515,10.1295613892921,1996406.28284037,0.0,1.0
2008-01-28,52.2,52.41,50.92,51.68,678600,10.2077819405608,10.2488477299769,9.95747617650108,10.1060952239115,3470187.76520357,0.0,1.0
2008-01-29,52.13,52.75,51.48,52.5,367700,10.1940933440888,10.3153351985552,10.0669849482772,10.2664473540123,1880324.25768545,0.0,1.0
2008-01-30,52.07,52.99,51.75,52.06,227200,10.1823602613985,10.3622675293164,10.1197838203836,10.1804047476168,1161843.00066939,0.0,1.0
2008-01-31,53.22,53.51,51.39,51.41,410600,10.4072443462959,10.4639542459657,10.0493853242418,10.0532963518052,2099703.94399143,0.0,1.0
2008-02-01,53.32,53.99,52.33,53.23,327100,10.4267994841131,10.5578189074881,10.2332036197231,10.4091998600776,1672706.18626302,0.0,1.0
2008-02-04,52.92,53.5,52.48,53.42,542300,10.3485789328444,10.461998732184,10.2625363264489,10.4463546219302,2773184.23971396,0.0,1.0
2008-02-05,54.7,55.99,52.53,54.0,856800,10.69666038599,10.9489216638314,10.2723138953575,10.5597744212698,4381457.23139759,0.0,1.0
2008-02-06,54.0,55.45,53.64,54.632,1206000,10.5597744212698,10.8433239196187,10.489375925128,10.6833628922743,6167177.19545461,0.0,1.0
2008-02-07,54.22,54.63,53.59,54.08,597400,10.6184398347213,10.6987341971749,10.4950606924145,10.591022247542,3050450.77282299,0.08,1.0
2008-02-08,53.87,54.5,53.3,54.09,600700,10.5498958667731,10.6732750090799,10.4382671189717,10.5929806466262,3067301.2708985,0.0,1.0
2008-02-11,54.42,54.56,53.78,54.17,361400,10.657607816406,10.6850254035853,10.532270275015,10.6086478393001,1845384.84984638,0.0,1.0
2008-02-12,54.5,54.59,54.0,54.59,603800,10.6732750090799,10.690900600838,10.5753550548681,10.690900600838,3083130.52666642,0.0,1.0
2008-02-13,54.65,55.18,54.49,54.63,409900,10.7026509953434,10.8064461468078,10.6713166099956,10.6987341971749,2093036.10944115,0.0,1.0
2008-02-14,54.19,54.8,53.98,54.47,462000,10.6125646374686,10.7320269816069,10.5714382566997,10.6673998118272,2359069.73057285,0.0,1.0
2008-02-15,53.94,54.25,53.37,53.97,367700,10.5636046603627,10.624315031974,10.4519759125613,10.5694798576154,1877553.98253602,0.0,1.0
2008-02-19,53.69,54.44,53.68,54.13,278300,10.5146446832569,10.6615246145745,10.5126862841726,10.6008142429632,1421058.67103554,0.0,1.0
2008-02-20,53.88,53.93,52.89,53.54,403600,10.5518542658573,10.5616462612785,10.3579727565181,10.4852686969933,2060866.97675152,0.0,1.0
2008-02-21,53.19,54.26,53.12,54.11,326000,10.4167247290451,10.6262734310582,10.4030159354555,10.5968974447947,1664624.96139989,0.0,1.0
2008-02-22,53.43,53.51,52.78,53.3,304200,10.4637263070667,10.4793934997406,10.3364303665915,10.4382671189717,1553309.5498707,0.0,1.0
2008-02-25,53.96,54.25,53.48,53.74,267600,10.5675214585312,10.624315031974,10.4735183024879,10.524436678678,1366422.20757856,0.0,1.0
2008-02-26,54.3,54.4,53.49,53.63,248400,10.6341070273952,10.6536910182375,10.4754767015722,10.5028942887514,1268382.94604826,0.0,1.0
2008-02-27,54.33,54.64,54.01,54.38,175400,10.6399822246479,10.7006925962592,10.5773134539524,10.6497742200691,895629.503771596,0.0,1.0
2008-02-28,54.23,54.81,53.97,53.97,263900,10.6203982338055,10.7339853806912,10.5694798576154,10.5694798576154,1347529.22488783,0.0,1.0
2008-02-29,53.46,53.69,52.98,53.69,375800,10.4696015043194,10.5146446832569,10.3755983482762,10.5146446832569,1918914.29599412,0.0,1.0
2008-03-03,53.01,53.45,52.52,52.6934,819200,10.3814735455289,10.4676431052352,10.2855119904014,10.319470630522,4183008.49195947,0.0,1.0
2008-03-04,53.26,53.45,52.49,52.58,391000,10.4304335226348,10.4676431052352,10.2796367931487,10.2972623849068,1996528.71137225,0.0,1.0
2008-03-05,52.84,53.5,52.55,53.09,357300,10.3481807610969,10.4774351006564,10.2913871876541,10.3971407382028,1824449.38254043,0.0,1.0
2008-03-06,52.14,52.91,52.04,52.79,238700,10.2110928252005,10.3618895546865,10.1915088343581,10.3383887656757,1218852.6941293,0.0,1.0
2008-03-07,52.2,52.47,51.78,51.78,397900,10.2228432197059,10.2757199949802,10.140590458168,10.140590458168,2031761.5709847,0.0,1.0
2008-03-10,51.67,52.38,51.6,52.17,275600,10.1190480682414,10.2580944032221,10.1053392746518,10.2169680224532,1407271.89988285,0.0,1.0
2008-03-11,52.55,53.26,52.21,52.6,549900,10.2913871876541,10.4304335226348,10.2248016187901,10.3011791830753,2807905.72476625,0.0,1.0
2008-03-12,53.06,53.49,52.8,52.8,364100,10.3912655409501,10.4754767015722,10.3403471647599,10.3403471647599,1859171.62099907,0.0,1.0
2008-03-13,52.7,53.08,51.96,52.52,521700,10.3207631739176,10.3951823391185,10.1758416416842,10.2855119904014,2663910.55939363,0.0,1.0
2008-03-14,52.24,53.02,51.71,53.02,240200,10.2306768160428,10.3834319446131,10.1268816645784,10.3834319446131,1226512.01143636,0.0,1.0
2008-03-17,51.9,52.07,51.4,51.4,338800,10.1640912471788,10.1973840316108,10.0661712929671,10.0661712929671,1729984.46908676,0.0,1.0
2008-03-18,52.69,52.94,52.08,52.62,281800,10.3188047748334,10.3677647519392,10.199342430695,10.3050959812437,1438930.41141867,0.0,1.0
2008-03-19,52.22,53.23,52.13,52.85,334800,10.2267600178743,10.424558325382,10.2091344261162,10.3501391601811,1709559.62293462,0.0,1.0
2008-03-20,52.8,52.93,52.15,52.23,350800,10.3403471647599,10.365806352855,10.2130512242847,10.2287184169586,1791259.0075432,0.0,1.0
2008-03-24,53.25,53.53,52.58,52.58,353700,10.4284751235505,10.4833102979091,10.2972623849068,10.2972623849068,1806067.0210035,0.0,1.0
2008-03-25,54.04,54.25,53.25,53.48,426700,10.5831886512051,10.624315031974,10.4284751235505,10.4735183024879,2178820.46328016,0.0,1.0
2008-03-26,53.82,54.36,53.7,53.85,229700,10.5401038713519,10.6458574219006,10.5166030823411,10.5459790686046,1172896.79028698,0.0,1.0
2008-03-27,53.31,54.06,53.15,53.98,218700,10.4402255180559,10.5871054493735,10.4088911327082,10.5714382566997,1116728.46336858,0.0,1.0
2008-03-28,53.07,53.54,52.74,53.36,236300,10.3932239400343,10.4852686969933,10.3285967702545,10.4500175134771,1206597.78643802,0.0,1.0
2008-03-31,54.24,54.24,52.75,53.07,1294600,10.6223566328898,10.6223566328898,10.3305551693388,10.3932239400343,6610501.457142,0.0,1.0
2008-04-01,55.44,56.85,54.55,54.55,897900,10.8573645229979,11.1334987938751,10.683067004501,10.683067004501,4584867.34000297,0.0,1.0
2008-04-02,56.98,57.43,55.61,55.95,811200,11.1589579819701,11.2470859407607,10.8906573074299,10.9572428762939,4142158.79965519,0.0,1.0
2008-04-03,57.46,57.71,56.96,56.98,418500,11.2529611380134,11.3019211151193,11.1550411838016,11.1589579819701,2136949.52866826,0.0,1.0
2008-04-04,57.15,57.64,56.58,57.25,537500,11.1922507664021,11.2882123215296,11.0806220186007,11.2118347572445,2744588.70169461,0.0,1.0
2008-04-07,56.83,57.43,56.36,57.36,377800,11.1295819957066,11.2470859407607,11.0375372387476,11.233377147171,1929126.71907018,0.0,1.0
2008-04-08,56.76,56.83,55.83,56.54,440800,11.1158732021169,11.1295819957066,10.9337420872831,11.0727884222638,2250818.04596649,0.0,1.0
2008-04-09,56.42,56.82,56.22,56.6,188700,11.049287633253,11.1276235966224,11.0101196515683,11.0845388167692,963542.117227479,0.0,1.0
2008-04-10,57.15,57.63,56.25,56.25,498000,11.1922507664021,11.2862539224454,11.015994848821,11.015994848821,2542893.34594216,0.0,1.0
2008-04-11,56.89,57.48,56.5,56.68,430700,11.141332390212,11.2568779361819,11.0649548259268,11.1002060094431,2199245.30943231,0.0,1.0
2008-04-14,56.82,57.12,56.38,56.77,201500,11.1276235966224,11.1863755691494,11.041454036916,11.1178316012012,1028901.62491435,0.0,1.0
2008-04-15,56.3,57.33,55.81,57.03,409200,11.0257868442421,11.2275019499183,10.9298252891146,11.1687499773913,2089461.76136453,0.0,1.0
2008-04-16,57.02,57.09,56.62,56.75,252500,11.1667915783071,11.1805003718967,11.0884556149377,11.1139148030327,1289318.4133542,0.0,1.0
2008-04-17,56.52,56.96,56.14,56.72,291600,11.0688716240953,11.1550411838016,10.9944524588944,11.10803960578,1488971.28449144,0.0,1.0
2008-04-18,56.31,57.52,56.27,57.45,236300,11.0277452433264,11.2647115325188,11.0199116469894,11.2510027389292,1206597.78643802,0.0,1.0
2008-04-21,56.02,56.37,55.91,55.98,305800,10.9709516698836,11.0394956378318,10.949409279957,10.9631180735466,1561479.48833155,0.0,1.0
2008-04-22,55.86,56.02,55.42,55.92,220700,10.9396172845358,10.9709516698836,10.8534477248295,10.9513676790412,1126940.88644465,0.0,1.0
2008-04-23,56.26,56.45,55.72,55.81,313500,11.0179532479052,11.0551628305057,10.9121996973565,10.9298252891146,1600797.31717444,0.0,1.0
2008-04-24,56.29,56.75,56.12,56.37,171100,11.0238284451579,11.1139148030327,10.9905356607259,11.0394956378318,873672.794158041,0.0,1.0
2008-04-25,56.83,57.0,56.0,56.55,106500,11.1295819957066,11.1628747801386,10.9670348717151,11.074746821348,543811.528800884,0.0,1.0
2008-04-28,56.37,56.93,55.86,56.61,171000,11.0394956378318,11.1491659865489,10.9396172845358,11.0864972158534,873162.173004236,0.0,1.0
2008-04-29,56.77,57.03,56.35,56.39,186000,11.1178316012012,11.1687499773913,11.0355788396633,11.0434124360003,949755.346074783,0.0,1.0
2008-04-30,56.82,57.19,56.44,57.0,388600,11.1276235966224,11.200084362739,11.0532044314214,11.1628747801386,1984273.80368097,0.0,1.0
2008-05-01,56.62,56.9,56.12,56.64,294100,11.0884556149377,11.1432907892962,10.9905356607259,11.0923724131061,1501736.81333652,0.0,1.0
2008-05-02,56.75,57.32,56.54,57.12,344500,11.1139148030327,11.2255435508341,11.0727884222638,11.1863755691494,1759089.87485357,0.0,1.0
2008-05-05,56.05,57.02,55.61,56.23,697500,10.9768268671363,11.1667915783071,10.8906573074299,11.0120780506525,3561582.54778043,0.0,1.0
2008-05-06,54.86,58.43,53.531,57.35,1363600,10.7437773761123,11.4429258491842,10.4835061378175,11.2314187480868,6962830.05326655,0.0,1.0
2008-05-07,54.3,54.82,54.02,54.81,617600,10.6341070273952,10.7359437797754,10.5792718530366,10.7339853806912,3153596.24589132,0.0,1.0
2008-05-08,54.04,54.62,53.6,54.61,762800,10.5988558438789,10.7126111434617,10.5125587200576,10.710649845193,3889260.55861082,0.08,1.0
2008-05-09,53.74,54.33,53.4,53.6,509300,10.5400168958189,10.6557334936703,10.4733327546842,10.5125587200576,2596749.34779823,0.0,1.0
2008-05-12,54.01,54.1,53.51,53.91,492500,10.5929719490729,10.610623633491,10.4949070356396,10.5733589663863,2511091.80009941,0.0,1.0
2008-05-13,54.74,54.88,53.68,53.68,417300,10.7361467226857,10.763604898447,10.5282491062069,10.5282491062069,2127672.30087609,0.0,1.0
2008-05-14,54.9,55.59,54.76,54.94,233700,10.7675274949843,10.9028570755224,10.740069319223,10.775372688059,1191557.67245326,0.0,1.0
2008-05-15,56.1,56.15,54.72,54.99,410100,11.0028832872244,11.0126897785678,10.7322241261483,10.7851791794024,2090961.9232909,0.0,1.0
2008-05-16,57.09,57.3,56.14,56.29,526400,11.1970518158225,11.2382390794645,11.0107284802991,11.0401479543291,2683936.4945631,0.0,1.0
2008-05-19,57.19,57.25,56.83,57.23,360700,11.2166647985092,11.2284325881212,11.1460580608372,11.2245099915839,1839087.94374792,0.0,1.0
2008-05-20,57.23,57.31,56.83,56.9,420200,11.2245099915839,11.2402003777332,11.1460580608372,11.1597871487178,2142458.42518125,0.0,1.0
2008-05-21,57.19,57.6,56.86,57.15,440300,11.2166647985092,11.2970780275246,11.1519419556432,11.2088196054345,2244941.56260663,0.0,1.0
2008-05-22,57.29,57.64,56.88,57.19,225600,11.2362777811959,11.3049232205992,11.1558645521805,11.2166647985092,1150258.49766989,0.0,1.0
2008-05-23,57.04,57.32,56.86,57.22,223900,11.1872453244792,11.2421616760019,11.1519419556432,11.2225486933152,1141590.76962894,0.0,1.0
2008-05-27,56.98,57.38,56.86,57.05,307700,11.1754775348672,11.2539294656139,11.1519419556432,11.1892066227479,1568858.77541235,0.0,1.0
2008-05-28,57.03,57.3,56.87,57.2,299300,11.1852840262105,11.2382390794645,11.1539032539118,11.2186260967779,1526030.00156295,0.0,1.0
2008-05-29,57.09,57.47,56.86,57.19,310900,11.1970518158225,11.2715811500319,11.1519419556432,11.2166647985092,1585174.49878356,0.0,1.0
2008-05-30,56.93,57.44,56.53,57.05,1282600,11.1656710435238,11.2656972552259,11.0872191127771,11.1892066227479,6539545.87372081,0.0,1.0
2008-06-02,56.93,57.37,56.12,56.95,291800,11.1656710435238,11.2519681673452,11.0068058837618,11.1695936400612,1487790.02491169,0.0,1.0
2008-06-03,57.05,57.3,56.5,56.69,261500,11.1892066227479,11.2382390794645,11.0813352179711,11.1185998850758,1333300.51924059,0.0,1.0
2008-06-04,57.39,57.62,56.43,57.02,286700,11.2558907638825,11.3010006240619,11.0676061300905,11.1833227279419,1461786.84078883,0.0,1.0
2008-06-05,57.2,57.48,56.91,57.4,356400,11.2186260967779,11.2735424483006,11.1617484469865,11.2578520621512,1817163.69046786,0.0,1.0
2008-06-06,54.97,56.65,54.84,56.65,583700,10.781256582865,11.1107546920012,10.7557597053723,11.1107546920012,2976089.91617872,0.0,1.0
2008-06-09,54.75,55.19,54.35,54.99,391400,10.7381080209543,10.8244051447757,10.6596560902076,10.7851791794024,1995616.91484042,0.0,1.0
2008-06-10,54.92,55.35,54.25,54.25,418100,10.7714500915217,10.8557859170744,10.640043107521,10.640043107521,2131751.2317189,0.0,1.0
2008-06-11,54.61,55.3899,54.46,54.98,304500,10.710649845193,10.8636114971664,10.681230371163,10.7832178811337,1552543.05204115,0.0,1.0
2008-06-12,55.04,55.21,54.44,54.75,320400,10.7949856707457,10.828327741313,10.6773077746256,10.7381080209543,1633611.80254182,0.0,1.0
2008-06-13,55.34,55.5699,54.85,55.32,289600,10.8538246188057,10.8989148660024,10.757721003641,10.8499020222684,1476572.96509398,0.0,1.0
2008-06-16,55.66,55.81,54.6888,55.26,370700,10.9165861634031,10.9460056374331,10.7261048755501,10.8381342326564,1890074.57928293,0.0,1.0
2008-06-17,56.06,56.53,55.36,55.94,467600,10.9950380941498,11.0872191127771,10.8577472153431,10.9715025149258,2384135.07761721,0.0,1.0
2008-06-18,56.49,56.64,55.67,55.67,433700,11.0793739197025,11.1087933937325,10.9185474616717,10.9185474616717,2211290.38315351,0.0,1.0
2008-06-19,56.64,57.25,56.23,56.42,279000,11.1087933937325,11.2284325881212,11.0283801647171,11.0656448318218,1422527.13142687,0.0,1.0
2008-06-20,55.95,56.91,55.64,55.91,382600,10.9734638131944,11.1617484469865,10.9126635668657,10.9656186201198,1950748.67556961,0.0,1.0
2008-06-23,55.7,56.43,55.09,56.11,536200,10.9244313564777,11.0676061300905,10.804792162089,11.0048445854931,2733903.39738742,0.0,1.0
2008-06-24,55.59,56.18,55.5,55.55,312000,10.9028570755224,11.0185736733738,10.8852053911044,10.8950118824477,1590783.02869241,0.0,1.0
2008-06-25,56.98,57.1,55.58,55.59,348500,11.1754775348672,11.1990131140912,10.9008957772537,10.9028570755224,1776884.2483952,0.0,1.0
2008-06-26,56.37,56.97,56.27,56.77,427000,11.0558383404785,11.1735162365985,11.0362253577918,11.1342902712252,2177129.33734505,0.0,1.0
2008-06-27,55.88,56.37,55.88,56.37,550800,10.9597347253138,11.0558383404785,10.9597347253138,11.0558383404785,2808343.88526851,0.0,1.0
2008-06-30,56.35,56.9,55.44,55.44,245600,11.0519157439411,11.1597871487178,10.8734376014924,10.8734376014924,1252231.76873993,0.0,1.0
2008-07-01,56.03,56.4,55.92,55.97,432200,10.9891541993438,11.0617222352845,10.9675799183884,10.9773864097318,2203642.38782326,0.0,1.0
2008-07-02,56.02,56.42,55.78,56.1,617400,10.9871929010751,11.0656448318218,10.9401217426271,11.0028832872244,3147914.87793171,0.0,1.0
2008-07-03,52.95,54.25,51.15,53.79,1553900,10.3850743325942,10.640043107521,10.0320406442341,10.5498233871623,7922813.29578569,0.0,1.0
2008-07-07,49.7,53.42,48.71,53.08,1531900,9.74765239527727,10.4772553512216,9.55348386667919,10.4105712100869,7810642.69760866,0.0,1.0
2008-07-08,52.62,53.02,49.7,49.7,1462600,10.3203514897282,10.3988034204749,9.74765239527727,9.74765239527727,7457305.313351,0.0,1.0
2008-07-09,53.48,54.82,52.18,52.98,959400,10.4890231408336,10.751837108835,10.2340543659068,10.3909582274002,4891657.81322915,0.0,1.0
2008-07-10,53.64,53.95,53.02,53.62,559500,10.5204039131323,10.5812041594609,10.3988034204749,10.5164813165949,2852702.25818397,0.0,1.0
2008-07-11,54.42,54.51,53.3,53.35,658200,10.6733851780883,10.6910368625063,10.4537197719976,10.4635262633409,3355940.35091457,0.0,1.0
2008-07-14,54.1,55.36,53.66,54.78,444500,10.610623633491,10.8577472153431,10.5243265096696,10.7439919157603,2266355.94953132,0.0,1.0
2008-07-15,53.48,54.17,51.98,53.53,1025000,10.4890231408336,10.6243527213716,10.1948284005335,10.4988296321769,5226130.14233883,0.0,1.0
2008-07-16,53.52,54.41,52.93,53.69,870800,10.4968683339082,10.6714238798196,10.3811517360569,10.5302104044756,4439916.22238896,0.0,1.0
2008-07-17,54.58,54.83,53.395,53.93,706600,10.704765950387,10.7537984071037,10.4723521055499,10.5772815629236,3602715.66690402,0.0,1.0
2008-07-18,54.62,54.96,53.72,54.88,284700,10.7126111434617,10.7792952845964,10.5360942992816,10.763604898447,1451589.51368182,0.0,1.0
2008-07-21,54.55,54.77,54.01,54.68,296500,10.698882055581,10.7420306174917,10.5929719490729,10.7243789330737,1511753.74361314,0.0,1.0
2008-07-22,55.64,55.86,54.1,54.11,540600,10.9126635668657,10.9558121287764,10.610623633491,10.6125849317596,2756337.51702282,0.0,1.0
2008-07-23,55.79,56.22,55.21,55.67,314500,10.9420830408958,11.0264188664485,10.828327741313,10.9185474616717,1603529.68757616,0.0,1.0
2008-07-24,54.77,56.36,54.63,55.89,304800,10.7420306174917,11.0538770422098,10.7145724417303,10.9616960235824,1554072.6511072,0.0,1.0
2008-07-25,54.36,55.2,54.14,54.84,336600,10.6616173884763,10.8263664430444,10.6184688265656,10.7557597053723,1716210.15210854,0.0,1.0
2008-07-28,54.43,54.92,54.02,54.06,263700,10.675346476357,10.7714500915217,10.5949332473416,10.6027784404163,1344517.57905829,0.0,1.0
2008-07-29,54.82,55.45,54.38,54.54,328000,10.751837108835,10.8753988997611,10.6655399850136,10.6969207573123,1672361.64554843,0.0,1.0
2008-07-30,55.42,55.61,54.87,55.0,430100,10.8695150049551,10.9067796720597,10.7616436001783,10.787140477671,2192935.19436091,0.0,1.0
2008-07-31,54.87,55.43,54.67,55.42,475500,10.7616436001783,10.8714763032237,10.722417634805,10.8695150049551,2424414.51968988,0.0,1.0
2008-08-01,54.75,55.2899,54.58,55.14,537800,10.7381080209543,10.8439985144797,10.704765950387,10.8145986534324,2742061.25907302,0.0,1.0
2008-08-04,57.37,57.75,55.02,56.58,1502600,11.2519681673452,11.3264975015546,10.7910630742084,11.0970256041205,7661251.85549108,0.0,1.0
2008-08-05,59.97,60.0,56.93,57.31,1293700,11.7619057171988,11.7677896120048,11.1656710435238,11.2402003777332,6596141.03916462,0.0,1.0
2008-08-06,61.2,61.49,59.4,59.95,808400,12.0031454042448,12.0600230540362,11.6501117158847,11.7579831206614,4121759.61665048,0.0,1.0
2008-08-07,60.51,61.49,60.37,60.86,389200,11.8854675081248,12.0779606193124,11.8579684922409,11.9542150478347,1981452.72652515,0.09,1.0
2008-08-08,62.04,62.17,60.69,60.86,821100,12.1859924674279,12.2115272678916,11.9208233856899,11.9542150478347,4180295.05074461,0.0,1.0
2008-08-11,62.86,63.3,61.5,62.09,541100,12.347058131891,12.4334836103834,12.0799248347327,12.1958135445293,2754789.49209343,0.0,1.0
2008-08-12,61.41,63.12,61.01,62.91,724500,12.0622468959502,12.3981277328183,11.9836782791389,12.3568792089924,3688495.63300994,0.0,1.0
2008-08-13,61.41,61.65,60.7,61.1,609600,12.0622468959502,12.1093880660369,11.9227876011102,12.0013562179214,3103529.24483486,0.0,1.0
2008-08-14,61.56,62.02,61.31,61.34,574400,12.0917101272544,12.1820640365873,12.0426047417473,12.0484973880082,2924322.83174729,0.0,1.0
2008-08-15,61.0,61.65,59.8,60.72,790800,11.9817140637186,12.1093880660369,11.7460082132848,11.9267160319507,4026034.98493343,0.0,1.0
2008-08-18,61.02,61.64,60.65,61.35,361900,11.9856424945592,12.1074238506166,11.9129665240087,12.0504616034285,1842465.93455666,0.0,1.0
2008-08-19,61.87,62.06,61.03,61.03,451400,12.1526008052831,12.1899208982685,11.9876067099795,11.9876067099795,2298118.60419696,0.0,1.0
2008-08-20,61.34,62.01,61.07,61.88,334200,12.0484973880082,12.1800998211671,11.9954635716606,12.1545650207034,1701442.70607581,0.0,1.0
2008-08-21,61.31,61.6,60.77,61.02,444100,12.0426047417473,12.0995669889355,11.9365371090521,11.9856424945592,2260953.63784641,0.0,1.0
2008-08-22,61.49,62.18,61.08,61.1,401100,12.0779606193124,12.2134914833119,11.9974277870809,12.0013562179214,2042036.71276783,0.0,1.0
2008-08-25,60.83,61.22,60.24,61.22,368500,11.9483224015738,12.0249268029648,11.8324336917772,12.0249268029648,1876067.13701059,0.0,1.0
2008-08-26,61.51,61.7,60.72,60.97,335100,12.081889050153,12.1192091431383,11.9267160319507,11.9758214174578,1706024.68822862,0.0,1.0
2008-08-27,62.23,62.66,61.2,61.26,486500,12.2233125604133,12.3077738234854,12.0209983721242,12.0327836646459,2476815.90815643,0.0,1.0
2008-08-28,62.67,63.07,62.15,62.41,341300,12.3097380389057,12.3883066557169,12.207598837051,12.2586684379783,1737589.45417018,0.0,1.0
2008-08-29,62.5,62.86,62.29,62.5,247400,12.2763463767609,12.347058131891,12.235097852935,12.2763463767609,1259535.98289394,0.0,1.0
2008-09-02,63.09,63.99,62.84,62.92,465100,12.3922350865575,12.5690144743828,12.3431297010504,12.3588434244127,2367866.55474524,0.0,1.0
2008-09-03,64.07,64.29,62.9,62.9,524900,12.5847281977451,12.6279409369913,12.3549149935721,12.3549149935721,2672313.81334289,0.0,1.0
2008-09-04,63.17,64.37,62.72,63.94,529800,12.4079488099197,12.6436546603536,12.3195591160071,12.5591933972814,2697260.16061929,0.0,1.0
2008-09-05,63.35,63.41,61.8,62.99,364400,12.4433046874848,12.4550899800065,12.1388512973411,12.3725929323547,1855193.66275891,0.0,1.0
2008-09-08,64.21,64.9,63.59,64.44,521800,12.612227213629,12.7477580776285,12.4904458575716,12.6574041682955,2656531.43037212,0.0,1.0
2008-09-09,63.89,64.49,63.45,64.34,389000,12.54937232018,12.6672252453969,12.4629468416876,12.6377620140927,1980434.50826898,0.0,1.0
2008-09-10,62.77,64.26,62.42,64.03,584700,12.3293801931085,12.6220482907305,12.2606326533986,12.576871336064,2976761.07194053,0.0,1.0
2008-09-11,63.51,63.64,62.0,62.62,323300,12.4747321342093,12.500266934673,12.1781356057468,12.2999169618042,1645949.81111404,0.0,1.0
2008-09-12,64.37,64.42,62.78,63.29,326300,12.6436546603536,12.653475737455,12.3313444085288,12.4315193949631,1661223.08495672,0.0,1.0
2008-09-15,63.91,65.44,63.2,64.29,522300,12.5533007510206,12.8538257103237,12.4138414561806,12.6279409369913,2659076.97601256,0.0,1.0
2008-09-16,63.66,63.81,62.31,63.28,634700,12.5041953655135,12.5336585968178,12.2390262837755,12.4295551795428,3231315.6359854,0.0,1.0
2008-09-17,62.33,63.66,62.02,63.41,869600,12.2429547146161,12.5041953655135,12.1820640365873,12.4550899800065,4427212.97786811,0.0,1.0
2008-09-18,63.66,63.94,62.33,62.87,695800,12.5041953655135,12.5591933972814,12.2429547146161,12.3490223473113,3542381.31324822,0.0,1.0
2008-09-19,61.46,64.0,60.93,63.9,333400,12.0720679730516,12.5709786898031,11.9679645557766,12.5513365356003,1697369.83305109,0.0,1.0
2008-09-22,61.36,62.2899,60.55,61.35,576400,12.0524258188488,12.2350782107807,11.8933243698059,12.0504616034285,2934505.01430908,0.0,1.0
2008-09-23,62.28,62.54,61.29,61.48,508500,12.2331336375147,12.284203238442,12.0386763109068,12.0759964038921,2588819.91633617,0.0,1.0
2008-09-24,62.12,62.64,61.62,62.22,266500,12.2017061907902,12.3038453926448,12.1034954197761,12.221348344993,1356775.82635907,0.0,1.0
2008-09-25,61.56,62.5,61.17,62.36,373000,12.0917101272544,12.2763463767609,12.0151057258634,12.2488473608769,1898977.04777462,0.0,1.0
2008-09-26,61.23,62.28,60.73,61.01,417800,12.0268910183851,12.2331336375147,11.928680247371,11.9836782791389,2127057.93715881,0.0,1.0
2008-09-29,60.08,61.39,59.24,60.82,412000,11.8010062450527,12.0583184651096,11.636012149749,11.9463581861535,2097529.6077296,0.0,1.0
2008-09-30,62.09,62.09,60.02,60.64,609300,12.1958135445293,12.1958135445293,11.789220952531,11.9110023085885,3102001.91745061,0.0,1.0
2008-10-01,62.76,62.83,61.3,61.78,592400,12.3274159776882,12.3411654856302,12.0406405263271,12.1349228665006,3015962.47480344,0.0,1.0
2008-10-02,63.29,64.0,62.52,62.69,520600,12.4315193949631,12.5709786898031,12.2802748076014,12.3136664697462,2650422.12083504,0.0,1.0
2008-10-03,63.15,64.09,62.7,63.82,609200,12.4040203790792,12.5886566285857,12.3156306851665,12.5356228122381,3101492.80832251,0.0,1.0
2008-10-06,62.83,62.83,58.26,62.27,1200600,12.3411654856302,12.3411654856302,11.4435190385614,12.2311694220944,6112364.19184505,0.0,1.0
2008-10-07,61.3,63.3,61.25,63.3,798000,12.0406405263271,12.4334836103834,12.0308194492256,12.4334836103834,4062690.84215587,0.0,1.0
2008-10-08,61.03,62.79,58.0,60.17,1327800,11.9876067099795,12.333308623949,11.3924494376341,11.8186841838352,6759951.00277515,0.0,1.0
2008-10-09,55.97,61.03,55.87,61.0,1020900,10.9937137073169,11.9876067099795,10.9740715531141,11.9817140637186,5197495.08866785,0.0,1.0
2008-10-10,54.46,55.32,47.59,55.01,1356300,10.6971171788544,10.8660397049986,9.3477011851208,10.8051490269698,6905047.10428071,0.0,1.0
2008-10-13,57.78,58.17,55.98,56.78,1092000,11.3492366983879,11.4258410997789,10.9956779227372,11.1528151563597,5559471.67873963,0.0,1.0
2008-10-14,58.93,60.0,58.12,58.6,1002400,11.5751214717203,11.7852925216904,11.4160200226775,11.510302362851,5103309.89997125,0.0,1.0
2008-10-15,57.0,59.32,56.86,58.43,1244300,11.1960278956059,11.6517258731113,11.168528879722,11.4769107007062,6334844.88082027,0.0,1.0
2008-10-16,57.7,57.94,54.0,57.03,997900,11.3335229750256,11.3806641451124,10.6067632695214,11.2019205418668,5080399.98920723,0.0,1.0
2008-10-17,56.89,58.02,55.12,55.87,613800,11.1744215259828,11.3963778684746,10.8267553965929,10.9740715531141,3124911.82821465,0.0,1.0
2008-10-20,58.0,58.21,56.7,57.33,791600,11.3924494376341,11.43369796146,11.1371014329975,11.2608470044752,4030107.85795814,0.0,1.0
2008-10-21,58.98,59.41,57.44,57.84,1107400,11.5849425488217,11.6694038118938,11.2824533740983,11.3610219909096,5637874.48446545,0.0,1.0
2008-10-22,57.23,58.92,55.77,58.15,745800,11.2412048502724,11.5731572563,10.9544293989113,11.4219126689383,3796935.87729306,0.0,1.0
2008-10-23,56.94,57.84,55.27,57.21,1145400,11.1842426030842,11.3610219909096,10.8562186278972,11.2372764194318,5831335.95313955,0.0,1.0
2008-10-24,55.35,55.95,54.15,55.04,748000,10.8719323512594,10.9897852764763,10.6362265008256,10.8110416732307,3808136.27811104,0.0,1.0
2008-10-27,53.61,55.39,53.14,54.91,970500,10.5301588681304,10.8797892129406,10.4378407433772,10.785506872767,4940904.08811064,0.0,1.0
2008-10-28,55.71,56.31,53.37,55.32,893400,10.9426441063896,11.0604970316065,10.4830176980436,10.8660397049986,4548380.95035346,0.0,1.0
2008-10-29,56.36,58.55,55.01,55.12,916700,11.0703181087079,11.5004812857496,10.8051490269698,10.8267553965929,4667003.37719837,0.0,1.0
2008-10-30,57.65,58.09,56.91,57.41,574700,11.3237018979242,11.4101273764166,11.1783499568234,11.2765607278375,2925850.15913157,0.0,1.0
2008-10-31,59.09,59.31,57.39,57.5,720900,11.6065489184448,11.649761657691,11.2726322969969,11.29423866662,3670167.70439872,0.0,1.0
2008-11-03,59.43,60.3,58.87,59.09,757900,11.6733322427344,11.8442189842989,11.5633361791986,11.6065489184448,3858538.08179191,0.0,1.0
2008-11-04,60.1,61.49,59.53,60.5,1029200,11.8049346758933,12.0779606193124,11.6929743969372,11.8835032927045,5239751.14629928,0.0,1.0
2008-11-05,58.07,60.4,57.87,60.4,521200,11.4061989455761,11.8638611385017,11.3669146371704,11.8638611385017,2653476.77560356,0.0,1.0
2008-11-06,56.17,57.99,55.87,57.6,674200,11.0506759545051,11.4087359551673,10.991655075275,11.3320088121683,3426922.85575177,0.09,1.0
2008-11-07,57.35,57.35,56.13,56.75,511500,11.2828247461432,11.2828247461432,11.0428065039411,11.1647829876831,2599927.38166277,0.0,1.0
2008-11-10,56.92,58.95,56.22,58.31,417900,11.1982281525802,11.5976027687035,11.0605127677101,11.4716915596794,2124163.54407989,0.0,1.0
2008-11-11,55.43,56.56,54.73,55.99,639100,10.905091119071,11.1274030975041,10.7673757342009,11.015263426967,3248511.41665819,0.0,1.0
2008-11-12,53.65,55.06,53.58,54.69,693600,10.5549005689727,10.8322987013539,10.5411290304857,10.7595062836369,3525532.0272166,0.0,1.0
2008-11-13,57.25,57.25,53.61,53.81,1060800,11.2631511197332,11.2631511197332,10.5470311184087,10.5863783712287,5391990.15927246,0.0,1.0
2008-11-14,56.61,58.4947,56.18,57.0,874800,11.1372399107091,11.5080287476587,11.0526433171461,11.2139670537082,4446562.020486,0.0,1.0
2008-11-17,57.12,58.57,56.13,56.13,701600,11.2375754054002,11.5228429883454,11.0428065039411,11.0428065039411,3566195.60307839,0.0,1.0
2008-11-18,58.6,58.6,55.84,57.0,855400,11.5287450762684,11.5287450762684,10.985752987352,11.2139670537082,4347952.84902117,0.0,1.0
2008-11-19,58.93,60.0,58.25,58.52,1402200,11.5936680434215,11.8041758460086,11.4598873838334,11.5130061751404,7127308.25917402,0.0,1.0
2008-11-20,56.29,59.28,55.87,58.17,1477600,11.0742843061971,11.6625257358565,10.991655075275,11.4441484827054,7510562.46167134,0.0,1.0
2008-11-21,56.84,58.12,53.97,57.03,1472700,11.1824892514522,11.4343116695003,10.6178561734847,11.2198691416312,7485656.02145599,0.0,1.0
2008-11-24,58.14,58.5,56.57,57.33,1347900,11.4382463947823,11.5090714498584,11.1293704601451,11.2788900208612,6851304.23801222,0.0,1.0
2008-11-25,56.81,60.0,56.72,58.61,2897200,11.1765871635292,11.8041758460086,11.1588808997601,11.5307124389094,14726313.9983447,0.0,1.0
2008-11-26,57.89,58.11,56.11,56.2,884700,11.3890623287573,11.4323443068593,11.0388717786591,11.0565780424281,4496883.19561495,0.0,1.0
2008-11-28,59.44,59.74,57.9,58.49,426000,11.6940035381125,11.7530244173426,11.3910296913983,11.5071040872174,2165335.41463996,0.0,1.0
2008-12-01,56.17,58.56,56.06,58.36,720100,11.0506759545051,11.5208756257044,11.029034965454,11.4815283728844,3660230.12225875,0.0,1.0
2008-12-02,56.59,57.02,55.01,57.02,901200,11.1333051854271,11.2179017789902,10.8224618881489,11.2179017789902,4580751.82082989,0.0,1.0
2008-12-03,57.27,58.0,55.0,55.0,651300,11.2670858450152,11.4107033178083,10.8204945255079,10.8204945255079,3310523.36984743,0.0,1.0
2008-12-04,55.87,57.72,54.83,56.58,826600,10.991655075275,11.3556171638603,10.7870493606109,11.1313378227861,4201563.97591876,0.0,1.0
2008-12-05,54.31,55.575,53.21,55.48,1454700,10.6847465032788,10.9336178773655,10.4683366127686,10.914927932276,7394162.975767,0.0,1.0
2008-12-08,54.26,55.88,53.6,55.15,1094900,10.6749096900738,10.993622437916,10.5450637557677,10.8500049651229,5565318.6513833,0.0,1.0
2008-12-09,52.0,54.73,51.86,53.94,1254900,10.2302857332075,10.7673757342009,10.2027426562334,10.6119540855617,6378590.16861894,0.0,1.0
2008-12-10,51.61,52.8,50.27,52.26,1161200,10.1535585902084,10.3876747444876,9.88993199631422,10.2814371618735,5902318.03633783,0.0,1.0
2008-12-11,50.59,51.82,50.27,51.32,744200,9.95288760082626,10.1948732056694,9.88993199631422,10.0965050736194,3782729.14454238,0.0,1.0
2008-12-12,51.44,51.78,49.61,49.61,720300,10.1201134253114,10.1870037551054,9.76008606200812,9.76008606200812,3661246.7116553,0.0,1.0
2008-12-15,51.06,51.79,50.21,51.79,452400,10.0453536449533,10.1889711177464,9.87812782046821,10.1889711177464,2299525.21498385,0.0,1.0
2008-12-16,52.47,52.5,50.64,50.85,542600,10.3227517773345,10.3286538652575,9.96272441403127,10.0040390294923,2758007.03282545,0.0,1.0
2008-12-17,52.72,53.26,51.58,51.58,812800,10.3719358433596,10.4781734259736,10.1476565022854,10.1476565022854,4131419.30755716,0.0,1.0
2008-12-18,54.37,54.64,52.91,53.25,776000,10.6965506791248,10.7496694704318,10.4093157335386,10.4762060633326,3944366.85859297,0.0,1.0
2008-12-19,52.44,55.06,52.26,53.95,764100,10.3168496894115,10.8322987013539,10.2814371618735,10.6139214482027,3883879.78949858,0.0,1.0
2008-12-22,53.9,53.9,51.75,52.58,570400,10.6040846349977,10.6040846349977,10.1811016671824,10.3443927663855,2899312.95894515,0.0,1.0
2008-12-23,53.29,54.89,53.01,54.11,567300,10.4840755138967,10.7988535364569,10.4289893599486,10.6453992504588,2883555.82329869,0.0,1.0
2008-12-24,53.62,53.9525,53.05,53.5,301700,10.5489984810497,10.614413288863,10.4368588105126,10.5253901293577,1533525.1046875,0.0,1.0
2008-12-26,54.22,54.29,53.39,53.59,254200,10.6670402395098,10.6808117779968,10.5037491403067,10.5430963931267,1292085.12300816,0.0,1.0
2008-12-29,54.06,54.95,53.61,53.95,409400,10.6355624372538,10.8106577123029,10.5470311184087,10.6139214482027,2080958.49472675,0.0,1.0
2008-12-30,54.91,55.0,54.1,54.36,375400,10.8027882617389,10.8204945255079,10.6434318878178,10.6945833164838,1908138.29731417,0.0,1.0
2008-12-31,56.12,56.51,54.84,55.13,687000,11.0408391413001,11.1175662842991,10.7890167232519,10.8460702398409,3491984.57713062,0.0,1.0
2009-01-02,55.59,56.15,54.87,56.15,518700,10.936568921327,11.0467412292231,10.7949188111749,11.0467412292231,2636524.59993836,0.0,1.0
2009-01-05,55.35,55.83,54.97,55.28,454700,10.8893522179429,10.983785624711,10.8145924375849,10.8755806794559,2311215.99304411,0.0,1.0
2009-01-06,55.12,56.0,54.69,55.37,426300,10.8441028771999,11.017230789608,10.7595062836369,10.8932869432249,2166860.29873477,0.0,1.0
2009-01-07,54.19,55.54,54.0,54.34,483100,10.6611381515868,10.926732108122,10.6237582614078,10.6906485912018,2455571.68735343,0.0,1.0
2009-01-08,54.2,54.44,53.82,53.88,512300,10.6631055142278,10.7103222176118,10.5883457338697,10.6001499097157,2603993.73924894,0.0,1.0
2009-01-09,53.35,54.12,53.05,54.12,379900,10.4958796897427,10.6473666130998,10.4368588105126,10.6473666130998,1931011.55873642,0.0,1.0
2009-01-12,53.09,53.27,52.45,53.27,470800,10.4447282610766,10.4801407886146,10.3188170520525,10.4801407886146,2393051.43946595,0.0,1.0
2009-01-13,52.73,53.53,52.23,53.09,293800,10.3739032060006,10.5312922172807,10.2755350739505,10.4447282610766,1493369.82352398,0.0,1.0
2009-01-14,52.03,52.36,51.39,52.12,471300,10.2361878211305,10.3011107882835,10.1102766121064,10.2538940848995,2395592.91295729,0.0,1.0
2009-01-15,52.76,53.58,51.86,52.05,653900,10.3798052939236,10.5411290304857,10.2027426562334,10.2401225464125,3323739.0320025,0.0,1.0
2009-01-16,53.64,53.98,52.26,53.18,507600,10.5529332063317,10.6198235361257,10.2814371618735,10.4624345248456,2580103.88843014,0.0,1.0
2009-01-20,52.84,54.36,52.72,53.64,475800,10.3955441950516,10.6945833164838,10.3719358433596,10.5529332063317,2418466.17437955,0.0,1.0
2009-01-21,53.35,53.35,52.12,53.2,618800,10.4958796897427,10.4958796897427,10.2538940848995,10.4663692501276,3145327.59290892,0.0,1.0
2009-01-22,52.99,53.25,51.79,52.75,510500,10.4250546346666,10.4762060633326,10.1889711177464,10.3778379312826,2594844.43468004,0.0,1.0
2009-01-23,53.23,53.48,51.92,52.32,698100,10.4722713380506,10.5214554040757,10.2145468320795,10.2932413377195,3548405.28863887,0.0,1.0
2009-01-26,53.48,54.18,53.12,53.16,453000,10.5214554040757,10.6591707889458,10.4506303489996,10.4584997995636,2302574.98317347,0.0,1.0
2009-01-27,53.84,54.2,53.08,53.85,510500,10.5922804591517,10.6631055142278,10.4427608984356,10.5942478217927,2594844.43468005,0.0,1.0
2009-01-28,55.14,55.26,54.33,54.5,481500,10.8480376024819,10.8716459541739,10.6886812285608,10.7221263934578,2447438.97218108,0.0,1.0
2009-01-29,54.5,55.54,54.1,54.8,437700,10.7221263934578,10.926732108122,10.6434318878178,10.7811472726879,2224805.89433782,0.0,1.0
2009-01-30,53.23,54.97,52.98,54.73,705500,10.4722713380506,10.8145924375849,10.4230872720256,10.7673757342009,3586019.09631102,0.0,1.0
2009-02-02,53.99,54.19,52.91,52.97,597200,10.6217908987668,10.6611381515868,10.4093157335386,10.4211199093846,3035535.9380821,0.0,1.0
2009-02-03,54.27,54.45,53.15,54.25,608100,10.6768770527148,10.7122895802528,10.4565324369226,10.6729423274328,3090940.06019379,0.0,1.0
2009-02-04,53.95,54.84,53.66,54.5,742000,10.6139214482027,10.7890167232519,10.5568679316137,10.7221263934578,3771546.66118041,0.0,1.0
2009-02-05,52.5,53.86,51.89,53.51,1341800,10.3463601290266,10.6143801247499,10.2261452780036,10.5454043905564,6808626.33056516,0.09,1.0
2009-02-06,53.36,53.5,51.89,52.37,718700,10.5158433616163,10.5434336552937,10.2261452780036,10.3207405706118,3646862.23265554,0.0,1.0
2009-02-09,52.57,53.42,52.3,53.36,433900,10.3601552758653,10.5276677731923,10.3069454237731,10.5158433616163,2201716.32496067,0.0,1.0
2009-02-10,51.82,52.45,51.08,52.12,940100,10.2123501311649,10.3365064527132,10.0665157217272,10.271472189045,4770300.7999436,0.0,1.0
2009-02-11,52.3,52.47,51.49,52.31,413800,10.3069454237731,10.3404479232385,10.1473158674967,10.3089161590358,2099723.93470553,0.0,1.0
2009-02-12,52.28,52.28,50.94,51.51,709400,10.3030039532478,10.3030039532478,10.0389254280498,10.151257338022,3599671.7237315,0.0,1.0
2009-02-13,51.44,52.34,51.22,52.17,594600,10.1374621911833,10.3148283648238,10.0941060154046,10.2813258653584,3017148.02217475,0.0,1.0
2009-02-17,51.08,51.71,49.92,50.61,804800,10.0665157217272,10.1906720432755,9.83791043125725,9.97389116438159,4083755.00882311,0.0,1.0
2009-02-18,50.93,51.27,50.4,51.08,562500,10.0369546927871,10.1039596917179,9.93250572386549,10.0665157217272,2854264.65266278,0.0,1.0
2009-02-19,50.9,51.25,50.55,51.22,414600,10.0310424869991,10.1000182211926,9.96206675280556,10.0941060154046,2103783.33332264,0.0,1.0
2009-02-20,50.02,50.95,49.67,50.25,509800,9.85761778388396,10.0408961633124,9.78864204969045,9.90294469492541,2586851.76875997,0.0,1.0
2009-02-23,48.93,50.72,48.89,50.46,502900,9.64280764025274,9.99556925227098,9.63492469920206,9.94433013544152,2551839.45568731,0.0,1.0
2009-02-24,50.14,50.35,49.11,49.3,725100,9.88126660703602,9.92265204755213,9.67828087498084,9.7157248449716,3679337.4215925,0.0,1.0
2009-02-25,49.05,50.43,48.55,50.06,636500,9.6664564634048,9.9384179296535,9.56791970027122,9.86550072493465,3229759.02474642,0.0,1.0
2009-02-26,48.52,49.55,48.27,49.51,521000,9.5620074944832,9.76499322653839,9.51273911291641,9.7571102854877,2643683.34939966,0.0,1.0
2009-02-27,48.92,49.52,47.76,48.0,615100,9.64083690499007,9.75908102075038,9.41223161452015,9.45952926082427,3121170.11173845,0.0,1.0
2009-03-02,47.1,48.61,47.01,48.23,686700,9.28216308718382,9.57974411184725,9.26442646981977,9.50485617186572,3484486.28797072,0.0,1.0
2009-03-03,47.05,47.95,46.53,47.5,582000,9.27230941087046,9.44967558451092,9.16983117721153,9.36099249769069,2953212.49395509,0.0,1.0
2009-03-04,47.8,48.51,47.02,47.35,475200,9.42011455557084,9.56003675922053,9.26639720508245,9.33143146875061,2411282.77856952,0.0,1.0
2009-03-05,46.9,47.59,46.26,47.16,576600,9.24274838193038,9.37872911505473,9.11662132511939,9.29398749875985,2925811.55328953,0.0,1.0
2009-03-06,46.86,47.2,45.41,47.06,773200,9.2348654408797,9.30187043981054,8.9491088277923,9.27428014613313,3923408.76344686,0.0,1.0
2009-03-09,46.28,47.09,45.9701,46.39,530800,9.12056279564474,9.28019235192115,9.05948970985454,9.14224088353413,2693410.98245938,0.0,1.0
2009-03-10,46.82,46.95,45.85,46.15,608800,9.22698249982901,9.25260205824374,9.03582117934985,9.09494323723001,3089202.34762862,0.0,1.0
2009-03-11,47.46,48.34,46.82,47.0,767400,9.35310955664,9.52653425975511,9.22698249982901,9.2624557345571,3893978.12347274,0.0,1.0
2009-03-12,48.97,49.06,47.3401,47.5,827400,9.65069058130343,9.66842719866748,9.32948044084057,9.36099249769069,4198433.01975677,0.0,1.0
2009-03-13,49.85,50.04,49.0,49.28,481000,9.82411528441854,9.86155925440931,9.65660278709145,9.71178337444626,2440713.41854364,0.0,1.0
2009-03-16,50.78,51.57,50.34,50.34,618500,10.007393663847,10.1630817495981,9.92068131228946,9.92068131228946,3138422.55586121,0.0,1.0
2009-03-17,51.25,51.25,50.05,50.61,611700,10.1000182211926,10.1000182211926,9.86352998967198,9.97389116438159,3103917.66761568,0.0,1.0
2009-03-18,51.36,51.97,50.13,51.0,709400,10.121696309082,10.2419111601049,9.87929587177335,10.0507498396258,3599671.7237315,0.0,1.0
2009-03-19,50.53,51.65,50.06,51.48,642900,9.95812528228022,10.1788476316995,9.86550072493465,10.145345132234,3262234.21368338,0.0,1.0
2009-03-20,50.44,51.12,50.15,50.67,626600,9.94038866491617,10.0743986627779,9.8832373422987,9.98571557595763,3179523.96685955,0.0,1.0
2009-03-23,51.55,51.55,50.6,51.13,668400,10.1591402790727,10.1591402790727,9.97192042911892,10.0763693980405,3391627.5446041,0.0,1.0
2009-03-24,51.81,52.1,50.98,50.98,1094800,10.2103793959022,10.2675307185197,10.0468083691004,10.0468083691004,5555287.00752927,0.0,1.0
2009-03-25,50.83,52.3225,49.73,52.25,1511900,10.0172473401604,10.3113795781141,9.80046646126648,10.2970917474598,7671755.96153039,0.0,1.0
2009-03-26,50.85,51.2,49.25,51.08,1016900,10.0211888106857,10.0901645448792,9.70587116865824,10.0665157217272,5160003.06718717,0.0,1.0
2009-03-27,51.43,52.4295,50.59,50.59,619900,10.1354914559207,10.3324664454247,9.96994969385625,9.96994969385625,3145526.50344116,0.0,1.0
2009-03-30,52.11,52.71,51.51,52.52,882300,10.2695014537824,10.3877455695427,10.151257338022,10.3503015995519,4477009.24985664,0.0,1.0
2009-03-31,52.23,52.84,52.09,52.63,740900,10.2931502769344,10.4133651279574,10.265559983257,10.3719796874413,3759510.54428063,0.0,1.0
2009-04-01,52.1,52.23,51.22,51.65,764300,10.2675307185197,10.2931502769344,10.0941060154046,10.1788476316995,3878247.95383139,0.0,1.0
2009-04-02,53.76,54.58,52.31,52.93,1150900,10.5946727721232,10.7562730636623,10.3089161590358,10.4311017453214,5839952.33555483,0.0,1.0
2009-04-03,53.65,54.1825,52.97,53.74,510500,10.5729946842338,10.6779363369711,10.4389846863721,10.5907313015978,2590403.74254995,0.0,1.0
2009-04-06,54.28,54.43,52.88,53.48,596800,10.6971510057821,10.7267120347222,10.4212480690081,10.5394921847684,3028311.36837182,0.0,1.0
2009-04-07,53.59,54.14,53.22,53.56,435500,10.5611702726578,10.6695607121047,10.4882530679389,10.5552580668698,2209835.12219491,0.0,1.0
2009-04-08,54.04,54.07,53.26,53.85,460500,10.649853359478,10.655765565266,10.4961360089896,10.6124093894872,2336691.32897993,0.0,1.0
2009-04-09,53.53,54.79,52.93,54.48,593800,10.5493458610817,10.7976585041784,10.4311017453214,10.7365657110356,3013088.62355763,0.0,1.0
2009-04-13,52.66,53.5,52.48,53.32,403000,10.3778918932293,10.5434336552937,10.3424186585012,10.5079604205656,2044922.0533744,0.0,1.0
2009-04-14,51.86,52.59,51.83,52.33,707000,10.2202330722156,10.3640967463906,10.2143208664275,10.3128576295611,3587493.52788014,0.0,1.0
2009-04-15,53.01,53.18,51.76,51.76,632100,10.4468676274228,10.4803701268882,10.2005257195888,10.2005257195888,3207432.33235226,0.0,1.0
2009-04-16,53.15,53.71,52.8501,53.08,701300,10.4744579211002,10.5848190958098,10.4153555705727,10.4606627742615,3558570.31273317,0.0,1.0
2009-04-17,53.96,54.18,53.01,53.36,590300,10.6340874773766,10.6774436531554,10.4468676274228,10.5158433616163,2995328.75460772,0.0,1.0
2009-04-20,53.2,54.39,52.96,53.47,406300,10.4843115974136,10.7188290936715,10.4370139511094,10.5375214495057,2061667.07267002,0.0,1.0
2009-04-21,53.41,54.02,53.03,53.39,402200,10.5256970379297,10.6459118889527,10.4508090979482,10.5217555674043,2040862.65475728,0.0,1.0
2009-04-22,52.82,54.13,52.69,53.38,574800,10.409423657432,10.667589976842,10.3838040990173,10.5197848321417,2916677.90640102,0.0,1.0
2009-04-23,52.4,53.03,51.97,52.65,600400,10.3266527763998,10.4508090979482,10.2419111601049,10.3759211579666,3046578.66214887,0.0,1.0
2009-04-24,52.26,52.94,52.0,52.74,498100,10.2990624827224,10.4330724805841,10.247823365893,10.3936577753307,2527483.06398459,0.0,1.0
2009-04-27,53.42,54.18,52.18,52.18,686000,10.5276677731923,10.6774436531554,10.2832966006211,10.2832966006211,3480934.31418076,0.0,1.0
2009-04-28,53.98,54.4457,52.77,53.0,724700,10.638028947902,10.7298060890846,10.3995699811187,10.4448968921601,3677307.72228393,0.0,1.0
2009-04-29,54.3,54.6,54.01,54.14,510500,10.7010924763075,10.7602145341876,10.64394115369,10.6695607121047,2590403.74254994,0.0,1.0
2009-04-30,54.41,55.08,54.09,54.82,651400,10.7227705641968,10.8548098267959,10.6597070357914,10.8035707099664,3305365.3239903,0.0,1.0
2009-05-01,54.42,54.68,53.59,54.46,491200,10.7247412994595,10.775980416289,10.5611702726578,10.7326242405102,2492470.75091193,0.0,1.0
2009-05-04,56.91,57.21,54.16,54.5,1239100,11.2154543798648,11.2745764377449,10.6735021826301,10.7405071815609,6287501.03309234,0.0,1.0
2009-05-05,54.98,58.5,54.81,58.0,1465500,10.8351024741691,11.5288012866296,10.8015999747037,11.430264523496,7436310.84173745,0.0,1.0
2009-05-06,54.76,56.02,53.66,55.53,766300,10.7917462983904,11.040058941487,10.5749654194965,10.9434929136161,3888396.45037419,0.0,1.0
2009-05-07,54.48,55.08,53.93,54.86,478400,10.7543023283996,10.8727417813555,10.6457328298567,10.8293139819384,2423516.76604563,0.09,1.0
2009-05-08,53.89,55.09,53.55,55.0,565900,10.6378368663263,10.8747157722381,10.5707211763179,10.8569498542947,2866781.22471826,0.0,1.0
2009-05-11,53.72,54.15,53.22,53.64,503100,10.6042790213221,10.6891606292738,10.5055794771921,10.5884870942613,2548643.9903795,0.0,1.0
2009-05-12,52.88,53.95,52.66,53.95,750500,10.4384637871838,10.6496808116219,10.3950359877666,10.6496808116219,3801942.58552934,0.0,1.0
2009-05-13,52.96,53.11,52.52,52.64,738900,10.4542557142445,10.4838655774835,10.3674001154102,10.3910880060014,3743178.3830082,0.0,1.0
2009-05-14,52.76,53.49,52.55,53.18,668600,10.4147758965926,10.5588772310223,10.373322088058,10.4976835136617,3387047.05221175,0.0,1.0
2009-05-15,52.8,53.25,52.17,52.24,625900,10.422671860123,10.5115014498399,10.2983104345192,10.3121283706974,3170733.9963795,0.0,1.0
2009-05-18,53.0,53.13,52.37,53.13,513000,10.4621516777749,10.4878135592487,10.3377902521712,10.4878135592487,2598796.19770362,0.0,1.0
2009-05-19,51.84,53.0,51.34,53.0,1531900,10.2331687353935,10.4621516777749,10.1344691912635,10.4621516777749,7760420.84846423,0.0,1.0
2009-05-20,50.9,52.41,50.76,52.04,859100,10.0476135924291,10.3456862157016,10.0199777200728,10.2726485530454,4352097.10223623,0.0,1.0
2009-05-21,50.51,51.2,49.87,50.97,944900,9.97062794800778,10.1068333189071,9.84429253152144,10.0614315286073,4786749.56571178,0.0,1.0
2009-05-22,50.64,51.17,50.48,50.7,521400,9.99628982948157,10.1009113462593,9.96470597535998,10.0081337747772,2641349.58573619,0.0,1.0
2009-05-26,51.54,51.69,50.21,50.7,484000,10.1739490089155,10.2035588721545,9.91140822152981,10.0081337747772,2451885.69140068,0.0,1.0
2009-05-27,50.01,51.46,49.94,51.41,565800,9.87192840387783,10.1581570818547,9.85811046769963,10.1482871274417,2866274.63676551,0.0,1.0
2009-05-28,50.02,50.19,49.42,50.05,697200,9.87390239476042,9.90746023976461,9.75546294180448,9.87982436740822,3531931.20670363,0.0,1.0
2009-05-29,50.27,50.27,49.27,50.23,647200,9.9232521668254,9.9232521668254,9.7258530785655,9.915356203295,3278637.23031926,0.0,1.0
2009-06-01,50.6,51.0,50.0,50.44,524700,9.98839386595117,10.0673535012551,9.86995441299523,9.95681001182958,2658066.98817756,0.0,1.0
2009-06-02,51.27,51.67,50.44,50.58,655600,10.1206512550853,10.1996108903893,9.95681001182958,9.98444588418597,3321190.61835183,0.0,1.0
2009-06-03,51.32,51.63,50.76,51.12,606000,10.1305212094983,10.1917149268589,10.0199777200728,10.0910413918463,3069922.99377854,0.0,1.0
2009-06-04,50.79,51.66,50.43,51.49,561300,10.0258996927206,10.1976368995067,9.95483602094698,10.1640790545025,2843478.1788909,0.0,1.0
2009-06-05,50.09,51.39,49.73,51.05,754400,9.88772033093862,10.1443391456765,9.81665665916505,10.0772234556681,3821699.51568734,0.0,1.0
2009-06-08,50.32,50.47,49.71,49.71,513400,9.9331221212384,9.96273198447738,9.81270867739985,9.81270867739985,2600822.54951469,0.0,1.0
2009-06-09,50.33,50.67,49.93,50.5,874500,9.93509611212099,10.0022118021294,9.85613647681703,9.96865395712518,4430111.6469626,0.0,1.0
2009-06-10,50.6,50.96,50.19,50.44,431700,9.98839386595117,10.0594575377247,9.90746023976461,9.95681001182958,2186940.19210263,0.0,1.0
2009-06-11,50.95,51.4676,50.59,50.6,411600,10.0574835468421,10.1596573149255,9.98641987506857,9.98839386595117,2085116.01359612,0.0,1.0
2009-06-12,51.74,51.99,50.74,50.97,539900,10.2134288265675,10.2627785986324,10.0160297383076,10.0614315286073,2735068.35699839,0.0,1.0
2009-06-15,51.6,51.72,50.47,51.72,824300,10.1857929542111,10.2094808448023,9.96273198447738,10.2094808448023,4175804.49467268,0.0,1.0
2009-06-16,51.05,51.83,51.0,51.7,588600,10.0772234556681,10.2311947445109,10.0673535012551,10.2055328630371,2981776.68999679,0.0,1.0
2009-06-17,51.79,52.36,51.0,51.0,509100,10.2232987809805,10.3358162612886,10.0673535012551,10.0673535012551,2579039.26754562,0.0,1.0
2009-06-18,52.89,53.13,51.82,51.97,502800,10.4404377780664,10.4878135592487,10.2292207536283,10.2588306168672,2547124.22652119,0.0,1.0
2009-06-19,53.06,53.45,52.77,53.12,700200,10.4739956230705,10.5509812674919,10.4167498874752,10.4858395683661,3547128.8452867,0.0,1.0
2009-06-22,53.98,54.17,52.92,52.98,1065200,10.6556027842696,10.693108611039,10.4463597507141,10.4582036960097,5396174.87289259,0.0,1.0
2009-06-23,53.63,54.25,53.45,54.05,809600,10.5865131033787,10.7089005380998,10.5509812674919,10.6694207204478,4101336.06561568,0.0,1.0
2009-06-24,53.8,53.82,53.5,53.79,490800,10.6200709483829,10.6240189301481,10.5608512219049,10.6180969575003,2486333.67218895,0.0,1.0
2009-06-25,54.69,54.75,53.25,53.26,429500,10.7957561369342,10.8076000822298,10.5115014498399,10.5134754407225,2175795.25714172,0.0,1.0
2009-06-26,55.15,55.6,54.1465,54.66,812200,10.8865597175337,10.9753893072507,10.6884697324649,10.7898341642864,4114507.35238768,0.0,1.0
2009-06-29,55.02,55.81,53.85,54.44,369800,10.8608978360599,11.0168431157853,10.6299409027959,10.7464063648692,1873362.24933879,0.0,1.0
2009-06-30,54.31,54.9,53.69,54.88,716900,10.7207444833954,10.8372099454688,10.5983570486743,10.8332619637036,3631729.03339907,0.0,1.0
2009-07-01,54.57,55.07,54.14,54.41,520800,10.772068246343,10.8707677904729,10.6871866383912,10.7404843922214,2638310.05801957,0.0,1.0
2009-07-02,53.19,54.67,52.58,54.67,699300,10.4996575045443,10.791808155169,10.3792440607058,10.791808155169,3542569.55371178,0.0,1.0
2009-07-06,53.88,54.21,52.52,52.52,636000,10.6358628754437,10.7010045745694,10.3674001154102,10.3674001154102,3221899.37960915,0.0,1.0
2009-07-07,53.14,54.12,53.13,53.67,266400,10.4897875501313,10.683238656626,10.4878135592487,10.5944090669091,1349550.30617592,0.0,1.0
2009-07-08,53.32,53.37,52.7008,53.14,377500,10.5253193860181,10.5351893404311,10.4030898705676,10.4897875501313,1912369.52170198,0.0,1.0
2009-07-09,53.19,53.78,52.98,53.4,323200,10.4996575045443,10.6161229666177,10.4582036960097,10.5411113130789,1637292.26334856,0.0,1.0
2009-07-10,53.29,53.72,52.83,53.17,335000,10.5193974133703,10.6042790213221,10.4285938327708,10.4957095227791,1697069.64177527,0.0,1.0
2009-07-13,53.95,54.03,53.18,53.51,371100,10.6496808116219,10.6654727386826,10.4976835136617,10.5628252127875,1879947.89272477,0.0,1.0
2009-07-14,54.76,54.82,53.73,53.95,519400,10.8095740731124,10.821418018408,10.6062530122047,10.6496808116219,2631217.82668081,0.0,1.0
2009-07-15,55.36,55.5,54.5,54.99,540600,10.9280135260683,10.9556493984247,10.7582503101648,10.8549758634122,2738614.47266779,0.0,1.0
2009-07-16,55.44,55.74,55.0,55.08,629600,10.9438054531291,11.0030251796071,10.8569498542947,10.8727417813555,3189477.75063196,0.0,1.0
2009-07-17,56.19,56.27,55.29,55.82,424000,11.091854769324,11.1076466963848,10.9141955898901,11.0188171066679,2147932.91973945,0.0,1.0
2009-07-20,56.41,56.51,55.72,56.25,357400,11.1352825687412,11.1550224775672,10.9990771978419,11.1036987146196,1810545.34319546,0.0,1.0
2009-07-21,56.4,56.81,56.09,56.49,343000,11.1333085778586,11.2142422040452,11.072114860498,11.151074495802,1737596.67799677,0.0,1.0
2009-07-22,57.38,57.46,55.85,56.32,643300,11.3267596843533,11.3425516114141,11.0247390793157,11.1175166507978,3258880.30016128,0.0,1.0
2009-07-23,58.55,58.73,57.1,57.27,685700,11.5577166176174,11.5932484535042,11.2714879396405,11.3050457846447,3473673.59213522,0.0,1.0
2009-07-24,58.83,58.86,58.05,58.46,450600,11.6129883623302,11.618910334978,11.4590170734875,11.539950699674,2282685.31517592,0.0,1.0
2009-07-27,58.99,59.23,58.6,58.91,431600,11.6445722164518,11.6919479976341,11.5675865720304,11.628780289391,2186433.60414986,0.0,1.0
2009-07-28,58.82,59.13,58.32,58.51,368400,11.6110143714476,11.6722080888082,11.5123148273176,11.549820654087,1866270.01800002,0.0,1.0
2009-07-29,59.22,59.95,58.32,58.41,419900,11.6899740067515,11.8340753411813,11.5123148273176,11.530080745261,2127162.81367593,0.0,1.0
2009-07-30,59.73,59.83,58.99,59.69,493100,11.7906475417641,11.8103874505901,11.6445722164518,11.7827515782337,2497985.19510263,0.0,1.0
2009-07-31,58.98,59.98,58.87,59.51,561900,11.6425982255692,11.8399973138291,11.6208843258606,11.7472197423469,2846517.70660752,0.0,1.0
2009-08-03,59.02,59.22,57.7,58.98,557500,11.6504941890996,11.6899740067515,11.3899273925965,11.6425982255692,2824227.83668569,0.0,1.0
2009-08-04,58.99,61.14,57.97,59.61,1768200,11.6445722164518,12.0689802562106,11.4432251464267,11.7669596511729,8957488.18085676,0.0,1.0
2009-08-05,58.19,59.3,57.79,58.82,960800,11.4866529458438,11.7057659338123,11.4076933105399,11.6110143714476,4867297.05020203,0.0,1.0
2009-08-06,57.5,58.69,57.24,58.24,662000,11.3504475749445,11.5853524899738,11.2991238119969,11.4965229002568,3353612.24732903,0.0,1.0
2009-08-07,57.82,58.02,56.5,57.78,569900,11.4136152831877,11.4530951008397,11.1530484866846,11.4057193196573,2887044.74282902,0.0,1.0
2009-08-10,57.47,57.78,57.21,57.78,495000,11.3445256022967,11.4057193196573,11.2932018393491,11.4057193196573,2507610.36620524,0.0,1.0
2009-08-11,57.27,57.62,57.19,57.19,555600,11.3326816570011,11.4019402318213,11.3168511256137,11.3168511256137,2807738.97679749,0.14,1.0
2009-08-12,57.48,58.0,57.3,57.61,419700,11.3742368018932,11.4771352559117,11.3386181062714,11.3999614153978,2120964.81022662,0.0,1.0
2009-08-13,57.69,58.06,57.12,57.51,439900,11.4157919467853,11.4890081544523,11.3029994106496,11.3801732511635,2223046.03292516,0.0,1.0
2009-08-14,57.08,58.0,56.655,57.69,655400,11.2950841449559,11.4771352559117,11.21098444696,11.4157919467853,3312080.85923879,0.0,1.0
2009-08-17,57.72,57.73,56.68,56.74,839000,11.4217283960556,11.423707212479,11.2159314880186,11.2278043865592,4239908.21010276,0.0,1.0
2009-08-18,57.07,57.76,56.81,57.76,737500,11.2931053285325,11.4296436617493,11.2416561015232,11.4296436617493,3726975.33367196,0.0,1.0
2009-08-19,57.82,58.0,57.04,57.04,656400,11.4415165602899,11.4771352559117,11.2871688792622,11.2871688792622,3317134.38511497,0.0,1.0
2009-08-20,58.45,58.45,57.32,57.81,515900,11.5661819949662,11.5661819949662,11.3425757391183,11.4395377438665,2607113.99951373,0.0,1.0
2009-08-21,58.95,59.09,58.32,58.89,770800,11.6651228161379,11.6928262460659,11.5404573814616,11.6532499175973,3895257.74534827,0.0,1.0
2009-08-24,58.28,59.28,58.04,58.87,476500,11.5325421157679,11.7304237581112,11.4850505216055,11.6492922847504,2408005.0799928,0.0,1.0
2009-08-25,57.88,58.25,57.72,58.21,648100,11.4533894588305,11.5266056664976,11.4217283960556,11.5186904008038,3275190.1203428,0.0,1.0
2009-08-26,57.65,57.9,57.12,57.7,567800,11.4078766810916,11.4573470916774,11.3029994106496,11.4177707632087,2869391.9924867,0.0,1.0
2009-08-27,57.49,57.75,57.02,57.75,411200,11.3762156183166,11.4276648453259,11.2832112464153,11.4276648453259,2078009.84027922,0.0,1.0
2009-08-28,57.32,57.96,56.97,57.65,694400,11.3425757391183,11.469219990218,11.2733171642981,11.4078766810916,3509168.36840924,0.0,1.0
2009-08-31,57.13,57.44,56.68,57.22,563400,11.3049782270731,11.3663215361995,11.2159314880186,11.322787574884,2847156.47863157,0.0,1.0
2009-09-01,56.86,57.56,56.71,56.71,394700,11.2515501836404,11.3900673332807,11.2218679372889,11.2218679372889,1994626.66332247,0.0,1.0
2009-09-02,56.59,57.02,56.47,56.68,253900,11.1981221402077,11.2832112464153,11.1743763431265,11.2159314880186,1283090.21995839,0.0,1.0
2009-09-03,56.81,56.81,55.76,56.76,386000,11.2416561015232,11.2416561015232,11.0338803770627,11.231762019406,1950660.98819984,0.0,1.0
2009-09-04,56.5,57.05,56.37,56.6,812800,11.1803127923968,11.2891476956856,11.1545881788921,11.2001009566311,4107505.83214722,0.0,1.0
2009-09-08,55.44,56.53,55.08,56.12,1327400,10.9705582515129,11.1862492416671,10.8993208602693,11.1051177683063,6708050.24802192,0.0,1.0
2009-09-09,55.02,55.4499,54.72,55.18,938900,10.8874479617287,10.9725172797721,10.8280834690257,10.9191090245036,4744755.44513167,0.0,1.0
2009-09-10,55.56,55.84,55.23,55.4,922100,10.9943040485941,11.0497109084502,10.9290031066208,10.9626429858191,4659856.21041209,0.0,1.0
2009-09-11,55.36,55.71,55.29,55.62,379500,10.9547277201254,11.0239862949456,10.9408760051614,11.0061769471347,1917813.07000477,0.0,1.0
2009-09-14,55.52,55.58,55.02,55.16,335300,10.9863887829003,10.9982616814409,10.8874479617287,10.9151513916567,1694447.22627826,0.0,1.0
2009-09-15,55.28,55.53,55.15,55.35,331900,10.9388971887379,10.9883675993238,10.9131725752333,10.952748903702,1677265.2382993,0.0,1.0
2009-09-16,55.77,55.8122,54.71,55.24,388500,11.0358591934862,11.044209798793,10.8261046526023,10.9309819230442,1963294.80289025,0.0,1.0
2009-09-17,56.1,56.45,55.6,55.78,623100,11.1011601354595,11.1704187102796,11.0022193142878,11.0378380099096,3148851.97343864,0.0,1.0
2009-09-18,56.49,56.92,56.23,56.23,539100,11.1783339759733,11.263423082181,11.1268847489641,11.1268847489641,2724355.79984077,0.0,1.0
2009-09-21,56.06,56.64,55.95,56.28,424500,11.0932448697657,11.2080162223248,11.071477889108,11.1367788310812,2145221.73443221,0.0,1.0
2009-09-22,56.22,56.54,55.74,56.54,495100,11.1249059325406,11.1882280580905,11.0299227442159,11.1882280580905,2502000.66128949,0.0,1.0
2009-09-23,55.84,56.47,55.78,56.47,414900,11.0497109084502,11.1743763431265,11.0378380099096,11.1743763431265,2096707.88602102,0.0,1.0
2009-09-24,56.2,56.23,55.72,55.94,340700,11.1209482996938,11.1268847489641,11.025965111369,11.0694990726845,1721736.26600954,0.0,1.0
2009-09-25,55.73,56.43,55.41,56.38,377200,11.0279439277924,11.1664610774327,10.9646218022426,11.1565669953156,1906189.96048959,0.0,1.0
2009-09-28,56.17,56.52,55.61,55.72,236000,11.1150118504235,11.1842704252436,11.0041981307112,11.025965111369,1192632.10677503,0.0,1.0
2009-09-29,56.4,56.61,55.4,56.21,286600,11.1605246281624,11.2020797730545,10.9626429858191,11.1229271161172,1448340.51610901,0.0,1.0
2009-09-30,56.74,56.85,56.1375,56.6,486300,11.2278043865592,11.2495713672169,11.1085806970473,11.2001009566311,2457529.63357922,0.0,1.0
2009-10-01,56.37,56.91,55.72,56.75,545500,11.1545881788921,11.2614442657575,11.025965111369,11.2297832029826,2756698.36544823,0.0,1.0
2009-10-02,56.66,57.01,55.82,56.19,432600,11.2119738551717,11.2812324299919,11.0457532756033,11.1189694832703,2186155.29402915,0.0,1.0
2009-10-05,56.6,56.7,55.79,56.7,516500,11.2001009566311,11.2198891208654,11.039816826333,11.2198891208654,2610146.11503942,0.0,1.0
2009-10-06,56.45,56.86,56.3,56.76,481700,11.1704187102796,11.2515501836404,11.1407364639281,11.231762019406,2434283.41454887,0.0,1.0
2009-10-07,56.46,56.49,56.0,56.24,361100,11.172397526703,11.1783339759733,11.0813719712251,11.1288635653875,1824828.19388333,0.0,1.0
2009-10-08,57.25,57.58,56.52,56.76,454900,11.3287240241543,11.3940249661275,11.1842704252436,11.231762019406,2298848.92106763,0.0,1.0
2009-10-09,57.07,57.45,56.77,57.43,483400,11.2931053285325,11.3683003526229,11.2337408358295,11.364342719776,2442874.40853834,0.0,1.0
2009-10-12,57.05,57.55,56.95,57.0,306300,11.2891476956856,11.3880885168572,11.2693595314513,11.2792536135684,1547894.97586946,0.0,1.0
2009-10-13,56.32,57.04,56.24,57.0,327400,11.144694096775,11.2871688792622,11.1288635653875,11.2792536135684,1654524.37185654,0.0,1.0
2009-10-14,55.67,56.94,55.34,56.78,610700,11.0160710292518,11.2673807150278,10.9507700872785,11.2357196522529,3086188.25257421,0.0,1.0
2009-10-15,56.37,56.44,55.34,55.34,292500,11.1545881788921,11.1684398938562,10.9507700872785,10.9507700872785,1478156.31877838,0.0,1.0
2009-10-16,55.52,56.43,55.39,56.07,1478100,10.9863887829003,11.1664610774327,10.9606641693957,11.0952236861892,7469616.59756008,0.0,1.0
2009-10-19,55.71,55.8,55.11,55.71,484700,11.0239862949456,11.0417956427565,10.9052573095396,11.0239862949456,2449443.99217736,0.0,1.0
2009-10-20,55.61,55.91,55.37,55.91,548700,11.0041981307112,11.0635626234142,10.9567065365488,11.0635626234142,2772869.64825196,0.0,1.0
2009-10-21,55.12,56.24,55.05,55.38,747400,10.907236125963,11.1288635653875,10.893384410999,10.9586853529723,3777005.23984601,0.0,1.0
2009-10-22,55.67,56.04,55.2,55.3,494000,11.0160710292518,11.0892872369189,10.9230666573505,10.9428548215848,2496441.78282571,0.0,1.0
2009-10-23,55.39,55.93,55.08,55.93,506700,10.9606641693957,11.0675202562611,10.8993208602693,11.0675202562611,2560621.561453,0.0,1.0
2009-10-26,54.87,55.73,54.57,55.25,950900,10.8577657153772,11.0279439277924,10.7984012226742,10.9329607394676,4805397.75564566,0.0,1.0
2009-10-27,55.08,55.38,54.54,55.06,566400,10.8993208602693,10.9586853529723,10.7924647734039,10.8953632274224,2862317.05626007,0.0,1.0
2009-10-28,54.82,55.39,54.78,55.05,551100,10.84787163326,10.9606641693957,10.8399563675663,10.893384410999,2784998.11035475,0.0,1.0
2009-10-29,55.55,55.69,54.57,54.91,566100,10.9923252321706,11.0200286620987,10.7984012226742,10.8656809810709,2860800.99849723,0.0,1.0
2009-10-30,56.88,57.1,55.2,55.36,1267800,11.2555078164872,11.2990417778028,10.9230666573505,10.9547277201254,6406860.1058025,0.0,1.0
2009-11-02,58.31,58.37,56.93,57.08,1720300,11.5384785650382,11.5503514635788,11.2654018986044,11.2950841449559,8693580.56476728,0.0,1.0
2009-11-03,57.4,58.22,56.64,58.02,1710800,11.3584062705057,11.5206692172273,11.2080162223248,11.4810928887586,8645572.06894378,0.0,1.0
2009-11-04,57.3,57.88,56.96,57.86,805300,11.3386181062714,11.4533894588305,11.2713383478747,11.4494318259837,4069604.38807599,0.0,1.0
2009-11-05,57.4,57.68,56.44,57.68,751400,11.3861097004338,11.4416516989725,11.1956799911583,11.4416516989725,3787980.36684617,0.14,1.0
2009-11-06,57.68,57.96,57.035,57.2,500600,11.4416516989725,11.4971936975112,11.313706738053,11.3464368443347,2523639.83449986,0.0,1.0
2009-11-09,58.67,58.76,57.87,58.13,288900,11.6380323366629,11.6558851219075,11.4793409122666,11.5309156251954,1456411.40269079,0.0,1.0
2009-11-10,59.12,59.26,58.2,58.24,713700,11.7272962628858,11.7550672621552,11.5448011248301,11.5527356960499,3597925.98857881,0.0,1.0
2009-11-11,59.73,59.98,59.185,59.41,992400,11.848298473988,11.8978895441118,11.740189941118,11.7848219042295,5002916.84330335,0.0,1.0
2009-11-12,58.49,59.68,58.23,59.68,531800,11.6023267661738,11.8383802599632,11.550752053245,11.8383802599632,2680926.21651422,0.0,1.0
2009-11-13,58.49,58.79,58.22,58.22,348500,11.6023267661738,11.6618360503224,11.54876841044,11.54876841044,1756868.72217978,0.0,1.0
2009-11-16,59.25,59.25,58.58,58.58,655800,11.7530836193502,11.7530836193502,11.6201795514183,11.6201795514183,3306038.76041752,0.0,1.0
2009-11-17,58.98,59.27,58.67,58.96,315800,11.6995252636165,11.7570509049601,11.6380323366629,11.6955579780066,1592020.49487626,0.0,1.0
2009-11-18,59.51,59.85,57.97,58.8,973200,11.804658332279,11.8721021876474,11.4991773403162,11.6638196931273,4906125.22360221,0.0,1.0
2009-11-19,58.51,59.4,57.82,59.4,480700,11.6062940517837,11.7828382614245,11.4694226982419,11.7828382614245,2423319.35366376,0.0,1.0
2009-11-20,58.26,58.64,57.76,58.51,404900,11.5567029816598,11.6320814082481,11.4575208414121,11.6062940517837,2041194.10505193,0.0,1.0
2009-11-23,59.15,59.32,58.65,58.65,364300,11.7332471913007,11.7669691189849,11.634065051053,11.634065051053,1836520.15922552,0.0,1.0
2009-11-24,58.84,59.35,58.51,58.95,443100,11.6717542643471,11.7729200473998,11.6062940517837,11.6935743352016,2233769.09841568,0.0,1.0
2009-11-25,59.1,59.69,58.89,58.95,292900,11.7233289772759,11.8403639027682,11.6816724783719,11.6935743352016,1476576.32346187,0.0,1.0
2009-11-27,58.86,59.09,57.87,58.05,144600,11.675721549957,11.721345334471,11.4793409122666,11.5150464827558,728961.885874312,0.0,1.0
2009-11-30,59.04,59.24,58.35,58.64,435700,11.7114271204462,11.7510999765453,11.5745557669044,11.6320814082481,2196463.99498919,0.0,1.0
2009-12-01,59.54,59.65,58.0912,58.53,735600,11.8106092606939,11.8324293315484,11.5232190911122,11.6102613373936,3708328.92980043,0.0,1.0
2009-12-02,60.32,60.47,59.26,59.32,748800,11.9653333994803,11.9950880415546,11.7550672621552,11.7669691189849,3774873.16834496,0.0,1.0
2009-12-03,60.51,60.7499,60.04,60.04,511400,12.0030226127744,12.0506102036652,11.9097914009416,11.9097914009416,2578085.12058175,0.0,1.0
2009-12-04,60.76,61.1,60.42,60.86,535300,12.0526136828982,12.1200575382666,11.9851698275298,12.0724501109478,2698570.52218893,0.0,1.0
2009-12-07,60.35,60.8,59.97,60.76,619300,11.9712843278951,12.060548254118,11.8959059013069,12.0526136828982,3122033.85838147,0.0,1.0
2009-12-08,59.78,60.27,59.51,60.2,356400,11.8582166880128,11.9554151854555,11.804658332279,11.9415296858208,1796694.44070265,0.0,1.0
2009-12-09,60.53,60.9164,59.84,60.17,576200,12.0069898983843,12.0836378563677,11.8701185448425,11.935578757406,2904756.83707315,0.0,1.0
2009-12-10,60.41,60.95,59.68,60.57,932200,11.9831861847249,12.0903028961923,11.8383802599632,12.0149244696041,4699434.78569868,0.0,1.0
2009-12-11,60.18,61.29,60.05,60.57,571800,11.9375624002109,12.1577467515608,11.9117750437465,12.0149244696041,2882575.42422497,0.0,1.0
2009-12-14,60.33,60.77,60.235,60.58,336700,11.9673170422852,12.0545973257032,11.9484724356382,12.0169081124091,1697382.20590512,0.0,1.0
2009-12-15,59.85,60.54,59.41,60.42,757900,11.8721021876474,12.0089735411892,11.7848219042295,11.9851698275298,3820748.36309918,0.0,1.0
2009-12-16,59.14,60.05,59.02,59.86,509900,11.7312635484957,11.9117750437465,11.7074598348363,11.8740858304524,2570523.27529261,0.0,1.0
2009-12-17,58.18,59.09,57.93,59.09,674300,11.5408338392202,11.721345334471,11.4912427690964,11.721345334471,3399301.51898372,0.0,1.0
2009-12-18,57.9,58.33,57.5,58.27,830900,11.4852918406815,11.5705884812945,11.4059461284833,11.5586866244648,4188758.16717125,0.0,1.0
2009-12-21,60.69,60.79,58.33,58.41,2995100,12.0387281832636,12.0585646113131,11.5705884812945,11.5864576237341,15098988.5503606,0.0,1.0
2009-12-22,61.15,61.26,60.2,60.65,920500,12.1299757522914,12.1517958231459,11.9415296858208,12.0307936120437,4640452.39244331,0.0,1.0
2009-12-23,61.85,61.97,60.73,60.95,759800,12.2688307486382,12.2926344622976,12.0466627544834,12.0903028961923,3830326.70046542,0.0,1.0
2009-12-24,61.85,62.19,61.5,61.92,259200,12.2688307486382,12.3362746040066,12.1994032504648,12.2827162482728,1306686.86596556,0.0,1.0
2009-12-28,61.93,62.13,61.7,61.84,363700,12.2846998910778,12.3243727471769,12.2390761065639,12.2668471058332,1833495.42110986,0.0,1.0
2009-12-29,61.83,62.42,61.61,62.13,351600,12.2648634630283,12.3818983885205,12.2212233213193,12.3243727471769,1772496.53577736,0.0,1.0
2009-12-30,61.25,62.0,61.1,61.56,209200,12.149812180341,12.2985853907125,12.1200575382666,12.2113051072945,1054625.35632714,0.0,1.0
2009-12-31,60.45,61.384,60.45,61.25,267000,11.9911207559447,12.1763929939273,11.9911207559447,12.149812180341,1346008.46146916,0.0,1.0
2010-01-04,61.34,61.36,60.44,60.58,558100,12.1676649655855,12.1716322511954,11.9891371131397,12.0169081124091,2813510.57058405,0.0,1.0
2010-01-05,60.51,61.7,60.05,61.2,484000,12.0030226127744,12.2390761065639,11.9117750437465,12.1398939663162,2439955.4132999,0.0,1.0
2010-01-06,60.8,60.88,60.11,60.59,657100,12.060548254118,12.0764173965577,11.9236769005762,12.018891755214,3312592.35966812,0.0,1.0
2010-01-07,60.12,60.78,59.87,60.5,552800,11.9256605433812,12.0565809685081,11.8760694732574,12.0010389699694,2786792.05056237,0.0,1.0
2010-01-08,59.99,60.33,59.62,59.83,443300,11.8998731869168,11.9673170422852,11.8264784031335,11.8681349020375,2234777.34445423,0.0,1.0
2010-01-11,59.73,60.18,59.07,59.95,490900,11.848298473988,11.9375624002109,11.7173780488611,11.891938615697,2474739.90163,0.0,1.0
2010-01-12,61.25,61.29,59.43,59.43,640800,12.149812180341,12.1577467515608,11.7887891898394,11.7887891898394,3230420.30752597,0.0,1.0
2010-01-13,62.05,62.09,61.13,61.17,517500,12.3085036047372,12.3164381759571,12.1260084666815,12.1339430379013,2608836.62475765,0.0,1.0
2010-01-14,62.53,62.92,61.67,61.82,777700,12.403718459375,12.4810805287682,12.233125178149,12.2628798202233,3920564.72091599,0.0,1.0
2010-01-15,62.83,63.33,62.45,62.64,664400,12.4632277435236,12.5624098837713,12.3878493169354,12.4255385302295,3349393.34007533,0.0,1.0
2010-01-19,63.45,64.09,62.66,62.84,914700,12.5862135974308,12.7131667369478,12.4295058158394,12.4652113863286,4611213.25732523,0.0,1.0
2010-01-20,63.39,63.5,62.7,63.35,573100,12.574311740601,12.5961318114555,12.4374403870592,12.5663771693812,2889129.02347557,0.0,1.0
2010-01-21,62.21,63.81,61.61,63.28,731100,12.3402418896165,12.6576247384091,12.2212233213193,12.5524916697465,3685643.39393297,0.0,1.0
2010-01-22,61.73,62.92,61.64,62.46,513000,12.2450270349787,12.4810805287682,12.2271742497341,12.3898329597403,2586151.08889019,0.0,1.0
2010-01-25,61.16,61.99,61.04,61.91,395600,12.1319593950964,12.2966017479075,12.1081556814369,12.2807326054679,1994310.66425917,0.0,1.0
2010-01-26,60.95,61.46,60.63,61.22,439000,12.0903028961923,12.191468679245,12.0268263264338,12.1438612519261,2213100.05462533,0.0,1.0
2010-01-27,60.94,61.39,60.53,61.04,231000,12.0883192533874,12.1775831796103,12.0069898983843,12.1081556814369,1164524.1745295,0.0,1.0
2010-01-28,60.88,62.06,60.8,61.14,301800,12.0764173965577,12.3104872475422,12.060548254118,12.1279921094865,1521443.2721775,0.0,1.0
2010-01-29,60.29,61.51,60.17,61.31,426400,11.9593824710654,12.2013868932697,11.935578757406,12.1617140371707,2149580.55419644,0.0,1.0
2010-02-01,60.22,60.8995,59.91,60.46,464700,11.9454969714307,12.0802855000273,11.8840040444772,11.9931043987496,2342659.67057948,0.0,1.0
2010-02-02,62.12,62.2,60.285,60.45,371000,12.3223891043719,12.3382582468116,11.9583906496629,11.9911207559447,1870296.40151708,0.0,1.0
2010-02-03,61.91,62.38,61.616,62.16,296700,12.2807326054679,12.3739638173007,12.2224135070023,12.3303236755917,1495732.99819438,0.0,1.0
2010-02-04,60.92,61.93,60.85,61.7,329700,12.0843519677775,12.2846998910778,12.0704664681428,12.2390761065639,1662093.59455574,0.0,1.0
2010-02-05,61.1,61.41,60.29,60.77,567700,12.1200575382666,12.1815504652202,11.9593824710654,12.0545973257032,2861906.38043463,0.0,1.0
2010-02-08,60.57,61.41,60.44,60.94,617400,12.0426954688735,12.2097065996949,12.0168485081511,12.1162598955448,3105278.05811053,0.14,1.0
2010-02-09,63.74,64.08,60.83,61.4,1415700,12.6729636649496,12.7405634083773,12.0943893903182,12.207718371947,7120411.64053624,0.0,1.0
2010-02-10,63.13,64.35,62.77,63.8,478000,12.5516817723292,12.7942455575699,12.4801055734058,12.6848930314368,2404151.13666479,0.0,1.0
2010-02-11,64.34,64.35,63.21,63.21,521800,12.792257329822,12.7942455575699,12.5675875943122,12.5675875943122,2624447.83077758,0.0,1.0
2010-02-12,64.36,64.38,63.5,64.13,418300,12.7962337853177,12.8002102408135,12.6252461990006,12.7505045471166,2103883.72482612,0.0,1.0
2010-02-16,64.44,64.65,63.9,64.48,361500,12.8121396073007,12.8538923900061,12.7047753089155,12.8200925182922,1818202.16716386,0.0,1.0
2010-02-17,64.86,64.91,64.12,64.66,347600,12.8956451727114,12.9055863114508,12.7485163193688,12.855880617754,1748290.65921482,0.0,1.0
2010-02-18,65.86,65.87,64.45,64.84,393300,13.0944679474989,13.0964561752467,12.8141278350486,12.8916687172157,1978143.6026156,0.0,1.0
2010-02-19,65.9,65.92,65.38,65.6,421600,13.1024208584904,13.1063973139861,12.9990330156009,13.0427740260541,2120481.42095789,0.0,1.0
2010-02-22,66.2,66.36,65.46,66.1,547000,13.1620676909266,13.1938793348926,13.0149388375839,13.1421854134478,2751193.87396577,0.0,1.0
2010-02-23,65.92,66.45,65.4,66.03,412500,13.1063973139861,13.2117733846234,13.0030094710967,13.1282678192127,2074712.01647327,0.0,1.0
2010-02-24,67.36,67.37,65.83,66.09,626100,13.39270210968,13.3946903374279,13.0885032642552,13.1401971857,3149035.62063979,0.0,1.0
2010-02-25,67.44,67.89,66.36,66.9,854000,13.408607931663,13.4980781803173,13.1938793348926,13.3012436332778,4295282.57471072,0.0,1.0
2010-02-26,67.18,67.52,66.85,67.52,513100,13.3569140102182,13.424513753646,13.2913024945384,13.424513753646,2580690.26824834,0.0,1.0
2010-03-01,67.25,67.45,66.97,67.27,438000,13.3708316044534,13.4105961594108,13.3151612275129,13.3748080599491,2202966.94112798,0.0,1.0
2010-03-02,67.6,67.75,67.12,67.5,364500,13.440419575629,13.4702429918471,13.344984643731,13.4205372981502,1833290.9818291,0.0,1.0
2010-03-03,66.87,67.64,66.65,67.46,362900,13.2952789500341,13.4483724866205,13.2515379395809,13.4125843871587,1825243.61400764,0.0,1.0
2010-03-04,66.88,67.03,66.4409,66.87,347800,13.297267177782,13.3270905940001,13.2099640973729,13.2952789500341,1749296.5801925,0.0,1.0
2010-03-05,67.21,67.56,66.71,67.15,271800,13.3628786934619,13.4324666646375,13.2634673060682,13.3509493269746,1367046.60867257,0.0,1.0
2010-03-08,67.5,67.5999,67.06,67.06,371100,13.4205372981502,13.4403996933515,13.3330552772438,13.3330552772438,1866486.37409268,0.0,1.0
2010-03-09,67.39,67.61,67.18,67.53,308300,13.3986667929236,13.4424078033768,13.3569140102182,13.4265019813938,1550627.1870999,0.0,1.0
2010-03-10,67.52,67.54,67.06,67.37,256400,13.424513753646,13.4284902091417,13.3330552772438,13.3946903374279,1289590.6933909,0.0,1.0
2010-03-11,68.03,68.05,67.3,67.57,664800,13.5259133687875,13.5298898242833,13.3807727431927,13.4344548923853,3343681.32982166,0.0,1.0
2010-03-12,68.51,68.53,67.81,68.03,331600,13.6213483006855,13.6253247561812,13.4821723583343,13.5259133687875,1667816.98100009,0.0,1.0
2010-03-15,67.28,68.56,66.57,68.21,721900,13.376796287697,13.6312894394249,13.2356321175979,13.5617014682493,3630871.76895043,0.0,1.0
2010-03-16,67.9,68.14,67.04,67.3,442400,13.5000664080652,13.5477838740142,13.329078821748,13.3807727431927,2225097.20263703,0.0,1.0
2010-03-17,67.77,68.15,67.4,68.15,389300,13.4742194473428,13.549772101762,13.4006550206715,13.549772101762,1958025.18306193,0.0,1.0
2010-03-18,67.81,68.15,67.54,67.58,310200,13.4821723583343,13.549772101762,13.4284902091417,13.4364431201332,1560183.4363879,0.0,1.0
2010-03-19,67.87,68.21,67.53,68.02,319400,13.4941017248216,13.5617014682493,13.4265019813938,13.5239251410397,1606455.80136136,0.0,1.0
2010-03-22,68.79,68.9897,67.55,67.55,352500,13.677018677626,13.716723585751,13.4304784368896,13.4304784368896,1772935.72316807,0.0,1.0
2010-03-23,69.2,69.36,68.4101,69.0,272700,13.7585360152888,13.7903476592548,13.6014859054842,13.7187714603313,1371573.25307215,0.0,1.0
2010-03-24,68.66,69.15,68.5,69.15,257000,13.6511717169036,13.7485948765494,13.6193600729376,13.7485948765494,1292608.45632396,0.0,1.0
2010-03-25,67.34,69.09,67.3,69.06,371200,13.3887256541842,13.7366655100622,13.3807727431927,13.7307008268186,1866989.33458153,0.0,1.0
2010-03-26,66.49,67.45,66.04,67.37,754800,13.2197262956149,13.4105961594108,13.1302560469606,13.3946903374279,3796345.76977947,0.0,1.0
2010-03-29,67.26,67.27,66.54,66.78,396400,13.3728198322012,13.3748080599491,13.2296674343543,13.2773849003033,1993735.37776972,0.0,1.0
2010-03-30,67.25,67.5,66.91,67.48,180400,13.3708316044534,13.4205372981502,13.3032318610256,13.4165608426545,907340.721870975,0.0,1.0
2010-03-31,66.95,67.48,66.53,67.01,235500,13.3111847720171,13.4165608426545,13.2276792066064,13.3231141385044,1184471.95122293,0.0,1.0
2010-04-01,67.72,67.81,67.01,67.18,292900,13.4642783086034,13.4821723583343,13.3231141385044,13.3569140102182,1473171.27181824,0.0,1.0
2010-04-05,67.73,68.1,67.56,67.97,162700,13.4662665363513,13.5398309630227,13.4324666646375,13.5139840023003,818316.715345944,0.0,1.0
2010-04-06,67.56,67.85,67.48,67.62,360800,13.4324666646375,13.4901252693258,13.4165608426545,13.4443960311247,1814681.44374195,0.0,1.0
2010-04-07,67.66,67.69,67.48,67.53,638400,13.4523489421162,13.4583136253598,13.4165608426545,13.4265019813938,3210899.76076736,0.0,1.0
2010-04-08,67.78,68.17,67.5,67.66,362700,13.4762076750907,13.5537485572578,13.4205372981502,13.4523489421162,1824237.69302995,0.0,1.0
2010-04-09,68.07,68.19,67.62,67.79,179400,13.533866279779,13.5577250127535,13.4443960311247,13.4781959028386,902311.11698256,0.0,1.0
2010-04-12,67.8,68.03,66.8,67.49,557600,13.4801841305864,13.5259133687875,13.281361355799,13.4185490704023,2804507.68578303,0.0,1.0
2010-04-13,67.9,68.07,66.98,67.54,369600,13.5000664080652,13.533866279779,13.3171494552608,13.4284902091417,1858941.96676005,0.0,1.0
2010-04-14,68.39,68.45,67.6,68.2,218700,13.597489567711,13.6094189341983,13.440419575629,13.5597132405014,1099974.58909747,0.0,1.0
2010-04-15,68.36,68.58,68.01,68.1,186800,13.5915248844674,13.6352658949206,13.5219369132918,13.5398309630227,939530.193156865,0.0,1.0
2010-04-16,68.33,68.68,67.99,68.34,382100,13.5855602012238,13.6551481723994,13.517960457796,13.5875484289716,1921812.0278653,0.0,1.0
2010-04-19,68.09,68.38,67.92,68.06,269200,13.5378427352748,13.5955013399631,13.5040428635609,13.5318780520312,1353969.63596268,0.0,1.0
2010-04-20,67.96,68.48,67.74,68.09,272700,13.5119957745524,13.6153836174419,13.4682547640992,13.5378427352748,1371573.25307215,0.0,1.0
2010-04-21,68.25,68.35,67.33,67.92,273700,13.5696543792408,13.5895366567195,13.3867374264364,13.5040428635609,1376602.85796057,0.0,1.0
2010-04-22,68.19,68.33,67.66,67.96,208100,13.5577250127535,13.5855602012238,13.4523489421162,13.5119957745524,1046660.77728022,0.0,1.0
2010-04-23,68.16,68.24,67.54,68.08,286800,13.5517603295099,13.5676661514929,13.4284902091417,13.5358545075269,1442490.68199887,0.0,1.0
2010-04-26,68.97,69.08,67.94,68.27,314100,13.7128067770877,13.7346772823143,13.5080193190567,13.5736308347365,1579798.89545274,0.0,1.0
2010-04-27,68.98,69.35,68.43,68.76,462900,13.7147950048356,13.7883594315069,13.6054424787025,13.6710539943824,2328204.10284964,0.0,1.0
2010-04-28,68.64,69.05,68.4,68.96,302000,13.6471952614079,13.7287125990707,13.5994777954589,13.7108185493398,1518940.67630285,0.0,1.0
2010-04-29,68.8,69.0,67.79,68.83,512100,13.6790069053738,13.7187714603313,13.4781959028386,13.6849715886175,2575660.66335992,0.0,1.0
2010-04-30,69.25,69.71,68.83,68.99,444700,13.7684771540282,13.8599356304304,13.6849715886175,13.7167832325835,2236665.2938804,0.0,1.0
2010-05-03,69.29,69.6,68.5504,69.35,410100,13.7764300650197,13.8380651252038,13.6293807407869,13.7883594315069,2062640.96474106,0.0,1.0
2010-05-04,69.31,69.38,68.56,68.87,384700,13.7804065205154,13.7943241147505,13.6312894394249,13.692924499609,1934889.0005752,0.0,1.0
2010-05-05,69.35,69.95,68.97,69.33,474900,13.7883594315069,13.9076530963794,13.7128067770877,13.7843829760112,2388559.36151069,0.0,1.0
2010-05-06,67.79,69.35,65.78,69.27,860700,13.4781959028386,13.7883594315069,13.0785621255159,13.7724536095239,4328980.92746313,0.0,1.0
2010-05-07,66.77,68.11,66.26,67.98,993100,13.2753966725554,13.5418191907705,13.1739970574138,13.5159722300482,4994900.61468996,0.0,1.0
2010-05-10,69.4,69.7,67.83,68.44,686400,13.7983005702463,13.8579474026825,13.4861488138301,13.6074307064504,3452320.79541152,0.0,1.0
2010-05-11,67.01,68.19,66.1,67.35,1640100,13.3231141385044,13.5577250127535,13.1421854134478,13.3907138819321,8249054.97749772,0.0,1.0
2010-05-12,67.13,67.79,66.29,67.13,799000,13.3469728714789,13.4781959028386,13.1799617406574,13.3469728714789,4018654.30584762,0.0,1.0
2010-05-13,66.6,67.91,65.87,65.87,782000,13.2694319893118,13.5304373332457,13.1239862633028,13.1239862633028,3924900.48119242,0.14,1.0
2010-05-14,65.6,66.81,65.29,66.43,551700,13.0701912687515,13.3112725406294,13.0084266453779,13.2355610668165,2769012.27042694,0.0,1.0
2010-05-17,67.13,67.35,65.59,65.59,785600,13.3750295712087,13.418862529732,13.0681988615459,13.0681988615459,3942969.07675802,0.0,1.0
2010-05-18,66.55,67.76,66.43,67.52,392500,13.2594699532838,13.5005512251617,13.2355610668165,13.4527334522272,1969978.82208187,0.0,1.0
2010-05-19,66.65,66.99,66.05,66.51,388300,13.2793940253398,13.3471358703303,13.1598495930037,13.2515003244614,1948898.79392202,0.0,1.0
2010-05-20,64.9,66.09,64.88,65.8,593700,12.9307227643594,13.1678192218261,12.9267379499482,13.1100394128636,2979812.5520255,0.0,1.0
2010-05-21,64.91,65.54,64.48,64.57,478800,12.932715171565,13.0582368255179,12.8470416617241,12.8649733265745,2403123.2102237,0.0,1.0
2010-05-24,65.53,66.02,64.77,64.91,518900,13.0562444183123,13.1538723713868,12.9048214706865,12.932715171565,2604387.2886071,0.0,1.0
2010-05-25,64.58,65.76,63.801,65.76,827400,12.8669657337801,13.1020697840412,12.7117572124637,13.1020697840412,4152765.54749183,0.0,1.0
2010-05-26,65.58,66.07,64.39,65.02,612800,13.0662064543403,13.1638344074149,12.8291099968737,12.9546316508266,3075676.48960963,0.0,1.0
2010-05-27,65.65,66.29,64.8,66.28,578300,13.0801533047796,13.2076673659381,12.9107986923034,13.2056749587325,2902519.11543935,0.0,1.0
2010-05-28,65.81,66.46,65.33,65.38,426500,13.1120318200692,13.2415382884333,13.0163962742003,13.0263583102283,2140626.66909024,0.0,1.0
2010-06-01,65.96,66.26,65.16,65.62,473700,13.1419179281532,13.2016901443213,12.982525351705,13.0741760831628,2377526.03317245,0.0,1.0
2010-06-02,67.18,67.19,65.95,66.16,578200,13.3849916072367,13.3869840144423,13.1399255209476,13.1817660722653,2902017.21000699,0.0,1.0
2010-06-03,67.3,67.51,66.85,67.15,668900,13.4089004937039,13.4507410450216,13.3192421694518,13.3790143856199,3357245.43717343,0.0,1.0
2010-06-04,65.08,66.56,64.92,66.56,585800,12.9665860940602,13.2614623604894,12.9347075787706,13.2614623604894,2940162.02286768,0.0,1.0
2010-06-07,65.53,66.0,65.01,65.01,484500,13.0562444183123,13.1498875569756,12.952639243621,12.952639243621,2431731.81986923,0.0,1.0
2010-06-08,66.33,66.38,64.91,65.41,824700,13.2156369947605,13.2255990307885,12.932715171565,13.0323355318451,4139214.10081765,0.0,1.0
2010-06-09,67.02,67.34,66.19,66.76,528700,13.3531130919471,13.4168701225264,13.1877432938821,13.3013105046014,2653574.02098009,0.0,1.0
2010-06-10,67.47,67.75,67.26,67.33,592800,13.4427714161992,13.4985588179561,13.4009308648815,13.4148777153208,2975295.4031341,0.0,1.0
2010-06-11,68.42,68.49,66.7915,67.25,665700,13.6320501007314,13.6459969511706,13.3075865872991,13.3989384576759,3341184.46333734,0.0,1.0
2010-06-14,68.07,68.84,68.0,68.81,625800,13.5623158485353,13.7157312033667,13.5483689980961,13.7097539817499,3140924.1958187,0.0,1.0
2010-06-15,68.6,68.76,68.21,68.21,410300,13.6679134304323,13.6997919457219,13.5902095494138,13.5902095494138,2059317.98904507,0.0,1.0
2010-06-16,67.21,68.32,67.04,68.11,748800,13.3909688288535,13.6121260286754,13.3570979063583,13.5702854773577,3758267.87764309,0.0,1.0
2010-06-17,67.6,67.84,67.13,67.47,375000,13.468672709872,13.5164904828065,13.3750295712087,13.4427714161992,1882145.37141581,0.0,1.0
2010-06-18,66.52,67.63,66.39,67.47,698600,13.253492731667,13.4746499314888,13.2275914379941,13.4427714161992,3506311.35058954,0.0,1.0
2010-06-21,66.66,67.2499,66.51,66.94,398700,13.2813864325454,13.3989185336039,13.2515003244614,13.3371738343023,2001096.95888928,0.0,1.0
2010-06-22,65.42,66.82,65.42,66.75,472400,13.0343279390507,13.313264947835,13.0343279390507,13.2993180973958,2371001.26255154,0.0,1.0
2010-06-23,65.21,65.68,64.96,65.42,448800,12.9924873877331,13.0861305263964,12.942677207593,13.0343279390507,2252551.58051043,0.0,1.0
2010-06-24,64.85,65.23,64.73,65.09,385200,12.9207607283314,12.9964722021443,12.8968518418641,12.9685785012658,1933339.72551831,0.0,1.0
2010-06-25,64.61,65.46,64.38,64.95,429800,12.8729429553969,13.0422975678731,12.8271175896681,12.9406848003874,2157189.5483587,0.0,1.0
2010-06-28,65.03,65.4,64.3,64.96,206200,12.9566240580322,13.0303431246395,12.8111783320232,12.942677207593,1034929.00156251,0.0,1.0
2010-06-29,63.34,64.73,63.11,64.61,743100,12.6199072402854,12.8968518418641,12.5740818745566,12.8729429553969,3729659.26799756,0.0,1.0
2010-06-30,62.71,63.52,62.61,63.13,980100,12.4943855863325,12.6557705699863,12.4744615142764,12.5780666889678,4919175.14273233,0.0,1.0
2010-07-01,62.67,62.77,61.98,62.63,578800,12.4864159575101,12.5063400295661,12.3489398603235,12.4784463286876,2905028.64260124,0.0,1.0
2010-07-02,62.63,62.89,62.53,62.77,447700,12.4784463286876,12.5302489160333,12.4585222566316,12.5063400295661,2247030.62075429,0.0,1.0
2010-07-06,62.76,63.38,62.15,62.97,674200,12.5043476223605,12.6278768691078,12.3828107828187,12.5461881736781,3383846.42508942,0.0,1.0
2010-07-07,63.49,63.69,62.83,62.96,459800,12.6497933483694,12.6896414924815,12.5182944727997,12.5441957664725,2307761.17807198,0.0,1.0
2010-07-08,64.33,64.35,63.61,63.65,699000,12.81715555364,12.8211403680512,12.6737022348367,12.6816718636591,3508318.97231907,0.0,1.0
2010-07-09,64.69,64.87,64.099,64.41,393600,12.8888822130417,12.9247455427426,12.7711309471906,12.8330948112849,1975499.78183803,0.0,1.0
2010-07-12,64.71,65.0,64.36,64.46,215200,12.8928670274529,12.9506468364154,12.8231327752569,12.8430568473129,1080100.49047649,0.0,1.0
2010-07-13,65.44,65.75,65.03,65.13,350200,13.0383127534619,13.1000773768356,12.9566240580322,12.9765481300882,1757672.82418617,0.0,1.0
2010-07-14,65.8,65.8,65.09,65.46,334800,13.1100394128636,13.1100394128636,12.9685785012658,13.0422975678731,1680379.38760003,0.0,1.0
2010-07-15,66.0,66.03,65.415,65.7,301400,13.1498875569756,13.1558647785924,13.0333317354479,13.0901153408076,1512742.97318594,0.0,1.0
2010-07-16,64.92,65.97,64.84,65.97,242800,12.9347075787706,13.1439103353588,12.9187683211258,13.1439103353588,1218626.38981269,0.0,1.0
2010-07-19,65.8,65.86,64.79,65.0,387400,13.1100394128636,13.1219938560972,12.9088062850978,12.9506468364154,1944381.64503062,0.0,1.0
2010-07-20,66.98,67.02,65.1801,65.39,439300,13.3451434631247,13.3531130919471,12.9865300901883,13.0283507174339,2204870.56443456,0.0,1.0
2010-07-21,65.6,67.1,65.43,67.09,772200,13.0701912687515,13.3690523495919,13.0363203462563,13.3670599423863,3875713.74881944,0.0,1.0
2010-07-22,65.58,66.17,65.27,66.01,432700,13.0662064543403,13.1837584794709,13.0044418309667,13.1518799641812,2171744.80589766,0.0,1.0
2010-07-23,66.21,66.21,65.35,65.59,526700,13.1917281082933,13.1917281082933,13.0203810886115,13.0681988615459,2643535.91233254,0.0,1.0
2010-07-26,67.39,67.54,66.38,66.38,345600,13.4268321585544,13.4567182666384,13.2255990307885,13.2255990307885,1734585.1742968,0.0,1.0
2010-07-27,67.57,67.82,67.26,67.53,470300,13.4626954882552,13.5125056683953,13.4009308648815,13.4547258594328,2360461.24847161,0.0,1.0
2010-07-28,67.13,67.84,66.845,67.69,184100,13.3750295712087,13.5164904828065,13.318245965849,13.4866043747224,924007.901007067,0.0,1.0
2010-07-29,66.48,67.4,65.71,67.4,339600,13.2455231028446,13.42882456576,13.0921077480132,13.42882456576,1704470.84835415,0.0,1.0
2010-07-30,66.27,66.72,65.69,65.95,307700,13.2036825515269,13.293340875779,13.088122933602,13.1399255209476,1544363.01542572,0.0,1.0
2010-08-02,66.42,67.0,65.82,67.0,586600,13.2335686596109,13.3491282775359,13.1140242272748,13.3491282775359,2944177.26632671,0.0,1.0
2010-08-03,64.89,66.16,64.37,65.99,1413100,12.9287303571538,13.1817660722653,12.8251251824625,13.14789514977,7092425.66492712,0.0,1.0
2010-08-04,65.53,65.83,64.66,65.15,1042700,13.0562444183123,13.1160166344804,12.8829049914249,12.9805329444994,5233367.94340071,0.0,1.0
2010-08-05,62.35,63.89,61.5,63.89,1410200,12.4226589269308,12.7294896365935,12.2533043144546,12.7294896365935,7077870.40738817,0.0,1.0
2010-08-06,62.31,62.33,61.17,62.25,604800,12.4146892981084,12.4186741125196,12.1875548766697,12.4027348548748,3035524.0550194,0.0,1.0
2010-08-09,62.86,62.89,62.14,62.36,460200,12.5242716944165,12.5302489160333,12.3808183756131,12.4246513341364,2309768.79980148,0.0,1.0
2010-08-10,62.55,63.0,62.38,62.61,441700,12.4625070710428,12.5521653952949,12.4286361485476,12.4744615142764,2216916.29481163,0.0,1.0
2010-08-11,61.11,62.14,61.1,62.03,339100,12.1756004334361,12.3808183756131,12.1736080262305,12.3589018963515,1701961.32119226,0.0,1.0
2010-08-12,62.06,62.19,60.0,61.66,482500,12.3987500404635,12.4247222851503,11.9871898554272,12.3188354414274,2415078.12499466,0.17,1.0
2010-08-13,61.94,62.31,61.68,61.92,377500,12.3747756607527,12.4486966648612,12.3228311713792,12.3707799308009,1889517.0822497,0.0,1.0
2010-08-16,62.2,62.33,61.171,61.55,300000,12.4267201501262,12.452692394813,12.2211398441056,12.2968589266924,1501602.97927128,0.0,1.0
2010-08-17,62.55,62.91,62.09,62.41,197500,12.4966454242829,12.5685685634154,12.4047436353913,12.4686753146202,988555.294686925,0.0,1.0
2010-08-18,62.31,62.59,62.04,62.35,332100,12.4486966648612,12.5046368841865,12.3947543105117,12.4566881247648,1662274.4980533,0.0,1.0
2010-08-19,61.68,62.23,61.44,62.09,636700,12.3228311713792,12.4327137450539,12.2748824119575,12.4047436353913,3186902.05634008,0.0,1.0
2010-08-20,60.91,61.45,60.67,61.25,648900,12.1689955682345,12.2768802769334,12.1210468088128,12.2369229774153,3247967.24416379,0.0,1.0
2010-08-23,60.31,61.16,60.3,60.96,1007800,12.0491236696803,12.2189421926321,12.0471258047043,12.178984893114,5044384.94169864,0.0,1.0
2010-08-24,60.36,60.75,59.44,59.83,539500,12.0591129945598,12.1370297286201,11.8753094167766,11.9532261508368,2700382.69105618,0.0,1.0
2010-08-25,60.34,60.56,59.81,60.09,432500,12.055117264608,12.0990702940779,11.949230420885,12.0051706402104,2164810.96178276,0.0,1.0
2010-08-26,60.47,60.69,60.02,60.32,327700,12.0810895092947,12.1250425387646,11.991185585379,12.0511215346562,1640250.98769067,0.0,1.0
2010-08-27,61.6,62.5,61.12,61.67,486700,12.3068482515719,12.4866560994033,12.2109507327285,12.3208333064033,2436100.56670445,0.0,1.0
2010-08-30,60.72,61.74,60.53,61.44,270000,12.1310361336923,12.3348183612346,12.0930766991502,12.2748824119575,1351442.68134416,0.0,1.0
2010-08-31,61.23,61.6385,60.49,60.49,537400,12.2329272474635,12.3145400317292,12.0850852392465,12.0850852392465,2689871.47020128,0.0,1.0
2010-09-01,61.86,61.88,61.41,61.7,388200,12.3587927409455,12.3627884708973,12.2688888170298,12.326826901331,1943074.25517703,0.0,1.0
2010-09-02,62.69,62.74,61.87,62.2,483500,12.5246155339455,12.5346048588251,12.3607906059214,12.4267201501262,2420083.46825889,0.0,1.0
2010-09-03,62.84,63.05,62.51,63.01,428800,12.5545835085841,12.5965386730781,12.4886539643792,12.5885472131745,2146291.19170509,0.0,1.0
2010-09-07,62.06,62.83,61.95,62.82,262400,12.3987500404635,12.5525856436082,12.3767735257286,12.5505877786323,1313402.07253595,0.0,1.0
2010-09-08,63.28,63.44,62.06,62.06,510400,12.6424895675239,12.6744554071384,12.3987500404635,12.3987500404635,2554727.20206688,0.0,1.0
2010-09-09,63.32,63.86,63.1125,63.86,329600,12.6504810274275,12.7583657361264,12.6090253291775,12.7583657361264,1649761.13989272,0.0,1.0
2010-09-10,63.67,63.7099,63.0,63.4,303500,12.7204063015842,12.728377782838,12.5865493481986,12.6664639472348,1519121.68069611,0.0,1.0
2010-09-13,63.89,64.14,63.65,63.92,308500,12.7643593310541,12.8143059554517,12.7164105716324,12.7703529259818,1544148.3970173,0.0,1.0
2010-09-14,63.84,64.2,63.75,63.99,314800,12.7543700061746,12.8262931453071,12.7363892213914,12.7843379808131,1575682.05958199,0.0,1.0
2010-09-15,64.46,64.59,63.62,63.8,261200,12.8782376346806,12.9042098793674,12.7104169767047,12.7463785462709,1307395.66061887,0.0,1.0
2010-09-16,64.27,64.57,64.03,64.45,265000,12.8402782001384,12.9002141494156,12.7923294407167,12.8762397697047,1326415.96502297,0.0,1.0
2010-09-17,64.45,64.99,64.45,64.77,392500,12.8762397697047,12.9841244784036,12.8762397697047,12.9401714489337,1964597.23121327,0.0,1.0
2010-09-20,64.66,65.0,64.371,64.66,278000,12.9181949341987,12.9861223433795,12.8604566363951,12.9181949341987,1391485.42745806,0.0,1.0
2010-09-21,64.36,64.74,64.24,64.63,289700,12.8582589849216,12.934177854006,12.8342846052107,12.912201339271,1450047.94364963,0.0,1.0
2010-09-22,64.01,64.73,63.98,64.13,335400,12.7883337107649,12.9321799890301,12.7823401158372,12.8123080904758,1678792.1308253,0.0,1.0
2010-09-23,63.53,64.26,63.45,63.77,305400,12.6924361919215,12.8382803351625,12.6764532721143,12.7403849513432,1528631.83289817,0.0,1.0
2010-09-24,64.45,64.6,63.81,64.22,663400,12.8762397697047,12.9062077443433,12.7483764112468,12.8302888752589,3320544.72149524,0.0,1.0
2010-09-27,65.06,65.46,64.15,64.49,442900,12.9981095332349,13.0780241322711,12.8163038204276,12.8842312296083,2216866.53173084,0.0,1.0
2010-09-28,65.01,65.3,64.32,65.06,393100,12.9881202083554,13.0460582926566,12.850267525018,12.9981095332349,1967600.4371718,0.0,1.0
2010-09-29,65.08,65.445,64.6105,64.97,515600,13.0021052631867,13.0750273348072,12.908305502568,12.9801287484518,2580754.98704091,0.0,1.0
2010-09-30,64.94,65.465,64.92,65.22,586300,12.9741351535241,13.079023064759,12.9701394235722,13.0300753728494,2934632.7558225,0.0,1.0
2010-10-01,65.22,65.27,64.44,65.27,506900,13.0300753728494,13.0400646977289,12.8742419047288,13.0400646977289,2537208.50064204,0.0,1.0
2010-10-04,67.68,67.79,65.05,65.26,974700,13.5215501569219,13.5435266716568,12.996111668259,13.038066832753,4878708.0796524,0.0,1.0
2010-10-05,68.4,68.48,67.42,67.89,728400,13.665396435187,13.6813793549943,13.4696056675484,13.5635053214159,3645892.03367068,0.0,1.0
2010-10-06,68.36,68.41,67.86,68.25,508600,13.6574049752834,13.6673943001629,13.5575117264882,13.6354284605485,2545717.58419125,0.0,1.0
2010-10-07,68.52,68.59,67.92,68.41,350500,13.6893708148979,13.7033558697292,13.5694989163436,13.6673943001629,1754372.81411528,0.0,1.0
2010-10-08,69.79,69.94,68.37,68.67,423500,13.9430996668378,13.9730676414763,13.6594028402593,13.7193387895364,2119762.87240462,0.0,1.0
2010-10-11,69.5,69.815,69.45,69.73,295200,13.8851615825365,13.9480943292775,13.875172257657,13.9311124769823,1477577.33160294,0.0,1.0
2010-10-12,69.32,69.65,69.0,69.21,414000,13.8492000129702,13.9151295571751,13.7852683337413,13.8272234982353,2072212.11139438,0.0,1.0
2010-10-13,69.66,69.94,69.4,69.72,280100,13.917127422151,13.9730676414763,13.8651829327775,13.9291146120064,1401996.64831295,0.0,1.0
2010-10-14,69.81,70.0,69.6,69.79,219100,13.9470953967896,13.9850548313317,13.9051402322956,13.9430996668378,1096670.70919446,0.0,1.0
2010-10-15,69.79,70.14,69.71,69.96,391600,13.9430996668378,14.0130249409944,13.9271167470305,13.9770633714281,1960092.42227544,0.0,1.0
2010-10-18,69.16,69.79,69.07,69.48,422200,13.8172341733558,13.9430996668378,13.7992533885726,13.8811658525847,2113255.92616111,0.0,1.0
2010-10-19,68.16,68.91,67.83,68.58,536400,13.6174476757653,13.7672875489582,13.5515181315605,13.7013580047533,2684866.12693706,0.0,1.0
2010-10-20,68.32,68.77,68.1405,68.42,393700,13.6494135153798,13.7393174392955,13.6135518390623,13.6693921651388,1970603.64313034,0.0,1.0
2010-10-21,67.99,68.66,67.65,68.44,340800,13.5834839711749,13.7173409245605,13.5155565619942,13.6733878950906,1705820.98445218,0.0,1.0
2010-10-22,67.9,68.21,67.68,68.21,257100,13.5655031863918,13.6274370006448,13.5215501569219,13.6274370006448,1286873.75323549,0.0,1.0
2010-10-25,67.89,68.44,67.7,68.23,238200,13.5635053214159,13.6733878950906,13.5255458868737,13.6314327305966,1192272.7655414,0.0,1.0
2010-10-26,67.06,67.82,67.0,67.82,375100,13.3976825284158,13.5495202665846,13.3856953385604,13.5495202665846,1877504.25841553,0.0,1.0
2010-10-27,66.96,67.25,66.5,67.07,331600,13.3777038786568,13.435641962958,13.2858020897652,13.3996803933917,1659771.82642119,0.0,1.0
2010-10-28,66.26,67.21,66.21,67.08,400300,13.2378533303435,13.4276505030544,13.2278640054639,13.4016782583676,2003638.90867431,0.0,1.0
2010-10-29,65.85,66.38,65.78,66.26,603300,13.1559408663314,13.2618277100543,13.1419558115,13.2378533303435,3019723.59131454,0.0,1.0
2010-11-01,66.12,66.51,65.83,66.13,319400,13.2098832206808,13.2877999547411,13.1519451363796,13.2118810856567,1598706.63859749,0.0,1.0
2010-11-02,66.03,66.5235,65.5,66.23,583500,13.1919024358976,13.2904970724585,13.0860155921747,13.2318597354157,2920617.79468266,0.0,1.0
2010-11-03,66.06,66.22,65.55,66.0,337600,13.1978960308254,13.2298618704398,13.0960049170542,13.1859088409699,1689803.88600661,0.0,1.0
2010-11-04,66.1,66.67,65.95,66.54,311500,13.205887490729,13.3197657943555,13.1759195160904,13.2937935496688,1559164.42681001,0.0,1.0
2010-11-05,66.01,66.27,65.79,66.02,297900,13.1879067059458,13.2398511953194,13.1439536764759,13.1899045709217,1491091.75841639,0.0,1.0
2010-11-08,66.17,66.25,65.25,65.99,403600,13.2198725455603,13.2358554653675,13.0360689677771,13.183910975994,2020156.5414463,0.0,1.0
2010-11-09,65.18,65.72,64.76,65.48,1093700,13.0220839129458,13.1299686216446,12.9381735839578,13.0820198622229,5474343.92809666,0.0,1.0
2010-11-10,65.89,65.91,64.8,65.07,736300,13.1978960308254,13.2019020699909,12.9795668963042,13.0336484250388,3675950.082247,0.17,1.0
2010-11-11,65.14,65.46,64.97,65.42,389200,13.0476695621181,13.1117661887666,13.0136182292112,13.1037541104355,1943066.37513315,0.0,1.0
2010-11-12,65.63,65.87,64.79,65.04,562100,13.1458175216735,13.1938899916598,12.9775638767214,13.0276393662905,2806263.12811497,0.0,1.0
2010-11-15,65.25,65.98,65.24,65.86,347800,13.0697027775285,13.2159232070702,13.0676997579458,13.1918869720771,1736378.43081015,0.0,1.0
2010-11-16,64.31,65.32,64.17,65.28,344300,12.8814189367488,13.0837239146079,12.8533766625901,13.0757118362768,1718904.81232873,0.0,1.0
2010-11-17,64.31,64.62,64.0,64.29,294500,12.8814189367488,12.9435125438145,12.8193253296832,12.8774128975833,1470280.18365034,0.0,1.0
2010-11-18,65.42,65.57,64.55,64.68,463200,13.1037541104355,13.1337994041769,12.9294914067351,12.955530661311,2312508.59445446,0.0,1.0
2010-11-19,65.35,65.53,64.75,65.4,264500,13.0897329733562,13.1257873258459,12.9695517983904,13.09974807127,1320506.31095251,0.0,1.0
2010-11-22,65.9,65.98,64.98,65.27,263600,13.1998990504081,13.2159232070702,13.0156212487939,13.0737088166941,1316013.09477158,0.0,1.0
2010-11-23,65.12,65.67,64.76,65.49,341500,13.0436635229526,13.1538296000046,12.9715548179731,13.1177752475148,1704925.9175436,0.0,1.0
2010-11-24,65.54,65.75,65.34,65.45,235100,13.1277903454287,13.1698537566667,13.0877299537734,13.1097631691838,1173727.91570864,0.0,1.0
2010-11-26,65.31,65.89,65.01,65.35,128200,13.0817208950251,13.1978960308254,13.0216303075422,13.0897329733562,640033.68266205,0.0,1.0
2010-11-29,65.32,65.44,64.76,65.05,402200,13.0837239146079,13.107760149601,12.9715548179731,13.0296423858733,2007968.38663554,0.0,1.0
2010-11-30,65.25,65.39,64.96,65.0,544200,13.0697027775285,13.0977450516872,13.0116152096284,13.0196272879595,2716898.0507386,0.0,1.0
2010-12-01,65.73,65.84,65.42,65.65,389500,13.1658477175012,13.1878809329115,13.1037541104355,13.149823560839,1944564.11386012,0.0,1.0
2010-12-02,66.06,66.2,65.75,65.75,318200,13.2319473637323,13.259989637891,13.1698537566667,13.1698537566667,1588601.54308163,0.0,1.0
2010-12-03,66.27,66.36,65.81,65.97,346200,13.2740107749704,13.2920379512152,13.1818718741633,13.2139201874875,1728390.49093292,0.0,1.0
2010-12-06,67.4,67.42,66.257,66.31,633900,13.5003519878226,13.5043580269881,13.2714068495128,13.2820228533014,3164721.93010509,0.0,1.0
2010-12-07,67.21,68.15,67.13,67.58,749800,13.4622946157501,13.6505784565298,13.446270459088,13.5364063403123,3743348.32496103,0.0,1.0
2010-12-08,67.25,67.78,67.16,67.17,386700,13.4703066940811,13.5764667319676,13.4522795178363,13.454282537419,1930585.219075,0.0,1.0
2010-12-09,67.04,68.0,66.83,68.0,416900,13.4282432828431,13.6205331627884,13.3861798716051,13.6205331627884,2081357.58425748,0.0,1.0
2010-12-10,67.11,67.445,66.95,67.2,368400,13.4422644199224,13.509365575945,13.4102161065982,13.4602915961673,1839223.15672933,0.0,1.0
2010-12-13,66.99,67.38,66.87,67.16,353800,13.4182281849293,13.496345948657,13.3941919499361,13.4522795178363,1766333.20534971,0.0,1.0
2010-12-14,67.7,67.7,67.09,67.2,546700,13.5604425753055,13.5604425753055,13.4382583807569,13.4602915961673,2729379.20679674,0.0,1.0
2010-12-15,67.91,68.2,67.68,67.81,401600,13.6025059865435,13.6605935544436,13.5564365361399,13.5824757907159,2004972.90918158,0.0,1.0
2010-12-16,67.9,67.95,67.21,67.87,430200,13.6005029669607,13.6105180648745,13.4622946157501,13.5944939082124,2147757.33448685,0.0,1.0
2010-12-17,68.82,68.99,67.75,68.03,465300,13.7847807685749,13.8188321014819,13.5704576732193,13.6265422215366,2322992.76554331,0.0,1.0
2010-12-20,69.38,69.65,68.69,69.16,315100,13.8969498652096,13.9510313939442,13.758741513999,13.8528834343889,1573124.90956952,0.0,1.0
2010-12-21,69.52,69.79,69.07,69.49,537700,13.9249921393683,13.9790736681029,13.834856258144,13.91898308062,2684447.0449874,0.0,1.0
2010-12-22,70.66,71.0,69.54,69.7,438400,14.1533363718033,14.2214390376172,13.9289981785339,13.9610464918581,2188695.52635759,0.0,1.0
2010-12-23,70.42,70.98,70.35,70.69,167700,14.105263901817,14.2174329984517,14.0912427647377,14.1593454305516,837235.948380855,0.0,1.0
2010-12-27,70.19,70.47,70.12,70.45,154800,14.0591944514134,14.1152789997308,14.0451733143341,14.1112729605653,772833.183120792,0.0,1.0
2010-12-28,70.2,70.28,69.97,70.16,174100,14.0611974709962,14.0772216276583,14.0151280205927,14.0531853926652,869187.707889726,0.0,1.0
2010-12-29,70.07,70.37,69.75,70.24,166600,14.0351582164203,14.0952488039032,13.9710615897719,14.0692095493273,831744.239715268,0.0,1.0
2010-12-30,69.97,70.25,69.9,70.16,98300,14.0151280205927,14.07121256891,14.0011068835133,14.0531853926652,490759.056206547,0.0,1.0
2010-12-31,69.02,69.9499,69.02,69.84,306300,13.8248411602302,14.0111019512313,13.8248411602302,13.9890887660167,1529191.24024482,0.0,1.0
2011-01-03,69.33,69.46,68.61,69.11,510700,13.8869347672958,13.9129740218717,13.7427173573369,13.842868336475,2549650.55955936,0.0,1.0
2011-01-04,69.11,69.47,69.0,69.29,331600,13.842868336475,13.9149770414545,13.8208351210647,13.8789226889648,1655500.53955332,0.0,1.0
2011-01-05,69.34,69.61,69.12,69.19,246800,13.8889377868786,13.9430193156132,13.8448713560578,13.8588924931371,1232139.72606079,0.0,1.0
2011-01-06,69.24,69.6,69.0096,69.44,489900,13.868907591051,13.9410162960304,13.8227580198641,13.9089679827062,2445807.34115552,0.0,1.0
2011-01-07,68.75,69.16,68.45,69.15,246000,13.7707596314956,13.8528834343889,13.7106690440127,13.8508804148061,1228145.75612218,0.0,1.0
2011-01-10,69.15,69.2196,68.44,68.66,336600,13.8508804148061,13.8648214311021,13.7086660244299,13.7527324552507,1680462.85166962,0.0,1.0
2011-01-11,69.09,69.53,69.0445,69.22,228500,13.8388622973095,13.9269951589511,13.8297485582079,13.8649015518854,1140777.66371512,0.0,1.0
2011-01-12,70.59,72.48,70.48,71.06,646100,14.139315234724,14.5178859358662,14.1172820193136,14.2334571551138,3225629.97166887,0.0,1.0
2011-01-13,69.71,70.47,69.43,70.39,392700,13.9630495114408,14.1152789997308,13.9069649631235,14.0992548430687,1960539.99361456,0.0,1.0
2011-01-14,69.88,69.91,69.6199,69.65,351400,13.9971008443478,14.0031099030961,13.9450023050001,13.9510313939442,1754351.29553388,0.0,1.0
2011-01-18,70.37,70.37,69.6,69.91,393700,14.0952488039032,14.0952488039032,13.9410162960304,14.0031099030961,1965532.45603782,0.0,1.0
2011-01-19,70.17,70.56,70.1,70.13,240500,14.0551884122479,14.1333061759757,14.0411672751686,14.0471763339169,1200687.21279425,0.0,1.0
2011-01-20,70.08,70.5924,69.74,70.0,255400,14.0371612360031,14.1397959594238,13.9690585701891,14.0211370793409,1275074.90290083,0.0,1.0
2011-01-21,69.7,70.43,69.22,70.43,303200,13.9610464918581,14.1072669213998,13.8649015518854,14.1072669213998,1513714.60673271,0.0,1.0
2011-01-24,70.6,70.67,69.78,69.9,213600,14.1413182543067,14.1553393913861,13.9770706485202,14.0011068835133,1066389.97360853,0.0,1.0
2011-01-25,71.11,71.41,70.33,70.59,249200,14.2434722530276,14.3035628405105,14.0872367255721,14.139315234724,1244121.63587662,0.0,1.0
2011-01-26,70.83,71.76,70.635,71.35,187000,14.1873877047103,14.3736685259072,14.1483288228464,14.291544723014,933590.47314979,0.0,1.0
2011-01-27,69.41,70.86,69.05,70.86,459800,13.9029589239579,14.1933967634586,13.8308502189785,14.1933967634586,2295534.22221537,0.0,1.0
2011-01-28,68.94,69.78,68.34,69.37,255900,13.8088170035681,13.9770706485202,13.6886358286023,13.8949468456269,1277571.13411247,0.0,1.0
2011-01-31,68.81,69.21,68.63,69.15,213000,13.7827777489922,13.8628985323027,13.7467233965024,13.8508804148061,1063394.49615457,0.0,1.0
2011-02-01,69.41,69.85,68.93,68.93,284300,13.9029589239579,13.9910917855995,13.8068139839853,13.8068139839853,1419357.06693308,0.0,1.0
2011-02-02,68.56,69.27,68.29,69.21,211500,13.7327022594231,13.8749166497993,13.6786207306885,13.8628985323027,1055905.80251968,0.0,1.0
2011-02-03,68.7,68.95,68.52,68.6,346900,13.7607445335818,13.8108200231508,13.724690181092,13.7407143377541,1731885.21462921,0.0,1.0
2011-02-04,68.75,69.04,68.66,68.76,228400,13.7707596314956,13.8288471993957,13.7527324552507,13.7727626510783,1140278.41747279,0.0,1.0
2011-02-07,69.84,69.94,68.81,68.99,312800,13.9890887660167,14.0091189618444,13.7827777489922,13.8188321014819,1561642.24599602,0.0,1.0
2011-02-08,71.25,71.74,67.65,68.68,1198300,14.2715145271863,14.3696624867417,13.5504274773916,13.7567384944162,5982467.72179357,0.0,1.0
2011-02-09,72.0,72.11,70.88,71.48,504100,14.4217409958935,14.4437742113039,14.1974028026241,14.3175839775899,2516700.30756584,0.0,1.0
2011-02-10,71.22,71.99,70.87,71.63,395900,14.265505468438,14.4197379763108,14.1953997830413,14.3476292713313,1976515.873369,0.0,1.0
2011-02-11,72.92,73.28,70.92,71.01,486000,14.6060187975077,14.6781275024872,14.2054148809551,14.2234420572,2426336.73770481,0.0,1.0
2011-02-14,72.33,72.92,72.04,72.92,510200,14.4878406421247,14.6060187975077,14.4297530742246,14.6060187975077,2547154.32834772,0.0,1.0
2011-02-15,72.3,73.1,71.73,71.93,654800,14.4818315833764,14.6420731499975,14.3676594671589,14.4077198588142,3269064.39475126,0.0,1.0
2011-02-16,73.05,73.18,72.34,72.43,358900,14.7001607178976,14.7263211681827,14.5572844124944,14.575395493461,1783493.76602936,0.34,1.0
2011-02-17,73.84,73.91,72.76,73.0,614700,14.8591357619378,14.8732221582452,14.6418027903385,14.6900990062495,3054649.25599958,0.0,1.0
2011-02-18,73.89,73.99,73.63,73.79,307300,14.869197473586,14.8893208968822,14.8168765730157,14.8490740502897,1527076.16132856,0.0,1.0
2011-02-22,73.7,73.8099,73.28,73.8099,328300,14.8309629693231,14.8530786115257,14.7464445914789,14.8530786115257,1631432.16324168,0.0,1.0
2011-02-23,73.78,74.0,73.59,73.79,719800,14.8470617079601,14.8913332392118,14.8088272036973,14.8490740502897,3576926.19890758,0.0,1.0
2011-02-24,72.96,73.89,72.9,73.84,692700,14.682049636931,14.869197473586,14.6699755829533,14.8591357619378,3442257.26310542,0.0,1.0
2011-02-25,74.64,74.64,73.03,73.4,537200,15.0201231483077,15.0201231483077,14.6961360332384,14.7705926994344,2669525.91560593,0.0,1.0
2011-02-28,75.44,75.78,74.325,74.67,610900,15.1811105346776,15.2495301738847,14.9567343649246,15.0261601752966,3035765.78898671,0.0,1.0
2011-03-01,74.73,76.01,74.66,75.81,681800,15.0382342292743,15.2958140474661,15.0241478329669,15.2555672008736,3388091.52877909,0.0,1.0
2011-03-02,74.51,74.94,74.4,74.84,457000,14.9939626980226,15.0804934181964,14.9718269323967,15.0603699949002,2270985.37496633,0.0,1.0
2011-03-03,76.17,76.32,74.82,75.05,348500,15.32801152474,15.3581966596844,15.0563453102409,15.1026291838222,1731812.69841525,0.0,1.0
2011-03-04,76.38,76.4,75.65,75.94,326000,15.3702707136621,15.3742953983214,15.2233697235996,15.2817276511587,1620002.69636548,0.0,1.0
2011-03-07,76.68,77.0,75.94,76.5,505700,15.4306409835508,15.4950359380988,15.2817276511587,15.3944188216176,2512991.91273627,0.0,1.0
2011-03-08,77.94,78.06,76.82,76.84,528500,15.6841961170834,15.7083442250388,15.4588137761656,15.4628384608248,2626292.71481335,0.0,1.0
2011-03-09,77.83,77.97,77.5,77.66,487000,15.6620603514575,15.6902331440722,15.5956530545799,15.6278505318539,2420065.37769935,0.0,1.0
2011-03-10,76.94,77.49,76.67,77.18,349300,15.482961884121,15.5936407122503,15.4286286412212,15.531258100032,1735788.16515479,0.0,1.0
2011-03-11,77.16,77.37,76.59,76.93,197200,15.5272334153727,15.5694926042948,15.4125299025842,15.4809495417914,979952.551298384,0.0,1.0
2011-03-14,76.79,77.05,76.13,76.68,216600,15.4527767491767,15.5050976497469,15.3199621554216,15.4306409835508,1076357.6197324,0.0,1.0
2011-03-15,76.58,77.17,75.01,75.62,480400,15.4105175602546,15.5292457577024,15.0945798145038,15.2173326966108,2387267.77709808,0.0,1.0
2011-03-16,76.98,77.47,76.33,76.62,534300,15.4910112534395,15.5896160275911,15.360209002014,15.4185669295731,2655114.84867508,0.0,1.0
2011-03-17,77.69,77.96,77.38,77.55,355500,15.6338875588428,15.6882208017426,15.5715049466245,15.6057147662281,1766598.03238628,0.0,1.0
2011-03-18,78.77,78.83,78.14,78.3,515600,15.8512205304421,15.8632945844198,15.7244429636758,15.7566404409498,2562188.31363816,0.0,1.0
2011-03-21,80.43,80.54,79.37,79.45,459200,16.1852693571595,16.2074051227854,15.9719610702195,15.9880598088565,2281917.90850009,0.0,1.0
2011-03-22,79.12,80.63,79.01,80.4,340300,15.9216525119789,16.225516203752,15.899516746353,16.1792323301707,1691064.16433488,0.0,1.0
2011-03-23,78.72,79.74,78.62,79.38,552200,15.841158818794,16.0464177364155,15.8210353954977,15.9739734125491,2744065.91697244,0.0,1.0
2011-03-24,78.96,79.14,78.67,79.02,402500,15.8894550347049,15.9256771966381,15.8310971071459,15.9015290886827,2000156.70333468,0.0,1.0
2011-03-25,79.1,79.46,78.71,78.97,362100,15.9176278273196,15.9900721511861,15.8391464764643,15.8914673770345,1799395.63298755,0.0,1.0
2011-03-28,79.94,80.14,79.12,79.26,355300,16.086664583008,16.1269114296005,15.9216525119789,15.9498253045936,1765604.16570139,0.0,1.0
2011-03-29,80.49,80.57,79.45,79.8,282700,16.1973434111373,16.2134421497743,15.9880598088565,16.0584917903933,1404830.55908748,0.0,1.0
2011-03-30,80.0,81.1689,79.99,80.73,613200,16.0987386369857,16.3339613318954,16.0967262946561,16.2456396270482,3047195.25586293,0.0,1.0
2011-03-31,79.34,79.95,79.23,79.95,718200,15.9659240432306,16.0886769253376,15.9437882776048,16.0886769253376,3568975.26542849,0.0,1.0
2011-04-01,79.87,79.87,79.45,79.49,616000,16.0725781867006,16.0725781867006,15.9880598088565,15.996109178175,3061109.38945134,0.0,1.0
2011-04-04,79.96,80.16,79.46,80.0,445600,16.0906892676672,16.1309361142597,15.9900721511861,16.0987386369857,2214334.97392779,0.0,1.0
2011-04-05,79.35,80.03,79.15,79.96,348900,15.9679363855602,16.1047756639746,15.9276895389678,16.0906892676672,1733800.43178502,0.0,1.0
2011-04-06,80.14,80.25,79.17,79.57,255700,16.1269114296005,16.1490471952263,15.931714223627,16.0122079168119,1270658.55662777,0.0,1.0
2011-04-07,79.66,80.39,79.53,80.16,167300,16.0303189977786,16.177219987841,16.0041585474935,16.1309361142597,831369.481907803,0.0,1.0
2011-04-08,79.03,79.84,78.6001,79.48,277100,15.9035414310123,16.0665411597118,15.8170308342618,15.9940968358453,1377002.29191066,0.0,1.0
2011-04-11,79.57,79.8,78.98,78.98,291500,16.0122079168119,16.0584917903933,15.8934797193642,15.8934797193642,1448560.69322251,0.0,1.0
2011-04-12,79.88,80.39,79.13,79.17,265100,16.0745905290303,16.177219987841,15.9236648543085,15.931714223627,1317370.29081745,0.0,1.0
2011-04-13,80.02,80.29,79.7,80.13,368600,16.102763321645,16.1570965645448,16.038368367097,16.1248990872708,1831696.30024636,0.0,1.0
2011-04-14,79.95,80.15,79.68,79.87,164400,16.0886769253376,16.1289237719301,16.0343436824378,16.0725781867006,816958.414976948,0.0,1.0
2011-04-15,80.86,81.03,79.84,79.96,306400,16.2718000773333,16.3060098969369,16.0665411597118,16.0906892676672,1522603.76124658,0.0,1.0
2011-04-18,79.6,80.3997,79.19,80.33,294000,16.0182449438008,16.1791719599008,15.9357389082863,16.1651459338633,1460984.02678359,0.0,1.0
2011-04-19,79.13,79.84,78.5,79.63,356000,15.9236648543085,16.0665411597118,15.7968872875423,16.0242819707897,1769082.6990985,0.0,1.0
2011-04-20,79.68,80.1,79.61,79.73,216500,16.0343436824378,16.118862060282,16.0202572861304,16.0444053940859,1075860.68638996,0.0,1.0
2011-04-21,79.76,80.32,79.43,79.96,152000,16.0504424210748,16.1631335915337,15.9840351241972,16.0906892676672,755338.680513965,0.0,1.0
2011-04-25,78.09,79.78,78.08,79.47,331000,15.7143812520277,16.054467105734,15.7123689096981,15.9920844935157,1644849.36348765,0.0,1.0
2011-04-26,78.86,79.18,78.13,78.16,365400,15.8693316114087,15.9337265659566,15.7224306213462,15.7284676483351,1815794.43328818,0.0,1.0
2011-04-27,79.53,79.6,78.5,79.0,404400,16.0041585474935,16.0182449438008,15.7968872875423,15.8975044040234,2009598.4368411,0.0,1.0
2011-04-28,81.79,82.08,79.19,79.19,458500,16.4589479139883,16.5173058415474,15.9357389082863,15.9357389082863,2278439.37510298,0.0,1.0
2011-04-29,82.48,82.56,81.32,81.69,342000,16.5977995347323,16.6138982733693,16.364367824496,16.4388244906921,1699512.03115642,0.0,1.0
2011-05-02,81.98,82.48,81.78,82.48,277000,16.4971824182511,16.5977995347323,16.4569355716587,16.5977995347323,1376505.35856822,0.0,1.0
2011-05-03,81.51,81.64,80.16,81.64,543700,16.4026023287588,16.4287627790439,16.1309361142597,16.4287627790439,2701826.58286476,0.0,1.0
2011-05-04,81.78,82.3,80.92,81.43,387800,16.4569355716587,16.5615773727991,16.2838741313111,16.3865035901219,1927107.50199549,0.0,1.0
2011-05-05,82.0,83.08,81.32,81.79,472400,16.5012071029104,16.7185400745097,16.364367824496,16.4589479139883,2347513.10970261,0.0,1.0
2011-05-06,78.9,82.27,77.83,82.27,1295700,15.8773809807272,16.5555403458102,15.6620603514575,16.5555403458102,6438765.3180391,0.0,1.0
2011-05-09,79.11,79.74,77.76,78.72,566400,15.9196401696493,16.0464177364155,15.6479739551501,15.841158818794,2814630.4515994,0.0,1.0
2011-05-10,82.31,82.34,79.36,79.36,589200,16.5635897151287,16.5696267421176,15.9699487278899,15.9699487278899,2927931.2536765,0.0,1.0
2011-05-11,81.27,82.57,81.07,82.34,587200,16.3543061128479,16.6159106156989,16.3140592662554,16.5696267421176,2917992.58682763,0.0,1.0
2011-05-12,83.05,83.21,80.13,81.27,420900,16.7467128671244,16.7789762513356,16.1579061052701,16.3877827177748,2087319.77895327,0.17,1.0
2011-05-13,82.68,83.25,82.27,83.18,211900,16.672103791136,16.7870420973884,16.5894288690948,16.772926866796,1050850.70363554,0.0,1.0
2011-05-16,82.66,83.2,82.24,82.6,259000,16.6680708681096,16.7769597898224,16.5833794845552,16.6559720990304,1284428.18424542,0.0,1.0
2011-05-17,82.57,83.22,81.75,82.54,337300,16.6499227144908,16.7809927128488,16.4845728704084,16.6438733299512,1672732.14882618,0.0,1.0
2011-05-18,82.06,82.68,81.66,82.68,292500,16.5470831773176,16.672103791136,16.4664247167896,16.672103791136,1450560.78722697,0.0,1.0
2011-05-19,83.4,83.6,82.08,82.08,269700,16.8172890200864,16.8576182503504,16.551116100344,16.551116100344,1337491.43355594,0.0,1.0
2011-05-20,82.16,83.59,82.01,83.42,359900,16.5672477924496,16.8556017888372,16.5370008697516,16.8213219431128,1784809.66606149,0.0,1.0
2011-05-23,81.86,82.01,81.38,81.62,169500,16.5067539470536,16.5370008697516,16.40996379442,16.4583588707368,840581.379264861,0.0,1.0
2011-05-24,81.12,82.15,80.98,81.89,333400,16.3575357950769,16.5652313309364,16.3293053338921,16.5128033315932,1653391.33832981,0.0,1.0
2011-05-25,80.15,80.77,79.42,80.55,625500,16.1619390282965,16.2869596421149,16.0147373378329,16.2425974888245,3101968.45268536,0.0,1.0
2011-05-26,81.99,82.14,79.54,80.55,464000,16.5329679467252,16.5632148694232,16.0389348759913,16.2425974888245,2301060.53084894,0.0,1.0
2011-05-27,82.37,82.88,81.82,82.48,171200,16.6095934842268,16.7124330214,16.4986881010008,16.631774560872,849011.988968402,0.0,1.0
2011-05-31,84.1,84.13,82.79,82.8,409000,16.9584413260104,16.96449071055,16.6942848677812,16.6963013292944,2028305.51102848,0.0,1.0
2011-06-01,82.0,84.73,81.89,83.85,800200,16.5349844082384,17.085478401342,16.5128033315932,16.9080297881804,3968337.57927871,0.0,1.0
2011-06-02,40.75,41.33,40.52,41.2,244500,16.4341613325784,16.6680708681096,16.3414041029713,16.6156428687664,606260.021328196,0.0,2.0
2011-06-03,39.99,40.55,39.92,40.41,698800,16.1276591825721,16.3535028720504,16.0994287213873,16.2970419496809,1732738.25318667,0.0,1.0
2011-06-06,40.39,40.5,39.77,39.99,480400,16.2889761036281,16.3333382569185,16.0389348759913,16.1276591825721,1191195.55928861,0.0,1.0
2011-06-07,39.97,40.6,39.97,40.6,897100,16.1195933365193,16.3736674871824,16.1195933365193,16.3736674871824,2224441.16619028,0.0,1.0
2011-06-08,39.79,39.99,39.57,39.75,512200,16.0470007220441,16.1276591825721,15.9582764154633,16.0308690299385,1270046.55592761,0.0,1.0
2011-06-09,40.35,40.52,39.76,39.95,454700,16.2728444115225,16.3414041029713,16.0349019529649,16.1115274904665,1127470.06829419,0.0,1.0
2011-06-10,39.74,40.42,39.73,40.2,531700,16.0268361069121,16.3010748727073,16.0228031838857,16.2123505661265,1318398.58216851,0.0,1.0
2011-06-13,39.87,39.96,39.6,39.88,454500,16.0792641062553,16.1155604134929,15.9703751845425,16.0832970292817,1126974.15007634,0.0,1.0
2011-06-14,40.0,40.292,39.86,40.12,442400,16.1316921055985,16.2494534579693,16.0752311832289,16.1800871819153,1096971.09789609,0.0,1.0
2011-06-15,39.25,40.03,39.16,39.73,727000,15.8292228786185,16.1437908746777,15.7929265713809,16.0228031838857,1802662.72190428,0.0,1.0
2011-06-16,39.76,40.04,39.27,39.3,561800,16.0349019529649,16.1478237977041,15.8372887246713,15.8493874937505,1393034.27395574,0.0,1.0
2011-06-17,39.88,40.41,39.88,39.93,853600,16.0832970292817,16.2970419496809,16.0832970292817,16.1034616444137,2116578.95380673,0.0,1.0
2011-06-20,40.44,40.52,39.84,39.91,511500,16.3091407187601,16.3414041029713,16.0671653371761,16.0953957983609,1268310.84216512,0.0,1.0
2011-06-21,41.52,41.72,40.24,40.58,1156200,16.7446964056112,16.8253548661392,16.2284822582321,16.3656016411297,2866903.21742192,0.0,1.0
2011-06-22,40.65,41.46,40.61,41.46,689500,16.3938321023144,16.7204988674528,16.3777004102088,16.7204988674528,1709678.05605641,0.0,1.0
2011-06-23,39.91,40.23,39.41,40.21,981100,16.0953957983609,16.2244493352057,15.8937496470409,16.2163834891529,2432726.81768953,0.0,1.0
2011-06-24,40.35,40.56,39.75,40.02,1450000,16.2728444115225,16.3575357950769,16.0308690299385,16.1397579516513,3595407.07945145,0.0,1.0
2011-06-27,40.18,40.81,40.14,40.45,968200,16.2042847200737,16.4583588707368,16.1881530279681,16.3131736417865,2400740.09263786,0.0,1.0
2011-06-28,40.26,40.38,40.14,40.28,513300,16.2365481042849,16.2849431806017,16.1881530279681,16.2446139503377,1272774.10612581,0.0,1.0
2011-06-29,40.31,40.53,40.18,40.31,651200,16.2567127194169,16.3454370259977,16.2042847200737,16.2567127194169,1614709.71733709,0.0,1.0
2011-06-30,40.54,40.75,40.33,40.47,798600,16.3494699490241,16.4341613325784,16.2647785654697,16.3212394878393,1980201.4438965,0.0,1.0
2011-07-01,41.21,41.29,40.52,40.6,429100,16.6196757917928,16.651939176004,16.3414041029713,16.3736674871824,1063992.53640871,0.0,1.0
2011-07-05,40.89,41.46,40.82,41.29,799800,16.490622254948,16.7204988674528,16.4623917937632,16.651939176004,1983176.95320365,0.0,1.0
2011-07-06,40.99,41.37,40.86,40.92,753800,16.530951485212,16.6842025602152,16.4785234858688,16.5027210240272,1869115.76309691,0.0,1.0
2011-07-07,41.1,41.49,40.67,41.25,1211500,16.5753136385024,16.732597636532,16.4018979483672,16.6358074838984,3004024.60465893,0.0,1.0
2011-07-08,41.03,41.26,40.75,40.75,793100,16.5470831773176,16.6398404069248,16.4341613325784,16.4341613325784,1966563.69290549,0.0,1.0
2011-07-11,41.14,41.38,40.63,40.71,623300,16.591445330608,16.6882354832416,16.3857662562617,16.4180296404728,1545529.12594628,0.0,1.0
2011-07-12,42.0,42.23,41.04,41.13,1329200,16.9382767108784,17.0310339404856,16.551116100344,16.5874124075816,3295872.47586681,0.0,1.0
2011-07-13,42.0,42.13,41.78,42.02,962700,16.9382767108784,16.9907047102216,16.8495524042976,16.9463425569312,2387102.34164684,0.0,1.0
2011-07-14,41.73,42.23,41.66,42.09,711400,16.8293877891656,17.0310339404856,16.8011573279808,16.974573018116,1763981.10091157,0.0,1.0
2011-07-15,42.59,42.6,41.85,41.91,1095800,17.176219169436,17.1802520924624,16.8777828654824,16.9019804036408,2717135.91562959,0.0,1.0
2011-07-18,42.18,42.41,41.88,42.38,682900,17.0108693253536,17.1036265549608,16.8898816345616,17.0915277858816,1693312.75486717,0.0,1.0
2011-07-19,42.55,42.7,42.3,42.54,488200,17.1600874773304,17.2205813227264,17.0592644016704,17.156054554304,1210536.36978497,0.0,1.0
2011-07-20,42.61,42.84,42.45,42.67,370500,17.1842850154888,17.277042245096,17.1197582470664,17.2084825536472,918688.498577079,0.0,1.0
2011-07-21,42.51,42.82,42.44,42.78,805100,17.1439557852248,17.2689763990432,17.11572532404,17.2528447069376,1996318.78597681,0.0,1.0
2011-07-22,42.24,42.56,42.19,42.55,551600,17.035066863512,17.1641204003568,17.01490224838,17.1600874773304,1367742.44484512,0.0,1.0
2011-07-25,41.87,42.43,41.68,41.95,508200,16.8858487115352,17.1116924010136,16.8092231740336,16.9181120957464,1260128.19157051,0.0,1.0
2011-07-26,41.9,42.28,41.81,41.81,352800,16.8979474806144,17.0511985556176,16.8616511733768,16.8616511733768,874799.73629688,0.0,1.0
2011-07-27,41.36,41.82,41.2,41.66,633400,16.6801696371888,16.8656840964032,16.6156428687664,16.8011573279808,1570572.99594797,0.0,1.0
2011-07-28,40.61,41.66,40.57,41.36,763900,16.3777004102088,16.8011573279808,16.3615687181032,16.6801696371888,1894159.63309861,0.0,1.0
2011-07-29,40.34,40.61,39.81,40.16,614400,16.2688114884961,16.3777004102088,16.0550665680969,16.1962188740209,1523460.76525171,0.0,1.0
2011-08-01,40.13,40.6,39.63,40.56,606500,16.1841201049417,16.3736674871824,15.9824739536217,16.3575357950769,1503871.99564642,0.0,1.0
2011-08-02,39.79,40.16,39.68,40.01,741500,16.0470007220441,16.1962188740209,16.0026385687537,16.1357250286249,1838616.7926988,0.0,1.0
2011-08-03,40.06,40.33,39.31,39.86,963800,16.1558896437569,16.2647785654697,15.8534204167769,16.0752311832289,2389829.89184504,0.0,1.0
2011-08-04,37.53,39.625,37.49,39.48,1071300,15.1355601180778,15.9804574921085,15.1194284259722,15.9219801082257,2656385.9339423,0.0,1.0
2011-08-05,38.54,39.1296,37.32,37.93,1649800,15.5428853437441,15.7806664853807,15.0508687345234,15.2968770391338,4090829.37908899,0.0,1.0
2011-08-08,37.01,38.25,36.78,37.5,1735500,14.925848120705,15.4259305759785,14.8330908910978,15.1234613489986,4303330.33544,0.0,1.0
2011-08-09,39.89,39.92,37.28,37.75,2720100,16.0873299523081,16.0994287213873,15.0347370424178,15.2242844246586,6744735.721942,0.0,1.0
2011-08-10,39.97,40.75,39.23,39.43,2625100,16.1195933365193,16.4341613325784,15.8211570325657,15.9018154930937,6509174.5684607,0.0,1.0
2011-08-11,41.41,41.9,39.5,39.94,1480600,16.7688939437696,16.9673184313921,15.9954433899758,16.1736204809022,3656272.51299899,0.17,1.0
2011-08-12,41.43,41.85,41.09,41.82,1410100,16.7769929024481,16.9470710346959,16.6393106049141,16.9349225966782,3482176.05739556,0.0,1.0
2011-08-15,41.89,42.08,41.0,41.74,1137900,16.9632689520529,17.0402090594983,16.602865290861,16.9025267619643,2809990.87703737,0.0,1.0
2011-08-16,41.87,42.08,41.34,41.51,977800,16.9551699933744,17.0402090594983,16.740547588395,16.809388737162,2414631.408355,0.0,1.0
2011-08-17,41.36,42.21,41.01,42.0,757100,16.7486465470734,17.0928522909084,16.6069147702002,17.0078132247844,1869623.0714518,0.0,1.0
2011-08-18,40.42,40.88,39.78,40.55,1474800,16.3679954891854,16.5542715387902,16.1088288114744,16.4206387205955,3641949.68402736,0.0,1.0
2011-08-19,40.44,41.0,39.9,40.03,877000,16.3760944478639,16.602865290861,16.1574225635452,16.2100657949553,2165710.51864116,0.0,1.0
2011-08-22,40.82,41.36,40.43,41.19,674500,16.5299746627548,16.7486465470734,16.3720449685246,16.6798053983065,1665646.23126963,0.0,1.0
2011-08-23,42.02,42.02,40.63,40.86,588000,17.0159121834629,17.0159121834629,16.4530345553093,16.5461725801117,1452038.52333068,0.0,1.0
2011-08-24,42.09,42.21,41.44,41.87,679900,17.0442585388376,17.0928522909084,16.7810423817873,16.9551699933744,1678981.27893287,0.0,1.0
2011-08-25,41.57,42.38,41.5207,42.34,388800,16.8336856131974,17.1616934396753,16.8137216800549,17.1454955223184,960123.431753345,0.0,1.0
2011-08-26,42.43,42.43,40.84,41.28,607800,17.1819408363715,17.1819408363715,16.5380736214333,16.7162507123596,1500933.6980959,0.0,1.0
2011-08-29,43.04,43.26,42.64,43.01,557800,17.4289590760648,17.518047621528,17.2669799024954,17.4168106380471,1377461.03454737,0.0,1.0
2011-08-30,43.63,43.84,42.54,42.81,632500,17.6678783570796,17.7529174232036,17.2264851091031,17.3358210512624,1561929.19388887,0.0,1.0
2011-08-31,43.54,43.98,43.18,43.83,635600,17.6314330430265,17.8096101339529,17.4856517868141,17.7488679438643,1569584.49902888,0.0,1.0
2011-09-01,43.44,44.09,43.28,43.63,543600,17.5909382496342,17.8541544066844,17.5261465802064,17.6678783570796,1342394.79809959,0.0,1.0
2011-09-02,42.3,43.14,42.23,42.68,516600,17.1292976049615,17.4694538694572,17.1009512495868,17.2831778198524,1275719.55978338,0.0,1.0
2011-09-06,42.86,43.106,41.17,41.25,830600,17.3560684479586,17.4556856397038,16.671706439628,16.7041022743419,2051127.88686813,0.0,1.0
2011-09-07,43.11,43.35,42.6801,43.35,897800,17.4573054314395,17.5544929355811,17.2832183146458,17.5544929355811,2217075.14667735,0.0,1.0
2011-09-08,42.64,43.19,42.5,42.74,776100,17.2669799024954,17.4897012661533,17.2102871917462,17.3074746958878,1916542.68360024,0.0,1.0
2011-09-09,42.17,43.28,41.82,42.41,731700,17.0766543735514,17.5261465802064,16.9349225966782,17.1738418776931,1806898.95836915,0.0,1.0
2011-09-12,42.13,42.17,41.26,41.72,582900,17.0604564561945,17.0766543735514,16.7081517536811,16.8944278032859,1439444.31164873,0.0,1.0
2011-09-13,42.65,42.7605,41.84,42.26,562000,17.2710293818347,17.3157761285332,16.9430215553567,17.1130996876045,1387832.73828544,0.0,1.0
2011-09-14,43.41,43.9,42.39,42.86,678100,17.5787898116165,17.777214299239,17.1657429190146,17.3560684479586,1674536.26304512,0.0,1.0
2011-09-15,42.99,43.65,42.7011,43.65,710600,17.4087116793686,17.6759773157581,17.2917222212582,17.6759773157581,1754793.49435167,0.0,1.0
2011-09-16,44.09,44.19,42.84,42.9,1052800,17.8541544066844,17.8946492000768,17.3479694892801,17.3722663653155,2599840.40367779,0.0,1.0
2011-09-19,44.14,44.32,43.3,43.55,508600,17.8744018033806,17.9472924314868,17.5342455388849,17.6354825223658,1255963.93361562,0.0,1.0
2011-09-20,44.46,45.246,44.0,44.23,994400,18.0039851422361,18.3222742182999,17.8177090926313,17.9108471174337,2455624.33265311,0.0,1.0
2011-09-21,43.32,44.66,43.16,44.4,884400,17.5423444975634,18.0849747290208,17.4775528281356,17.9796882662007,2183984.47284635,0.0,1.0
2011-09-22,42.99,43.18,41.92,42.36,863700,17.4087116793686,17.4856517868141,16.9754173900706,17.1535944809969,2132866.79013726,0.0,1.0
2011-09-23,42.75,42.79,41.84,42.75,1223400,17.311524175227,17.327722092584,16.9430215553567,17.311524175227,3021129.13170537,0.0,1.0
2011-09-26,44.41,44.52,42.63,42.75,857800,17.9837377455399,18.0282820182715,17.2629304231562,17.311524175227,2118297.01583854,0.0,1.0
2011-09-27,44.88,46.29,44.52,45.27,1326700,18.1740632744839,18.745039861316,18.0282820182715,18.3319929687141,3276223.65459663,0.0,1.0
2011-09-28,44.27,45.23,44.21,44.9,914900,17.9270450347907,18.3157950513571,17.9027481587552,18.1821622331624,2259302.79761094,0.0,1.0
2011-09-29,44.49,45.02,43.86,44.8,689000,18.0161335802538,18.2307559852332,17.761016381882,18.1416674397701,1701453.3036987,0.0,1.0
2011-09-30,44.2,44.85,43.99,44.13,1112900,17.898698679416,18.1619148364662,17.8136596132921,17.8703523240414,2748254.54526312,0.0,1.0
2011-10-03,42.71,44.36,42.49,43.81,823900,17.2953262578701,17.9634903488438,17.2062377124069,17.7407689851859,2034582.54995263,0.0,1.0
2011-10-04,42.8,42.87,42.0,42.48,1000000,17.3317715719232,17.3601179272978,17.0078132247844,17.2021882330677,2469453.27097054,0.0,1.0
2011-10-05,43.27,43.36,42.41,42.96,1039700,17.5220971008672,17.5585424149203,17.1738418776931,17.3965632413509,2567490.56582808,0.0,1.0
2011-10-06,44.41,44.62,43.31,43.36,679900,17.9837377455399,18.0687768116639,17.5382950182241,17.5585424149203,1678981.27893288,0.0,1.0
2011-10-07,44.14,44.94,43.86,44.5,571600,17.8744018033806,18.1983601505194,17.761016381882,18.020183059593,1411539.48968676,0.0,1.0
2011-10-10,44.5,44.5,43.74,44.5,619800,18.020183059593,18.020183059593,17.7124226298112,18.020183059593,1530567.13734755,0.0,1.0
2011-10-11,44.22,44.5,44.02,44.05,554200,17.9067976380945,18.020183059593,17.8258080513098,17.8379564893275,1368571.00277187,0.0,1.0
2011-10-12,44.69,44.99,44.38,44.5,738200,18.0971231670385,18.2186075472155,17.9715893075222,18.020183059593,1822950.40463045,0.0,1.0
2011-10-13,44.75,44.81,44.02,44.37,1109300,18.1214200430739,18.1457169191093,17.8258080513098,17.967539828183,2739364.51348762,0.0,1.0
2011-10-14,44.94,45.0,44.38,44.96,473800,18.1983601505194,18.2226570265548,17.9715893075222,18.2064591091978,1170026.95978584,0.0,1.0
2011-10-17,44.63,45.1591,44.51,44.95,552300,18.0728262910031,18.287084242842,18.0242325389323,18.2024096298586,1363879.04155703,0.0,1.0
2011-10-18,43.9,44.4,43.55,44.18,1054200,17.777214299239,17.9796882662007,17.6354825223658,17.8905997207375,2603297.63825714,0.0,1.0
2011-10-19,43.67,44.08,43.04,43.3,1005900,17.6840762744366,17.8501049273452,17.4289590760648,17.5342455388849,2484023.04526927,0.0,1.0
2011-10-20,44.21,44.21,43.66,43.67,720100,17.9027481587552,17.9027481587552,17.6800267950974,17.6840762744366,1778253.30042589,0.0,1.0
2011-10-21,44.82,44.9675,44.42,44.69,579800,18.1497663984485,18.2094962187022,17.9877872248792,18.0971231670385,1431789.00650872,0.0,1.0
2011-10-24,44.45,44.92,44.12,44.87,800900,17.9999356628969,18.1902611918409,17.8663028447021,18.1700137951447,1977785.1247203,0.0,1.0
2011-10-25,43.96,44.6746,43.91,44.23,692500,17.8015111752744,18.0908869688561,17.7812637785782,17.9108471174337,1710096.3901471,0.0,1.0
2011-10-26,44.44,44.82,43.85,44.46,574300,17.9958861835576,18.1497663984485,17.7569669025428,18.0039851422361,1418207.01351839,0.0,1.0
2011-10-27,45.06,45.52,44.47,45.13,889500,18.2469539025902,18.4332299521949,18.0080346215753,18.2753002579648,2196578.68452829,0.0,1.0
2011-10-28,44.31,44.97,44.14,44.67,661200,17.9432429521476,18.2105085885371,17.8744018033806,18.08902420836,1632802.50276572,0.0,1.0
2011-10-31,44.18,44.76,43.99,44.11,1144000,17.8905997207375,18.1254695224131,17.8136596132921,17.8622533653629,2825054.54199031,0.0,1.0
2011-11-01,42.75,43.75,42.56,43.59,882600,17.311524175227,17.7164721091505,17.2345840677816,17.6516804397227,2179539.4569586,0.0,1.0
2011-11-02,42.78,43.48,42.62,43.13,712200,17.3236726132447,17.6071361669911,17.258880943817,17.4654043901179,1758744.61958522,0.0,1.0
2011-11-03,43.23,43.45,42.64,43.02,1453100,17.5058991835103,17.5949877289734,17.2669799024954,17.4208601173864,3588362.54804729,0.0,1.0
2011-11-04,43.39,43.5,42.0,42.75,762000,17.570690852938,17.6152351256696,17.0078132247844,17.311524175227,1881723.39247956,0.0,1.0
2011-11-07,43.26,43.73,42.71,43.73,821000,17.518047621528,17.708373150472,17.2953262578701,17.708373150472,2027421.13546681,0.0,1.0
2011-11-08,43.65,43.77,43.0,43.27,636500,17.6759773157581,17.7245710678289,17.4127611587079,17.5220971008672,1571807.00697275,0.0,1.0
2011-11-09,42.95,43.55,42.69,43.11,590600,17.4613549107787,17.7052853635486,17.3556517145784,17.5264030315173,1452709.14712017,0.17,1.0
2011-11-10,43.56,43.89,43.0,43.39,1349600,17.7093508710948,17.8435126201182,17.4816824485095,17.64023724281,3319634.71885097,0.0,1.0
2011-11-11,43.71,44.16,43.5,43.85,749900,17.7703334842872,17.9532813238647,17.6849578258178,17.8272505899335,1844542.14260992,0.0,1.0
2011-11-14,43.9,44.0,43.44,43.52,604900,17.8475781276644,17.888233203126,17.6605647805408,17.6930888409101,1487883.10716727,0.0,1.0
2011-11-15,44.46,44.58,43.77,43.77,569100,18.0752465502496,18.1240326408036,17.7947265295642,17.7947265295642,1399825.22117523,0.0,1.0
2011-11-16,43.84,44.45,43.51,44.14,760600,17.8231850823874,18.0711810427034,17.6890233333639,17.9451503087723,1870861.1197081,0.0,1.0
2011-11-17,43.65,44.1,43.39,43.84,560700,17.7459404390102,17.9288882785877,17.64023724281,17.8231850823874,1379163.59429442,0.0,1.0
2011-11-18,43.51,43.9,43.4,43.65,688600,17.6890233333639,17.8475781276644,17.6443027503561,17.7459404390102,1693761.46072969,0.0,1.0
2011-11-21,42.76,43.18,42.46,43.04,574000,17.3841102674016,17.5548615843405,17.2621450410166,17.4979444786942,1411877.8368557,0.0,1.0
2011-11-22,43.37,43.55,42.6,42.79,575200,17.6321062277176,17.7052853635486,17.3190621466629,17.3963067900401,1414829.49783868,0.0,1.0
2011-11-23,42.64,43.17,42.62,43.1,475300,17.3353241768476,17.5507960767943,17.3271931617553,17.5223375239712,1169103.72100613,0.0,1.0
2011-11-25,42.85,43.06,42.26,42.36,312300,17.420699835317,17.5060754937865,17.1808348900933,17.221489965555,768169.770818882,0.0,1.0
2011-11-28,43.65,44.02,43.4,43.71,802300,17.7459404390102,17.8963642182184,17.6443027503561,17.7703334842872,1973431.33886644,0.0,1.0
2011-11-29,43.78,44.0199,43.53,43.7,760500,17.7987920371104,17.8963235631429,17.6971543484563,17.7662679767411,1870615.14795952,0.0,1.0
2011-11-30,44.25,44.78,44.15,44.47,1295400,17.9898708917801,18.2053427917269,17.9492158163185,18.0793120577958,3186318.03112001,0.0,1.0
2011-12-01,43.91,44.71,43.9,44.12,788800,17.8516436352105,18.1768842389037,17.8475781276644,17.93701929368,1940225.15280799,0.0,1.0
2011-12-02,43.93,44.57,43.68,44.11,785200,17.8597746503029,18.1199671332574,17.7581369616487,17.9329537861338,1931370.16985906,0.0,1.0
2011-12-05,44.34,44.39,43.88,44.29,719800,18.0264604596956,18.0467879974265,17.839447112572,18.0061329219648,1770504.646287,0.0,1.0
2011-12-06,44.51,44.69,44.13,44.25,720900,18.0955740879804,18.1687532238114,17.9410848012262,17.9898708917801,1773210.3355214,0.0,1.0
2011-12-07,44.76,44.77,43.87,44.49,650500,18.1972117766346,18.2012772841807,17.8353816050259,18.0874430728881,1600046.22452027,0.0,1.0
2011-12-08,44.49,44.9,44.32,44.48,650100,18.0874430728881,18.2541288822809,18.0183294446033,18.0833775653419,1599062.33752595,0.0,1.0
2011-12-09,44.93,45.0,44.42,44.65,749500,18.2663254049194,18.2947839577425,18.058984520065,18.1524911936267,1843558.25561559,0.0,1.0
2011-12-12,44.96,44.965,44.54,44.73,759400,18.2785219275579,18.2805546813309,18.1077706106189,18.1850152539961,1867909.45872512,0.0,1.0
2011-12-13,44.34,45.19,44.16,45.02,965000,18.0264604596956,18.3720286011197,17.9532813238647,18.3029149728349,2373627.37380794,0.0,1.0
2011-12-14,44.04,44.38,43.7601,44.11,659500,17.9044952333107,18.0427224898803,17.7907016770935,17.9329537861338,1622183.68189257,0.0,1.0
2011-12-15,44.65,44.87,43.95,44.32,771300,18.1524911936267,18.2419323596424,17.8679056653952,18.0183294446033,1897180.09680629,0.0,1.0
2011-12-16,44.81,45.16,44.57,44.84,2374500,18.2175393143654,18.3598320784812,18.1199671332574,18.2297358370039,5840599.17005901,0.0,1.0
2011-12-19,44.98,45.44,44.82,44.83,782600,18.2866529426502,18.4736662897738,18.2216048219116,18.2256703294577,1924974.90439595,0.0,1.0
2011-12-20,45.24,45.43,44.9,45.26,686100,18.3923561388505,18.4696007822276,18.2541288822809,18.4004871539428,1687612.16701516,0.0,1.0
2011-12-21,45.82,45.86,45.11,45.25,539600,18.6281555765281,18.6444176067127,18.3395045407503,18.3964216463966,1327263.55534379,0.0,1.0
2011-12-22,45.77,46.13,45.4601,46.0,596200,18.6078280387972,18.7541863104592,18.4818379599416,18.701334712359,1466483.56504072,0.0,1.0
2011-12-23,46.0,46.08,45.63,45.94,305400,18.701334712359,18.7338587727283,18.5509109331509,18.676941667082,751197.720166783,0.0,1.0
2011-12-27,46.22,46.34,45.68,46.0,550100,18.7907758783747,18.8395619689286,18.5712384708817,18.701334712359,1353090.58894481,0.0,1.0
2011-12-28,45.92,46.2935,45.9,46.25,385900,18.6688106519897,18.820657358839,18.6606796368974,18.8029724010131,949204.977774595,0.0,1.0
2011-12-29,46.34,46.45,45.94,45.95,339200,18.8395619689286,18.8842825519365,18.676941667082,18.6810071746282,834336.171187207,0.0,1.0
2011-12-30,45.76,46.38,45.67,46.31,577500,18.6037625312511,18.8558239991133,18.5671729633356,18.8273654462901,1420486.84805604,0.0,1.0
2012-01-03,45.4,46.05,45.02,46.0,882100,18.4574042595891,18.7216622500898,18.3029149728349,18.701334712359,2169716.79423418,0.0,1.0
2012-01-04,44.82,45.23,44.2101,44.6,775200,18.2216048219116,18.3882906313043,17.9736495166709,18.1321636558959,1906772.99500094,0.0,1.0
2012-01-05,45.15,45.31,44.53,44.87,886900,18.355766570935,18.4208146916736,18.1037051030728,18.2419323596424,2181523.43816607,0.0,1.0
2012-01-06,45.86,46.27,45.13,45.27,1009100,18.6444176067127,18.8111034161055,18.3476355558427,18.404552661489,2482100.91493222,0.0,1.0
2012-01-09,45.94,46.21,45.7,45.95,478000,18.676941667082,18.7867103708285,18.5793694859741,18.6810071746282,1175744.95821782,0.0,1.0
2012-01-10,44.8,46.2,44.57,46.02,1828100,18.2134738068192,18.7826448632823,18.1199671332574,18.7094657274514,4496609.53581171,0.0,1.0
2012-01-11,45.02,45.4433,44.65,44.75,1079400,18.3029149728349,18.475007907264,18.1524911936267,18.1931462690884,2655019.05418475,0.0,1.0
2012-01-12,45.3,45.51,44.94,45.17,653900,18.4167491841275,18.5021248425969,18.2703909124655,18.3638975860273,1608409.26397203,0.0,1.0
2012-01-13,45.32,45.43,45.0,45.05,603500,18.4248801992198,18.4696007822276,18.2947839577425,18.3151114954733,1484439.50268714,0.0,1.0
2012-01-17,45.68,45.76,45.27,45.49,529200,18.5712384708817,18.6037625312511,18.404552661489,18.4939938275046,1301682.49349136,0.0,1.0
2012-01-18,46.28,46.36,45.6,45.73,619800,18.8151689236516,18.847692984021,18.5387144105124,18.5915660086126,1524532.89770587,0.0,1.0
2012-01-19,46.74,46.77,46.04,46.32,690900,19.0021822707752,19.0143787934137,18.7175967425437,18.8314309538363,1699418.81094705,0.0,1.0
2012-01-20,46.33,47.0,46.17,46.63,626400,18.8354964613825,19.1078854669755,18.7704483406438,18.9574616877674,1540767.03311222,0.0,1.0
2012-01-23,46.19,46.55,46.01,46.34,570300,18.7785793557362,18.9249376273981,18.7054002199052,18.8395619689286,1402776.8821582,0.0,1.0
2012-01-24,45.79,45.99,45.24,45.94,691700,18.6159590538896,18.6972692048129,18.3923561388505,18.676941667082,1701386.5849357,0.0,1.0
2012-01-25,45.9,46.15,45.82,45.82,464600,18.6606796368974,18.7623173255515,18.6281555765281,18.6281555765281,1142784.74390794,0.0,1.0
2012-01-26,45.89,46.86,45.78,46.15,598400,18.6566141293512,19.0509683613292,18.6118935463434,18.7623173255515,1471894.9435095,0.0,1.0
2012-01-27,45.53,46.1,45.53,45.78,492700,18.5102558576893,18.7419897878207,18.5102558576893,18.6118935463434,1211902.80525924,0.0,1.0
2012-01-30,45.3,45.42,44.76,45.38,724300,18.4167491841275,18.4655352746815,18.1972117766346,18.4492732444968,1781573.37497315,0.0,1.0
2012-01-31,45.37,45.95,45.15,45.48,689100,18.4452077369506,18.6810071746282,18.355766570935,18.4899283199584,1694991.31947259,0.0,1.0
2012-02-01,45.89,45.98,45.31,45.4,659400,18.6566141293512,18.6932036972667,18.4208146916736,18.4574042595891,1621937.710144,0.0,1.0
2012-02-02,45.75,46.25,45.455,45.93,601600,18.5996970237049,18.8029724010131,18.479764551093,18.6728761595359,1479766.0394641,0.0,1.0
2012-02-03,45.7,46.4,45.67,46.09,890000,18.5793694859741,18.8639550142056,18.5671729633356,18.7379242802745,2189148.56237209,0.0,1.0
2012-02-06,45.24,45.85,45.08,45.65,1111500,18.3923561388505,18.6403520991665,18.3273080181118,18.5590419482432,2733975.9854793,0.0,1.0
2012-02-07,47.63,47.93,46.05,46.24,2005200,19.3640124423839,19.4859776687689,18.7216622500898,18.798906893467,4932225.5025489,0.0,1.0
2012-02-08,47.59,48.0,47.34,47.39,1063600,19.3477504121993,19.514436221592,19.2461127235451,19.266440261276,2616155.51790893,0.0,1.0
2012-02-09,47.6,47.7,47.07,47.68,712400,19.3518159197454,19.3924709952071,19.1363440197987,19.3843399801147,1752302.736892,0.0,1.0
2012-02-10,47.43,47.69,47.04,47.39,512100,19.2827022914606,19.3884054876609,19.1241474971602,19.266440261276,1259621.32448399,0.0,1.0
2012-02-13,47.71,47.98,47.4,47.69,476900,19.3965365027532,19.5063052064997,19.2705057688221,19.3884054876609,1173039.26898343,0.0,1.0
2012-02-14,47.45,47.92,47.1408,47.64,1093400,19.290833306553,19.4819121612227,19.1651278132255,19.3680779499301,2689455.09898611,0.0,1.0
2012-02-15,47.71,47.99,47.2002,47.54,606900,19.3965365027532,19.5103707140459,19.1892769280497,19.3274228744684,1492802.5421389,0.0,1.0
2012-02-16,47.51,47.93,47.44,47.6,610200,19.4127985329379,19.584412411781,19.3841962197974,19.4495729355471,1493375.7207036,0.24,1.0
2012-02-17,47.28,47.57,47.16,47.53,501600,19.3188195040476,19.4373148013441,19.2697869672353,19.4209706224066,1227593.02114869,0.0,1.0
2012-02-21,47.46,47.51,47.17,47.44,595500,19.3923683092661,19.4127985329379,19.2738730119697,19.3841962197974,1457399.60943788,0.0,1.0
2012-02-22,47.31,47.46,47.05,47.2,696700,19.3310776382507,19.3923683092661,19.2248404751574,19.2861311461728,1705071.88563455,0.0,1.0
2012-02-23,47.81,47.89,46.86,47.45,591400,19.5353798749687,19.5680682328435,19.1472056252046,19.3882822645317,1447365.4559556,0.0,1.0
2012-02-24,47.86,47.97,47.39,47.74,462700,19.5558100986404,19.6007565907184,19.3637659961256,19.5067775618281,1132390.93079246,0.0,1.0
2012-02-27,47.65,47.83,47.27,47.61,598300,19.4700031592189,19.5435519644374,19.3147334593133,19.4536589802815,1464252.20205993,0.0,1.0
2012-02-28,47.79,47.95,47.56,47.78,847700,19.5272077854999,19.5925845012497,19.4332287566097,19.5231217407656,2074622.41632325,0.0,1.0
2012-02-29,47.74,47.99,47.46,47.63,1087700,19.5067775618281,19.6089286801871,19.3923683092661,19.4618310697502,2661987.49821258,0.0,1.0
2012-03-01,47.91,48.2,47.57,47.83,1142000,19.6743053959368,19.7933942827,19.5346839424904,19.6414532892436,2780947.98768853,0.24,1.0
2012-03-02,48.04,48.47,47.8,47.99,772100,19.7276900693134,19.9042701427898,19.6291337492336,19.7071575026301,1880183.8365099,0.0,1.0
2012-03-05,48.14,48.33,47.77,48.12,383000,19.76875520268,19.8467789560766,19.6168142092236,19.7605421760067,932664.692893787,0.0,1.0
2012-03-06,47.5,47.95,47.42,47.88,574800,19.5059383491338,19.6907314492835,19.4730862424405,19.6619858559269,1399727.58609751,0.0,1.0
2012-03-07,47.78,47.82,47.3,47.54,683400,19.6209207225603,19.6373467759069,19.4238080824006,19.5223644024804,1664185.5120721,0.0,1.0
2012-03-08,48.22,48.5,47.98,48.02,740000,19.8016073093733,19.9165896827998,19.7030509892935,19.7194770426401,1802015.33352846,0.0,1.0
2012-03-09,48.67,49.0,48.29,48.52,732400,19.986400409523,20.1219153496328,19.8303529027299,19.9248027094731,1783508.14902195,0.0,1.0
2012-03-12,48.87,49.12,48.52,48.63,819300,20.0685306762562,20.1711935096727,19.9248027094731,19.9699743561764,1995123.19291874,0.0,1.0
2012-03-13,49.17,49.18,48.67,49.18,833600,20.191726076356,20.1958325896926,19.986400409523,20.1958325896926,2029945.92166125,0.0,1.0
2012-03-14,48.76,49.3,48.53,49.16,623000,20.0233590295529,20.2451107497326,19.9289092228098,20.1876195630193,1517102.09836248,0.0,1.0
2012-03-15,48.52,49.08,48.47,48.83,802200,19.9248027094731,20.154767456326,19.9042701427898,20.0521046229095,1953482.0277791,0.0,1.0
2012-03-16,48.46,48.98,48.33,48.98,1659000,19.9001636294531,20.1137023229594,19.8467789560766,20.1137023229594,4039923.56530233,0.0,1.0
2012-03-19,48.65,48.79,48.35,48.5,711300,19.9781873828497,20.0356785695629,19.8549919827499,19.9165896827998,1732126.36045783,0.0,1.0
2012-03-20,48.72,48.99,48.355,48.39,642200,20.0069329762063,20.1178088362961,19.8570452394182,19.8714180360965,1563857.09079997,0.0,1.0
2012-03-21,48.9,49.24,48.77,48.83,795300,20.0808502162662,20.2204716697126,20.0274655428896,20.0521046229095,1936679.45237187,0.0,1.0
2012-03-22,49.25,49.33,48.6,48.7,605200,20.2245781830493,20.2574302897425,19.9576548161664,19.998719949533,1473756.32412355,0.0,1.0
2012-03-23,49.02,49.39,48.62,49.27,400200,20.1301283763061,20.2820693697625,19.9658678428397,20.2327912097226,974549.373619041,0.0,1.0
2012-03-26,49.59,49.59,49.2009,49.29,490400,20.3641996364957,20.3641996364957,20.2044152025663,20.2410042363959,1194200.43184102,0.0,1.0
2012-03-27,49.32,49.74,49.27,49.69,575600,20.2533237764059,20.4257973365456,20.2327912097226,20.4052647698623,1401675.71078241,0.0,1.0
2012-03-28,49.4,49.41,49.06,49.31,507200,20.2861758830992,20.2902823964358,20.1465544296527,20.2492172630692,1235111.05022383,0.0,1.0
2012-03-29,49.4,49.47,48.8119,49.22,494500,20.2861758830992,20.3149214764558,20.0446718337702,20.2122586430393,1204184.57085111,0.0,1.0
2012-03-30,49.19,49.61,49.18,49.55,602900,20.1999391030293,20.372412663169,20.1958325896926,20.347773583149,1468155.46565447,0.0,1.0
2012-04-02,49.54,49.91,49.27,49.41,822000,20.3436670698124,20.4956080632688,20.2327912097226,20.2902823964358,2001698.11373027,0.0,1.0
2012-04-03,49.95,49.96,49.5,49.61,649700,20.5120341166154,20.5161406299521,20.3272410164657,20.372412663169,1582120.75972087,0.0,1.0
2012-04-04,49.6,49.89,49.43,49.65,593800,20.3683061498323,20.4873950365955,20.2984954231091,20.3888387165156,1445995.54736379,0.0,1.0
2012-04-05,49.72,49.84,49.46,49.53,524000,20.4175843098723,20.4668624699122,20.3108149631191,20.3395605564757,1276021.66860664,0.0,1.0
2012-04-09,49.79,49.845,49.22,49.22,516000,20.4463299032289,20.4689157265805,20.2122586430393,20.2122586430393,1256540.42175768,0.0,1.0
2012-04-10,49.21,49.835,49.16,49.81,678300,20.2081521297026,20.4648092132438,20.1876195630193,20.4545429299022,1651766.21720589,0.0,1.0
2012-04-11,49.82,49.93,49.4,49.5,653200,20.4586494432389,20.5038210899421,20.2861758830992,20.3272410164657,1590643.80521728,0.0,1.0
2012-04-12,50.17,50.26,49.51,49.99,665400,20.602377410022,20.6393360300519,20.3313475298024,20.5284601699621,1620352.70666194,0.0,1.0
2012-04-13,50.11,50.56,49.96,50.04,712300,20.577738330002,20.7625314301517,20.5161406299521,20.5489927366454,1734561.51631395,0.0,1.0
2012-04-16,50.12,50.43,49.95,50.28,920500,20.5818448433387,20.7091467567751,20.5120341166154,20.6475490567252,2241560.96555804,0.0,1.0
2012-04-17,50.37,50.55,50.13,50.28,768800,20.6845076767551,20.758424916815,20.5859513566753,20.6475490567252,1872147.82218471,0.0,1.0
2012-04-18,50.43,50.65,50.09,50.18,736100,20.7091467567751,20.7994900501816,20.5695253033287,20.6064839233586,1792518.2256896,0.0,1.0
2012-04-19,50.62,50.95,50.29,50.5,636800,20.7871705101716,20.9226854502814,20.6516555700619,20.7378923501317,1550707.24917693,0.0,1.0
2012-04-20,50.94,51.37,50.74,50.78,794500,20.9185789369448,21.0951590104211,20.8364486702116,20.8528747235582,1934731.32768697,0.0,1.0
2012-04-23,50.04,50.64,49.85,50.58,750700,20.5489927366454,20.795383536845,20.4709689832488,20.770744456825,1828071.50118894,0.0,1.0
2012-04-24,49.82,50.26,49.6,50.1,1191400,20.4586494432389,20.6393360300519,20.3683061498323,20.5736318166653,2901244.68698082,0.0,1.0
2012-04-25,50.99,51.17,50.18,50.18,769000,20.9391115036281,21.0130287436879,20.6064839233586,20.6064839233586,1872634.85335593,0.0,1.0
2012-04-26,51.07,51.34,50.88,50.88,686200,20.9719636103213,21.0828394704111,20.8939398569248,20.8939398569248,1671003.94846923,0.0,1.0
2012-04-27,50.19,51.0,50.08,50.94,1359500,20.6105904366953,20.9432180169647,20.565418789992,20.9185789369448,3310594.38639452,0.0,1.0
2012-04-30,50.8,50.86,50.0,50.08,964300,20.8610877502315,20.8857268302515,20.5325666832987,20.565418789992,2348220.79205608,0.0,1.0
2012-05-01,50.99,51.12,50.594,50.79,1002000,20.9391115036281,20.9924961770046,20.7764935754963,20.8569812368949,2440026.16783178,0.0,1.0
2012-05-02,51.1,51.14,50.43,50.65,830900,20.9842831503313,21.0007092036779,20.7091467567751,20.7994900501816,2023371.00084973,0.0,1.0
2012-05-03,51.41,51.58,51.1,51.19,1068100,21.1115850637678,21.181395790491,20.9842831503313,21.0212417703612,2600989.96992128,0.0,1.0
2012-05-04,51.54,52.0,50.85,51.29,793900,21.1649697371443,21.3538693506307,20.8816203169148,21.0623069037278,1933270.23417331,0.0,1.0
2012-05-07,52.37,52.39,51.33,51.35,1108100,21.5058103440871,21.5140233707604,21.0787329570745,21.0869459837478,2698396.20416607,0.0,1.0
2012-05-08,52.54,52.68,51.8101,52.3,1043500,21.5756210708103,21.6331122575235,21.2758866623675,21.4770647507305,2541085.13586075,0.0,1.0
2012-05-09,53.03,53.165,52.14,52.25,939300,21.7768402243066,21.8322781543515,21.4113605373439,21.4565321840472,2287341.89565309,0.0,1.0
2012-05-10,53.19,53.28,52.55,52.95,856600,21.941100757773,21.9782261397659,21.6770980413794,21.8420997391254,2076584.69385857,0.24,1.0
2012-05-11,53.08,53.45,52.9,53.18,838000,21.8957252908929,22.0483518613079,21.8214745269072,21.9369757153294,2031494.24871991,0.0,1.0
2012-05-14,53.19,53.35,52.67,52.81,615700,21.941100757773,22.0071014368714,21.7265985507032,21.7843491449143,1492590.70278861,0.0,1.0
2012-05-15,54.22,54.35,53.22,53.29,1131100,22.365980129469,22.4196056812364,21.953475885104,21.9823511822095,2742032.39227576,0.0,1.0
2012-05-16,53.92,54.59,53.855,54.39,950800,22.2422288561595,22.518606699884,22.2154160802757,22.436105851011,2304945.98052851,0.0,1.0
2012-05-17,53.12,54.0,53.1,54.0,904500,21.9122254606675,22.2752291957087,21.9039753757802,22.2752291957087,2192704.71117799,0.0,1.0
2012-05-18,52.86,53.56,52.72,53.29,797500,21.8049743571326,22.0937273281881,21.7472237629215,21.9823511822095,1933313.44075672,0.0,1.0
2012-05-21,52.72,53.01,52.34,52.94,594900,21.7472237629215,21.8668499937873,21.5904721500628,21.8379746966818,1442166.97919269,0.0,1.0
2012-05-22,53.42,53.59,52.7301,52.88,628900,22.035976733977,22.106102455519,21.7513900557896,21.8132244420199,1524590.37353216,0.0,1.0
2012-05-23,53.38,53.41,52.87,53.2,731000,22.0194765642024,22.0318516915333,21.8090993995762,21.9452258002167,1772102.97829863,0.0,1.0
2012-05-24,53.75,53.99,53.335,53.53,878600,22.1721031346174,22.271104153265,22.000913873206,22.0813522008571,2129917.47843116,0.0,1.0
2012-05-25,53.56,53.99,53.368,53.78,813700,22.0937273281881,22.271104153265,22.01452651327,22.1844782619484,1972585.76394199,0.0,1.0
2012-05-29,54.11,54.23,53.61,53.82,519000,22.3206046625888,22.3701051719126,22.1143525404063,22.200978431723,1258168.87241722,0.0,1.0
2012-05-30,53.68,53.95,53.53,53.85,486000,22.1432278375119,22.2546039834904,22.0813522008571,22.2133535590539,1178169.69555832,0.0,1.0
2012-05-31,53.24,53.715,53.0,53.59,911500,21.9617259699913,22.1576654860646,21.8627249513437,22.106102455519,2209674.233542,0.0,1.0
2012-06-01,52.87,53.19,52.64,52.9,656500,21.8090993995762,21.941100757773,21.7142234233723,21.8214745269072,1591498.77599597,0.0,1.0
2012-06-04,53.02,53.11,52.5808,52.91,710300,21.870975036231,21.9081004182238,21.6898031721059,21.8255995693508,1721921.67645078,0.0,1.0
2012-06-05,53.14,53.18,52.76,52.87,666400,21.9204755455548,21.9369757153294,21.7637239326961,21.8090993995762,1615498.52905364,0.0,1.0
2012-06-06,53.5,53.67,53.19,53.51,773800,22.0689770735262,22.1391027950682,21.941100757773,22.0731021159698,1875859.48646714,0.0,1.0
2012-06-07,53.74,54.19,53.55,53.8,635000,22.1679780921738,22.353605002138,22.0896022857444,22.1927283468357,1539378.10016365,0.0,1.0
2012-06-08,53.81,54.17,53.6,53.73,620500,22.1968533892793,22.3453549172507,22.1102274979627,22.1638530497301,1504226.94669535,0.0,1.0
2012-06-11,53.5,53.97,53.45,53.97,1160900,22.0689770735262,22.2628540683777,22.0483518613079,22.2628540683777,2814274.07319683,0.0,1.0
2012-06-12,53.51,53.72,53.29,53.6,847900,22.0731021159698,22.1597280072865,21.9823511822095,22.1102274979627,2055494.00177758,0.0,1.0
2012-06-13,53.53,54.0855,53.32,53.53,843200,22.0813522008571,22.3104983086019,21.9947263095405,22.0813522008571,2044100.17961889,0.0,1.0
2012-06-14,53.7,53.98,53.4,53.55,639100,22.1514779223992,22.2669791108214,22.0277266490897,22.0896022857444,1549317.391834,0.0,1.0
2012-06-15,53.06,53.74,52.871,53.56,1823800,21.8874752060056,22.1679780921738,21.8095119038206,22.0937273281881,4421287.84106846,0.0,1.0
2012-06-18,53.81,53.92,52.88,52.95,962700,22.1968533892793,22.2422288561595,21.8132244420199,21.8420997391254,2333794.16854733,0.0,1.0
2012-06-19,53.91,54.5,53.65,54.16,1000200,22.2381038137158,22.4814813178911,22.1308527101809,22.3412298748071,2424702.3240688,0.0,1.0
2012-06-20,53.37,53.76,53.04,53.68,1060400,22.0153515217587,22.1762281770611,21.8792251211183,22.1432278375119,2570640.21639928,0.0,1.0
2012-06-21,52.7,53.3,52.51,53.3,765400,21.7389736780342,21.9864762246532,21.6605978716048,21.9864762246532,1855496.05963033,0.0,1.0
2012-06-22,53.46,53.84,52.87,52.93,1487100,22.0524769037516,22.2092285166103,21.8090993995762,21.8338496542381,3605053.81535964,0.0,1.0
2012-06-25,53.05,53.51,52.7501,53.49,676900,21.8833501635619,22.0731021159698,21.7596401406769,22.0648520310825,1640952.81259965,0.0,1.0
2012-06-26,53.84,54.16,53.13,53.13,784500,22.2092285166103,22.3412298748071,21.9163505031111,21.9163505031111,1901798.61350927,0.0,1.0
2012-06-27,54.27,54.61,53.91,53.99,557900,22.3866053416872,22.5268567847713,22.2381038137158,22.271104153265,1352470.9324115,0.0,1.0
2012-06-28,54.23,54.23,53.53,54.0,910000,22.3701051719126,22.3701051719126,22.0813522008571,22.2752291957087,2206037.90732115,0.0,1.0
2012-06-29,55.47,55.5,54.33,54.77,805200,22.8816104349252,22.8939855622561,22.4113555963491,22.5928574638697,1951979.91535712,0.0,1.0
2012-07-02,55.97,55.97,55.04,55.34,900300,23.0878625571077,23.0878625571077,22.7042336098482,22.8279848831577,2182522.99775959,0.0,1.0
2012-07-03,56.72,56.98,55.97,56.08,678300,23.3972407403814,23.5044918439163,23.0878625571077,23.1332380239878,1644346.71707245,0.0,1.0
2012-07-05,56.73,56.79,56.2,56.63,898300,23.401365782825,23.4261160374869,23.1827385333116,23.3601153583885,2177674.56279845,0.0,1.0
2012-07-06,57.12,57.17,56.4,56.48,599200,23.5622424381274,23.5828676503456,23.2652393821846,23.2982397217338,1452591.11435915,0.0,1.0
2012-07-09,56.93,57.23,56.88,57.1,712800,23.483866631698,23.6076179050075,23.4632414194798,23.5539923532401,1727982.22015221,0.0,1.0
2012-07-10,57.29,57.37,56.86,57.05,858900,23.6323681596694,23.6653684992186,23.4549913345925,23.5333671410218,2082160.39406388,0.0,1.0
2012-07-11,57.5,57.65,57.29,57.5,814500,23.7189940509861,23.7808696876408,23.6323681596694,23.7189940509861,1974525.13792645,0.0,1.0
2012-07-12,57.67,57.77,57.3,57.44,713000,23.7891197725281,23.8303701969646,23.6364932021131,23.6942437963242,1728467.06364833,0.0,1.0
2012-07-13,58.1,58.49,57.762,57.81,814700,23.9664965976051,24.1273732529074,23.8270701630097,23.8468703667392,1975009.98142256,0.0,1.0
2012-07-16,58.05,58.41,57.99,58.15,624400,23.9458713853868,24.0943729133582,23.9211211307249,23.9871218098233,1513681.39486959,0.0,1.0
2012-07-17,58.76,59.27,57.99,58.1,919800,24.2387493988859,24.4491265635121,23.9211211307249,23.9664965976051,2229795.23863076,0.0,1.0
2012-07-18,58.22,58.79,58.07,58.75,806000,24.0159971069289,24.2511245262169,23.9541214702741,24.2346243564423,1953919.28934158,0.0,1.0
2012-07-19,57.52,58.28,57.26,58.28,1102800,23.7272441358734,24.0407473615908,23.6199930323385,24.0407473615908,2673427.03757556,0.0,1.0
2012-07-20,56.86,57.58,56.79,57.44,769600,23.4549913345925,23.7519943905353,23.4261160374869,23.6942437963242,1865677.77304874,0.0,1.0
2012-07-23,56.64,56.76,56.1311,56.68,408000,23.3642404008322,23.413740910156,23.1543169908749,23.3807405706068,989080.732073656,0.0,1.0
2012-07-24,56.5,56.74,55.95,56.45,697500,23.3064898066211,23.4054908252687,23.0796124722204,23.2858645944028,1690891.69269945,0.0,1.0
2012-07-25,56.2,56.8,56.15,56.53,422400,23.1827385333116,23.4302410799306,23.1621133210934,23.318864933952,1023989.4637939,0.0,1.0
2012-07-26,57.35,57.46,56.38,56.69,733400,23.6571184143313,23.7024938812115,23.2569892972973,23.3848656130504,1777921.10025201,0.0,1.0
2012-07-27,57.68,58.23,57.45,57.57,570200,23.7932448149718,24.0201221493725,23.6983688387678,23.7478693480916,1382288.80742254,0.0,1.0
2012-07-30,57.65,58.08,57.47,57.72,407300,23.7808696876408,23.9582465127178,23.7066189236551,23.8097449847464,987383.779837256,0.0,1.0
2012-07-31,57.61,57.88,57.48,57.74,484700,23.7643695178662,23.8757456638448,23.7107439660988,23.8179950696337,1175018.21283358,0.0,1.0
2012-08-01,56.9,57.77,56.751,57.63,386500,23.4714915043671,23.8303701969646,23.4100283719567,23.7726196027535,936960.056241343,0.0,1.0
2012-08-02,57.08,57.09,56.4,56.67,471100,23.5457422683528,23.5498673107964,23.2652393821846,23.3766155281631,1142048.85509779,0.0,1.0
2012-08-03,56.73,57.64,56.71,57.52,479500,23.401365782825,23.7767446451972,23.3931156979377,23.7272441358734,1162412.28193461,0.0,1.0
2012-08-06,55.7,56.72,55.55,56.65,1155100,22.9764864111291,23.3972407403814,22.9146107744744,23.3683654432758,2800213.61180951,0.0,1.0
2012-08-07,52.54,54.8,50.62,54.8,3990700,21.6729729989358,22.6052325912006,20.880964849755,22.6052325912006,9674324.69972142,0.0,1.0
2012-08-08,53.24,54.1,52.78,53.55,1610700,21.9617259699913,22.3164796201452,21.7719740175834,22.0896022857444,3904687.09595842,0.0,1.0
2012-08-09,52.04,53.08,51.9102,53.08,1117500,21.5657218954009,21.9967048079915,21.5119319126564,21.9967048079915,2696626.63193306,0.24,1.0
2012-08-10,51.74,53.32,51.44,51.95,794200,21.4413999013844,22.0961624032048,21.3170779073678,21.5284252971959,1916475.05242169,0.0,1.0
2012-08-13,51.61,51.84,51.36,51.52,861000,21.3875270373105,21.4828405660566,21.2839253756301,21.3502304391056,2077669.37816051,0.0,1.0
2012-08-14,52.24,52.39,51.79,51.8,772800,21.6486032247453,21.7107642217535,21.4621202337205,21.4662643001877,1864834.95405626,0.0,1.0
2012-08-15,52.59,52.69,52.25,52.32,749900,21.7936455510979,21.8350862157701,21.6527472912125,21.681755756483,1809575.22262783,0.0,1.0
2012-08-16,53.01,53.08,52.58,52.7,548300,21.967696342721,21.9967048079915,21.7895014846307,21.8392302822373,1323096.53896098,0.0,1.0
2012-08-17,53.01,53.11,52.69,53.05,590500,21.967696342721,22.0091370073932,21.8350862157701,21.9842726085899,1424928.88246664,0.0,1.0
2012-08-20,53.04,53.1,52.69,52.76,762500,21.9801285421227,22.004992940926,21.8350862157701,21.8640946810406,1839980.14035701,0.0,1.0
2012-08-21,55.75,56.46,54.1,54.1,2500000,23.1031705547387,23.3973992739111,22.4193995876477,22.4193995876477,6032721.77166232,0.0,1.0
2012-08-22,55.19,55.81,54.94,55.62,889500,22.8711028325745,23.128034953542,22.767501170894,23.0492976906648,2146442.40635745,0.0,1.0
2012-08-23,54.76,55.22,54.62,55.05,460600,22.6929079744841,22.8835350319761,22.6348910439431,22.8130859020334,1111468.65921107,0.0,1.0
2012-08-24,55.15,55.34,54.65,54.67,732300,22.8545265667056,22.9332638295827,22.6473232433447,22.6556113762792,1767104.86135533,0.0,1.0
2012-08-27,54.65,55.2,54.59,55.2,672200,22.6473232433447,22.8752468990417,22.6224588445414,22.8752468990417,1622078.22996457,0.0,1.0
2012-08-28,54.72,54.83,54.4,54.72,679900,22.6763317086152,22.7219164397546,22.5437215816643,22.6763317086152,1640659.01302129,0.0,1.0
2012-08-29,54.41,54.8587,54.36,54.83,665200,22.5478656481315,22.7338099105156,22.5271453157954,22.7219164397546,1605186.60900391,0.0,1.0
2012-08-30,54.29,54.52,53.98,54.39,713900,22.4981368505249,22.5934503792709,22.3696707900411,22.5395775151971,1722704.02911589,0.0,1.0
2012-08-31,54.74,55.02,54.085,54.72,1129600,22.6846198415497,22.8006537026318,22.4131834879469,22.6763317086152,2725825.0053079,0.0,1.0
2012-09-04,55.08,55.13,54.37,54.49,609600,22.8255181014351,22.8462384337712,22.5312893822626,22.5810181798692,1471018.87680214,0.0,1.0
2012-09-05,54.48,55.45,54.31,55.19,883500,22.576874113402,22.9788485607221,22.5064249834593,22.8711028325745,2131963.87410547,0.0,1.0
2012-09-06,55.29,57.13,53.77,54.96,703900,22.9125434972467,23.6750517272147,22.2826453942296,22.7757893038285,1698573.14202924,0.0,1.0
2012-09-07,55.26,55.53,54.95,55.24,779100,22.900111297845,23.0120010924599,22.7716452373613,22.8918231649106,1880037.41292085,0.0,1.0
2012-09-10,54.81,55.17,54.7,54.95,732000,22.7136283068202,22.86281469964,22.6680435756808,22.7716452373613,1766380.93474273,0.0,1.0
2012-09-11,54.4,54.83,54.12,54.7,988400,22.5437215816643,22.7219164397546,22.4276877205822,22.6680435756808,2385096.87964442,0.0,1.0
2012-09-12,54.08,54.55,53.96,54.38,779400,22.4111114547133,22.6058825786725,22.3613826571067,22.5354334487298,1880761.33953345,0.0,1.0
2012-09-13,54.06,54.29,53.74,54.05,807800,22.4028233217789,22.4981368505249,22.2702131948279,22.3986792553117,1949293.05885953,0.0,1.0
2012-09-14,53.36,54.25,53.32,54.07,762700,22.1127386690736,22.481560584656,22.0961624032048,22.4069673882461,1840462.75809875,0.0,1.0
2012-09-17,53.07,53.345,52.64,53.25,835400,21.9925607415243,22.1065225693728,21.814365883434,22.0671539379342,2015894.30721869,0.0,1.0
2012-09-18,52.62,53.27,52.56,52.96,1578900,21.8060777504995,22.0754420708687,21.7812133516962,21.9469760103849,3810025.76211106,0.0,1.0
2012-09-19,53.19,53.29,52.52,52.55,807900,22.0422895391309,22.0837302038031,21.7646370858274,21.777069285229,1949534.3677304,0.0,1.0
2012-09-20,53.74,53.77,53.04,53.1,687100,22.2702131948279,22.2826453942296,21.9801285421227,22.004992940926,1658033.25172368,0.0,1.0
2012-09-21,53.6,54.26,53.58,54.03,1041300,22.2121962642869,22.4857046511232,22.2039081313524,22.3903911223772,2512749.27233279,0.0,1.0
2012-09-24,54.16,54.24,53.02,53.02,680500,22.4442639864511,22.4774165181888,21.9718404091882,21.9718404091882,1642106.86624648,0.0,1.0
2012-09-25,54.0,54.7,53.78,54.24,831100,22.3779589229756,22.6680435756808,22.2867894606968,22.4774165181888,2005518.02577142,0.0,1.0
2012-09-26,53.98,54.45,53.94,54.0,614300,22.3696707900411,22.5644419140004,22.3530945241723,22.3779589229756,1482360.39373287,0.0,1.0
2012-09-27,53.88,54.2,53.48,53.98,687600,22.328230125369,22.4608402523199,22.1624674666803,22.3696707900411,1659239.796078,0.0,1.0
2012-09-28,53.99,54.08,53.39,53.81,749800,22.3738148565084,22.4111114547133,22.1251708684753,22.2992216600984,1809333.91375696,0.0,1.0
2012-10-01,54.45,54.47,53.78,54.05,1092500,22.5644419140004,22.5727300469348,22.2867894606968,22.3986792553117,2636299.41421643,0.0,1.0
2012-10-02,54.32,54.74,54.06,54.64,633900,22.5105690499265,22.6846198415497,22.4028233217789,22.6431791768775,1529656.9324227,0.0,1.0
2012-10-03,54.35,54.62,53.91,54.29,1171200,22.5230012493282,22.6348910439431,22.3406623247706,22.4981368505249,2826209.49558837,0.0,1.0
2012-10-04,54.6,54.68,54.13,54.52,699100,22.6266029110086,22.6597554427464,22.4318317870494,22.5934503792709,1686990.31622766,0.0,1.0
2012-10-05,55.12,55.13,54.41,55.0,539900,22.842094367304,22.8462384337712,22.5478656481315,22.7923655696973,1302826.59380819,0.0,1.0
2012-10-08,54.61,55.07,54.54,55.07,409000,22.6307469774759,22.8213740349679,22.6017385122053,22.8213740349679,986953.281843955,0.0,1.0
2012-10-09,53.49,54.63,53.48,54.56,594700,22.1666115331475,22.6390351104103,22.1624674666803,22.6100266451398,1435063.85504303,0.0,1.0
2012-10-10,53.51,53.82,53.18,53.56,598200,22.1748996660819,22.3033657265657,22.0381454726637,22.195619998418,1443509.66552336,0.0,1.0
2012-10-11,53.71,54.02,53.38,53.83,534000,22.2577809954263,22.38624705591,22.1210268020081,22.3075097930329,1288589.37042707,0.0,1.0
2012-10-12,53.37,53.84,53.19,53.53,402100,22.1168827355409,22.3116538595001,22.0422895391309,22.1831877990163,970302.969754167,0.0,1.0
2012-10-15,53.37,53.81,53.118,53.36,513900,22.1168827355409,22.2992216600984,22.012452260567,22.1127386690736,1240086.28738291,0.0,1.0
2012-10-16,53.74,53.8,53.325,53.62,503100,22.2702131948279,22.2950775936312,22.0982344364384,22.2204843972213,1214024.92932933,0.0,1.0
2012-10-17,53.47,53.93,53.38,53.73,667700,22.158323400213,22.348950457705,22.1210268020081,22.2660691283607,1611219.33077558,0.0,1.0
2012-10-18,53.62,53.83,53.26,53.59,560500,22.2204843972213,22.3075097930329,22.0712980044015,22.2080521978196,1352536.22120669,0.0,1.0
2012-10-19,52.67,53.52,52.29,53.52,714600,21.8267980828356,22.1790437325491,21.6693235570813,22.1790437325491,1724393.19121196,0.0,1.0
2012-10-22,52.4,52.67,52.0,52.13,593100,21.7149082882207,21.8267980828356,21.549145629532,21.6030184936059,1431202.91310917,0.0,1.0
2012-10-23,51.47,52.2,51.26,52.2,638400,21.3295101067695,21.6320269588764,21.2424847109579,21.6320269588764,1540515.83161169,0.0,1.0
2012-10-24,51.5,51.96,51.24,51.61,556100,21.3419423061711,21.5325693636632,21.2341965780235,21.3875270373105,1341918.63088857,0.0,1.0
2012-10-25,50.98,52.43,50.63,51.76,913700,21.1264508498758,21.7273404876224,20.9814085235232,21.4496880343188,2204839.15310715,0.0,1.0
2012-10-26,50.1,51.17,50.04,51.09,1163600,20.7617730007607,21.205188112753,20.7369086019574,21.1720355810152,2807870.02140251,0.0,1.0
2012-10-31,50.76,50.78,49.5901,50.39,1338000,21.035281387597,21.0435695205315,20.5504670515972,20.88195092831,3228712.69219368,0.0,1.0
2012-11-01,51.23,51.66,50.345,50.79,866100,21.2300525115563,21.4082473696466,20.8633026292075,21.0477135869987,2089976.13057469,0.0,1.0
2012-11-02,51.06,51.66,51.06,51.49,867400,21.1596033816136,21.4082473696466,21.1596033816136,21.3377982397039,2093113.14589596,0.0,1.0
2012-11-05,51.86,53.42,51.15,51.24,1373600,21.491128698991,22.1376030678769,21.1968999798185,21.2341965780235,3314618.65022215,0.0,1.0
2012-11-06,51.8,52.18,51.39,52.18,947900,21.4662643001877,21.623738825942,21.2963575750318,21.623738825942,2287366.78694349,0.0,1.0
2012-11-07,50.56,52.98,49.66,52.98,1637100,21.0518576534659,22.0594821693161,20.6771212632737,22.0594821693161,3931803.89885321,0.24,1.0
2012-11-08,50.72,51.16,49.93,50.59,1030500,21.1184774561668,21.3016819135941,20.7895421803313,21.0643488664723,2474939.78240072,0.0,1.0
2012-11-09,50.76,51.08,50.55,50.55,688700,21.135132406842,21.2683720122436,21.0476939157971,21.0476939157971,1654042.72502608,0.0,1.0
2012-11-12,50.86,51.2,50.78,50.95,868800,21.17676978353,21.3183368642693,21.1434598821796,21.2142434225492,2086586.78597744,0.0,1.0
2012-11-13,51.14,51.48,50.7,50.76,936200,21.2933544382565,21.4349215189957,21.1101499808291,21.135132406842,2248460.57669438,0.0,1.0
2012-11-14,50.58,52.21,50.55,52.21,859200,21.0601851288035,21.7388743688183,21.0476939157971,21.7388743688183,2063530.57839758,0.0,1.0
2012-11-15,50.97,51.01,50.34,50.52,1484000,21.2225708978868,21.239225848562,20.9602554247523,21.0352027027907,3564105.42172022,0.0,1.0
2012-11-16,52.06,52.08,50.7113,50.82,1205600,21.6764183037863,21.6847457791239,21.1148550043949,21.1601148328548,2895475.40190424,0.0,1.0
2012-11-19,52.59,52.749,51.98,52.2,1097400,21.8970964002328,21.9632998291668,21.6431084024359,21.7347106311495,2635612.72897289,0.0,1.0
2012-11-20,53.27,53.28,52.3,52.47,603200,22.1802305617114,22.1843942993802,21.7763480078376,21.8471315482072,1448698.37626795,0.0,1.0
2012-11-21,53.46,53.46,52.99,53.25,542100,22.2593415774187,22.2593415774187,22.0636459069849,22.1719030863738,1301955.22177529,0.0,1.0
2012-11-23,53.9,54.0,53.46,53.5,267500,22.442546034846,22.484183411534,22.2593415774187,22.2759965280939,642451.617459674,0.0,1.0
2012-11-26,53.99,54.09,53.47,53.67,861400,22.4800196738652,22.5216570505532,22.2635053150875,22.3467800684635,2068814.29263463,0.0,1.0
2012-11-27,53.91,54.24,53.8,53.81,535200,22.4467097725148,22.5841131155853,22.4009086581579,22.4050723958268,1285383.57257726,0.0,1.0
2012-11-28,54.01,54.21,53.65,53.73,443400,22.4883471492028,22.5716219025789,22.3384525931259,22.3717624944763,1064908.58759484,0.0,1.0
2012-11-29,54.01,54.67,53.75,54.21,411600,22.4883471492028,22.7631538353438,22.3800899698139,22.5716219025789,988534.89998655,0.0,1.0
2012-11-30,54.15,54.3,53.89,54.01,780900,22.546639476566,22.6090955415981,22.4383822971772,22.4883471492028,1875478.38532434,0.0,1.0
2012-12-03,53.98,54.38,53.598,54.3,433300,22.4758559361964,22.6424054429485,22.3168011572481,22.6090955415981,1040651.53587019,0.0,1.0
2012-12-04,53.67,54.21,53.44,53.91,572800,22.3467800684635,22.5716219025789,22.2510141020811,22.4467097725148,1375687.05226505,0.0,1.0
2012-12-05,53.67,54.13,53.26,53.79,653500,22.3467800684635,22.5383120012284,22.1760668240426,22.3967449204891,1569503.29723326,0.0,1.0
2012-12-06,54.25,54.25,53.53,53.72,446200,22.5882768532541,22.5882768532541,22.2884877411003,22.3675987568075,1071633.31480563,0.0,1.0
2012-12-07,54.78,54.8,53.9,54.24,639900,22.8089549497006,22.8172824250382,22.442546034846,22.5841131155853,1536840.33649512,0.0,1.0
2012-12-10,54.99,55.25,54.63,54.76,648000,22.8963934407455,23.0046506201343,22.7464988846686,22.800627474363,1556294.01164063,0.0,1.0
2012-12-11,54.74,55.42,54.68,55.13,754400,22.7922999990254,23.075434160504,22.7673175730126,22.9546857681087,1811833.64565076,0.0,1.0
2012-12-12,53.95,54.98,53.88,54.92,726800,22.46336472319,22.8922297030767,22.4342185595084,22.8672472770638,1745547.04885866,0.0,1.0
2012-12-13,53.48,54.26,53.48,54.05,538200,22.2676690527563,22.5924405909229,22.2676690527563,22.505002099878,1292588.63744597,0.0,1.0
2012-12-14,53.16,54.06,53.0,53.28,464200,22.1344294473546,22.5091658375468,22.0678096446537,22.1843942993802,1114863.70401787,0.0,1.0
2012-12-17,53.35,53.46,52.86,53.16,1075600,22.2135404630618,22.2593415774187,22.0095173172905,22.1344294473546,2583255.92426029,0.0,1.0
2012-12-18,53.97,54.05,53.26,53.34,803100,22.4716921985276,22.505002099878,22.1760668240426,22.209376725393,1928795.86535276,0.0,1.0
2012-12-19,53.24,54.01,53.22,53.99,561900,22.167739348705,22.4883471492028,22.1594118733674,22.4800196738652,1349508.64990875,0.0,1.0
2012-12-20,53.77,53.98,53.18,53.28,545600,22.3884174451515,22.4758559361964,22.1427569226922,22.1843942993802,1310361.13078878,0.0,1.0
2012-12-21,53.38,53.715,52.62,53.09,1473800,22.2260316760682,22.3655168879731,21.9095876132392,22.105283283673,3539608.20116662,0.0,1.0
2012-12-24,53.23,53.47,52.9,53.36,218800,22.1635756110362,22.2635053150875,22.0261722679657,22.2177042007306,525489.39775767,0.0,1.0
2012-12-26,53.48,53.802,52.98,53.18,786600,22.2676690527563,22.4017414056917,22.0594821693161,22.1427569226922,1889168.00857488,0.0,1.0
2012-12-27,53.64,53.99,53.26,53.5,1032900,22.3342888554571,22.4800196738652,22.1760668240426,22.2759965280939,2480703.83429569,0.0,1.0
2012-12-28,53.42,53.85,53.03,53.34,680100,22.2426866267435,22.421727346502,22.0803008576601,22.209376725393,1633388.20573579,0.0,1.0
2012-12-31,53.57,53.6275,52.83,53.29,546900,22.3051426917755,22.3290841833711,21.9970261042841,22.188558037049,1313483.32556522,0.0,1.0
2013-01-02,54.56,54.58,53.8,54.43,603400,22.7173527209869,22.7256801963246,22.4009086581579,22.6632241312925,1449178.71392586,0.0,1.0
2013-01-03,54.96,55.27,54.08,54.43,865600,22.883902227739,23.0129780954719,22.5174933128844,22.6632241312925,2078901.38345082,0.0,1.0
2013-01-04,55.34,55.43,54.75,54.97,844400,23.0421242591535,23.0795978981728,22.7964637366942,22.8880659654079,2027985.59171196,0.0,1.0
2013-01-07,55.31,55.69,54.98,55.17,1201600,23.0296330461471,23.1878550775616,22.8922297030767,22.9713407187839,2885868.64874597,0.0,1.0
2013-01-08,55.92,55.99,55.19,55.19,891500,23.2836210439441,23.3127672076257,22.9796681941215,22.9796681941215,2141105.11015065,0.0,1.0
2013-01-09,55.76,56.29,55.65,55.94,746500,23.2170012412433,23.4376793376898,23.1712001268864,23.2919485192817,1792860.30816316,0.0,1.0
2013-01-10,55.75,56.25,55.53,56.01,820700,23.2128375035745,23.4210243870146,23.1212352748608,23.3210946829633,1971065.57924917,0.0,1.0
2013-01-11,55.9,56.02,55.48,55.48,721600,23.2752935686065,23.3252584206321,23.1004165865168,23.1004165865168,1733058.2697529,0.0,1.0
2013-01-14,56.16,56.34,55.86,55.99,679600,23.3835507479954,23.4584980260338,23.2586386179313,23.3127672076257,1632187.36159101,0.0,1.0
2013-01-15,56.24,56.41,55.9,55.91,648300,23.4168606493458,23.4876441897154,23.2752935686065,23.2794573062753,1557014.5181275,0.0,1.0
2013-01-16,56.09,56.3194,55.88,56.19,544200,23.3544045843137,23.4499207264361,23.2669660932689,23.3960419610018,1306998.76718339,0.0,1.0
2013-01-17,56.74,56.9,56.18,56.33,634700,23.6250475327859,23.6916673354868,23.391878223333,23.454334288365,1524351.55738937,0.0,1.0
2013-01-18,57.0,57.01,56.29,56.69,434100,23.7333047121748,23.7374684498436,23.4376793376898,23.6042288444419,1042572.88650185,0.0,1.0
2013-01-22,56.79,56.93,56.32,56.93,759100,23.6458662211299,23.7041585484932,23.4501705506962,23.7041585484932,1823121.58061174,0.0,1.0
2013-01-23,56.89,56.98,56.54,56.67,374800,23.687503597818,23.7249772368372,23.5417727794099,23.5959013691043,900152.770930413,0.0,1.0
2013-01-24,57.07,57.59,56.65,57.25,702500,23.7624508758564,23.9789652346341,23.5875738937667,23.8373981538948,1687186.02342214,0.0,1.0
2013-01-25,57.15,57.59,56.35,57.46,726400,23.7957607772068,23.9789652346341,23.4626617637026,23.9248366449397,1744586.37354283,0.0,1.0
2013-01-28,57.19,57.45,56.95,57.31,422600,23.812415727882,23.9206729072709,23.7124860238308,23.8623805799077,1014953.47117181,0.0,1.0
2013-01-29,57.6,57.68,56.88,57.1,496000,23.9831289723029,24.0164388736534,23.6833398601491,23.7749420888628,1191237.39162616,0.0,1.0
2013-01-30,57.72,57.874,57.43,57.67,665800,24.0330938243286,24.0972153844281,23.9123454319333,24.0122751359846,1599044.06319496,0.0,1.0
2013-01-31,57.79,58.23,57.39,57.39,1091800,24.0622399880102,24.2454444454375,23.8956904812581,23.8956904812581,2622163.2745513,0.0,1.0
2013-02-01,58.49,58.54,57.82,58.35,689600,24.3537016248264,24.3745203131704,24.0747312010166,24.2954092974631,1656204.24448669,0.0,1.0
2013-02-04,58.4,58.676,58.0,58.4,903700,24.3162279858071,24.4311471454661,24.149678479055,24.3162279858071,2170405.7072834,0.0,1.0
2013-02-05,59.1,60.0,58.21,59.4,954200,24.6076896226233,24.9824260128156,24.2371169700999,24.7326017526874,2291690.96590662,0.0,1.0
2013-02-06,59.74,59.74,58.86,59.41,818800,24.8741688334267,24.8741688334267,24.5077599185721,24.7367654903562,1966502.371499,0.0,1.0
2013-02-07,59.0,59.82,58.83,59.82,820600,24.5660522459353,24.9074787347771,24.4952687055657,24.9074787347771,1970825.41042022,0.0,1.0
2013-02-08,60.13,60.42,59.02,59.08,1176500,25.03655460251,25.1573029949053,24.5743797212729,24.5993621472857,2825586.27267778,0.0,1.0
2013-02-11,59.63,60.13,59.61,60.0,526600,24.8283677190699,25.03655460251,24.8200402437323,24.9824260128156,1264729.05328697,0.0,1.0
2013-02-12,59.98,60.05,59.44,59.63,888500,24.9740985374779,25.0032447011596,24.7492567033626,24.8283677190699,2133900.04528195,0.0,1.0
2013-02-13,59.62,60.17,59.35,59.9,773400,24.9407886361275,25.1708697121066,24.8278397442833,25.0579208202623,1848783.07870378,0.28,1.0
2013-02-14,59.28,59.83,59.28,59.58,513600,24.7985566982496,25.0286377742286,24.7985566982496,24.9240554669654,1227741.12906938,0.0,1.0
2013-02-15,59.88,60.33,59.29,59.39,874400,25.0495542356813,25.237802388755,24.8027399905401,24.8445729134454,2090219.71039382,0.0,1.0
2013-02-19,60.43,60.4899,59.64,60.0,967200,25.2796353116603,25.3046932324806,24.9491552207086,25.0997537431676,2312054.55614467,0.0,1.0
2013-02-20,60.09,60.58,60.09,60.4,367900,25.1374033737823,25.3423846960182,25.1374033737823,25.2670854347887,879450.859393742,0.0,1.0
2013-02-21,60.25,60.47,59.72,60.1,655500,25.2043360504308,25.2963684808224,24.9826215590328,25.1415866660729,1566947.6442854,0.0,1.0
2013-02-22,61.45,61.88,60.44,60.58,995100,25.7063311252941,25.8862126937868,25.2838186039508,25.3423846960182,2378748.43757193,0.0,1.0
2013-02-25,61.11,62.0,61.11,61.5,856600,25.5640991874162,25.9364122012732,25.5640991874162,25.7272475867468,2047669.49213558,0.0,1.0
2013-02-26,61.52,61.86,61.26,61.4,888000,25.7356141713278,25.8778461092058,25.6268485717741,25.6854146638415,2122729.98951248,0.0,1.0
2013-02-27,61.93,62.27,61.31,61.44,524600,25.9071291552395,26.0493610931174,25.6477650332268,25.7021478330036,1254036.2077683,0.0,1.0
2013-02-28,61.96,62.352,61.8301,61.96,717300,25.9196790321111,26.0836640898998,25.8653380652571,25.9196790321111,1714678.1773393,0.0,1.0
2013-03-01,61.38,61.9,60.84,61.77,1283500,25.6770480792604,25.8945792783679,25.4511502955719,25.840196478591,3068157.59182351,0.0,1.0
2013-03-04,61.49,61.57,61.12,61.12,660500,25.7230642944563,25.7565306327805,25.5682824797067,25.5682824797067,1578899.9527849,0.0,1.0
2013-03-05,61.55,61.97,61.46,61.62,479700,25.7481640481994,25.9238623244016,25.7105144175847,25.7774470942331,1146704.47744272,0.0,1.0
2013-03-06,61.07,61.84,61.04,61.62,405600,25.5473660182541,25.8694795246247,25.5348161413825,25.7774470942331,969571.265480025,0.0,1.0
2013-03-07,60.96,61.45,60.94,61.1,553000,25.5013498030583,25.7063311252941,25.4929832184772,25.5599158951257,1321925.3200455,0.0,1.0
2013-03-08,60.96,61.46,60.86,61.29,650900,25.5013498030583,25.7105144175847,25.459516880153,25.6393984486457,1555951.52046585,0.0,1.0
2013-03-11,61.03,61.38,60.88,61.03,424200,25.530632849092,25.6770480792604,25.4678834647341,25.530632849092,1014033.85309819,0.0,1.0
2013-03-12,61.1,61.12,60.8,60.96,389000,25.5599158951257,25.5682824797067,25.4344171264098,25.5013498030583,929889.60126166,0.0,1.0
2013-03-13,61.24,61.358,60.85,61.11,403800,25.6184819871931,25.6678448362213,25.4553335878625,25.5640991874162,965268.434420201,0.0,1.0
2013-03-14,61.21,61.36,60.8,61.29,532600,25.6059321103215,25.6686814946794,25.4344171264098,25.6393984486457,1273159.90136751,0.0,1.0
2013-03-15,61.17,61.22,60.8,61.02,943200,25.5891989411594,25.610115402612,25.4344171264098,25.5264495568014,2254683.47534704,0.0,1.0
2013-03-18,61.17,61.55,60.82,60.82,508200,25.5891989411594,25.7481640481994,25.4427837109909,25.4427837109909,1214832.63588991,0.0,1.0
2013-03-19,61.64,61.82,61.17,61.24,403200,25.7858136788142,25.8611129400437,25.5891989411594,25.6184819871931,963834.157400261,0.0,1.0
2013-03-20,62.66,63.04,61.76,61.78,594700,26.212509492448,26.3714745994881,25.8360131863005,25.8443797708816,1421607.57293139,0.0,1.0
2013-03-21,62.34,62.71,62.07,62.37,329900,26.0786441391511,26.2334259539007,25.9656952473069,26.0911940160227,788613.314797487,0.0,1.0
2013-03-22,63.62,63.9,62.34,62.36,711900,26.6141055523387,26.7312377364735,26.0786441391511,26.0870107237322,1701769.68415984,0.0,1.0
2013-03-25,62.97,63.85,62.8,63.7,537200,26.3421915534544,26.7103212750208,26.2710755845154,26.6475718906629,1284156.02518705,0.0,1.0
2013-03-26,63.78,63.86,63.12,63.19,473400,26.6810382289871,26.7145045673114,26.4049409378123,26.434223983846,1131644.56873335,0.0,1.0
2013-03-27,63.52,63.6,63.1,63.6,414300,26.5722726294334,26.6057389677576,26.3965743532313,26.6057389677576,990368.282269169,0.0,1.0
2013-03-28,64.63,64.69,63.32,63.52,744500,27.036618073682,27.0617178274252,26.4886067836229,26.5722726294334,1779698.73557663,0.0,1.0
2013-04-01,64.48,64.48,63.94,64.41,515700,26.9738686893241,26.9738686893241,26.7479709056356,26.9445856432904,1232761.09863917,0.0,1.0
2013-04-02,64.54,65.1,64.39,64.5,589400,26.9989684430673,27.2332328113368,26.9362190587094,26.9822352739052,1408938.12592191,0.0,1.0
2013-04-03,63.96,64.735,63.601,64.69,958100,26.7563374902167,27.0805426427326,26.6061572969867,27.0617178274252,2290301.35467557,0.0,1.0
2013-04-04,63.73,64.39,63.7,63.99,387900,26.6601217675345,26.9362190587094,26.6475718906629,26.7688873670882,927260.09339177,0.0,1.0
2013-04-05,63.26,63.47,62.73,63.32,577700,26.4635070298797,26.5513561679808,26.2417925384817,26.4886067836229,1380969.72403306,0.0,1.0
2013-04-08,63.25,63.43,63.1,63.28,754700,26.4593237375892,26.5346229988187,26.3965743532313,26.4718736144608,1804081.44491562,0.0,1.0
2013-04-09,63.13,63.51,62.83,63.43,576700,26.4091242301028,26.5680893371429,26.283625461387,26.5346229988187,1378579.26233316,0.0,1.0
2013-04-10,63.36,63.38,63.04,63.16,696700,26.505339952785,26.513706537366,26.3714745994881,26.4216741069744,1665434.66632133,0.0,1.0
2013-04-11,63.93,64.59,63.18,63.34,775600,26.7437876133451,27.0198849045199,26.4300406915555,26.4969733682039,1854042.09444356,0.0,1.0
2013-04-12,63.9,64.24,63.69,63.94,563900,26.7312377364735,26.8734696743514,26.6433885983724,26.7479709056356,1347981.35257442,0.0,1.0
2013-04-15,62.92,64.17,62.91,63.77,760300,26.3212750920017,26.8441866283177,26.3170917997112,26.6768549366966,1817468.03043507,0.0,1.0
2013-04-16,63.75,64.13,63.0,63.19,855800,26.6684883521156,26.8274534591556,26.354741430326,26.434223983846,2045757.12277565,0.0,1.0
2013-04-17,62.69,63.52,62.5,63.48,643100,26.2250593693196,26.5722726294334,26.1455768157996,26.5555394602713,1537305.91920662,0.0,1.0
2013-04-18,61.99,63.0,61.85,62.66,896600,25.9322289089827,26.354741430326,25.8736628169153,26.212509492448,2143287.96013163,0.0,1.0
2013-04-19,62.55,63.11,61.68,62.01,1052200,26.1664932772522,26.4007576455218,25.8025468479763,25.9405954935637,2515243.8006363,0.0,1.0
2013-04-22,63.4,63.68,62.45,62.71,596200,26.5220731219471,26.6392053060819,26.1246603543469,26.2334259539007,1425193.26548124,0.0,1.0
2013-04-23,63.94,64.07,62.94,63.56,381300,26.7479709056356,26.8023537054125,26.3296416765828,26.5890057985955,911483.04617242,0.0,1.0
2013-04-24,62.67,63.83,62.63,63.83,582500,26.2166927847385,26.7019546904398,26.1999596155764,26.7019546904398,1392443.94019259,0.0,1.0
2013-04-25,63.33,64.02,62.72,62.74,744400,26.4927900759134,26.7814372439598,26.2376092461912,26.2459758307722,1779459.68940663,0.0,1.0
2013-04-26,63.31,63.9775,63.16,63.4,461600,26.4844234913323,26.7636582517251,26.4216741069744,26.5220731219471,1103437.12067451,0.0,1.0
2013-04-29,63.92,64.1499,63.43,63.53,445800,26.7396043210545,26.8357782108138,26.5346229988187,26.576455921724,1065667.82581606,0.0,1.0
2013-04-30,63.89,64.03,63.43,63.91,993400,26.727054444183,26.7856205362503,26.5346229988187,26.735421028764,2374684.65268209,0.0,1.0
2013-05-01,62.9,64.16,62.8,63.63,506100,26.3129085074207,26.8400033360272,26.2710755845154,26.6182888446292,1209812.66632012,0.0,1.0
2013-05-02,64.1,64.54,62.1,62.89,483700,26.814903582284,26.9989684430673,25.9782451241785,26.3087252151302,1156266.32424233,0.0,1.0
2013-05-03,63.85,64.49,63.69,64.49,447000,26.7103212750208,26.9780519816146,26.6433885983724,26.9780519816146,1068536.37985595,0.0,1.0
2013-05-06,62.93,63.85,62.845,63.85,502500,26.3254583842923,26.7103212750208,26.2899003998228,26.7103212750208,1201207.00420047,0.0,1.0
2013-05-07,63.21,63.55,62.93,63.04,649100,26.4425905684271,26.584822506305,26.3254583842923,26.3714745994881,1551648.68940602,0.0,1.0
2013-05-08,63.59,63.61,62.82,63.12,465000,26.6015556754671,26.6099222600482,26.2794421690965,26.4049409378123,1111564.69045417,0.0,1.0
2013-05-09,63.03,63.58,62.85,63.4,461700,26.4844234913323,26.715526663159,26.4087897260073,26.6398928978339,1098794.95808259,0.28,1.0
2013-05-10,63.69,63.81,63.01,63.08,417500,26.7617472975243,26.812169807741,26.4760197396295,26.5054328705893,993603.844486636,0.0,1.0
2013-05-13,63.5,63.74,63.36,63.69,281900,26.6819116563478,26.7827566767813,26.6230853944283,26.7617472975243,670890.835355169,0.0,1.0
2013-05-14,64.21,64.56,63.52,63.52,619200,26.9802448417968,27.1273104965955,26.6903154080506,26.6903154080506,1473627.54612245,0.0,1.0
2013-05-15,64.64,64.78,64.02,64.05,391800,27.1609255034067,27.2197517653262,26.9004092006203,26.9130148281745,932440.68567632,0.0,1.0
2013-05-16,63.92,64.6,63.86,64.48,492200,26.8583904421063,27.1441180000011,26.833179186998,27.0936954897844,1171381.58624269,0.0,1.0
2013-05-17,64.13,64.37,63.855,63.92,354800,26.9466298349856,27.0474748554191,26.8310782490723,26.8583904421063,844384.776105051,0.0,1.0
2013-05-20,63.0,64.135,62.97,64.11,626100,26.4718178637782,26.9487307729113,26.459212236224,26.9382260832828,1490048.78331277,0.0,1.0
2013-05-21,62.79,63.27,62.52,62.86,485000,26.3835784708989,26.5852685117658,26.2701278229113,26.4129916018586,1154246.38221801,0.0,1.0
2013-05-22,62.0,63.27,61.99,62.78,622200,26.0516302786388,26.5852685117658,26.0474284027874,26.3793765950475,1480767.21446607,0.0,1.0
2013-05-23,62.51,62.6,61.72,61.83,779700,26.2659259470599,26.3037428297224,25.9339777547998,25.9801983891651,1855599.80250594,0.0,1.0
2013-05-24,62.65,62.66,61.89,62.43,558900,26.3247522089794,26.3289540848308,26.0054096442735,26.2323109402487,1330120.21241576,0.0,1.0
2013-05-28,63.0,63.48,62.8,63.0,552400,26.4718178637782,26.673507904645,26.3877803467503,26.4718178637782,1314650.93100459,0.0,1.0
2013-05-29,61.56,62.7,61.52,62.62,381300,25.8667477411775,26.3457615882364,25.8499402377719,26.3121465814252,907451.846473664,0.0,1.0
2013-05-30,61.77,62.21,61.58,61.58,405900,25.9549871340568,26.1398696715181,25.8751514928803,25.8751514928803,965997.126891318,0.0,1.0
2013-05-31,60.81,61.58,60.605,61.58,1127000,25.551607052323,25.8751514928803,25.4654685973694,25.8751514928803,2682135.40775195,0.0,1.0
2013-06-03,60.62,60.87,59.8,60.83,596900,25.4717714111465,25.5768183074314,25.1272175913323,25.5600108040258,1420556.01143491,0.0,1.0
2013-06-04,60.3,60.71,60.1,60.48,588600,25.337311383902,25.5095882938091,25.2532738668741,25.412945149227,1400802.92901756,0.0,1.0
2013-06-05,59.51,60.45,59.51,60.14,595600,25.0053631916419,25.4003395216729,25.0053631916419,25.2700813702797,1417462.15515267,0.0,1.0
2013-06-06,60.35,60.35,59.3,59.56,680500,25.3583207631589,25.3583207631589,24.9171237987626,25.0263725708988,1619514.76927702,0.0,1.0
2013-06-07,61.09,61.16,60.6,60.6,502900,25.669259576162,25.6986727071218,25.4633676594438,25.4633676594438,1196846.40333492,0.0,1.0
2013-06-10,61.12,61.45,60.59,61.16,372800,25.6818652037162,25.8205271068122,25.4591657835924,25.6986727071218,887222.78616675,0.0,1.0
2013-06-11,60.88,61.33,60.09,60.3,597300,25.5810201832828,25.7701045965955,25.2490719910227,25.337311383902,1421507.96721405,0.0,1.0
2013-06-12,60.97,61.72,60.8,61.26,628800,25.6188370659453,25.9339777547998,25.5474051764716,25.7406914656357,1496474.48482203,0.0,1.0
2013-06-13,61.25,61.47,60.59,60.95,551500,25.7364895897843,25.828930858515,25.4591657835924,25.6104333142425,1312509.03050151,0.0,1.0
2013-06-14,61.4,61.68,60.85,61.14,316100,25.7995177275552,25.9171702513942,25.5684145557286,25.690268955419,752283.054472398,0.0,1.0
2013-06-17,61.92,62.3,61.56,61.7,503500,26.0180152718277,26.1776865541806,25.8667477411775,25.925574003097,1198274.33700364,0.0,1.0
2013-06-18,61.81,61.95,61.521,61.9,422100,25.9717946374623,26.0306208993819,25.8503604253571,26.0096115201249,1004551.33594685,0.0,1.0
2013-06-19,60.59,61.97,60.56,61.77,401500,25.4591657835924,26.0390246510846,25.4465601560382,25.9549871340568,955525.61332068,0.0,1.0
2013-06-20,59.52,60.25,59.37,60.2,629000,25.0095650674933,25.316302004645,24.9465369297224,25.295292625388,1496950.4627116,0.0,1.0
2013-06-21,60.01,60.33,59.52,59.7,756400,25.2154569842115,25.3499170114561,25.0095650674933,25.0851988328184,1800148.37837052,0.0,1.0
2013-06-24,59.72,60.28,58.91,59.29,692500,25.0936025845211,25.3289076321992,24.7532506405583,24.9129219229112,1648073.44265149,0.0,1.0
2013-06-25,59.61,60.21,59.11,60.09,621500,25.0473819501558,25.2994945012394,24.8372881575861,25.2490719910227,1479101.29185256,0.0,1.0
2013-06-26,60.08,60.37,59.925,59.96,355000,25.2448701151713,25.3667245148617,25.1797410394747,25.1944476049546,844860.753994625,0.0,1.0
2013-06-27,61.05,61.3899,60.21,60.28,591900,25.6524520727565,25.7952738329453,25.2994945012394,25.3289076321992,1408656.56419554,0.0,1.0
2013-06-28,61.71,61.83,60.56,60.98,1562900,25.9297758789484,25.9801983891651,25.4465601560382,25.6230389417967,3719529.21807944,0.0,1.0
2013-07-01,61.52,62.0,61.4,61.81,923800,25.8499402377719,26.0516302786388,25.7995177275552,25.9717946374623,2198541.87194433,0.0,1.0
2013-07-02,61.52,61.82,60.96,61.41,683800,25.8499402377719,25.9759965133137,25.6146351900939,25.8037196034066,1627368.404455,0.0,1.0
2013-07-03,61.49,61.785,61.103,61.51,494300,25.8373346102178,25.9612899478339,25.6747220147688,25.8457383619205,1176379.35408322,0.0,1.0
2013-07-05,61.73,61.99,60.89,61.84,249700,25.9381796306512,26.0474284027874,25.5852220591342,25.9844002650165,594258.395133684,0.0,1.0
2013-07-08,61.94,62.14,61.56,62.0,405400,26.0264190235305,26.1104565405583,25.8667477411775,26.0516302786388,964807.182167382,0.0,1.0
2013-07-09,62.43,62.76,62.03,62.23,425900,26.2323109402487,26.3709728433447,26.064235906193,26.1482734232209,1013594.91584876,0.0,1.0
2013-07-10,62.54,62.7,61.99,62.55,443800,26.2785315746141,26.3457615882364,26.0474284027874,26.2827334504655,1056194.93696567,0.0,1.0
2013-07-11,63.35,63.35,62.74,63.0,559800,26.6188835185769,26.6188835185769,26.3625690916419,26.4718178637782,1332262.11291885,0.0,1.0
2013-07-12,64.19,64.24,63.23,63.27,644100,26.971841090094,26.9928504693509,26.5684610083602,26.5852685117658,1532886.79337447,0.0,1.0
2013-07-15,64.01,64.51,63.51,64.12,476600,26.8962073247689,27.1063011173386,26.6861135321992,26.9424279591342,1134255.31085588,0.0,1.0
2013-07-16,63.6,63.93,63.33,63.93,464800,26.7239304148618,26.8625923179577,26.6104797668741,26.8625923179577,1106172.61537099,0.0,1.0
2013-07-17,63.6,64.08,63.325,63.66,418400,26.7239304148618,26.9256204557286,26.6083788289484,26.7491416699701,995745.74498972,0.0,1.0
2013-07-18,63.63,63.99,63.34,63.6,354700,26.7365360424159,26.8878035730661,26.6146816427255,26.7239304148618,844146.787160265,0.0,1.0
2013-07-19,63.85,63.86,63.27,63.58,288800,26.8289773111466,26.833179186998,26.5852685117658,26.715526663159,687312.072545486,0.0,1.0
2013-07-22,63.91,63.98,63.34,63.75,260300,26.854188566255,26.8836016972147,26.6146816427255,26.7869585526327,619485.223281128,0.0,1.0
2013-07-23,64.11,64.13,63.36,64.0,460200,26.9382260832828,26.9466298349856,26.6230853944283,26.8920054489175,1095225.12391078,0.0,1.0
2013-07-24,63.39,64.1755,63.37,64.15,341500,26.6356910219825,26.9657483701094,26.6272872702797,26.9550335866884,812732.246448351,0.0,1.0
2013-07-25,64.07,64.2,63.01,63.14,387900,26.9214185798772,26.9760429659454,26.4760197396295,26.5306441256977,923159.116829621,0.0,1.0
2013-07-26,64.27,64.36,63.38,63.9,328300,27.0054560969051,27.0432729795677,26.6314891461311,26.8499866904036,781317.705736438,0.0,1.0
2013-07-29,64.02,64.43,63.76,64.12,290600,26.9004092006203,27.0726861105274,26.7911604284841,26.9424279591342,691595.873551656,0.0,1.0
2013-07-30,63.98,64.77,63.74,64.28,450100,26.8836016972147,27.2155498894748,26.7827566767813,27.0096579727565,1071188.24048727,0.0,1.0
2013-07-31,63.7,64.46,63.63,64.15,599200,26.7659491733757,27.0852917380816,26.7365360424159,26.9550335866884,1426029.75716501,0.0,1.0
2013-08-01,65.04,65.49,64.44,64.89,1234800,27.3290005374624,27.5180849507751,27.0768879863788,27.2659723996915,2938687.49023257,0.0,1.0
2013-08-02,62.79,64.01,61.85,63.98,1508700,26.3835784708989,26.8962073247689,25.9886021408679,26.8836016972147,3590539.21000476,0.0,1.0
2013-08-05,62.87,63.38,62.5,62.64,759400,26.41719347771,26.6314891461311,26.2617240712085,26.320550333128,1807288.04671414,0.0,1.0
2013-08-06,62.75,63.28,62.4,62.67,869400,26.3667709674933,26.5894703876172,26.2197053126946,26.3331559606822,2069075.88598008,0.0,1.0
2013-08-07,61.81,62.72,61.78,62.62,819200,25.9717946374623,26.3541653399391,25.9591890099082,26.3121465814252,1949605.4356969,0.0,1.0
2013-08-08,61.45,62.0,61.32,62.0,936900,25.9381796306512,26.1703358356448,25.8833063458345,26.1703358356448,2219604.68389873,0.28,1.0
2013-08-09,61.35,61.699,61.03,61.43,540400,25.8959694115615,26.0432830761847,25.7608967104743,25.9297375868333,1280258.69482215,0.0,1.0
2013-08-12,61.27,61.46,61.01,61.3,489100,25.8622012362897,25.9424006525602,25.7524546666563,25.8748643020166,1158724.14440694,0.0,1.0
2013-08-13,61.27,61.574,61.07,61.3,533500,25.8622012362897,25.9905203023225,25.7777807981102,25.8748643020166,1263911.94242712,0.0,1.0
2013-08-14,60.9,61.49,60.68,61.3,415800,25.7060234256576,25.9550637182871,25.6131609436601,25.8748643020166,985069.513891654,0.0,1.0
2013-08-15,60.34,60.585,59.68,60.5,668900,25.469646198755,25.5730612355249,25.1910587527626,25.5371825492986,1584687.34449766,0.0,1.0
2013-08-16,60.4,60.53,60.04,60.24,475400,25.4949723302088,25.5498456150255,25.3430155414857,25.4274359796652,1126267.54907189,0.0,1.0
2013-08-19,60.79,61.18,60.4,60.54,711500,25.6595921846589,25.8242120391089,25.4949723302088,25.5540666369345,1685610.77232783,0.0,1.0
2013-08-20,61.01,61.385,61.0,61.0,510200,25.7524546666563,25.9107429882429,25.7482336447473,25.7482336447473,1208712.03941203,0.0,1.0
2013-08-21,60.85,61.118,60.445,60.88,479600,25.6849183161127,25.7980417032732,25.5139669287992,25.6975813818396,1136217.74618191,0.0,1.0
2013-08-22,61.06,61.33,60.6825,60.83,400400,25.7735597762012,25.8875273677435,25.6142161991374,25.6764762722948,948585.457821593,0.0,1.0
2013-08-23,61.23,61.364,60.98,61.08,316500,25.8453171486537,25.901878842234,25.7397916009294,25.7820018200191,749818.425076261,0.0,1.0
2013-08-26,60.87,61.36,60.7,61.28,476000,25.6933603599307,25.9001904334704,25.6216029874781,25.8664222581986,1127689.00580189,0.0,1.0
2013-08-27,60.41,60.746,60.33,60.54,496600,25.4991933521178,25.6410196882594,25.465425176846,25.5540666369345,1176492.35353198,0.0,1.0
2013-08-28,59.83,60.636,59.8,60.38,424100,25.2543740813973,25.5945884472606,25.2417110156703,25.4865302863909,1004732.99865669,0.0,1.0
2013-08-29,59.69,60.06,59.61,59.83,620500,25.1952797746716,25.3514575853037,25.1615115993998,25.2543740813973,1470023.16827747,0.0,1.0
2013-08-30,59.35,59.8,59.2,59.79,679600,25.0517650297665,25.2417110156703,24.9884497011318,25.2374899937614,1610036.6561827,0.0,1.0
2013-09-03,59.17,60.04,58.75,60.0,1150200,24.9757866354049,25.3430155414857,24.798503715228,25.3261314538498,2724932.55141458,0.0,1.0
2013-09-04,57.64,59.02,57.6,59.02,1901500,24.3299702833317,24.9124713067703,24.3130861956958,24.9124713067703,4504833.28683257,0.0,1.0
2013-09-05,56.65,57.81,56.36,57.55,1659200,23.9120891143432,24.4017276557843,23.7896794789829,24.291981086151,3930801.67736661,0.0,1.0
2013-09-06,56.82,57.185,56.381,56.78,1180900,23.9838464867958,24.1379137864734,23.7985436249918,23.9669623991599,2797663.7540997,0.0,1.0
2013-09-09,58.0,58.09,56.85,56.85,920500,24.4819270720548,24.5199162692356,23.9965095525227,23.9965095525227,2180751.53327867,0.0,1.0
2013-09-10,58.96,58.97,58.18,58.37,1060700,24.8871451753164,24.8913661972254,24.5579054664164,24.6381048826869,2512898.58918922,0.0,1.0
2013-09-11,59.25,59.25,58.3399,58.83,927100,25.0095548106767,25.0095548106767,24.6253996067409,24.8322718904998,2196387.55730869,0.0,1.0
2013-09-12,59.28,59.57,59.05,59.14,708400,25.0222178764036,25.1446275117639,24.9251343724972,24.963123569678,1678266.57922282,0.0,1.0
2013-09-13,59.81,59.94,59.321,59.47,729300,25.2459320375793,25.300805322396,25.0395240662304,25.1024172926742,1727780.6553179,0.0,1.0
2013-09-16,60.36,60.635,60.05,60.41,551000,25.4780882425729,25.5941663450697,25.3472365633947,25.4991933521178,1305371.09705219,0.0,1.0
2013-09-17,61.69,61.75,60.94,61.12,1087200,26.0394841564666,26.0648102879205,25.7229075132935,25.798885907655,2575679.59476433,0.0,1.0
2013-09-18,62.26,62.29,61.15,61.62,853700,26.2800824052782,26.2927454710051,25.811548973382,26.0099370031038,2022496.0173384,0.0,1.0
2013-09-19,62.47,62.6,61.93,62.32,756300,26.3687238653666,26.4235971501833,26.140788682282,26.305408536732,1791746.20816801,0.0,1.0
2013-09-20,61.74,62.38,61.73,62.3,994000,26.0605892660115,26.3307346681859,26.0563682441025,26.2969664929141,2354879.98270395,0.0,1.0
2013-09-23,61.78,62.08,61.16,61.42,522900,26.0774733536474,26.2041040109166,25.8157699952909,25.9255165649243,1238799.54019708,0.0,1.0
2013-09-24,62.14,62.545,61.77,61.98,815900,26.2294301423705,26.400381529684,26.0732523317384,26.1618937918269,1932944.24334825,0.0,1.0
2013-09-25,61.0,62.41,60.97,62.17,588400,25.7482336447473,26.3433977339128,25.7355705790204,26.2420932080974,1393975.23322234,0.0,1.0
2013-09-26,61.0,61.51,60.735,60.91,562000,25.7482336447473,25.9635057621051,25.6363765641595,25.7102444475666,1331431.13710224,0.0,1.0
2013-09-27,60.67,60.89,60.18,60.8,515800,25.6089399217512,25.7018024037486,25.4021098482114,25.6638132065678,1221978.96889205,0.0,1.0
2013-09-30,60.05,60.37,59.56,60.06,1205100,25.3472365633947,25.4823092644819,25.1404064898549,25.3514575853037,2854995.8422098,0.0,1.0
2013-10-01,60.63,60.96,60.11,60.12,1115400,25.5920558341153,25.7313495571114,25.3725626948486,25.3767837167575,2642488.06107443,0.0,1.0
2013-10-02,60.52,60.55,60.01,60.46,438100,25.5456245931165,25.5582876588435,25.3303524757588,25.5202984616627,1037900.32235674,0.0,1.0
2013-10-03,60.04,60.47,59.83,60.47,777400,25.3430155414857,25.5245194835717,25.2543740813973,25.5245194835717,1841734.1031731,0.0,1.0
2013-10-04,59.96,60.39,59.844,60.03,669100,25.3092473662139,25.4907513082999,25.2602835120698,25.3387945195768,1585161.16340766,0.0,1.0
2013-10-07,59.67,59.94,59.39,59.63,949700,25.1868377308537,25.300805322396,25.0686491174024,25.1699536432178,2249929.09413878,0.0,1.0
2013-10-08,59.26,59.89,59.23,59.64,588300,25.0137758325857,25.2797002128511,25.0011127668588,25.1741746651267,1393738.32376734,0.0,1.0
2013-10-09,59.68,60.01,59.0001,59.32,856100,25.1910587527626,25.3303524757588,24.9040714731714,25.0391019640395,2028181.84425841,0.0,1.0
2013-10-10,60.71,60.71,59.7,60.11,599200,25.6258240093871,25.6258240093871,25.1995007965806,25.3725626948486,1419561.45436238,0.0,1.0
2013-10-11,61.33,61.34,60.44,60.48,448700,25.8875273677435,25.8917483896525,25.5118564178447,25.5287405054806,1063012.72458679,0.0,1.0
2013-10-14,61.4,61.44,61.0,61.0,413400,25.9170745211063,25.9339586087422,25.7482336447473,25.7482336447473,979383.686971646,0.0,1.0
2013-10-15,60.67,61.5,60.61,61.31,497300,25.6089399217512,25.9592847401961,25.5836137902973,25.8790853239256,1178150.71971698,0.0,1.0
2013-10-16,61.87,61.9,60.84,60.84,481900,26.1154625508281,26.1281256165551,25.6806972942037,25.6806972942037,1141666.66364692,0.0,1.0
2013-10-17,62.35,62.43,61.36,61.67,430300,26.318071602459,26.3518397777307,25.9001904334704,26.0310421126487,1019421.38486671,0.0,1.0
2013-10-18,62.82,62.83,62.225,62.77,388700,26.5164596321808,26.5206806540897,26.2653088285968,26.4953545226359,920867.051586546,0.0,1.0
2013-10-21,62.46,62.8,62.22,62.8,481400,26.3645028434577,26.5080175883628,26.2631983176423,26.5080175883628,1140482.11637191,0.0,1.0
2013-10-22,63.83,63.89,62.39,62.74,566000,26.9427828449872,26.9681089764411,26.3349556900948,26.482691456909,1340907.51530225,0.0,1.0
2013-10-23,64.05,64.24,63.43,63.43,487200,27.0356453269847,27.1158447432552,26.7739419686282,26.7739419686282,1154222.86476194,0.0,1.0
2013-10-24,64.33,64.44,63.97,64.02,853700,27.153833940436,27.2002651814347,27.0018771517129,27.0229822612578,2022496.0173384,0.0,1.0
2013-10-25,64.44,64.49,64.0,64.19,475400,27.2002651814347,27.2213702909796,27.0145402174398,27.0947396337103,1126267.54907189,0.0,1.0
2013-10-28,64.48,64.845,64.32,64.32,1056200,27.2171492690706,27.3712165687482,27.149612918527,27.149612918527,2502237.66371421,0.0,1.0
2013-10-29,64.94,64.94,64.34,64.48,687500,27.4113162768835,27.4113162768835,27.158054962345,27.2171492690706,1628752.50312773,0.0,1.0
2013-10-30,65.08,65.34,64.81,65.04,945000,27.4704105836091,27.5801571532425,27.3564429920668,27.4535264959732,2238794.34975376,0.0,1.0
2013-10-31,65.15,66.0,64.88,65.36,1177300,27.4999577369719,27.8587445992348,27.3859901454296,27.5885991970604,2789135.01371969,0.0,1.0
2013-11-01,65.03,65.4,63.7401,64.27,1089400,27.4493054740642,27.6054832846963,26.9048358580256,27.1285078089821,2580891.60277434,0.0,1.0
2013-11-04,65.19,65.5,64.74,65.1,767700,27.5168418246078,27.6476935037861,27.326895838704,27.4788526274271,1818753.88603806,0.0,1.0
2013-11-05,65.31,65.39,64.53,65.19,791000,27.5674940875155,27.6012622627873,27.2382543786155,27.5168418246078,1873953.78905315,0.0,1.0
2013-11-06,65.45,65.68,64.66,65.07,670300,27.7447770076925,27.8422758420969,27.4098897069121,27.5836919769374,1581239.41626333,0.28,1.0
2013-11-07,64.31,65.68,64.28,65.46,737600,27.2615219154271,27.8422758420969,27.248804676157,27.7490160874492,1740000.28858098,0.0,1.0
2013-11-08,64.19,64.38,63.64,64.2,503400,27.2106529583465,27.2911954737241,26.9775035717273,27.2148920381033,1187521.8889258,0.0,1.0
2013-11-11,64.02,64.45,63.98,64.35,555000,27.1385886024824,27.3208690320211,27.1216322834555,27.278478234454,1309246.42104453,0.0,1.0
2013-11-12,64.96,64.97,63.77,64.0,673600,27.5370620996135,27.5413011793702,27.0326116085646,27.130110442969,1589024.12471279,0.0,1.0
2013-11-13,65.75,65.77,64.75,64.94,603800,27.8719494003939,27.8804275599073,27.4480414247225,27.5285839401001,1424365.74599403,0.0,1.0
2013-11-14,65.8,66.1588,65.58,65.66,502400,27.8931447991775,28.0452429808484,27.7998850445298,27.8337976825835,1185162.88636536,0.0,1.0
2013-11-15,65.94,66.28,65.83,65.98,514200,27.9524919157715,28.0966206274997,27.9058620384476,27.9694482347983,1212999.11657855,0.0,1.0
2013-11-18,65.62,66.17,65.47,65.99,555700,27.8168413635566,28.0499907501759,27.7532551672059,27.973687314555,1310897.72283684,0.0,1.0
2013-11-19,64.83,65.496,64.735,65.48,565000,27.4819540627762,27.7642767745734,27.4416828050874,27.7574942469626,1332836.44664894,0.0,1.0
2013-11-20,65.03,65.31,64.8,65.0,419600,27.5667356579105,27.6854298910985,27.4692368235061,27.5540184186404,989837.474360875,0.0,1.0
2013-11-21,65.62,65.64,65.06,65.14,406500,27.8168413635566,27.8253195230701,27.5794528971807,27.6133655352344,958934.540819104,0.0,1.0
2013-11-22,65.37,65.7,65.14,65.7,392500,27.7108643696388,27.8507540016103,27.6133655352344,27.8507540016103,925908.504972934,0.0,1.0
2013-11-25,65.66,66.12,65.45,66.12,529200,27.8337976825835,28.0287953513923,27.7447770076925,28.0287953513923,1248384.15498516,0.0,1.0
2013-11-26,65.85,65.99,65.33,65.49,733900,27.914340197961,27.973687314555,27.6939080506119,27.7617333267193,1731271.97910736,0.0,1.0
2013-11-27,65.71,66.0,65.25,65.97,261000,27.854993081367,27.9779263943118,27.6599954125582,27.9652091550416,615699.668274997,0.0,1.0
2013-11-29,65.25,65.965,65.21,65.71,208700,27.6599954125582,27.9630896151633,27.6430390935314,27.854993081367,492323.834363953,0.0,1.0
2013-12-02,65.26,65.77,64.9,65.31,508100,27.6642344923149,27.8804275599073,27.5116276210732,27.6854298910985,1198609.20095987,0.0,1.0
2013-12-03,66.1,66.13,65.01,65.16,558100,28.0203171918789,28.033034431149,27.5582574983971,27.6218436947478,1316559.3289819,0.0,1.0
2013-12-04,66.03,66.09,65.08,65.81,482200,27.9906436335819,28.0160781121222,27.5879310566941,27.8973838789342,1137511.03464446,0.0,1.0
2013-12-05,65.7,65.97,65.13,65.89,411800,27.8507540016103,27.9652091550416,27.6091264554776,27.9312965169879,971437.254389439,0.0,1.0
2013-12-06,66.91,66.92,65.87,66.07,573400,28.3636826521727,28.3679217319294,27.9228183574745,28.0075999526088,1352652.06815664,0.0,1.0
2013-12-09,66.9,66.96,66.5,66.84,508000,28.359443572416,28.3848780509563,28.1898803821475,28.3340090938757,1198373.30070382,0.0,1.0
2013-12-10,66.05,66.74,65.81,66.74,552200,27.9991217930953,28.2916182963086,27.8973838789342,28.2916182963086,1302641.2138753,0.0,1.0
2013-12-11,66.13,66.23,65.685,66.14,514100,28.033034431149,28.0754252287162,27.8443953819753,28.0372735109058,1212763.21632251,0.0,1.0
2013-12-12,65.48,66.3485,65.25,66.01,478200,27.7574942469626,28.1256583238332,27.6599954125582,27.9821654740685,1128075.0244027,0.0,1.0
2013-12-13,65.76,65.825,65.13,65.68,371500,27.8761884801506,27.9037424985693,27.6091264554776,27.8422758420969,876369.451203683,0.0,1.0
2013-12-16,65.72,66.22,65.381,65.8,772300,27.8592321611238,28.0711861489595,27.7155273573712,27.8931447991775,1821857.67742827,0.0,1.0
2013-12-17,65.44,66.06,64.802,65.56,447600,27.7405379279358,28.003360872852,27.4700846394574,27.7914068850163,1055889.54605321,0.0,1.0
2013-12-18,66.43,66.47,64.83,65.41,477700,28.1602068238505,28.1771631428773,27.4819540627762,27.7278206886656,1126895.52312247,0.0,1.0
2013-12-19,65.75,66.584,65.25,66.41,632300,27.8719494003939,28.2254886521038,27.6599954125582,28.151728664337,1491597.31896659,0.0,1.0
2013-12-20,66.48,66.62,65.67,66.14,843100,28.181402222634,28.240749339228,27.8380367623402,28.0372735109058,1988875.05870747,0.0,1.0
2013-12-23,66.23,66.8,65.98,66.7,438000,28.0754252287162,28.3170527748489,27.9694482347983,28.2746619772817,1033243.12147298,0.0,1.0
2013-12-24,66.37,66.54,65.98,66.25,154100,28.1347723453102,28.2068367011743,27.9694482347983,28.0839033882296,363522.294563896,0.0,1.0
2013-12-26,66.29,66.54,65.821,66.45,361100,28.1008597072565,28.2068367011743,27.9020468666666,28.1686849833639,851835.824575099,0.0,1.0
2013-12-27,66.59,66.76,66.06,66.27,339000,28.2280320999579,28.300096455822,28.003360872852,28.092381547743,799701.867989362,0.0,1.0
2013-12-30,66.64,66.72,66.38,66.64,299500,28.2492274987414,28.2831401367952,28.1390114250669,28.2492274987414,706521.26685196,0.0,1.0
2013-12-31,66.28,66.85,66.06,66.72,419600,28.0966206274997,28.3382481736324,28.003360872852,28.2831401367952,989837.474360876,0.0,1.0
2014-01-02,65.5,66.31,65.22,66.26,517900,27.7659724064761,28.1093378667699,27.6472781732881,28.0881424679863,1221727.42605218,0.0,1.0
2014-01-03,65.51,65.96,65.16,65.88,520400,27.7702114862328,27.9609700752849,27.6218436947478,27.9270574372312,1227624.93245329,0.0,1.0
2014-01-06,65.7,65.94,65.31,65.8,755700,27.8507540016103,27.9524919157715,27.6854298910985,27.8931447991775,1782698.23492496,0.0,1.0
2014-01-07,65.93,66.06,65.56,65.78,545400,27.9482528360148,28.003360872852,27.7914068850163,27.8846666396641,1286599.9964643,0.0,1.0
2014-01-08,65.36,65.84,65.11,65.81,556900,27.7066252898821,27.9101011182043,27.6006482959642,27.8973838789342,1313728.52590937,0.0,1.0
2014-01-09,65.52,65.797,65.12,65.72,1049600,27.7744505659895,27.8918730752505,27.6048873757209,27.8592321611238,2476009.08743845,0.0,1.0
2014-01-10,65.78,65.83,65.28,65.48,726600,27.8846666396641,27.9058620384476,27.6727126518284,27.7574942469626,1714051.26041613,0.0,1.0
2014-01-13,65.26,65.989,65.07,65.72,626100,27.6642344923149,27.9732634065794,27.5836919769374,27.8592321611238,1476971.50309186,0.0,1.0
2014-01-14,65.94,65.94,65.11,65.51,551100,27.9524919157715,27.9524919157715,27.6006482959642,27.7702114862328,1300046.31105881,0.0,1.0
2014-01-15,65.9,66.31,65.64,65.95,384600,27.9355355967446,28.1093378667699,27.8253195230701,27.9567309955282,907272.384745454,0.0,1.0
2014-01-16,66.01,66.16,65.53,65.81,527000,27.9821654740685,28.0457516704192,27.7786896457462,27.8973838789342,1243194.34935219,0.0,1.0
2014-01-17,65.53,66.3,65.5,65.92,706400,27.7786896457462,28.1050987870132,27.7659724064761,27.944013756258,1666399.40869524,0.0,1.0
2014-01-21,65.55,66.14,65.18,65.88,497900,27.7871678052596,28.0372735109058,27.6303218542612,27.9270574372312,1174547.37484337,0.0,1.0
2014-01-22,65.52,65.85,65.27,65.85,432000,27.7744505659895,27.914340197961,27.6684735720716,27.914340197961,1019089.10611034,0.0,1.0
2014-01-23,65.59,65.72,64.63,65.14,899600,27.8041241242865,27.8592321611238,27.3971724676419,27.6133655352344,2122158.70337236,0.0,1.0
2014-01-24,65.05,66.2,65.05,65.52,546400,27.5752138174239,28.062707989446,27.5752138174239,27.7744505659895,1288958.99902474,0.0,1.0
2014-01-27,64.71,65.24,64.5,65.05,738400,27.4310851056957,27.6557563328015,27.3420644308047,27.5752138174239,1741887.49062933,0.0,1.0
2014-01-28,65.19,65.38,64.54,64.72,965200,27.6345609340179,27.7151034493955,27.3590207498315,27.4353241854524,2276909.27133727,0.0,1.0
2014-01-29,63.64,64.79,63.62,64.72,908400,26.9775035717273,27.4649977437494,26.9690254122138,27.4353241854524,2142917.92590424,0.0,1.0
2014-01-30,64.5,64.72,63.89,64.13,670300,27.3420644308047,27.4353241854524,27.0834805656451,27.1852184798063,1581239.41626333,0.0,1.0
2014-01-31,64.58,64.72,63.49,64.12,1065600,27.3759770688584,27.4353241854524,26.9139173753766,27.1809794000495,2513753.1284055,0.0,1.0
2014-02-03,62.06,64.81,62.03,64.65,1953900,26.3077289701665,27.4734759032628,26.2950117308963,27.4056506271554,4609255.10284488,0.0,1.0
2014-02-04,63.75,64.06,61.0,61.95,1975600,27.0241334490511,27.1555449215093,25.8583865159548,26.2610990928426,4660445.45840645,0.0,1.0
2014-02-05,63.05,64.49,63.03,64.49,934700,26.7273978660812,27.337825351048,26.7189197065677,27.337825351048,2204959.69324382,0.0,1.0
2014-02-06,63.34,63.47,62.66,63.12,654600,26.8503311790259,26.9054392158631,26.5620737555693,26.7570714243782,1544203.07606441,0.0,1.0
2014-02-07,63.95,64.22,63.55,63.82,572900,27.1089150441854,27.2233701976167,26.9393518539168,27.0538070073481,1351472.56687642,0.0,1.0
2014-02-10,64.69,64.86,63.45,63.94,1169400,27.4226069461822,27.4946713020464,26.8969610563497,27.1046759644287,2758617.59417924,0.0,1.0
2014-02-11,64.97,65.3,64.39,64.61,636400,27.5413011793702,27.6811908113418,27.2954345534808,27.3886943081285,1501269.2294644,0.0,1.0
2014-02-12,64.44,65.075,64.19,65.0,729500,27.3166299522644,27.5858115168157,27.2106529583465,27.5540184186404,1720892.36784141,0.0,1.0
2014-02-13,64.38,64.66,63.67,64.04,677300,27.4226069461822,27.5418727110926,27.1201830423023,27.2777842316482,1590095.86818553,0.31,1.0
2014-02-14,65.3,65.3,64.1,64.4,684700,27.814480173745,27.814480173745,27.3033411812718,27.4311259293901,1607468.83352521,0.0,1.0
2014-02-18,65.46,65.73,65.02,65.57,1055300,27.882632039408,27.9976383127145,27.6952144088346,27.9294864470514,2477525.71932111,0.0,1.0
2014-02-19,65.56,66.08,65.28,65.28,1175000,27.9252269554475,28.1467205188525,27.8059611905371,27.8059611905371,2758545.1721807,0.0,1.0
2014-02-20,66.27,66.435,65.45,65.66,597000,28.2276508593274,28.2979324707924,27.8783725478041,27.9678218714869,1401575.71726968,0.0,1.0
2014-02-21,66.15,66.8,66.12,66.5,589200,28.1765369600801,28.4534039143363,28.1637584852682,28.3256191662181,1383263.67272244,0.0,1.0
2014-02-24,67.44,67.66,66.33,66.33,834100,28.7260113769887,28.8197201922754,28.253207808951,28.253207808951,1958214.91754546,0.0,1.0
2014-02-25,67.32,67.661,67.0,67.28,618500,28.6748974777413,28.8201461414358,28.5385937464152,28.6578595113256,1452051.22467555,0.0,1.0
2014-02-26,67.43,67.99,67.18,67.49,770400,28.7217518853847,28.9602834152055,28.6152645952862,28.7473088350084,1808666.55374299,0.0,1.0
2014-02-27,67.75,67.78,67.02,67.25,578600,28.8580556167109,28.8708340915227,28.5471127296231,28.6450810365138,1358378.07372234,0.0,1.0
2014-02-28,67.98,68.56,67.2,67.75,684700,28.9560239236016,29.2030744366302,28.623783578494,28.8580556167109,1607468.83352521,0.0,1.0
2014-03-03,68.12,68.12,67.29,67.73,946900,29.0156568060568,29.0156568060568,28.6621190029295,28.849536633503,2223035.25407481,0.0,1.0
2014-03-04,68.65,69.405,68.48,68.6,913500,29.2414098610657,29.5630014771634,29.1689985037987,29.220112403046,2144622.14024432,0.0,1.0
2014-03-05,68.23,68.8,68.14,68.63,794900,29.0625112137001,29.3053022351248,29.0241757892646,29.2328908778578,1866185.15520548,0.0,1.0
2014-03-06,68.27,68.6,68.185,68.25,340300,29.0795491801159,29.220112403046,29.0433435014824,29.071030196908,798921.635823909,0.0,1.0
2014-03-07,68.42,68.5899,68.04,68.44,392200,29.143441554175,29.215810316526,28.9815808732252,29.1519605373829,920767.163003636,0.0,1.0
2014-03-10,68.49,68.8,68.33,68.43,605500,29.1732579954026,29.3053022351248,29.1051061297395,29.147701045779,1421531.15043014,0.0,1.0
2014-03-11,68.39,68.76,68.12,68.54,711400,29.1306630793632,29.2882642687091,29.0156568060568,29.1945554534223,1670152.37062924,0.0,1.0
2014-03-12,68.15,68.31,66.88,67.03,1110200,29.0284352808686,29.0965871465317,28.4874798471679,28.551372221227,2606414.34055746,0.0,1.0
2014-03-13,67.92,68.48,67.69,68.21,1063300,28.9304669739779,29.1689985037987,28.8324986670872,29.0539922304922,2496307.30347212,0.0,1.0
2014-03-14,68.38,68.5201,67.82,67.88,832900,29.1264035877593,29.1860790651305,28.8878720579385,28.9134290075621,1955397.67992281,0.0,1.0
2014-03-17,68.75,69.44,68.52,68.74,568200,29.2840047771051,29.5779096977772,29.1860364702145,29.2797452855012,1333962.01432602,0.0,1.0
2014-03-18,68.58,68.92,68.4,68.9,649700,29.2115934198381,29.3564161343722,29.1349225709671,29.3478971511643,1525299.40286451,0.0,1.0
2014-03-19,67.98,68.85,67.71,68.4,754100,28.9560239236016,29.3265996931446,28.8410176502951,29.1349225709671,1770399.07603529,0.0,1.0
2014-03-20,68.02,68.57,67.61,67.98,936100,28.9730618900173,29.2073339282342,28.7984227342557,28.9560239236016,2197680.11547094,0.0,1.0
2014-03-21,67.63,68.66,67.57,67.91,1506300,28.8069417174636,29.2456693526697,28.7813847678399,28.926207482374,3536337.52583471,0.0,1.0
2014-03-24,67.91,68.67,67.76,68.05,1122800,28.926207482374,29.2499288442736,28.8623151083148,28.9858403648292,2635995.33559531,0.0,1.0
2014-03-25,68.24,68.69,67.946,68.2,814700,29.0667707053041,29.2584478274815,28.9415416521482,29.0497327388883,1912669.57597925,0.0,1.0
2014-03-26,68.34,68.8,68.22,68.58,558000,29.1093656213435,29.3053022351248,29.0582517220962,29.2115934198381,1310015.49453347,0.0,1.0
2014-03-27,68.17,69.27,68.0,68.41,727900,29.0369542640765,29.5054983405102,28.9645429068094,29.1391820625711,1708889.38794071,0.0,1.0
2014-03-28,68.11,68.45,67.95,68.27,433500,29.0113973144528,29.1562200289869,28.9432454487897,29.0795491801159,1017727.09118326,0.0,1.0
2014-03-31,69.07,69.1,67.94,68.53,618300,29.4203085084313,29.4330869832431,28.9389859571858,29.1902959618184,1451581.68507177,0.0,1.0
2014-04-01,68.56,68.9899,68.18,68.95,529900,29.2030744366302,29.3861899806837,29.0412137556804,29.369194609184,1244045.18020303,0.0,1.0
2014-04-02,68.57,68.86,68.18,68.4,551900,29.2073339282342,29.3308591847485,29.0412137556804,29.1349225709671,1295694.53661832,0.0,1.0
2014-04-03,68.65,68.86,68.43,68.71,492500,29.2414098610657,29.3308591847485,29.147701045779,29.2669668106894,1156241.27429702,0.0,1.0
2014-04-04,67.96,69.004,67.95,68.82,1072300,28.9475049403937,29.3921958638453,28.9432454487897,29.3138212183327,2517436.58564201,0.0,1.0
2014-04-07,68.32,68.52,67.6501,67.8,696100,29.1008466381356,29.1860364702145,28.8155032955875,28.8793530747306,1634232.59094041,0.0,1.0
2014-04-08,68.68,68.84,67.93,68.22,649600,29.2541883358775,29.3223402015406,28.9347264655818,29.0582517220962,1525064.63306263,0.0,1.0
2014-04-09,69.06,69.4,68.67,69.04,568400,29.4160490168274,29.5608717313614,29.2499288442736,29.4075300336195,1334431.55392979,0.0,1.0
2014-04-10,68.22,69.42,68.15,68.96,759800,29.0582517220962,29.5693907145693,29.0284352808686,29.3734541007879,1783780.95474289,0.0,1.0
2014-04-11,67.92,68.53,67.83,68.22,755200,28.9304669739779,29.1902959618184,28.8921315495424,29.0582517220962,1772981.54385606,0.0,1.0
2014-04-14,68.33,68.64,68.02,68.18,531000,29.1051061297395,29.2371503694618,28.9730618900173,29.0412137556804,1246627.64802379,0.0,1.0
2014-04-15,68.44,68.74,68.06,68.51,717000,29.1519605373829,29.2797452855012,28.9900998564331,29.1817769786105,1683299.47953495,0.0,1.0
2014-04-16,69.08,69.25,68.7,68.76,412400,29.4245680000352,29.4969793573023,29.2627073190854,29.2882642687091,968190.662984956,0.0,1.0
2014-04-17,69.18,69.25,68.65,69.1,453500,29.4671629160747,29.4969793573023,29.2414098610657,29.4330869832431,1064681.05156081,0.0,1.0
2014-04-21,69.3,69.72,68.7,69.05,511300,29.518276815322,29.6971754626876,29.2627073190854,29.4117895252234,1200377.99705191,0.0,1.0
2014-04-22,68.53,69.42,68.42,69.3,874100,29.1902959618184,29.5693907145693,29.143441554175,29.518276815322,2052122.83830055,0.0,1.0
2014-04-23,68.43,68.71,68.11,68.58,1039900,29.147701045779,29.2669668106894,29.0113973144528,29.2115934198381,2441371.16983039,0.0,1.0
2014-04-24,68.42,68.736,68.255,68.56,670100,29.143441554175,29.2780414888596,29.07315994271,29.2030744366302,1573192.44244961,0.0,1.0
2014-04-25,68.71,68.8,68.3,68.45,445000,29.2669668106894,29.3053022351248,29.0923276549277,29.1562200289869,1044725.61840035,0.0,1.0
2014-04-28,69.56,69.75,68.91,68.98,899500,29.6290235970245,29.7099539374994,29.3521566427682,29.3819730839958,2111754.36798003,0.0,1.0
2014-04-29,69.05,69.85,68.92,69.56,795300,29.4117895252234,29.7525488535388,29.3564161343722,29.6290235970245,1867124.23441303,0.0,1.0
2014-04-30,69.01,69.4,68.61,69.03,1370100,29.3947515588076,29.5608717313614,29.2243718946499,29.4032705420155,3216581.05566365,0.0,1.0
2014-05-01,68.07,69.05,67.5035,68.99,1597400,28.994359348037,29.4117895252234,28.7530591486737,29.3862325755998,3750212.81535443,0.0,1.0
2014-05-02,68.54,68.585,67.56,68.05,907100,29.1945554534223,29.2137231656401,28.777125276236,28.9858403648292,2129596.87292351,0.0,1.0
2014-05-05,68.15,68.41,67.722,68.04,640800,29.0284352808686,29.1391820625711,28.8461290402198,28.9815808732252,1504404.8904965,0.0,1.0
2014-05-06,67.72,68.27,67.67,68.01,443100,28.8452771418991,29.0795491801159,28.8239796838793,28.9688023984134,1040264.99216448,0.0,1.0
2014-05-07,68.04,68.29,67.75,67.78,948400,28.9815808732252,29.0880681633238,28.8580556167109,28.8708340915227,2226556.80110313,0.0,1.0
2014-05-08,67.73,68.14,67.49,67.74,730700,28.9815808732252,29.1570193518613,28.8788851784138,28.985859860509,1707647.04715338,0.31,1.0
2014-05-09,68.1,68.12,67.59,67.66,646700,29.1399034027261,29.1484613772937,28.9216750512519,28.9516279622386,1511338.91527863,0.0,1.0
2014-05-12,67.85,68.45,67.735,68.2,782300,29.0329287206309,29.2896679576593,28.9837203668671,29.1826932755642,1828236.32816216,0.0,1.0
2014-05-13,67.85,68.11,67.59,67.96,638900,29.0329287206309,29.1441823900099,28.9216750512519,29.0799975807528,1493110.30303311,0.0,1.0
2014-05-14,67.44,67.91,67.39,67.78,332500,28.8574902419948,29.0586026443337,28.8360953055758,29.0029758096443,777053.022004243,0.0,1.0
2014-05-15,67.59,67.639,67.05,67.3,628300,28.9216750512519,28.9426420889426,28.6906097379263,28.7975844200215,1468338.08639178,0.0,1.0
2014-05-16,67.74,67.8,67.27,67.43,484400,28.985859860509,29.0115337842119,28.7847474581701,28.853211254711,1132043.56047776,0.0,1.0
2014-05-19,67.79,67.905,67.39,67.51,539400,29.0072547969281,29.0564631506918,28.8360953055758,28.8874431529815,1260578.64682432,0.0,1.0
2014-05-20,67.86,67.93,67.35,67.78,718100,29.0372077079147,29.0671606189014,28.8189793564406,29.0029758096443,1678200.82737217,0.0,1.0
2014-05-21,68.26,68.31,67.84,68.0,566600,29.208367199267,29.229762135686,29.0286497333471,29.097113529888,1324145.08952663,0.0,1.0
2014-05-22,68.06,68.23,67.88,68.17,733800,29.1227874535909,29.1955302374156,29.0457656824823,29.1698563137127,1714891.75202019,0.0,1.0
2014-05-23,68.32,68.52,68.01,68.05,415400,29.2340411229698,29.319620868646,29.1013925171718,29.118508466307,970790.452152068,0.0,1.0
2014-05-27,68.12,68.5,68.11,68.45,501100,29.1484613772937,29.3110628940784,29.1441823900099,29.2896679576593,1171071.48669572,0.0,1.0
2014-05-28,68.18,68.41,68.06,68.33,657000,29.1741353009965,29.2725520085241,29.1227874535909,29.2383201102536,1535410.03144899,0.0,1.0
2014-05-29,68.89,68.97,68.18,68.18,520100,29.4779433981468,29.5121752964173,29.1741353009965,29.1741353009965,1215474.51652453,0.0,1.0
2014-05-30,69.23,69.36,68.88,68.89,191813,29.6234289657963,29.6790558004858,29.473664410863,29.4779433981468,448267.282134435,0.0,1.0
2014-06-02,68.85,69.39,68.76,69.29,173311,29.4608274490116,29.6918927623372,29.4223165634574,29.6491028894991,405028.07908745,0.0,1.0
2014-06-03,68.63,68.79,68.47,68.79,518700,29.3666897287679,29.4351535253088,29.2982259322269,29.4351535253088,1212202.71432662,0.0,1.0
2014-06-04,69.27,69.3,68.46,68.57,817100,29.6405449149315,29.6533818767829,29.2939469449431,29.341015805065,1909563.98279599,0.0,1.0
2014-06-05,69.53,69.53,68.96,69.25,479800,29.7517985843105,29.7517985843105,29.5078963091335,29.6319869403639,1121293.35325605,0.0,1.0
2014-06-06,69.46,69.65,69.34,69.57,396000,29.7218456733238,29.8031464317162,29.6704978259182,29.7689145334457,925452.621695279,0.0,1.0
2014-06-09,69.99,70.1,69.25,69.29,424700,29.9486319993656,29.9957008594875,29.6319869403639,29.6491028894991,992524.566752487,0.0,1.0
2014-06-10,69.53,70.1,69.38,69.69,613900,29.7517985843105,29.9957008594875,29.6876137750534,29.8202623808514,1434685.26378467,0.0,1.0
2014-06-11,69.55,69.79,69.42,69.48,603500,29.7603565588781,29.8630522536895,29.7047297241886,29.7304036478915,1410380.44745732,0.0,1.0
2014-06-12,69.29,69.53,69.08,69.46,303800,29.6491028894991,29.7517985843105,29.5592441565392,29.7218456733238,709981.076947034,0.0,1.0
2014-06-13,69.14,69.445,69.005,69.34,458800,29.584918080242,29.7154271923981,29.5271517519106,29.6704978259182,1072216.32028736,0.0,1.0
2014-06-16,69.62,69.78,69.14,69.14,526500,29.7903094698648,29.8587732664057,29.584918080242,29.584918080242,1230431.32657213,0.0,1.0
2014-06-17,69.43,69.74,69.23,69.45,554700,29.7090087114724,29.8416573172704,29.6234289657963,29.71756668604,1296334.77084437,0.0,1.0
2014-06-18,69.71,69.74,69.37,69.49,495000,29.828820355419,29.8416573172704,29.6833347877696,29.7346826351753,1156815.7771191,0.0,1.0
2014-06-19,70.39,70.45,69.8,69.88,291900,30.1197914907179,30.1454654144207,29.8673312409733,29.9015631392437,682170.758264777,0.0,1.0
2014-06-20,70.06,70.49,70.01,70.41,977200,29.9785849103523,30.162581363556,29.9571899739332,30.1283494652855,2283717.93414299,0.0,1.0
2014-06-23,69.48,70.09,69.46,70.09,651900,29.7304036478915,29.9914218722037,29.7218456733238,29.9914218722037,1523491.3234423,0.0,1.0
2014-06-24,69.35,69.72,69.22,69.4,426000,29.674776813202,29.8330993427028,29.6191499785125,29.696171749621,995562.668793404,0.0,1.0
2014-06-25,69.6,69.701,69.23,69.31,354800,29.7817514952971,29.8249692668636,29.6234289657963,29.6576608640667,829168.157013851,0.0,1.0
2014-06-26,69.4,69.754,69.16,69.64,448100,29.696171749621,29.8476478994678,29.5934760548096,29.7988674444324,1047210.40348903,0.0,1.0
2014-06-27,69.49,69.69,69.085,69.35,664300,29.7346826351753,29.8202623808514,29.5613836501811,29.674776813202,1552470.14290953,0.0,1.0
2014-06-30,69.95,69.96,69.43,69.63,683900,29.9315160502304,29.9357950375142,29.7090087114724,29.7945884571486,1598275.3736803,0.0,1.0
2014-07-01,70.18,70.71,69.79,70.0,828500,30.029932757758,30.2567190837997,29.8630522536895,29.9529109866494,1936205.80069327,0.0,1.0
2014-07-02,69.06,70.48,68.94,69.89,1112900,29.5506861819716,30.1583023762722,29.4993383345659,29.9058421265275,2600849.04718352,0.0,1.0
2014-07-03,68.15,69.41,68.145,69.16,1625800,29.1612983391451,29.7004507369048,29.1591588455032,29.5934760548096,3799497.1524045,0.0,1.0
2014-07-07,67.82,68.24,67.09,67.24,1876400,29.0200917587795,29.1998092246994,28.7077256870616,28.7719104963187,4385149.74583085,0.0,1.0
2014-07-08,67.61,67.98,67.32,67.89,1358900,28.9302330258195,29.0885555553204,28.8061423945891,29.0500446697661,3175751.43338817,0.0,1.0
2014-07-09,68.18,68.32,67.67,67.81,678300,29.1741353009965,29.2340411229698,28.9559069495224,29.0158127714957,1585188.16488866,0.0,1.0
2014-07-10,68.04,68.24,67.49,67.67,650800,29.1142294790232,29.1998092246994,28.8788851784138,28.9559069495224,1520920.62171537,0.0,1.0
2014-07-11,67.72,68.28,67.68,68.1,625400,28.9773018859414,29.2169251738346,28.9601859368062,29.1399034027261,1461560.78183896,0.0,1.0
2014-07-14,67.49,68.23,67.35,68.04,1195300,28.8788851784138,29.1955302374156,28.8189793564406,29.1142294790232,2793417.97654638,0.0,1.0
2014-07-15,68.12,68.17,67.76,67.87,1078600,29.1484613772937,29.1698563137127,28.9944178350766,29.0414866951985,2520689.89333466,0.0,1.0
2014-07-16,67.85,68.47,67.73,68.45,1102800,29.0329287206309,29.2982259322269,28.9815808732252,29.2896679576593,2577245.33132715,0.0,1.0
2014-07-17,67.43,68.15,67.41,67.79,950700,28.853211254711,29.1612983391451,28.8446532801434,29.0072547969281,2221787.39253965,0.0,1.0
2014-07-18,67.78,67.9,67.15,67.47,1224800,29.0029758096443,29.0543236570499,28.7333996107644,28.8703272038462,2862359.52285953,0.0,1.0
2014-07-21,67.63,67.9,67.34,67.59,867500,28.9387910003871,29.0543236570499,28.8147003691567,28.9216750512519,2027348.86192085,0.0,1.0
2014-07-22,66.71,67.62,66.62,67.62,896000,28.5451241702769,28.9345120131033,28.5066132847226,28.9345120131033,2093953.40666406,0.0,1.0
2014-07-23,66.66,67.02,66.55,66.9,1109700,28.5237292338579,28.6777727760749,28.476660373736,28.6264249286692,2593370.64215972,0.0,1.0
2014-07-24,66.62,67.05,66.33,66.67,768000,28.5066132847226,28.6906097379263,28.3825226534922,28.5280082211417,1794817.20571206,0.0,1.0
2014-07-25,66.18,66.76,66.03,66.56,460900,28.3183378442351,28.5665191066959,28.254153034978,28.4809393610198,1077124.02358423,0.0,1.0
2014-07-28,66.13,66.49,65.75,66.18,458600,28.2969429078161,28.4509864500331,28.1343413910314,28.3183378442351,1071748.91997337,0.0,1.0
2014-07-29,66.12,66.67,66.06,66.2,844100,28.2926639205323,28.5280082211417,28.2669899968294,28.3268958188027,1972663.0251843,0.0,1.0
2014-07-30,65.5,66.47,65.3,66.38,961400,28.0273667089362,28.4424284754655,27.9417869632601,28.4039175899113,2246793.30933798,0.0,1.0
2014-07-31,64.18,65.33,64.11,65.16,1175000,27.4625403874737,27.9546239251115,27.4325874764871,27.8818811412868,2745976.84467665,0.0,1.0
2014-08-01,65.65,66.38,63.92,64.0,400375,28.0915515181934,28.4039175899113,27.3512867180947,27.3855186163652,935677.003563753,0.0,1.0
2014-08-04,65.57,65.76,64.83,65.64,199995,28.0573196199229,28.1386203783152,27.7406745609212,28.0872725309095,467388.628979664,0.0,1.0
2014-08-05,65.95,66.135,65.31,65.49,1107200,28.2199211367076,28.299082401458,27.9460659505439,28.0230877216524,2587528.13823487,0.0,1.0
2014-08-06,66.47,66.52,65.62,65.62,573700,28.4424284754655,28.4638234118846,28.0787145563419,28.0787145563419,1340737.80067319,0.0,1.0
2014-08-07,66.13,66.71,66.0,66.55,534000,28.2969429078161,28.5451241702769,28.2413160731266,28.476660373736,1247958.83834666,0.0,1.0
2014-08-08,66.37,66.41,65.67,65.84,799700,28.5322872084255,28.5494831024791,28.2313590624876,28.3044416122154,1860211.50748569,0.31,1.0
2014-08-11,67.24,67.32,66.49,66.63,757500,28.9062979040911,28.9406896921983,28.5838748905863,28.6440605197738,1762048.53935278,0.0,1.0
2014-08-12,67.01,67.32,66.84,67.05,836100,28.807421513283,28.9406896921983,28.7343389635552,28.8246174073366,1944882.88284205,0.0,1.0
2014-08-13,67.05,67.43,66.72,67.27,480900,28.8246174073366,28.9879784008457,28.6827512813944,28.9191948246313,1118639.13211188,0.0,1.0
2014-08-14,67.43,67.44,66.96,67.09,379700,28.9879784008457,28.9922773743591,28.785926645716,28.8418133013902,883234.099527722,0.0,1.0
2014-08-15,67.29,67.85,66.99,67.67,354100,28.9277927716581,29.1685352884084,28.7988235662562,29.0911537651673,823685.000375998,0.0,1.0
2014-08-18,67.74,67.92,67.37,67.48,383400,29.1212465797611,29.1986281030022,28.9621845597653,29.0094732684127,891840.805264493,0.0,1.0
2014-08-19,68.0,68.09,67.55,67.68,368900,29.2330198911094,29.27171065273,29.0395660830065,29.0954527386807,858111.823323088,0.0,1.0
2014-08-20,68.0,68.2,67.67,67.87,359000,29.2330198911094,29.3189993613774,29.0911537651673,29.1771332354353,835083.070135507,0.0,1.0
2014-08-21,68.2,68.43,67.97,68.17,592900,29.3189993613774,29.4178757521856,29.2201229705692,29.3061024408372,1379166.44090067,0.0,1.0
2014-08-22,67.75,68.31,67.74,68.17,747000,29.1255455532745,29.3662880700248,29.1212465797611,29.3061024408372,1737624.10415382,0.0,1.0
2014-08-25,68.11,68.28,67.76,68.01,552800,29.2803085997568,29.3533911494846,29.1298445267879,29.2373188646228,1285888.35980754,0.0,1.0
2014-08-26,67.98,68.285,67.73,68.14,605600,29.2244219440826,29.3555406362413,29.1169476062477,29.293205520297,1408708.37680798,0.0,1.0
2014-08-27,68.07,68.3,67.91,68.2,544900,29.2631127057032,29.3619890965114,29.1943291294888,29.3189993613774,1267511.87999119,0.0,1.0
2014-08-28,67.98,68.05,67.64,68.0,433100,29.2244219440826,29.2545147586764,29.0782568446271,29.2330198911094,1007449.79853952,0.0,1.0
2014-08-29,68.24,68.3,67.88,68.07,378600,29.336195255431,29.3619890965114,29.1814322089486,29.2631127057032,880675.349173545,0.0,1.0
2014-09-02,68.7,69.03,68.29,68.48,866500,29.5339480370473,29.6758141629895,29.357690122998,29.4393706197526,2015597.43808473,0.0,1.0
2014-09-03,68.55,68.83,68.43,68.73,494800,29.4694634343463,29.5898346927215,29.4178757521856,29.5468449575875,1150972.43204192,0.0,1.0
2014-09-04,69.25,69.26,68.52,68.53,767300,29.7703915802842,29.7746905537976,29.4565665138061,29.4608654873195,1784844.6788718,0.0,1.0
2014-09-05,69.2,69.25,68.7203,69.04,435000,29.7488967127172,29.7703915802842,29.5426749532795,29.6801131365029,1011869.45824219,0.0,1.0
2014-09-08,69.03,69.31,68.65,68.99,837900,29.6758141629895,29.7961854213646,29.5124531694803,29.6586182689359,1949069.92887616,0.0,1.0
2014-09-09,69.04,69.2,68.81,68.83,584700,29.6801131365029,29.7488967127172,29.5812367456947,29.5898346927215,1360092.12007864,0.0,1.0
2014-09-10,69.82,69.985,68.86,69.16,789500,30.0154330705479,30.086366133519,29.6027316132617,29.7317008186636,1836484.91329243,0.0,1.0
2014-09-11,69.81,69.91,69.49,69.71,481700,30.0111340970345,30.0541238321685,29.8735669446058,29.9681443619006,1120500.04146037,0.0,1.0
2014-09-12,69.33,69.8,69.06,69.75,494300,29.8047833683914,30.0068351235211,29.6887110835297,29.9853402559542,1149809.36369911,0.0,1.0
2014-09-15,69.58,69.6,69.26,69.5,323200,29.9122577062264,29.9208556532532,29.7746905537976,29.8778659181192,751807.376790517,0.0,1.0
2014-09-16,70.04,70.28,69.165,69.33,677300,30.1100104878427,30.2131858521643,29.7338503054204,29.8047833683914,1575492.37716652,0.0,1.0
2014-09-17,70.33,70.57,69.73,69.9,601300,30.2346807197313,30.3378560840528,29.9767423089274,30.0498248586551,1398705.98905983,0.0,1.0
2014-09-18,70.12,70.33,70.05,70.32,413400,30.1444022759499,30.2346807197313,30.1143094613561,30.2303817462179,961624.905832921,0.0,1.0
2014-09-19,70.13,70.34,69.81,70.19,1125100,30.1487012494633,30.2389796932447,30.0111340970345,30.1744950905437,2617136.38498456,0.0,1.0
2014-09-22,70.6,70.7399,70.2,70.2,706592,30.350753004593,30.4108956440455,30.1787940640571,30.1787940640571,1643629.57296153,0.0,1.0
2014-09-23,69.81,70.54,69.8,70.31,612955,30.0111340970345,30.3249591635126,30.0068351235211,30.2260827727045,1425817.11213067,0.0,1.0
2014-09-24,70.67,70.77,69.79,69.87,605824,30.3808458191868,30.4238355543208,30.0025361500078,30.0369279381149,1409229.43142555,0.0,1.0
2014-09-25,70.05,70.55,69.85,70.53,621554,30.1143094613561,30.329258137026,30.0283299910881,30.3206601899992,1445819.56149026,0.0,1.0
2014-09-26,70.46,70.5,69.85,70.03,398770,30.2905673754054,30.307763269459,30.0283299910881,30.1057115143293,927593.526122386,0.0,1.0
2014-09-29,70.72,70.87,69.71,69.91,572741,30.4023406867538,30.4668252894548,29.9681443619006,30.0541238321685,1332273.85145538,0.0,1.0
2014-09-30,70.16,70.68,70.16,70.54,590060,30.1615981700035,30.3851447927002,30.1615981700035,30.3249591635126,1372560.21271353,0.0,1.0
2014-10-01,69.67,70.18,69.52,70.11,1067410,29.950948467847,30.1701961170303,29.886463865146,30.1401033024365,2482941.55959148,0.0,1.0
2014-10-02,69.45,70.35,69.36,69.83,973223,29.8563710505522,30.2432786667581,29.8176802889316,30.0197320440613,2263849.72358353,0.0,1.0
2014-10-03,69.8,70.02,69.41,69.53,1695260,30.0068351235211,30.1014125408159,29.8391751564986,29.8907628386594,3943406.47765438,0.0,1.0
2014-10-06,69.27,69.7,68.96,69.0,717011,29.778989527311,29.9638453883872,29.6457213483957,29.6629172424493,1667865.59108894,0.0,1.0
2014-10-07,69.43,69.935,68.97,68.97,764545,29.8477731035254,30.064871265952,29.6500203219091,29.6500203219091,1778436.17230293,0.0,1.0
2014-10-08,70.47,70.49,69.38,69.62,565577,30.2948663489188,30.3034642959456,29.8262782359584,29.92945360028,1315609.40823964,0.0,1.0
2014-10-09,69.37,70.46,69.28,69.99,718992,29.821979262445,30.2905673754054,29.7832885008244,30.0885156202757,1672473.66786314,0.0,1.0
2014-10-10,69.11,69.83,68.97,69.13,546334,29.7102059510967,30.0197320440613,29.6500203219091,29.7188038981235,1270847.55999836,0.0,1.0
2014-10-13,68.15,69.13,68.08,69.11,602380,29.2975044938104,29.7188038981235,29.2674116792166,29.7102059510967,1401218.2166803,0.0,1.0
2014-10-14,68.28,68.59,67.78,68.3,606630,29.3533911494846,29.4866593283999,29.1384424738147,29.3619890965114,1411104.29759416,0.0,1.0
2014-10-15,67.98,68.42,67.04,67.82,960832,29.2244219440826,29.4135767786722,28.8203184338232,29.1556383678683,2235026.56391209,0.0,1.0
2014-10-16,67.98,68.19,67.12,67.5,1069595,29.2244219440826,29.314700387864,28.8547102219304,29.0180712154395,2488024.16824955,0.0,1.0
2014-10-17,68.38,68.77,67.72,68.58,690986,29.3963808846186,29.5640408516411,29.1126486327343,29.4823603548865,1607327.88384583,0.0,1.0
2014-10-20,69.59,69.63,68.085,68.33,629233,29.9165566797398,29.9337525737934,29.2695611659733,29.3748860170516,1463681.96509909,0.0,1.0
2014-10-21,70.81,70.9599,69.56,69.97,619945,30.4410314483744,30.5054730613402,29.9036597591996,30.0799176732489,1442076.80756311,0.0,1.0
2014-10-22,70.55,71.298,70.54,70.94,672720,30.329258137026,30.6508213558282,30.3249591635126,30.4969181040486,1564838.6711464,0.0,1.0
2014-10-23,70.43,71.13,70.19,71.13,710954,30.2776704548653,30.5785986008031,30.1744950905437,30.5785986008031,1653776.18118417,0.0,1.0
2014-10-24,71.22,71.31,70.2401,70.69,436131,30.6172893624237,30.6559801240443,30.1960329478458,30.3894437662136,1014500.31883362,0.0,1.0
2014-10-27,71.92,72.13,71.07,71.19,631799,30.9182175083616,31.008495952143,30.5528047597228,30.6043924418835,1469650.83183438,0.0,1.0
2014-10-28,72.17,72.26,71.72,72.13,689966,31.0256918461966,31.0643826078172,30.8322380380937,31.008495952143,1604955.2244265,0.0,1.0
2014-10-29,72.34,72.38,71.77,72.28,616512,31.0987743959244,31.1159702899779,30.8537329056606,31.072980554844,1434091.18032139,0.0,1.0
2014-10-30,72.32,72.74,71.85,72.15,604167,31.0901764488976,31.2707333364603,30.8881246937678,31.0170938991698,1405375.02293749,0.0,1.0
2014-10-31,72.41,72.94,72.215,72.94,841137,31.1288672105181,31.3567128067283,31.0450372270069,31.3567128067283,1956599.63332749,0.0,1.0
2014-11-03,72.11,73.3,71.6933,72.38,1129353,30.9998980051162,31.5114758532106,30.8207597788129,31.1159702899779,2627029.44430848,0.0,1.0
2014-11-04,73.55,73.62,71.93,72.25,761945,31.6189501910456,31.6490430056394,30.922516481875,31.0600836343038,1772388.21692033,0.0,1.0
2014-11-05,73.24,73.93,72.92,73.93,763929,31.4856820121302,31.7823111845547,31.3481148597015,31.7823111845547,1777003.27210459,0.0,1.0
2014-11-06,73.04,73.63,73.005,73.24,726045,31.5329707207776,31.7876866671804,31.5178604527706,31.6193151093887,1681742.17613621,0.31,1.0
2014-11-07,73.27,73.4,72.53,73.03,550488,31.6322667676804,31.6883906202776,31.3127925298193,31.528653501347,1275098.49535066,0.0,1.0
2014-11-10,73.48,73.87,73.1,73.5,540360,31.722928375722,31.8912999335137,31.5588740373609,31.7315628145831,1251638.95116276,0.0,1.0
2014-11-11,74.09,74.39,73.4,73.68,454290,31.9862787609859,32.1157953439026,31.6883906202776,31.8092727643332,1052274.51906827,0.0,1.0
2014-11-12,74.34,74.34,73.78,74.09,432258,32.0942092467498,32.0942092467498,31.8524449586387,31.9862787609859,1001241.67175903,0.0,1.0
2014-11-13,74.26,74.81,74.23,74.5,404522,32.0596714913054,32.2971185599859,32.0467198330137,32.1632847576387,936996.616704161,0.0,1.0
2014-11-14,73.53,74.31,73.42,74.31,345946,31.7445144728748,32.0812575884582,31.6970250591387,32.0812575884582,801316.69368375,0.0,1.0
2014-11-17,73.89,73.9502,73.36,73.53,445328,31.8999343723748,31.9259240333468,31.6711217425554,31.7445144728748,1031515.78733328,0.0,1.0
2014-11-18,74.23,74.33,73.6,73.89,562386,32.0467198330137,32.0898920273193,31.7747350088887,31.8999343723748,1302657.90063776,0.0,1.0
2014-11-19,75.05,75.05,73.92,74.63,584488,32.4007318263193,32.4007318263193,31.9128860306665,32.2194086102359,1353852.88934639,0.0,1.0
2014-11-20,74.62,74.93,74.41,74.85,484495,32.2150913908054,32.3489251931526,32.1244297827637,32.3143874377081,1122238.53291065,0.0,1.0
2014-11-21,74.52,75.23,74.46,75.14,474208,32.1719191964998,32.4784417760693,32.1460158799165,32.4395868011943,1098410.69611553,0.0,1.0
2014-11-24,74.51,75.0,74.2501,75.0,518486,32.1676019770693,32.3791457291665,32.0553974440691,32.3791457291665,1200972.08015503,0.0,1.0
2014-11-25,74.65,74.69,74.25,74.62,575746,32.228043049097,32.2453119268193,32.0553542718748,32.2150913908054,1333603.74486667,0.0,1.0
2014-11-26,74.92,74.95,74.46,74.7,234826,32.344607973722,32.3575596320137,32.1460158799165,32.2496291462498,543928.803660052,0.0,1.0
2014-11-28,76.71,76.79,75.05,75.07,408046,33.1173902517915,33.1519280072359,32.4007318263193,32.4093662651804,945159.278011248,0.0,1.0
2014-12-01,76.0,76.84,75.9,76.24,580750,32.810867672222,33.1735141043887,32.7676954779165,32.9144809385554,1345194.53861828,0.0,1.0
2014-12-02,75.74,76.32,75.47,76.0,548590,32.6986199670276,32.9490186939998,32.5820550424026,32.810867672222,1270702.14712114,0.0,1.0
2014-12-03,75.67,75.962,75.21,75.84,501847,32.6683994310137,32.7944622383859,32.4698073372081,32.7417921613331,1162431.06951694,0.0,1.0
2014-12-04,76.32,76.34,75.49,75.78,763601,32.9490186939998,32.9576531328609,32.5906894812637,32.7158888447498,1768733.35322162,0.0,1.0
2014-12-05,76.84,76.9,76.01,76.31,563091,33.1735141043887,33.199417420972,32.8151848916526,32.9447014745693,1304290.89616032,0.0,1.0
2014-12-08,77.44,77.88,76.65,77.08,744530,33.432547270222,33.6225049251665,33.0914869352081,33.277127370722,1724559.08710713,0.0,1.0
2014-12-09,77.22,77.37,76.43,76.91,518676,33.3375684427498,33.4023267342081,32.9965081077359,33.2037346404026,1201412.17823913,0.0,1.0
2014-12-10,76.77,77.67,76.77,77.47,461712,33.1432935683748,33.5318433171248,33.1432935683748,33.4454989285137,1069466.14001639,0.0,1.0
2014-12-11,76.8,77.39,76.4,76.61,614003,33.1562452266665,33.4109611730693,32.9835564494443,33.0742180574859,1422218.65225181,0.0,1.0
2014-12-12,76.0,77.3,75.96,76.45,597797,32.810867672222,33.3721061981943,32.7935987944998,33.005142546597,1384680.60198431,0.0,1.0
2014-12-15,75.93,76.94,75.5101,76.26,599888,32.7806471362081,33.2166862986942,32.5993670923191,32.9231153774165,1389523.99721505,0.0,1.0
2014-12-16,75.83,76.78,74.84,75.45,794045,32.7374749419026,33.1476107878054,32.3100702182776,32.5734206035415,1839250.96412768,0.0,1.0
2014-12-17,77.08,77.2525,75.37,75.95,813492,33.277127370722,33.3515994058991,32.538882848097,32.7892815750693,1884296.16118753,0.0,1.0
2014-12-18,78.38,78.42,77.16,77.66,559166,33.8383658966942,33.8556347744165,33.3116651261665,33.5275260976942,1295199.39626522,0.0,1.0
2014-12-19,78.45,78.87,78.18,78.37,1060727,33.8685864327081,34.0499096487915,33.7520215080831,33.8340486772637,2456968.00235032,0.0,1.0
2014-12-22,78.68,79.05,78.16,78.37,477836,33.9678824796109,34.1276195985415,33.743387069222,33.8340486772637,1106814.25321602,0.0,1.0
2014-12-23,80.53,80.74,79.39,80.03,848994,34.7665680742637,34.8572296823054,34.2744050591804,34.5507071027359,1966529.64635331,0.0,1.0
2014-12-24,80.16,80.97,80.14,80.19,224891,34.6068309553331,34.9565257292081,34.598196516472,34.6197826136248,520916.306473358,0.0,1.0
2014-12-26,80.18,80.73,80.13,80.55,249199,34.6154653941942,34.8529124628748,34.5938792970415,34.7752025131248,577221.065568895,0.0,1.0
2014-12-29,80.1,80.63,80.01,80.07,311674,34.5809276387498,34.8097402685692,34.5420726638748,34.5679759804581,721932.264536052,0.0,1.0
2014-12-30,79.64,80.46,79.62,79.99,368440,34.3823355449442,34.7363475382498,34.3737011060831,34.5334382250137,853419.674229045,0.0,1.0
2014-12-31,78.81,80.135,78.79,79.58,470190,34.0240063322081,34.5960379067567,34.015371893347,34.3564322283609,1089103.7797898,0.0,1.0
2015-01-02,79.09,79.19,78.45,78.91,538796,34.1448884762637,34.1880606705692,33.8685864327081,34.0671785265137,1248016.24903895,0.0,1.0
2015-01-05,78.21,79.18,78.05,78.69,555478,33.7649731663748,34.1837434511387,33.6958976554859,33.9721996990415,1286656.86082239,0.0,1.0
2015-01-06,77.56,78.69,77.44,78.5,700177,33.4843539033887,33.9721996990415,33.432547270222,33.8901725298609,1621823.9801397,0.0,1.0
2015-01-07,78.43,78.46,77.39,78.0,542632,33.859951993847,33.8729036521387,33.4109611730693,33.6743115583331,1256901.59772624,0.0,1.0
2015-01-08,79.98,80.22,78.7,78.9,832801,34.5291210055831,34.6327342719165,33.976516918472,34.0628613070831,1929021.70805999,0.0,1.0
2015-01-09,79.72,80.26,79.36,80.0,990135,34.4168733003887,34.6500031496387,34.2614534008887,34.5377554444442,2293455.34996953,0.0,1.0
2015-01-12,79.49,80.25,79.1401,79.74,486805,34.3175772534859,34.6456859302081,34.1665177456108,34.4255077392498,1127589.19909095,0.0,1.0
2015-01-13,79.67,80.68,79.1,79.99,631991,34.3952872032359,34.831326365722,34.1492056956942,34.5334382250137,1463884.35928696,0.0,1.0
2015-01-14,80.17,80.36,78.96,79.07,602668,34.6111481747637,34.6931753439442,34.0887646236665,34.1362540374026,1395963.32707705,0.0,1.0
2015-01-15,80.82,81.14,80.19,80.62,607352,34.8917674377498,35.0299184595276,34.6197826136248,34.8054230491387,1406812.90300282,0.0,1.0
2015-01-16,82.34,82.39,80.71,80.83,675372,35.5479847911942,35.569570888347,34.8442780240137,34.8960846571804,1564368.0171084,0.0,1.0
2015-01-20,82.49,82.69,81.67,82.49,690350,35.6127430826526,35.6990874712637,35.258731089347,35.6127430826526,1599061.64396922,0.0,1.0
2015-01-21,82.29,82.34,81.22,81.99,678910,35.5263986940415,35.5479847911942,35.064456214972,35.3968821111248,1572563.10669536,0.0,1.0
2015-01-22,83.39,83.4,81.6,82.49,717462,36.0012928314026,36.0056100508331,35.2285105533331,35.6127430826526,1661861.3242637,0.0,1.0
2015-01-23,81.99,83.31,81.9,83.16,582923,35.3968821111248,35.9667550759581,35.3580271362498,35.9019967844998,1350227.87091688,0.0,1.0
2015-01-26,82.75,82.77,81.9,82.11,822083,35.724990787847,35.7336252267081,35.3580271362498,35.4486887442915,1904195.54350569,0.0,1.0
2015-01-27,82.02,82.35,81.32,81.93,437709,35.4098337694165,35.5523020106248,35.1076284092776,35.3709787945415,1013867.85416111,0.0,1.0
2015-01-28,81.61,82.71,81.51,82.37,621835,35.2328277727637,35.7077219101248,35.1896555784581,35.5609364494859,1440359.95853929,0.0,1.0
2015-01-29,82.67,82.72,81.62,82.03,547071,35.6904530324026,35.7120391295554,35.2371449921942,35.414150988847,1267183.67875409,0.0,1.0
2015-01-30,80.92,82.41,80.91,82.07,759472,34.9349396320554,35.5782053272081,34.9306224126248,35.4314198665692,1759169.32696254,0.0,1.0
2015-02-02,82.08,82.08,80.15,81.23,1519860,35.4357370859998,35.4357370859998,34.6025137359026,35.0687734344026,3520460.38995157,0.0,1.0
2015-02-03,82.69,82.76,80.92,81.5,1219447,35.6990874712637,35.7293080072776,34.9349396320554,35.1853383590276,2824612.04396804,0.0,1.0
2015-02-04,83.6,83.78,82.84,83.2,1030452,36.0919544394442,36.1696643891942,35.763845762722,35.919265662222,2386841.84710853,0.0,1.0
2015-02-05,83.23,83.72,82.564,83.69,735862,35.9322173205137,36.1437610726109,35.6446905064387,36.1308094143192,1704481.34924963,0.0,1.0
2015-02-06,81.96,83.0,81.66,82.98,546981,35.5285573037567,35.9793833115155,35.3985113399802,35.970713580597,1261817.70840607,0.335,1.0
2015-02-09,81.82,81.98,81.35,81.94,491939,35.4678691873277,35.5372270346752,35.2641305107444,35.5198875728383,1134842.60267829,0.0,1.0
2015-02-10,82.89,82.98,81.9,82.24,400667,35.9316997914641,35.970713580597,35.5025481110014,35.6499335366149,924289.355158468,0.0,1.0
2015-02-11,83.25,83.57,82.64,83.11,554969,36.087754947996,36.226470642691,35.8233281549836,36.0270668315669,1280245.03925439,0.0,1.0
2015-02-12,83.36,83.71,83.15,83.55,613556,36.1354384680474,36.28715875912,36.0444062934038,36.2178009117725,1415398.02278103,0.0,1.0
2015-02-13,84.03,84.07,83.21,83.36,482194,36.425874453815,36.4432139156519,36.0704154861591,36.1354384680474,1112362.08951893,0.0,1.0
2015-02-17,84.32,84.78,83.8,84.15,814449,36.5515855521324,36.7509893632564,36.326172548253,36.4778928393256,1878833.39785772,0.0,1.0
2015-02-18,84.77,84.89,84.01,84.2,608785,36.7466544977972,36.7986728833078,36.4172047228966,36.4995671666217,1404391.91418347,0.0,1.0
2015-02-19,84.22,84.82,83.9,84.76,1137370,36.5082368975402,36.7683288250933,36.3695212028452,36.742319632338,2623772.31934895,0.0,1.0
2015-02-20,85.37,85.57,84.02,84.1,625852,37.0067464253503,37.0934437345347,36.4215395883558,36.4562185120295,1443763.37832823,0.0,1.0
2015-02-23,85.9,86.57,85.11,85.37,667915,37.2364942946889,37.5269302804566,36.8940399234106,37.0067464253503,1540797.53174249,0.0,1.0
2015-02-24,86.14,86.21,85.4675,85.86,748938,37.3405310657102,37.3708751239247,37.0490113635777,37.219154832852,1727707.60026075,0.0,1.0
2015-02-25,85.53,86.5,85.31,86.37,626425,37.0761042726978,37.496586222242,36.980737232595,37.4402329712722,1445085.21866074,0.0,1.0
2015-02-26,85.45,85.795,85.11,85.53,610731,37.0414253490241,37.1909782073671,36.8940399234106,37.0761042726978,1408881.09618533,0.0,1.0
2015-02-27,85.14,85.76,85.08,85.45,547203,36.9070445197883,37.1758061782599,36.881035327033,37.0414253490241,1262329.83502704,0.0,1.0
2015-03-02,85.54,85.8,85.23,85.23,452527,37.080439138157,37.1931456400967,36.9460583089213,36.9460583089213,1043923.97931898,0.0,1.0
2015-03-03,85.49,85.72,84.895,85.54,661301,37.0587648108609,37.158466716423,36.8008403160374,37.080439138157,1525539.84944019,0.0,1.0
2015-03-04,84.89,85.65,84.78,85.49,464453,36.7986728833078,37.1281226582085,36.7509893632564,37.0587648108609,1071435.79049789,0.0,1.0
2015-03-05,85.26,85.37,84.53,85.2,370929,36.9590629052989,37.0067464253503,36.642617726776,36.9330537125436,855687.456714867,0.0,1.0
2015-03-06,83.77,85.03,83.54,84.86,886317,36.3131679518753,36.8593609997369,36.2134660463133,36.7856682869302,2044624.01045254,0.0,1.0
2015-03-09,84.67,85.0,83.79,84.12,512362,36.703305843205,36.8463564033592,36.3218376827938,36.464888242948,1181955.94493109,0.0,1.0
2015-03-10,83.61,84.54,83.58,84.29,636789,36.2438101045278,36.6469525922352,36.2308055081502,36.5385809557547,1468993.68847948,0.0,1.0
2015-03-11,84.04,84.09,83.15,83.52,1035572,36.4302093192742,36.4518836465703,36.0444062934038,36.2047963153949,2388936.88798969,0.0,1.0
2015-03-12,84.92,85.0,84.036,84.23,546357,36.8116774796855,36.8463564033592,36.4284753730905,36.5125717629994,1260378.21736333,0.0,1.0
2015-03-13,84.36,84.78,83.77,84.78,410764,36.5689250139692,36.7509893632564,36.3131679518753,36.7509893632564,947581.888906033,0.0,1.0
2015-03-16,85.5,85.65,84.69,84.72,618335,37.0630996763202,37.1281226582085,36.7119755741235,36.7249801705011,1426422.58639197,0.0,1.0
2015-03-17,85.01,85.254,84.57,85.0,592413,36.8506912688185,36.9564619860234,36.6599571886128,36.8463564033592,1366623.72932508,0.0,1.0
2015-03-18,85.32,85.68,84.05,85.05,711368,36.9850720980542,37.1411272545861,36.4345441847335,36.8680307306553,1641038.24372951,0.0,1.0
2015-03-19,85.34,85.55,85.075,85.18,290904,36.9937418289727,37.0847740036163,36.8788678943034,36.9243839816252,671079.651114314,0.0,1.0
2015-03-20,86.14,86.23,85.33,85.8,1222317,37.3405310657102,37.3795448548431,36.9894069635135,37.1931456400967,2819734.5719244,0.0,1.0
2015-03-23,86.18,86.66,86.09,86.2,430386,37.357870527547,37.5659440695895,37.3188567384141,37.3665402584655,992847.422945321,0.0,1.0
2015-03-24,85.51,86.56,85.49,86.3,773871,37.0674345417794,37.5225954149974,37.0587648108609,37.4098889130577,1785224.95629997,0.0,1.0
2015-03-25,84.99,86.17,84.93,85.82,580588,36.8420215379,37.3535356620878,36.8160123451447,37.2018153710152,1339344.91268995,0.0,1.0
2015-03-26,84.2,84.835,84.0,84.59,949643,36.4995671666217,36.7748311232821,36.4128698574374,36.6686269195313,2190709.28252328,0.0,1.0
2015-03-27,84.97,85.07,84.16,84.16,470002,36.8333518069816,36.8767004615738,36.4822277047849,36.4822277047849,1084236.64914552,0.0,1.0
2015-03-30,85.93,86.3,85.12,85.36,430962,37.2494988910666,37.4098889130577,36.8983747888699,37.0024115598911,994176.183907842,0.0,1.0
2015-03-31,85.42,86.15,85.4,85.84,593109,37.0284207526464,37.3448659311694,37.019751021728,37.2104851019336,1368229.31548813,0.0,1.0
2015-04-01,85.4,85.46,84.33,85.4,607580,37.019751021728,37.0457602144833,36.5559204175916,37.019751021728,1401612.12779486,0.0,1.0
2015-04-02,85.77,86.11,85.23,85.52,413440,37.1801410437191,37.3275264693325,36.9460583089213,37.0717694072386,953755.090877753,0.0,1.0
2015-04-06,86.24,86.54,85.31,85.44,893575,37.3838797203024,37.5139256840789,36.980737232595,37.0370904835649,2061367.321331,0.0,1.0
2015-04-07,85.55,86.54,85.5,86.31,454069,37.0847740036163,37.5139256840789,37.0630996763202,37.4142237785169,1047481.18314573,0.0,1.0
2015-04-08,85.98,86.37,85.51,85.56,447679,37.2711732183627,37.4402329712722,37.0674345417794,37.0891088690755,1032740.24121774,0.0,1.0
2015-04-09,85.93,86.22,85.0,85.62,783584,37.2494988910666,37.3752099893839,36.8463564033592,37.1151180618308,1807631.64940585,0.0,1.0
2015-04-10,85.9,86.47,85.61,85.95,365373,37.2364942946889,37.4835816258644,37.1107831963716,37.258168621985,842870.449930529,0.0,1.0
2015-04-13,85.62,85.95,85.62,85.7,495007,37.1151180618308,37.258168621985,37.1151180618308,37.1497969855046,1141920.10030506,0.0,1.0
2015-04-14,86.57,86.79,85.59,85.68,748847,37.5269302804566,37.6222973205594,37.1021134654531,37.1411272545861,1727497.67448368,0.0,1.0
2015-04-15,85.73,87.25,85.66,86.78,507578,37.1628015818822,37.8217011316834,37.1324575236677,37.6179624551002,1170919.8469368,0.0,1.0
2015-04-16,85.75,86.3,85.33,85.88,495330,37.1714713128006,37.4098889130577,36.9894069635135,37.2278245637705,1142665.22146981,0.0,1.0
2015-04-17,85.06,85.7,84.62,85.42,560326,36.8723655961145,37.1497969855046,36.6816315159089,37.0284207526464,1292602.97758119,0.0,1.0
2015-04-20,84.3,85.18,84.12,84.78,830761,36.5429158212139,36.9243839816252,36.464888242948,36.7509893632564,1916463.17011584,0.0,1.0
2015-04-21,84.07,85.13,83.97,84.5,875621,36.4432139156519,36.9027096543291,36.3998652610597,36.6296131303983,2019949.65757902,0.0,1.0
2015-04-22,83.75,84.14,83.58,84.04,1283732,36.3044982209569,36.4735579738664,36.2308055081502,36.4302093192742,2961411.40267676,0.0,1.0
2015-04-23,83.83,84.06,83.04,83.46,1034845,36.3391771446306,36.4388790501927,35.9967227733524,36.1787871226395,2387259.78864984,0.0,1.0
2015-04-24,83.95,84.17,83.81,83.97,624397,36.3911955301413,36.4865625702441,36.3305074137122,36.3998652610597,1440406.87277186,0.0,1.0
2015-04-27,83.5,84.396,83.21,84.24,556284,36.1961265844764,36.5845305296224,36.0704154861591,36.5169066284586,1283278.58207682,0.0,1.0
2015-04-28,83.52,83.98,83.07,83.66,491098,36.2047963153949,36.4042001265189,36.00972736973,36.2654844318239,1132902.51939794,0.0,1.0
2015-04-29,82.61,83.675,82.24,83.03,526058,35.810323558606,36.2719867300127,35.6499335366149,35.9923879078931,1213550.92781775,0.0,1.0
2015-04-30,81.17,82.84,80.82,82.41,768801,35.1861029324785,35.910025464168,35.0343826414058,35.7236262494216,1773529.09157776,0.0,1.0
2015-05-01,81.93,82.19,81.12,81.18,534448,35.5155527073791,35.6282592093188,35.1644286051824,35.1904377979377,1232905.62308783,0.0,1.0
2015-05-04,82.31,82.75,82.09,82.31,408184,35.6802775948294,35.871011675035,35.5849105547266,35.6802775948294,941630.14709473,0.0,1.0
2015-05-05,81.66,82.89,81.53,82.51,331886,35.3985113399802,35.9316997914641,35.3421580890103,35.7669749040138,765620.07084717,0.0,1.0
2015-05-06,81.78,82.1,81.18,81.75,671667,35.4505297254908,35.5892454201858,35.1904377979377,35.4375251291131,1549452.93301226,0.0,1.0
2015-05-07,82.65,83.0,81.0,81.65,855283,35.8276630204428,35.9793833115155,35.1124102196717,35.394176474521,1973032.39984326,0.0,1.0
2015-05-08,83.23,83.54,82.92,83.37,688351,36.0790852170775,36.2134660463133,35.9447043878417,36.1397733335066,1587940.86339201,0.0,1.0
2015-05-11,83.51,83.54,82.89,83.06,973727,36.2004614499356,36.2134660463133,35.9316997914641,36.0053925042708,2246268.10026878,0.0,1.0
2015-05-12,83.37,83.715,82.62,83.26,570596,36.1397733335066,36.2893261918496,35.8146584240652,36.0920898134552,1316294.60099285,0.0,1.0
2015-05-13,82.8,83.775,82.63,83.7,738644,35.8926860023311,36.3153353846049,35.8189932895244,36.2828238936608,1703960.61180899,0.0,1.0
2015-05-14,83.46,83.65,82.77,82.97,588736,36.3240051155234,36.4066981537686,36.023698818738,36.110744122154,1352711.6958532,0.335,1.0
2015-05-15,83.62,83.66,83.18,83.45,409993,36.3936413582562,36.4110504189394,36.2021416907409,36.3196528503526,942022.10552428,0.0,1.0
2015-05-18,84.15,84.345,83.31,83.31,366201,36.6243114123088,36.7091805831395,36.2587211379613,36.2587211379613,841403.236311587,0.0,1.0
2015-05-19,84.68,84.695,83.83,84.14,475338,36.8549814663614,36.8615098641176,36.4850389268431,36.619959147138,1092162.31398024,0.0,1.0
2015-05-20,84.87,85.17,84.35,84.55,477618,36.9376745046066,37.0682424597307,36.7113567157249,36.7984020191409,1097400.9653733,0.0,1.0
2015-05-21,84.63,84.97,84.48,84.66,284401,36.8332201405074,36.9811971563147,36.7679361629453,36.8462769360198,653455.129314915,0.0,1.0
2015-05-22,84.44,84.74,84.13,84.52,247055,36.7505271022621,36.8810950573862,36.6156068819672,36.7853452236285,567646.938558221,0.0,1.0
2015-05-26,84.11,84.42,83.8401,84.28,551766,36.6069023516256,36.7418225719205,36.4894347146656,36.6808908595292,1267767.42304554,0.0,1.0
2015-05-27,84.35,84.52,83.8,84.2,524537,36.7113567157249,36.7853452236285,36.4719821313307,36.6460727381628,1205204.59901849,0.0,1.0
2015-05-28,84.53,84.64,84.14,84.15,443267,36.7896974887993,36.8375724056782,36.619959147138,36.6243114123088,1018474.2487053,0.0,1.0
2015-05-29,83.97,84.545,83.75,84.5,783941,36.5459706392343,36.7962258865555,36.4502208054767,36.7766406932869,1801225.26830168,0.0,1.0
2015-06-01,84.54,84.73,83.41,84.03,535589,36.7940497539701,36.8767427922154,36.3022437896694,36.5720842302592,1230598.27235012,0.0,1.0
2015-06-02,83.9,84.3,83.67,84.22,509186,36.5155047830387,36.6895953898708,36.4154026841102,36.6547772685044,1169933.310626,0.0,1.0
2015-06-03,84.37,84.43,83.72,84.27,387534,36.7200612460665,36.7461748370913,36.4371640099643,36.6765385943584,890419.091648505,0.0,1.0
2015-06-04,83.3,84.52,83.28,83.9,411973,36.2543688727905,36.7853452236285,36.2456643424489,36.5155047830387,946571.460681411,0.0,1.0
2015-06-05,82.61,83.33,82.4,83.09,511522,35.9540625760051,36.2674256683029,35.8626650074182,36.1629713042037,1175300.63064977,0.0,1.0
2015-06-08,82.6,82.86,82.09,82.54,590247,35.9497103108343,36.0628692052752,35.7277447871233,35.9235967198095,1356183.45122816,0.0,1.0
2015-06-09,83.08,83.475,82.44,82.5,479045,36.1586190390329,36.3305335132796,35.8800740681015,35.9061876591263,1100679.7178022,0.0,1.0
2015-06-10,83.6,83.76,83.11,83.29,393301,36.3849368279146,36.4545730706475,36.1716758345453,36.2500166076197,903669.662957183,0.0,1.0
2015-06-11,83.92,83.93,83.35,83.6,492964,36.5242093133803,36.5285615785511,36.2761301986445,36.3849368279146,1132660.76549519,0.0,1.0
2015-06-12,83.33,83.82,83.09,83.82,373674,36.2674256683029,36.4806866616723,36.1629713042037,36.4806866616723,858573.605548582,0.0,1.0
2015-06-15,82.33,82.97,82.19,82.95,530656,35.8321991512226,36.110744122154,35.7712674388314,36.1020395918124,1219263.94457733,0.0,1.0
2015-06-16,82.8,83.14,82.3301,82.56,686344,36.0367556142504,36.1847326300577,35.8322426738743,35.9323012501511,1576981.1191751,0.0,1.0
2015-06-17,83.19,83.44,82.91,83.09,429877,36.2064939559117,36.3153005851818,36.0846305311292,36.1629713042037,987708.66004166,0.0,1.0
2015-06-18,83.57,84.1,83.31,83.31,569354,36.3718800324022,36.6025500864548,36.2587211379613,36.2587211379613,1308178.56370394,0.0,1.0
2015-06-19,83.59,83.86,83.38,83.79,644202,36.3805845627438,36.4980957223555,36.2891869941569,36.4676298661599,1480153.37926002,0.0,1.0
2015-06-22,83.83,84.16,83.59,83.79,333221,36.4850389268431,36.6286636774796,36.3805845627438,36.4676298661599,765626.60344178,0.0,1.0
2015-06-23,83.28,84.0499,83.25,83.84,664153,36.2456643424489,36.5807452379491,36.2326075469365,36.4893911920139,1525993.87660342,0.0,1.0
2015-06-24,82.64,83.32,82.48,83.32,414095,35.9671193715175,36.2630734031321,35.8974831287847,36.2630734031321,951447.08272355,0.0,1.0
2015-06-25,82.81,82.92,82.41,82.75,333227,36.0411078794212,36.0889827963,35.867017272589,36.0149942883964,765640.389366498,0.0,1.0
2015-06-26,82.82,83.0,82.54,83.0,669604,36.045460144592,36.1238009176664,35.9235967198095,36.1238009176664,1538518.38921025,0.0,1.0
2015-06-29,81.04,82.67,80.96,82.54,680268,35.270756944189,35.9801761670299,35.2359388228226,35.9235967198095,1563020.57274341,0.0,1.0
2015-06-30,81.13,81.88,80.98,81.62,611193,35.3099273307262,35.6363472185365,35.2446433531642,35.5231883240956,1404310.11442074,0.0,1.0
2015-07-01,82.74,82.78,81.22,81.45,784965,36.0106420232255,36.0280510839088,35.3490977172635,35.4491998161919,1803578.06612032,0.0,1.0
2015-07-02,82.12,82.91,81.85,82.73,677899,35.7408015826358,36.0846305311292,35.6232904230241,36.0062897580547,1557577.43013369,0.0,1.0
2015-07-06,81.81,82.28,81.37,81.77,1751316,35.6058813623409,35.8104378253686,35.4143816948255,35.5884723016576,4023918.42240808,0.0,1.0
2015-07-07,83.55,83.6,81.54,81.82,572780,36.3631755020606,36.3849368279146,35.4883702027292,35.6102336275117,1316050.32671825,0.0,1.0
2015-07-08,83.58,83.84,83.01,83.01,622254,36.376232297573,36.4893911920139,36.1281531828372,36.1281531828372,1429724.46663944,0.0,1.0
2015-07-09,83.18,84.4,83.1,84.0,521484,36.2021416907409,36.7331180415789,36.1673235693745,36.5590274347468,1198189.86099085,0.0,1.0
2015-07-10,84.11,84.21,83.66,83.75,454560,36.6069023516256,36.6504250033336,36.4110504189394,36.4502208054767,1044421.65667979,0.0,1.0
2015-07-13,84.87,85.12,84.44,84.85,438642,36.9376745046066,37.0464811338767,36.7505271022621,36.928969974265,1007847.59840139,0.0,1.0
2015-07-14,84.82,85.23,84.49,85.0,403180,36.9159131787526,37.0943560507555,36.7722884281161,36.9942539518271,926368.188006329,0.0,1.0
2015-07-15,84.8,85.25,84.63,84.95,431027,36.907208648411,37.1030605810971,36.8332201405074,36.9724926259731,990350.962279388,0.0,1.0
2015-07-16,85.81,85.96,85.06,85.17,698519,37.3467874306621,37.4120714082242,37.0203675428519,37.0682424597307,1604955.05808322,0.0,1.0
2015-07-17,84.97,85.73,84.87,85.73,434048,36.9811971563147,37.3119693092957,36.9376745046066,37.3119693092957,997292.175375193,0.0,1.0
2015-07-20,85.7,85.73,84.91,85.0,331396,37.2989125137833,37.3119693092957,36.9550835652898,36.9942539518271,761433.384673211,0.0,1.0
2015-07-21,84.72,85.57,84.6,85.48,604176,36.8723905270446,37.2423330665628,36.8201633449949,37.2031626800256,1388187.47546235,0.0,1.0
2015-07-22,85.11,85.18,84.49,84.6,454190,37.0421288687059,37.0725947249015,36.7722884281161,36.8201633449949,1043571.52465547,0.0,1.0
2015-07-23,84.78,85.43,84.67,85.26,341524,36.8985041180694,37.1814013541716,36.8506292011906,37.107412846268,784704.025598178,0.0,1.0
2015-07-24,84.49,85.1099,84.39,84.79,372609,36.7722884281161,37.0420853460542,36.7287657764081,36.9028563832402,856126.603911033,0.0,1.0
2015-07-27,84.62,84.64,83.93,84.19,321214,36.8288678753365,36.8375724056782,36.5285615785511,36.641720472992,738038.670425778,0.0,1.0
2015-07-28,85.51,85.55,84.64,84.8,438773,37.216219475538,37.2336285362212,36.8375724056782,36.907208648411,1008148.59109108,0.0,1.0
2015-07-29,86.32,86.39,85.41,85.41,369620,37.5687529543731,37.5992188105687,37.17269682383,37.17269682383,849258.915747058,0.0,1.0
2015-07-30,86.78,86.79,85.47,86.2,374480,37.76895715223,37.7733094174008,37.1988104148548,37.5165257723235,860425.514769111,0.0,1.0
2015-07-31,86.33,87.036,86.23,87.0,532354,37.5731052195439,37.8803751406026,37.5295825678359,37.8647069859877,1223165.36127268,0.0,1.0
2015-08-03,87.39,87.41,86.31,86.33,639141,38.034445327649,38.0431498579906,37.5644006892023,37.5731052195439,1468524.95175989,0.0,1.0
2015-08-04,88.01,88.49,87.41,87.78,631692,38.3042857682388,38.5131944964374,38.0431498579906,38.2041836693104,1451409.72622177,0.0,1.0
2015-08-05,89.49,90.04,88.06,88.28,929769,38.9484210135177,39.1877955979119,38.3260470940928,38.4217969278505,2136287.57327858,0.0,1.0
2015-08-06,89.35,89.98,88.67,89.81,557609,38.8874893011265,39.1616820068871,38.5915352695118,39.0876934989834,1281192.61606732,0.0,1.0
2015-08-07,89.04,89.06,88.53,88.83,726068,38.8983699640535,38.9071072439196,38.6755693274669,38.806628525459,1662000.09871218,0.335,1.0
2015-08-10,89.18,89.75,88.935,89.29,386027,38.9595309231164,39.2085433993014,38.8524992447562,39.0075859623802,883631.990537484,0.0,1.0
2015-08-11,88.43,88.91,88.2,88.63,506695,38.6318829281362,38.8415776449236,38.5314042096756,38.7192557267976,1159846.10259228,0.0,1.0
2015-08-12,89.09,89.09,87.33,87.81,690090,38.9202131637188,38.9202131637188,38.1513325354985,38.3610272522859,1579644.9480218,0.0,1.0
2015-08-13,89.26,89.55,88.8,89.02,318053,38.994480042581,39.12117060064,38.7935226056598,38.8896326841873,728036.654136674,0.0,1.0
2015-08-14,89.65,89.68,88.995,89.32,272926,39.1648569999707,39.1779629197699,38.8787110843546,39.0206918821794,624739.058794937,0.0,1.0
2015-08-17,90.32,90.32,88.9,89.48,554866,39.4575558754864,39.4575558754864,38.8372090049905,39.0905901211085,1270111.54158018,0.0,1.0
2015-08-18,90.57,90.73,89.9,90.46,470161,39.5667718738131,39.6366701127423,39.2740729982975,39.5187168345494,1076218.24458676,0.0,1.0
2015-08-19,89.75,90.15,89.37,90.15,474146,39.2085433993014,39.3832889966242,39.0425350818448,39.3832889966242,1085340.07669253,0.0,1.0
2015-08-20,88.65,89.4999,88.6,89.14,455217,38.7279930066637,39.0992837145753,38.7061498069984,38.9420563633842,1042010.80192966,0.0,1.0
2015-08-21,86.7,88.5,86.7,88.19,533217,37.8761082197151,38.6624634076677,37.8761082197151,38.5270355697425,1220556.07275767,0.0,1.0
2015-08-24,84.98,86.16,82.1,82.73,1515995,37.1247021512271,37.6402016633294,35.866533850503,36.1417581662864,3470176.12626804,0.0,1.0
2015-08-25,82.95,87.0,82.89,86.73,847932,36.237868244814,38.0071674177072,36.2116564052155,37.8892141395143,1940951.90491968,0.0,1.0
2015-08-26,84.99,85.21,82.82,84.54,688773,37.1290707911602,37.2251808696877,36.181075925684,36.9324819941721,1576630.27979513,0.0,1.0
2015-08-27,86.54,86.59,84.91,86.01,699988,37.806209980786,37.8280531804514,37.0941216716956,37.5746720643333,1602301.88508149,0.0,1.0
2015-08-28,86.85,87.09,85.66,86.61,980603,37.9416378187112,38.0464851771049,37.4217696666759,37.8367904603175,2244641.38730458,0.0,1.0
2015-08-31,86.28,86.99,85.51,86.4,1000681,37.6926253425262,38.0027987777742,37.3562400676798,37.745049021723,2290600.77124926,0.0,1.0
2015-09-01,83.92,85.4,83.66,84.68,703581,36.6616263183217,37.3081850284161,36.5480416800619,36.993642953235,1610526.41274925,0.0,1.0
2015-09-02,84.85,85.01,84.075,84.51,778479,37.0679098320972,37.1378080710263,36.7293402372843,36.9193760743728,1781971.07549894,0.0,1.0
2015-09-03,86.03,86.31,84.9,85.21,419776,37.5834093441995,37.7057312623254,37.0897530317626,37.2251808696877,960884.866757667,0.0,1.0
2015-09-04,84.93,85.505,84.68,85.05,542535,37.1028589515618,37.3540557477133,36.993642953235,37.1552826307586,1241885.36549582,0.0,1.0
2015-09-08,86.51,86.54,85.31,86.02,601261,37.7931040609868,37.806209980786,37.2688672690184,37.5790407042664,1376311.64209384,0.0,1.0
2015-09-09,85.23,87.32,85.07,87.0,515134,37.2339181495539,38.1469638955655,37.1640199106248,38.0071674177072,1179163.32747071,0.0,1.0
2015-09-10,84.99,85.77,84.68,85.0,467218,37.1290707911602,37.4698247059396,36.993642953235,37.1334394310933,1069481.5941759,0.0,1.0
2015-09-11,84.09,84.41,83.01,83.27,1058991,36.7358931971839,36.8756896750421,36.2640800844124,36.3776647226722,2424074.80640287,0.0,1.0
2015-09-14,83.43,84.1897,83.15,84.13,567428,36.4475629616013,36.7794485373166,36.3252410434754,36.7533677569162,1298866.48635122,0.0,1.0
2015-09-15,84.24,84.4999,83.42,83.6,492253,36.80142279618,36.9149637480404,36.4431943216682,36.5218298404635,1126787.75898589,0.0,1.0
2015-09-16,84.47,84.63,84.03,84.24,771140,36.9019015146406,36.9717997535697,36.7096813575855,36.80142279618,1765171.79674757,0.0,1.0
2015-09-17,84.84,85.62,84.38,84.6,606912,37.0635411921642,37.4042951069436,36.8625837552429,36.9586938337705,1389247.01806113,0.0,1.0
2015-09-18,83.89,84.67,83.72,84.23,1006916,36.6485203985225,36.989274313302,36.5742535196603,36.7970541562469,2304872.94770584,0.0,1.0
2015-09-21,84.8,84.99,84.1001,84.43,336842,37.0460666324319,37.1290707911602,36.7403055235163,36.8844269549083,771045.463028821,0.0,1.0
2015-09-22,83.99,84.54,83.53,84.0,492650,36.6922067978532,36.9324819941721,36.491249360932,36.6965754377863,1127696.50863357,0.0,1.0
2015-09-23,84.1,84.46,83.73,84.18,354659,36.740261837117,36.8975328747075,36.5786221595934,36.7752109565815,811829.323161419,0.0,1.0
2015-09-24,84.77,84.86,83.51,83.8,893729,37.0329607126327,37.0722784720303,36.4825120810659,36.6092026391249,2045783.15835699,0.0,1.0
2015-09-25,85.63,86.44,85.06,85.51,639123,37.4086637468767,37.7625235814553,37.1596512706917,37.3562400676798,1462979.3477873,0.0,1.0
2015-09-28,84.44,85.82,84.24,85.27,525353,36.8887955948414,37.491667905605,36.80142279618,37.2513927092862,1202555.04699111,0.0,1.0
2015-09-29,84.53,84.79,84.05,84.39,627440,36.928113354239,37.0416979924988,36.7184186374516,36.866952395176,1436236.47087597,0.0,1.0
2015-09-30,83.9,86.0,83.79,85.17,1738976,36.6528890384556,37.5703034244002,36.6048339991918,37.2077063099555,3980588.9856847,0.0,1.0
2015-10-01,83.8,84.2,83.19,84.0,1134137,36.6092026391249,36.7839482364477,36.3427156032076,36.6965754377863,2596087.15155212,0.0,1.0
2015-10-02,85.13,85.13,83.22,83.25,701858,37.1902317502232,37.1902317502232,36.3558215230068,36.3689274428061,1606582.39349749,0.0,1.0
2015-10-05,86.39,86.56,85.41,85.81,1588650,37.74068038179,37.8149472606522,37.3125536683491,37.4872992656719,3636486.46796046,0.0,1.0
2015-10-06,85.56,86.39,85.43,86.35,698640,37.3780832673452,37.74068038179,37.3212909482153,37.7232058220577,1599216.25655487,0.0,1.0
2015-10-07,86.5,86.71,85.42,85.89,1031521,37.7887354210537,37.8804768596482,37.3169223082822,37.5222483851365,2361194.82448434,0.0,1.0
2015-10-08,87.05,87.08,86.08,86.33,570166,38.0290106173726,38.0421165371718,37.6052525438648,37.7144685421915,1305133.88316567,0.0,1.0
2015-10-09,87.62,87.84,87.03,87.16,385983,38.2780230935576,38.3741331720851,38.0202733375064,38.0770656566363,883531.272692399,0.0,1.0
2015-10-12,88.3,88.52,87.67,87.75,814946,38.5750906090063,38.6712006875338,38.2998662932229,38.3348154126875,1865445.5676949,0.0,1.0
2015-10-13,87.93,88.605,87.73,88.0,498989,38.4134509314827,38.7083341269649,38.3260781328213,38.4440314110142,1142206.74545125,0.0,1.0
2015-10-14,86.96,88.2,86.84,87.98,371053,37.9896928579749,38.5314042096756,37.9372691787781,38.4352941311481,849355.876622374,0.0,1.0
2015-10-15,87.52,87.76,86.99,87.49,312596,38.2343366942269,38.3391840526205,38.0027987777742,38.2212307744276,715545.352304514,0.0,1.0
2015-10-16,88.37,88.46,87.55,87.71,275289,38.6056710885378,38.6449888479354,38.2474426140261,38.3173408529552,630148.064884252,0.0,1.0
2015-10-19,88.21,88.72,88.0,88.26,609728,38.5357728496087,38.7585734861952,38.4440314110142,38.557616049274,1395692.96014641,0.0,1.0
2015-10-20,88.1,88.52,87.86,88.3,308933,38.4877178103449,38.6712006875338,38.3828704519512,38.5750906090063,707160.5917014,0.0,1.0
2015-10-21,87.81,88.73,87.72,88.43,269513,38.3610272522859,38.7629421261283,38.3217094928883,38.6318829281362,616926.558675244,0.0,1.0
2015-10-22,88.65,88.87,87.996,88.38,546953,38.7279930066637,38.8241030851913,38.442283955041,38.6100397284709,1251998.35275887,0.0,1.0
2015-10-23,87.81,89.37,87.66,88.9,848626,38.3610272522859,39.0425350818448,38.2954976532898,38.8372090049905,1942540.50002166,0.0,1.0
2015-10-26,87.19,87.98,87.16,87.61,630037,38.0901715764356,38.4352941311481,38.0770656566363,38.2736544536245,1442181.11277777,0.0,1.0
2015-10-27,86.58,87.6399,86.32,87.18,788132,37.8236845405183,38.2867166870244,37.7100999022585,38.0858029365025,1804067.19728487,0.0,1.0
2015-10-28,87.49,87.5,86.45,86.87,527533,38.2212307744276,38.2255994143607,37.7668922213884,37.9503750985773,1207545.15840656,0.0,1.0
2015-10-29,86.47,87.74,86.38,87.03,794754,37.7756295012545,38.3304467727544,37.7363117418569,38.0202733375064,1819225.23296978,0.0,1.0
2015-10-30,86.09,86.71,85.51,86.51,961109,37.6096211837979,37.8804768596482,37.3562400676798,37.7931040609868,2200018.80384918,0.0,1.0
2015-11-02,85.4,87.08,85.05,87.08,827548,37.3081850284161,38.0421165371718,37.1552826307586,38.0421165371718,1894292.07414329,0.0,1.0
2015-11-03,84.11,85.47,84.04,85.22,684294,36.7446304770501,37.3387655079475,36.7140499975186,37.2295495096208,1566377.66097412,0.0,1.0
2015-11-04,83.86,84.64,83.5,84.48,615524,36.6354144787233,36.9761683935028,36.4781434411328,36.9062701545736,1408960.24719409,0.0,1.0
2015-11-05,83.01,84.06,82.91,84.06,751824,36.2640800844124,36.7227872773847,36.2203936850817,36.7227872773847,1720956.66275637,0.0,1.0
2015-11-06,81.89,82.95,80.57,82.72,1239189,35.9211418496664,36.3861120580025,35.3421223449459,36.2852222958164,2824998.92778165,0.335,1.0
2015-11-09,81.32,82.04,80.67,81.89,1032957,35.6711106999007,35.9869395206574,35.3859874589399,35.9211418496664,2354848.54807826,0.0,1.0
2015-11-10,83.24,83.4,81.08,81.45,883534,36.5133208885851,36.5835050709754,35.5658344263152,35.7281353480929,2014206.55175169,0.0,1.0
2015-11-11,83.45,84.142,83.15,83.24,745815,36.6054376279724,36.9089842168107,36.4738422859905,36.5133208885851,1700246.35089843,0.0,1.0
2015-11-12,82.59,83.62,82.52,83.09,631086,36.2281976476242,36.6800083217622,36.1974920678284,36.4475232175941,1438696.81972484,0.0,1.0
2015-11-13,82.53,82.96,82.11,82.5,938670,36.2018785792278,36.3904985694019,36.0176451004531,36.1887190450296,2139900.97034496,0.0,1.0
2015-11-16,83.57,83.69,82.37,82.53,517346,36.6580757647652,36.7107139015579,36.1316943968375,36.2018785792278,1179401.92762534,0.0,1.0
2015-11-17,83.47,84.8,83.26,83.57,734942,36.6142106507712,37.1976166668911,36.5220939113839,36.6580757647652,1675458.99937919,0.0,1.0
2015-11-18,84.85,84.97,83.43,83.58,704683,37.2195492238881,37.2721873606808,36.5966646051736,36.6624622761646,1606477.07446237,0.0,1.0
2015-11-19,85.65,86.515,84.94,85.15,750364,37.5704701358399,37.9499033718877,37.2590278264826,37.35114456587,1710616.77875283,0.0,1.0
2015-11-20,85.73,86.66,85.57,86.02,563592,37.605562227035,38.013507787179,37.5353780446447,37.7327710576176,1284829.67142729,0.0,1.0
2015-11-23,86.3,86.54,85.6,85.89,509987,37.8555933768007,37.9608696503863,37.5485375788429,37.6757464094254,1162625.49795276,0.0,1.0
2015-11-24,86.63,86.85,85.57,85.69,924900,38.0003482529808,38.0968515037676,37.5353780446447,37.5880161814375,2108509.28171994,0.0,1.0
2015-11-25,86.94,87.3,86.51,86.53,371080,38.1363301063621,38.2942445167405,37.9477101161881,37.9564831389868,845956.994551448,0.0,1.0
2015-11-27,87.11,87.655,86.79,87.24,224535,38.2109008001519,38.4499656714191,38.0705324353712,38.2679254483441,511876.020727631,0.0,1.0
2015-11-30,85.77,87.5989,85.62,87.1,779733,37.6231082726326,38.4253573424685,37.5573106016417,38.2065142887525,1777569.75647457,0.0,1.0
2015-12-01,86.86,86.98,86.0,86.0,588978,38.101238015167,38.1538761519597,37.7239980348188,37.7239980348188,1342702.54052205,0.0,1.0
2015-12-02,85.76,87.13,85.57,86.54,742492,37.6187217612332,38.2196738229507,37.5353780446447,37.9608696503863,1692670.85479814,0.0,1.0
2015-12-03,85.22,86.62,84.63,86.29,539845,37.3818501456658,37.9959617415814,37.1230459731013,37.8512068654013,1230693.25677381,0.0,1.0
2015-12-04,86.74,86.9,85.43,85.52,408794,38.0485998783742,38.1187840607646,37.4739668850531,37.5134454876477,931934.201872007,0.0,1.0
2015-12-07,87.07,87.3815,86.39,86.74,369900,38.1933547545543,38.3299945846455,37.8950719793953,38.0485998783742,843266.929731003,0.0,1.0
2015-12-08,86.9,87.27,86.07,86.67,367882,38.1187840607646,38.2810849825423,37.7547036146146,38.0178942985784,838666.462944851,0.0,1.0
2015-12-09,85.95,87.76,85.66,86.83,1384128,37.7020654778218,38.4960240411127,37.5748566472393,38.0880784809688,3155418.67779052,0.0,1.0
2015-12-10,84.94,86.26,84.86,85.95,1008267,37.2590278264826,37.8380473312031,37.2239357352875,37.7020654778218,2298562.36128437,0.0,1.0
2015-12-11,83.85,84.685,83.75,84.39,627074,36.7808980839483,37.147171785798,36.7370329699543,37.0177696995158,1429550.59933533,0.0,1.0
2015-12-14,83.99,84.69,83.5,84.16,748577,36.8423092435399,37.1493650414977,36.6273701849694,36.9168799373296,1706542.92635102,0.0,1.0
2015-12-15,84.52,84.885,84.0,84.56,873805,37.0747943477079,37.234902013786,36.8466957549393,37.0923403933055,1992027.19527872,0.0,1.0
2015-12-16,85.54,85.84,84.53,85.14,584203,37.5222185104465,37.6538138524284,37.0791808591073,37.3467580544706,1331816.89686305,0.0,1.0
2015-12-17,85.24,85.82,84.65,85.71,1011984,37.3906231684646,37.6450408296296,37.1318189959001,37.5967892042362,2307036.06546877,0.0,1.0
2015-12-18,83.22,85.11,82.8,84.96,1398948,36.5045478657863,37.3335985202724,36.3203143870116,37.2678008492814,3189204.06816254,0.0,1.0
2015-12-21,84.13,84.24,83.34,83.66,977620,36.9037204031314,36.9519720285248,36.557186002579,36.6975543673598,2228695.90657914,0.0,1.0
2015-12-22,85.33,85.47,83.54,84.3,812739,37.4301017710591,37.4915129306507,36.644916230567,36.9782910969212,1852814.06110475,0.0,1.0
2015-12-23,86.8,87.77,86.36,87.0,1732459,38.0749189467706,38.5004105525121,37.8819124451971,38.1626491747585,3949514.41420611,0.0,1.0
2015-12-24,86.44,86.99,85.89,86.66,752324,37.9170045363923,38.1582626633591,37.6757464094254,38.013507787179,1715085.02201391,0.0,1.0
2015-12-28,85.35,86.78,85.255,86.2,25684172,37.4388747938579,38.0661459239718,37.3972029355637,37.8117282628067,58552616.5588619,0.0,1.0
2015-12-29,86.27,86.62,85.07,85.5,1470974,37.8424338426025,37.9959617415814,37.3160524746748,37.5046724648489,3353402.88914337,0.0,1.0
2015-12-30,86.13,86.79,85.88,86.3,1608229,37.7810226830109,38.0705324353712,37.671359898026,37.8555933768007,3666305.30179606,0.0,1.0
2015-12-31,84.88,86.238,84.85,85.75,768913,37.2327087580863,37.8283970061244,37.2195492238881,37.6143352498338,1752903.22990066,0.0,1.0
2016-01-04,83.51,84.145,82.19,83.8,1748355,36.6317566963688,36.9103001702305,36.0527371916483,36.7589655269513,3985752.77893984,0.0,1.0
2016-01-05,82.8,83.89,82.38,83.46,1461337,36.3203143870116,36.7984441295459,36.1360809082369,36.6098241393718,3331433.26653775,0.0,1.0
2016-01-06,82.41,83.12,81.6356,82.14,2054884,36.1492404424351,36.4606827517923,35.8095489996657,36.0308046346513,4684551.8292332,0.0,1.0
2016-01-07,81.08,81.88,80.62,81.21,1332081,35.5658344263152,35.916755338267,35.3640549019429,35.6228590745074,3036766.30176535,0.0,1.0
2016-01-08,82.06,83.05,81.06,81.49,2102942,35.9957125434562,36.4299771719965,35.5570614035164,35.7456813936905,4794110.41833569,0.0,1.0
2016-01-11,82.62,82.95,81.41,82.26,1505022,36.2413571818224,36.3861120580025,35.7105893024953,36.0834427714441,3431022.65779295,0.0,1.0
2016-01-12,83.73,83.82,82.77,83.21,1454247,36.7282599471555,36.7677385497501,36.3071548528134,36.5001613543869,3315270.08045559,0.0,1.0
2016-01-13,78.65,82.76,78.47,82.14,2957866,34.4999121562616,36.302768341414,34.4209549510724,36.0308046346513,6743094.29677135,0.0,1.0
2016-01-14,78.23,79.66,78.11,79.05,1633270,34.3156786774869,34.9429498076007,34.2630405406941,34.6753726122375,3723391.66888822,0.0,1.0
2016-01-15,78.93,79.02,77.005,77.01,1807456,34.6227344754447,34.6622130780393,33.7783310310607,33.7805242867604,4120486.27127299,0.0,1.0
2016-01-19,78.96,80.14,78.49,79.46,1086190,34.6358940096429,35.1535023547718,34.4297279738712,34.8552195796128,2476204.66721957,0.0,1.0
2016-01-20,78.52,78.79,76.85,78.0,1191226,34.4428875080694,34.5613233158532,33.71034010437,34.2147889153008,2715656.91169436,0.0,1.0
2016-01-21,79.21,79.79,77.81,78.44,1034970,34.7455567946279,34.9999744557929,34.1314451987122,34.4077954168742,2359437.61628466,0.0,1.0
2016-01-22,81.07,81.32,79.38,80.0,1159353,35.5614479149158,35.6711106999007,34.8201274884176,35.0920911951803,2642995.525235,0.0,1.0
2016-01-25,79.45,80.58,79.28,80.35,1033082,34.8508330682134,35.3465088563453,34.7762623744236,35.2456190941592,2355133.51257195,0.0,1.0
2016-01-26,80.31,80.74,79.51,79.94,1159423,35.2280730485616,35.4166930387357,34.8771521366098,35.0657721267839,2643155.10535147,0.0,1.0
2016-01-27,80.51,81.66,80.01,80.46,861982,35.3158032765495,35.8202520874802,35.0964777065797,35.2938707195525,1965074.11360743,0.0,1.0
2016-01-28,81.59,81.95,80.33,80.89,1008158,35.7895465076845,35.9474609180628,35.2368460713604,35.4824907097266,2298313.87224587,0.0,1.0
2016-01-29,84.0,84.02,81.41,81.62,1452665,36.8466957549393,36.8554687777381,35.7105893024953,35.8027060418827,3311663.56982343,0.0,1.0
2016-02-01,85.07,85.1,83.31,83.54,1810176,37.3160524746748,37.329212008873,36.5440264683808,36.644916230567,4126687.09865571,0.0,1.0
2016-02-02,85.78,86.0,83.75,84.22,2316898,37.627494784032,37.7239980348188,36.7370329699543,36.943199005726,5281869.32403326,0.0,1.0
2016-02-03,87.07,87.29,85.34,86.24,1742751,38.1933547545543,38.2898580053411,37.4344882824585,37.8292743084043,3972977.25075868,0.0,1.0
2016-02-04,86.74,87.63,85.98,87.0,1368378,38.0485998783742,38.4389993929206,37.71522501202,38.1626491747585,3119513.15158543,0.0,1.0
2016-02-05,86.9,87.36,85.9,86.49,1422138,38.1187840607646,38.3205635851368,37.6801329208248,37.9389370933893,3242070.68103214,0.0,1.0
2016-02-08,87.25,87.47,85.19,85.58,1509208,38.2723119597435,38.3688152105302,37.3686906114676,37.5397645560441,3440565.54875768,0.0,1.0
2016-02-09,88.49,88.84,86.32,86.63,1393180,38.8162393732688,38.9697672722477,37.8643663995995,38.0003482529808,3176054.66656566,0.0,1.0
2016-02-10,88.42,89.33,88.27,88.69,980778,38.785533793473,39.1847063308182,38.719736122482,38.9039696012567,2235895.24954775,0.0,1.0
2016-02-11,86.62,87.21,84.83,86.6,1424213,38.15168289626,38.4115477416629,37.3632793822413,38.1428739184498,3233548.84227384,0.355,1.0
2016-02-12,88.58,88.81,86.36,87.19,964830,39.0149627216661,39.1162659664841,38.0371661847266,38.4027387638526,2190560.63207614,0.0,1.0
2016-02-16,89.64,89.74,88.03,89.0,1165867,39.4818385456101,39.5258834346615,38.7727158318838,39.1999512556816,2646997.24556318,0.0,1.0
2016-02-17,89.88,90.29,89.36,89.67,1210191,39.5875462793333,39.7681303244438,39.3585128562664,39.4950520123255,2747630.94212749,0.0,1.0
2016-02-18,89.51,90.0,89.14,90.0,1400432,39.4245801898434,39.6404001461949,39.2616141003535,39.6404001461949,3179556.19860458,0.0,1.0
2016-02-19,89.41,89.84,88.4,89.04,2087530,39.3805353007921,39.5699283237128,38.9356819213737,39.2175692113022,4739551.04658635,0.0,1.0
2016-02-22,90.17,90.57,89.66,90.15,730760,39.7152764575822,39.8914560137875,39.4906475234204,39.7064674797719,1659125.53247304,0.0,1.0
2016-02-23,90.92,91.15,89.86,89.93,689959,40.0456131254671,40.1469163702852,39.5787373015231,39.609568723859,1566490.49381407,0.0,1.0
2016-02-24,91.62,91.69,90.3,90.3,996976,40.3539273488264,40.3847587711624,39.7725348133489,39.7725348133489,2263545.26364722,0.0,1.0
2016-02-25,92.21,92.4,91.33,91.79,992110,40.6137921942293,40.6974774834268,40.2261971705776,40.4288036602137,2252497.44378705,0.0,1.0
2016-02-26,91.7,92.72,91.0,92.3,903104,40.3891632600675,40.838421128391,40.0808490367082,40.6534325943755,2050417.24352528,0.0,1.0
2016-02-29,90.76,92.28,90.5,91.4,1157184,39.975141302985,40.6446236165652,39.8606245914516,40.2570285929135,2627283.26696765,0.0,1.0
2016-03-01,90.98,91.7901,90.73,91.19,961461,40.0720400588979,40.4288477051027,39.9619278362696,40.1645343259057,2182911.61746273,0.0,1.0
2016-03-02,91.35,91.38,90.04,90.64,733661,40.2350061483878,40.2482196151032,39.6580181018155,39.9222874361234,1665711.99474479,0.0,1.0
2016-03-03,91.75,91.76,90.61,91.39,803842,40.4111857045931,40.4155901934983,39.909073969408,40.2526241040084,1825051.70818626,0.0,1.0
2016-03-04,91.78,91.9,90.98,91.33,602761,40.4243991713085,40.4772530381701,40.0720400588979,40.2261971705776,1368515.19661583,0.0,1.0
2016-03-07,90.65,91.54,90.13,91.24,1083553,39.9266919250285,40.3186914375854,39.6976585019616,40.1865567704314,2460110.63562286,0.0,1.0
2016-03-08,90.93,91.94,90.12,90.6,852355,40.0500176143723,40.4948709937907,39.6932540130565,39.9046694805029,1935196.15637289,0.0,1.0
2016-03-09,90.17,91.88,89.94,91.27,1073737,39.7152764575822,40.4684440603599,39.6139732127641,40.1997702371468,2437824.28137966,0.0,1.0
2016-03-10,90.3,90.73,89.37,90.51,745114,39.7725348133489,39.9619278362696,39.3629173451716,39.8650290803567,1691715.01177283,0.0,1.0
2016-03-11,90.98,91.04,90.04,90.9,583727,40.0720400588979,40.0984669923287,39.6580181018155,40.0368041476569,1325300.19389935,0.0,1.0
2016-03-14,90.6,91.49,90.34,91.17,656932,39.9046694805029,40.2966689930597,39.7901527689694,40.1557253480955,1491505.63016391,0.0,1.0
2016-03-15,91.51,91.66,90.01,90.125,923002,40.30547797087,40.371545304447,39.6448046351001,39.6954562575091,2095593.88133406,0.0,1.0
2016-03-16,91.9,92.35,90.93,91.15,683115,40.4772530381701,40.6754550389011,40.0500176143723,40.1469163702852,1550951.80102266,0.0,1.0
2016-03-17,91.99,92.41,91.35,91.68,724345,40.5168934383163,40.7018819723319,40.2350061483878,40.3803542822572,1644560.84599483,0.0,1.0
2016-03-18,91.73,92.3899,91.13,92.0,1265166,40.4023767267829,40.6930289496326,40.1381073924749,40.5212979272215,2872446.78610869,0.0,1.0
2016-03-21,92.0,92.43,90.8,91.6,539618,40.5212979272215,40.7106909501422,39.9927592586055,40.3451183710162,1225154.63569713,0.0,1.0
2016-03-22,91.48,91.95,91.29,91.91,664387,40.2922645041546,40.4992754826958,40.208579214957,40.4816575270753,1508431.54406804,0.0,1.0
2016-03-23,91.57,92.48,91.375,91.62,606434,40.3319049043008,40.7327133946678,40.2460173706507,40.3539273488264,1376854.41616913,0.0,1.0
2016-03-24,91.45,92.04,91.05,91.61,696306,40.2790510374392,40.538915882842,40.1028714812339,40.3495228599213,1580900.79234519,0.0,1.0
2016-03-28,91.98,92.23,91.45,91.82,455267,40.5124889494112,40.6226011720395,40.2790510374392,40.4420171269291,1033643.19857738,0.0,1.0
2016-03-29,92.29,92.5,91.33,91.97,536442,40.6490281054703,40.7415223724781,40.2261971705776,40.5080844605061,1217943.8104041,0.0,1.0
2016-03-30,92.12,92.5,91.57,92.5,501712,40.5741517940831,40.7415223724781,40.3319049043008,40.7415223724781,1139092.43684399,0.0,1.0
2016-03-31,92.18,92.38,91.6,92.11,944208,40.6005787275139,40.6886685056165,40.3451183710162,40.5697473051779,2143740.21671315,0.0,1.0
2016-04-01,93.7,93.77,91.69,91.95,658232,41.270061041094,41.30089246343,40.3847587711624,40.4992754826958,1494457.16444632,0.0,1.0
2016-04-04,92.54,93.88,92.17,93.88,798411,40.7591403280986,41.3493418413864,40.5961742386087,41.3493418413864,1812721.10611874,0.0,1.0
2016-04-05,93.94,94.27,92.105,92.6,1744615,41.3757687748172,41.5211169086866,40.5675450607254,40.7855672615294,3960993.06316089,0.0,1.0
2016-04-06,94.42,94.85,93.71,93.82,1372484,41.5871842422636,41.7765772651843,41.2744655299992,41.3229149079556,3116102.75235471,0.0,1.0
2016-04-07,93.92,94.49,93.16,93.92,1078058,41.366959797007,41.6180156645995,41.0322186402169,41.366959797007,2447634.7272522,0.0,1.0
2016-04-08,94.11,94.4,93.61,94.25,352714,41.4506450862045,41.5783752644533,41.2304206409478,41.5123079308763,800805.740681887,0.0,1.0
2016-04-11,93.45,94.5,93.2875,94.5,568848,41.1599488184657,41.6224201535047,41.0883758737573,41.6224201535047,1291518.74883166,0.0,1.0
2016-04-12,93.74,93.91,93.05,93.32,439307,41.2876789967146,41.3625553081018,40.9837692622604,41.102690462699,997407.439233309,0.0,1.0
2016-04-13,93.48,94.08,92.62,94.06,605803,41.1731622851811,41.4374316194891,40.7943762393397,41.4286226416788,1375421.78683667,0.0,1.0
2016-04-14,93.03,93.765,92.87,93.48,574442,40.9749602844501,41.2986902189774,40.904488461968,41.1731622851811,1304219.42788998,0.0,1.0
2016-04-15,93.91,94.95,93.26,93.26,848877,41.3625553081018,41.8206221542356,41.0762635292682,41.0762635292682,1927299.66696195,0.0,1.0
2016-04-18,93.28,93.56,91.73,92.65,891944,41.0850725070785,41.2083981964222,40.4023767267829,40.8075897060551,2025079.45691627,0.0,1.0
2016-04-19,94.26,94.44,93.34,93.49,642071,41.5167124197815,41.5959932200739,41.1114994405093,41.1775667740862,1457765.05249397,0.0,1.0
2016-04-20,93.26,94.45,93.12,94.1,508642,41.0762635292682,41.600397708979,41.0146006845963,41.4462405972993,1154826.38498023,0.0,1.0
2016-04-21,91.3,93.1999,91.3,92.98,665803,40.2129837038622,41.0497925509483,40.2129837038622,40.9529378399245,1511646.44602489,0.0,1.0
2016-04-22,92.03,92.1,90.21,90.83,736456,40.5345113939369,40.5653428162728,39.7328944132027,40.0059727253209,1672057.79345197,0.0,1.0
2016-04-25,92.48,92.83,91.79,92.0,548730,40.7327133946678,40.8868705063475,40.4288036602137,40.5212979272215,1245842.62060585,0.0,1.0
2016-04-26,92.06,92.95,91.94,92.62,496051,40.5477248606523,40.9397243732091,40.4948709937907,40.7943762393397,1126239.64024958,0.0,1.0
2016-04-27,92.29,92.59,91.45,92.29,339167,40.6490281054703,40.7811627726243,40.2790510374392,40.6490281054703,770048.483048174,0.0,1.0
2016-04-28,92.78,93.37,91.335,91.89,394934,40.8648480618218,41.1247129072247,40.2283994150301,40.472848549265,896662.492530664,0.0,1.0
2016-04-29,92.7,92.82,91.86,92.28,540603,40.8296121505808,40.8824660174424,40.4596350825496,40.6446236165652,1227390.9905188,0.0,1.0
2016-05-02,93.49,93.69,92.44,92.7,468818,41.1775667740862,41.2656565521889,40.7150954390473,40.8296121505808,1064409.53785504,0.0,1.0
2016-05-03,93.65,94.46,93.01,93.42,953366,41.2480385965684,41.6048021978841,40.9661513066399,41.1467353517503,2164532.64052725,0.0,1.0
2016-05-04,93.89,93.99,93.04,93.19,695427,41.3537463302916,41.3977912193429,40.9793647733553,41.0454321069323,1578905.10108808,0.0,1.0
2016-05-05,95.12,96.06,93.9,93.97,842116,41.8954984656229,42.3095204227054,41.3581508191967,41.3889822415326,1911949.41828243,0.0,1.0
2016-05-06,96.84,96.94,94.8,95.26,864169,42.6530705573057,42.6971154463571,41.7545548206586,41.9571613102948,1962018.79176706,0.0,1.0
2016-05-09,97.08,97.89,96.66,96.99,839082,42.7587782910289,43.1155418923447,42.5737897570133,42.7191378908827,1905060.99134948,0.0,1.0
2016-05-10,97.93,98.05,97.15,97.15,1014189,43.1331598479652,43.1860137148268,42.7896097133648,42.7896097133648,2302625.84795733,0.0,1.0
2016-05-11,96.73,97.92,96.0,97.73,592326,42.6046211793493,43.1287553590601,42.2830934892746,43.0450700698625,1344823.45797201,0.0,1.0
2016-05-12,97.37,97.46,96.22,96.86,523080,43.04286782541,43.0826527499687,42.5345049004924,42.817419919577,1183292.42852941,0.355,1.0
2016-05-13,96.55,97.39,96.15,97.39,476493,42.6803829572079,43.0517089197564,42.5035610702801,43.0517089197564,1077905.02245788,0.0,1.0
2016-05-16,96.46,96.97,96.03,96.57,803469,42.6405980326491,42.8660459384821,42.4505145042017,42.6892240515543,1817578.1606219,0.0,1.0
2016-05-17,95.59,96.79,95.15,96.46,1199240,42.2560104285811,42.7864760893646,42.0615063529605,42.6405980326491,2712876.82952821,0.0,1.0
2016-05-18,96.98,99.25,96.3,98.7,2266502,42.8704664856553,43.8739306939708,42.569869277878,43.6308005994451,5127197.8585432,0.0,1.0
2016-05-19,99.09,107.36,96.83,107.0,4585255,43.8032019391997,47.4589944514328,42.8041582780574,47.2998547531978,10372596.0166258,0.0,1.0
2016-05-20,96.48,99.61,96.43,99.09,1871203,42.6494391269955,44.0330703922059,42.6273363911296,43.8032019391997,4232966.93075921,0.0,1.0
2016-05-23,97.76,98.24,96.27,96.86,997338,43.2152691651646,43.427455429478,42.5566076363584,42.817419919577,2256141.51580001,0.0,1.0
2016-05-24,97.89,98.52,97.58,98.22,984299,43.2727362784162,43.5512307503275,43.1356993160471,43.4186143351316,2226645.16729578,0.0,1.0
2016-05-25,97.35,97.98,96.95,97.72,741010,43.0340267310636,43.3125212029749,42.8572048441357,43.1975869764718,1676285.69714878,0.0,1.0
2016-05-26,98.19,98.22,97.27,97.38,498732,43.4053526936121,43.4186143351316,42.998662353678,43.0472883725832,1128213.27419387,0.0,1.0
2016-05-27,98.17,98.6999,97.64,98.21,573852,43.3965115992657,43.6307563939733,43.1622225990863,43.4141937879584,1298146.98840801,0.0,1.0
2016-05-31,98.48,98.96,97.85,98.25,1104116,43.5335485616347,43.7457348259481,43.2550540897234,43.4318759766512,2497690.79876536,0.0,1.0
2016-06-01,98.94,99.33,98.18,98.41,673254,43.7368937316018,43.9092950713564,43.4009321464389,43.5026047314224,1523010.55417363,0.0,1.0
2016-06-02,99.23,99.26,98.25,98.95,555682,43.8650895996244,43.878351241144,43.4318759766512,43.741314278775,1257043.47952528,0.0,1.0
2016-06-03,98.88,99.58,98.54,99.2,656668,43.7103704485626,44.0198087506863,43.5600718446739,43.8518279581049,1485490.31210819,0.0,1.0
2016-06-06,98.61,99.4993,98.335,98.8,581152,43.5910156748863,43.9841349349986,43.4694506276234,43.675006071177,1314660.78118973,0.0,1.0
2016-06-07,99.13,99.25,98.4501,98.82,619818,43.8208841278925,43.8739306939708,43.5203311255869,43.6838471655234,1402129.5910114,0.0,1.0
2016-06-08,98.87,99.15,98.49,98.89,931320,43.7059499013894,43.8297252222389,43.5379691088079,43.7147909957358,2106798.01280495,0.0,1.0
2016-06-09,99.83,99.885,98.7833,98.98,618337,44.1303224300162,44.1546354394688,43.6676237573978,43.7545759202945,1398779.32702377,0.0,1.0
2016-06-10,99.88,100.16,99.04,99.65,665545,44.1524251658822,44.2762004867317,43.7810992033337,44.0507525808987,1505571.53656345,0.0,1.0
2016-06-13,99.14,100.3499,99.023,99.89,652170,43.8253046750657,44.3601466775507,43.7735842731393,44.1568457130554,1475315.10115858,0.0,1.0
2016-06-14,99.69,99.88,98.335,99.03,471452,44.0684347695915,44.1524251658822,43.4694506276234,43.7766786561605,1066501.45678491,0.0,1.0
2016-06-15,98.9,100.0,98.75,100.0,476427,43.719211542909,44.2054717319605,43.652903335311,44.2054717319605,1077755.71967382,0.0,1.0
2016-06-16,99.4,99.61,98.36,98.87,734993,43.9402389015688,44.0330703922059,43.4805019955564,43.7059499013894,1662674.26000252,0.0,1.0
2016-06-17,98.57,99.3,97.8,99.3,1013938,43.5733334861935,43.8960334298368,43.2329513538574,43.8960334298368,2293693.42815298,0.0,1.0
2016-06-20,99.24,99.78,98.82,99.36,468832,43.8695101467976,44.1082196941502,43.6838471655234,43.922556712876,1060574.58869065,0.0,1.0
2016-06-21,99.67,99.97,98.99,99.53,462409,44.0595936752451,44.192210090441,43.7589964674677,43.9977060148203,1046044.71320612,0.0,1.0
2016-06-22,100.24,100.34,99.63,99.86,547128,44.3115648641172,44.3557703358492,44.0419114865523,44.1435840715358,1237692.93384653,0.0,1.0
2016-06-23,100.51,100.94,99.83,100.45,399384,44.4309196377935,44.621003166241,44.1303224300162,44.4043963547544,903471.865251572,0.0,1.0
2016-06-24,98.18,100.36,97.91,98.7,960264,43.4009321464389,44.3646114301956,43.2815773727626,43.6308005994451,2172274.07010279,0.0,1.0
2016-06-27,98.74,99.36,97.6,97.8,1051560,43.6484827881378,43.922556712876,43.1445404103935,43.2329513538574,2378800.53939052,0.0,1.0
2016-06-28,99.98,99.99,98.07,98.87,700036,44.1966306376141,44.2010511847873,43.3523061275337,43.7059499013894,1583595.81421201,0.0,1.0
2016-06-29,99.92,100.9899,99.17,100.13,556025,44.170107354575,44.6430616966352,43.8385663165853,44.2629388452121,1257819.40156968,0.0,1.0
2016-06-30,102.89,102.89,100.1,100.3,897713,45.4830098650142,45.4830098650142,44.2496772036925,44.3380881471564,2030773.48759736,0.0,1.0
2016-07-01,102.31,103.085,101.735,102.89,468078,45.2266181289688,45.5692105348915,44.9724366665101,45.4830098650142,1058868.917491,0.0,1.0
2016-07-05,103.34,104.545,102.42,102.42,810878,45.681934487808,46.2146104221781,45.275244147874,45.275244147874,1834338.52921365,0.0,1.0
2016-07-06,101.31,103.39,101.09,103.29,1088222,44.7845634116492,45.704037223674,44.6873113738389,45.659831751942,2461735.97376909,0.0,1.0
2016-07-07,100.66,101.64,100.43,101.43,751006,44.4972278453915,44.9304414683647,44.395555260408,44.8376099777276,1698898.28244276,0.0,1.0
2016-07-08,101.3,101.41,100.3147,101.15,971829,44.780142864476,44.8287688833812,44.344586351501,44.7138346568781,2198435.98976316,0.0,1.0
2016-07-11,101.69,101.78,100.36,101.52,661748,44.9525442042307,44.9923291287894,44.3646114301956,44.8773949022863,1496982.10215356,0.0,1.0
2016-07-12,99.57,101.94,99.455,101.59,693539,44.0153882035131,45.0630578835606,43.9645519110214,44.9083387324987,1568898.53863627,0.0,1.0
2016-07-13,99.98,100.56,99.34,99.84,574828,44.1966306376141,44.4530223736595,43.9137156185296,44.1347429771894,1300354.85988129,0.0,1.0
2016-07-14,99.96,101.06,99.72,100.52,442073,44.1877895432678,44.6740497323193,44.081696411111,44.4353401849667,1000041.35841035,0.0,1.0
2016-07-15,100.29,100.7544,100.04,100.23,442969,44.3336675999832,44.5389578107064,44.2231539206533,44.307144316944,1002068.25681205,0.0,1.0
2016-07-18,99.84,100.72,99.44,100.58,595500,44.1347429771894,44.5237511284307,43.9579210902616,44.4618634680059,1347118.30157771,0.0,1.0
2016-07-19,100.72,100.72,99.67,99.93,473521,44.5237511284307,44.5237511284307,44.0595936752451,44.1745279017482,1071181.87284866,0.0,1.0
2016-07-20,99.62,100.99,99.51,100.69,501420,44.0374909393791,44.6431059021069,43.9888649204739,44.5104894869111,1134293.96939898,0.0,1.0
2016-07-21,99.4,99.72,98.85,99.62,444638,43.9402389015688,44.081696411111,43.697108807043,44.0374909393791,1005843.8075179,0.0,1.0
2016-07-22,100.29,100.33,98.84,99.55,412665,44.3336675999832,44.351349788676,43.6926882598698,44.0065471091667,933515.657297338,0.0,1.0
2016-07-25,100.36,100.36,99.76,100.23,343397,44.3646114301956,44.3646114301956,44.0993785998038,44.307144316944,776820.123269319,0.0,1.0
2016-07-26,98.84,100.78,98.8,100.47,491430,43.6926882598698,44.5502744114698,43.675006071177,44.4132374491008,1111694.95708536,0.0,1.0
2016-07-27,97.75,98.8,97.0501,98.8,681669,43.2108486179914,43.675006071177,42.9014545213394,43.675006071177,1542046.65914051,0.0,1.0
2016-07-28,98.51,98.71,97.51,97.8,450107,43.5468102031543,43.6352211466182,43.1047554858347,43.2329513538574,1018215.57912382,0.0,1.0
2016-07-29,98.24,98.95,97.88,98.38,940012,43.427455429478,43.741314278775,43.268315731243,43.4893430899028,2126460.73703218,0.0,1.0
2016-08-01,99.2,99.447,98.0,98.35,619968,43.8518279581049,43.9610154732828,43.3213622973213,43.4760814483832,1402468.91552062,0.0,1.0
2016-08-02,98.17,99.3799,98.03,99.0,564817,43.3965115992657,43.9313536017507,43.3346239388409,43.7634170146409,1277708.34213638,0.0,1.0
2016-08-03,97.62,98.44,97.02,98.44,676428,43.1533815047399,43.515866372942,42.8881486743481,43.515866372942,1530190.66078859,0.0,1.0
2016-08-04,101.18,101.55,97.7,98.42,935526,44.7270962983977,44.8906565438059,43.1887458821254,43.5070252785956,2116312.6720433,0.0,1.0
2016-08-05,100.52,101.72,100.01,101.27,784627,44.4353401849667,44.9658058457503,44.2098922791337,44.7668812229564,1774954.47793789,0.0,1.0
2016-08-08,100.07,100.52,99.58,100.45,795444,44.2364155621729,44.4353401849667,44.0198087506863,44.4043963547544,1799424.29937897,0.0,1.0
2016-08-09,100.95,101.22,99.64,100.11,617852,44.6254237134142,44.7447784870905,44.0463320337255,44.2540977508657,1397682.17777731,0.0,1.0
2016-08-10,101.41,101.6,100.55,100.75,476599,44.8287688833812,44.9127592796719,44.4486018264863,44.5370127699502,1078144.81177772,0.0,1.0
2016-08-11,100.32,102.39,100.0101,101.64,598778,44.5038586661513,45.4221500082459,44.3663811362406,45.0894357538638,1349757.31903642,0.355,1.0
2016-08-12,100.48,100.62,100.077,100.47,437130,44.5748377070861,44.6369443679041,44.3960592477315,44.5704015170277,985372.570252063,0.0,1.0
2016-08-15,100.03,100.84,100.005,100.5,414897,44.3752091544569,44.7345405491895,44.3641186793108,44.583710087203,935255.240500239,0.0,1.0
2016-08-16,99.29,100.14,99.25,99.67,813417,44.0469310901332,44.4240072450996,44.0291863298995,44.2155063123534,1833593.66773436,0.0,1.0
2016-08-17,99.23,99.5199,98.45,99.29,816949,44.0203139497826,44.1489190995764,43.6742911252252,44.0469310901332,1841555.45465846,0.0,1.0
2016-08-18,99.93,100.005,98.9,99.29,564593,44.3308472538726,44.3641186793108,43.8739196778545,44.0469310901332,1272697.95153918,0.0,1.0
2016-08-19,99.41,99.885,98.86,99.59,622298,44.1001653708343,44.3108843986097,43.8561749176208,44.180016791886,1402775.78688884,0.0,1.0
2016-08-22,99.84,99.885,99.17,99.35,606425,44.2909215433467,44.3108843986097,43.993696809432,44.0735482304837,1366995.08364813,0.0,1.0
2016-08-23,99.71,100.18,99.69,99.93,431488,44.2332510725872,44.4417520053333,44.2243786924703,44.3308472538726,972654.449689844,0.0,1.0
2016-08-24,99.15,99.7,98.38,99.55,579068,43.9848244293152,44.2288148825287,43.6432377948162,44.1622720316523,1305327.30197132,0.0,1.0
2016-08-25,99.69,100.0,98.92,99.15,494534,44.2243786924703,44.3619005842816,43.8827920579713,43.9848244293152,1114771.89544765,0.0,1.0
2016-08-26,99.1,100.39,98.65,99.78,402949,43.962643479023,44.5349119965603,43.7630149263938,44.2643044029962,908322.21950106,0.0,1.0
2016-08-29,100.0,100.02,99.34,99.36,404876,44.3619005842816,44.3707729643984,44.0691120404253,44.0779844205422,912666.036999002,0.0,1.0
2016-08-30,99.43,100.0,99.23,100.0,277685,44.1090377509512,44.3619005842816,44.0203139497826,44.3619005842816,625953.794455754,0.0,1.0
2016-08-31,99.42,99.78,99.05,99.19,590866,44.1046015608927,44.2643044029962,43.9404625287309,44.0025691895489,1331922.19498674,0.0,1.0
2016-09-01,99.75,99.99,99.02,99.64,669879,44.2509958328209,44.3574643942231,43.9271539585556,44.2021977421782,1510032.23752175,0.0,1.0
2016-09-02,49.97,50.1405,49.85,50.0,1009071,44.335283443931,44.4865575249234,44.2288148825287,44.3619005842816,1137317.142311,0.0,2.0
2016-09-06,50.31,50.44,49.94,50.13,1140311,44.6369443679041,44.7522853094233,44.3086663035804,44.4772415258007,1285236.86427001,0.0,1.0
2016-09-07,49.13,50.38,49.035,50.23,1296674,43.5900035141151,44.6990510287221,43.5057159030049,44.5659653269693,1461472.55068174,0.0,1.0
2016-09-08,48.5,49.03,48.165,49.02,1561833,43.0310435667531,43.5012797129465,42.7338188328384,43.4924073328297,1760331.47749467,0.0,1.0
2016-09-09,47.39,48.4,47.385,48.4,1607586,42.0462093737821,42.9423197655846,42.0417731837236,42.9423197655846,1811899.37629679,0.0,1.0
2016-09-12,47.54,47.87,47.07,47.39,1849956,42.1792950755349,42.4720836193912,41.7622932100427,42.0462093737821,2085072.97437058,0.0,1.0
2016-09-13,46.96,47.46,46.95,47.36,1349673,41.6646970287573,42.1083160346001,41.6558246486404,42.0195922334315,1521207.36738477,0.0,1.0
2016-09-14,46.81,47.275,46.68,47.15,795980,41.5316113270044,41.9441770024382,41.4162703854853,41.8332722509775,897143.708358196,0.0,1.0
2016-09-15,47.11,47.215,46.74,46.91,782595,41.7977827305101,41.8909427217371,41.4695046661864,41.620335128173,882057.564816431,0.0,1.0
2016-09-16,46.8,47.0,46.6284,47.0,1315530,41.5227389468876,41.7001865492247,41.3704889040823,41.7001865492247,1482725.02155388,0.0,1.0
2016-09-19,46.94,47.13,46.67,46.75,1062561,41.6469522685235,41.8155274907438,41.4073980053684,41.4783770463033,1197605.36181411,0.0,1.0
2016-09-20,47.42,47.62,47.02,47.04,1616850,42.0728265141327,42.2502741164698,41.7179313094584,41.7356760696921,1822340.76843507,0.0,1.0
2016-09-21,47.85,47.87,47.32,47.41,1940171,42.4543388591575,42.4720836193912,41.9841027129641,42.0639541340158,2186753.69455141,0.0,1.0
2016-09-22,48.8,48.85,47.85,47.9,2054258,43.2972149702588,43.3415768708431,42.4543388591575,42.4987007597418,2315340.38549272,0.0,1.0
2016-09-23,48.14,48.78,48.03,48.62,1245584,42.7116378825463,43.2794702100251,42.6140417012609,43.1375121281554,1403889.35504866,0.0,1.0
2016-09-26,47.99,48.17,47.655,48.11,1197391,42.5785521807935,42.7382550228969,42.2813274468788,42.6850207421957,1349571.34864535,0.0,1.0
2016-09-27,47.95,48.195,47.81,48.08,1272647,42.543062660326,42.760435973189,42.41884933869,42.6584036018452,1434391.88046299,0.0,1.0
2016-09-28,48.33,48.36,47.82,47.82,1050471,42.8802131047666,42.9068302451171,42.4277217188069,42.4277217188069,1183978.80406887,0.0,1.0
2016-09-29,47.56,48.19,47.51,48.11,1077888,42.1970398357686,42.7559997831306,42.1526779351844,42.6850207421957,1214880.32050403,0.0,1.0
2016-09-30,47.92,48.15,47.67,47.72,1456939,42.5164455199755,42.7205102626632,42.2946360170541,42.3389979176383,1642106.15506882,0.0,1.0
2016-10-03,47.0,47.86,46.93,47.7,1380733,41.7001865492247,42.4632112392743,41.6380798884067,42.3212531574046,1556214.88463597,0.0,1.0
2016-10-04,46.24,47.21,46.08,47.21,2053396,41.0258856603436,41.8865065316787,40.8839275784739,41.8865065316787,2314368.83108607,0.0,1.0
2016-10-05,46.26,46.43,46.03,46.25,4889853,41.0436304205773,41.1944608825639,40.8395656778896,41.0347580404605,5511320.45245666,0.0,1.0
2016-10-06,46.41,46.69,46.11,46.19,1523725,41.1767161223302,41.4251427656021,40.9105447188245,40.9815237597593,1717380.20681184,0.0,1.0
2016-10-07,46.92,47.27,46.57,46.9,2333281,41.6292075082898,41.9397408123798,41.3186742041999,41.6114627480561,2629825.33352813,0.0,1.0
2016-10-10,47.01,47.42,46.76,47.12,1492762,41.7090589293415,42.0728265141327,41.4872494264201,41.806655110627,1682482.01760873,0.0,1.0
2016-10-11,46.97,47.015,46.64,46.98,1725381,41.6735694088741,41.7134951194,41.3807808650179,41.682441788991,1944665.32911728,0.0,1.0
2016-10-12,47.84,48.13,46.93,46.93,2438685,42.4454664790406,42.7027655024295,41.6380798884067,41.6380798884067,2748625.47352636,0.0,1.0
2016-10-13,47.78,48.18,47.485,47.59,2085067,42.3922321983395,42.7471274030137,42.1304969848922,42.2236569761192,2350065.00233083,0.0,1.0
2016-10-14,47.92,48.12,47.64,47.78,1135335,42.5164455199755,42.6938931223126,42.2680188767035,42.3922321983395,1279628.44811283,0.0,1.0
2016-10-17,48.28,48.31,47.79,47.97,1760055,42.8358512041823,42.8624683445329,42.4011045784563,42.5608074205597,1983746.16147941,0.0,1.0
2016-10-18,48.2,48.7,48.18,48.45,1595292,42.7648721632474,43.2084911690903,42.7471274030137,42.9866816661688,1798042.89152261,0.0,1.0
2016-10-19,47.74,48.17,47.69,48.17,1276825,42.356742677872,42.7382550228969,42.3123807772878,42.7382550228969,1439100.87618339,0.0,1.0
2016-10-20,47.49,47.78,47.32,47.71,1341013,42.1349331749506,42.3922321983395,41.9841027129641,42.3301255375215,1511446.73958711,0.0,1.0
2016-10-21,47.51,47.625,47.12,47.44,1015143,42.1526779351844,42.2547103065282,41.806655110627,42.0905712743664,1144160.85270216,0.0,1.0
2016-10-24,47.33,47.64,47.19,47.5,1219753,41.9929750930809,42.2680188767035,41.868761771445,42.1438055550675,1374775.40855428,0.0,1.0
2016-10-25,48.11,48.35,47.475,47.5,1855642,42.6850207421957,42.8979578650003,42.1216246047754,42.1438055550675,2091481.62675598,0.0,1.0
2016-10-26,47.83,48.11,47.7,48.01,761931,42.4365940989238,42.6850207421957,42.3212531574046,42.5962969410272,858767.309295545,0.0,1.0
2016-10-27,47.73,48.04,47.34,47.88,1283692,42.3478702977552,42.6229140813777,42.0018474731978,42.480955999508,1446840.62573149,0.0,1.0
2016-10-28,48.24,48.3125,47.74,47.82,1105281,42.8003616837149,42.8646864395621,42.356742677872,42.4277217188069,1245754.78670049,0.0,1.0
2016-10-31,48.26,48.41,47.99,48.25,1168497,42.8181064439486,42.9511921457014,42.5785521807935,42.8092340638317,1317005.11543685,0.0,1.0
2016-11-01,47.59,48.33,47.37,48.16,2027716,42.2236569761192,42.8802131047666,42.0284646135484,42.72938264278,2285425.07567684,0.0,1.0
2016-11-02,47.25,47.625,47.05,47.47,1781593,41.9219960521461,42.2547103065282,41.744548449809,42.1171884147169,2008021.4965263,0.0,1.0
2016-11-03,44.12,45.62,43.35,45.0,6583384,39.1449410755701,40.4757980930985,38.4617678065721,39.9257105258534,7420087.86063219,0.0,1.0
2016-11-04,43.78,44.84,43.75,44.17,3563152,38.843280151597,39.7837524439837,38.8166630112464,39.1893029761543,4016004.6718811,0.0,1.0
2016-11-07,44.43,44.475,44.0,44.0,1864213,39.4199848591926,39.4599105697185,39.0384725141678,39.0384725141678,2101141.94325179,0.0,1.0
2016-11-08,45.84,46.0,44.39,44.39,3318052,40.6709904556694,40.8129485375391,39.3844953387252,39.3844953387252,3739754.10915516,0.0,1.0
2016-11-09,45.54,45.74,44.38,45.02,2733624,40.4048190521637,40.5822666545008,39.3756229586083,39.9434552860871,3081049.23819312,0.0,1.0
2016-11-10,43.39,45.44,43.2,45.41,4994101,38.4972573270396,40.3160952509951,38.3286821048193,40.2894781106445,5628817.67262415,0.0,1.0
2016-11-11,43.71,43.815,42.9,42.99,2214232,38.781173490779,38.8743334820059,38.0625107013136,38.1423621223653,2495646.00573555,0.0,1.0
2016-11-14,43.92,44.23,43.2,43.38,3116286,39.1249782203071,39.401133576598,38.4835851347283,38.643933406123,3498207.21558796,0.1775,1.0
2016-11-15,44.57,44.81,44.02,44.11,3334034,39.704013644788,39.9178113399809,39.2140605933042,39.2942347290015,3742641.65606609,0.0,1.0
2016-11-16,44.61,45.59,44.34,44.65,2756488,39.7396465939868,40.612653849358,39.4991241868948,39.7752795431856,3094313.61925113,0.0,1.0
2016-11-17,44.43,44.735,44.245,44.51,1865683,39.5792983225921,39.8509995602331,39.4144959325476,39.6505642209898,2094334.64470199,0.0,1.0
2016-11-18,44.79,44.965,44.29,44.33,1977891,39.8999948653815,40.0558890181264,39.4545830003962,39.4902159495951,2220294.4684302,0.0,1.0
2016-11-21,44.82,44.97,44.52,44.82,1216395,39.9267195772806,40.0603431367762,39.6594724582895,39.9267195772806,1365472.15692177,0.0,1.0
2016-11-22,44.86,45.3,44.79,45.02,1629633,39.9623525264795,40.3543149676665,39.8999948653815,40.1048843232748,1829355.1745123,0.0,1.0
2016-11-23,44.66,45.075,44.54,44.66,1151843,39.7841877804854,40.1538796284231,39.6772889328889,39.7841877804854,1293008.8874463,0.0,1.0
2016-11-25,45.06,45.12,44.51,44.71,438049,40.1405172724736,40.1939666962718,39.6505642209898,39.8287289669839,491734.767791238,0.0,1.0
2016-11-28,44.86,45.034,44.63,45.02,1070676,39.9623525264795,40.1173558554943,39.7574630685862,40.1048843232748,1201894.34113456,0.0,1.0
2016-11-29,44.84,45.038,44.61,44.72,1177757,39.9445360518801,40.1209191504142,39.7396465939868,39.8376372042836,1322098.81750559,0.0,1.0
2016-11-30,43.79,44.69,43.77,44.63,1729145,39.009171135411,39.8109124923845,38.9913546608116,39.7574630685862,1941063.02046662,0.0,1.0
2016-12-01,42.77,43.8,42.555,43.72,2490906,38.100530930841,39.0180793727107,37.9090038288973,38.946813474313,2796182.80945694,0.0,1.0
2016-12-02,43.41,43.58,42.9,42.96,1999003,38.6706581180221,38.8220981521171,38.2163380157372,38.2697874395354,2243993.88200633,0.0,1.0
2016-12-05,44.16,44.17,43.5415,43.61,2341442,39.3387759155001,39.3476841527998,38.7878014385133,38.8488228640163,2628401.01944452,0.0,1.0
2016-12-06,44.75,44.77,43.94,44.41,2462912,39.8643619161827,39.8821783907821,39.1427946949065,39.5614818479927,2764757.96180394,0.0,1.0
2016-12-07,44.88,45.03,44.39,44.62,2208697,39.9801690010789,40.1137925605745,39.5436653733933,39.7485548312865,2479387.25214806,0.0,1.0
2016-12-08,43.79,44.8,43.67,44.59,1730780,39.009171135411,39.9089031026812,38.9022722878145,39.7218301193874,1942898.40040205,0.0,1.0
2016-12-09,44.32,44.42,43.79,43.79,1391957,39.4813077122954,39.5703900852924,39.009171135411,39.009171135411,1562550.427396,0.0,1.0
2016-12-12,44.47,44.72,44.15,44.24,1380720,39.6149312717909,39.8376372042836,39.3298676782004,39.4100418138977,1549936.2596073,0.0,1.0
2016-12-13,44.33,44.7199,44.3,44.45,2161477,39.4902159495951,39.8375481219106,39.4634912376959,39.5971147971915,2426380.13254477,0.0,1.0
2016-12-14,44.75,45.45,44.38,44.41,2709885,39.8643619161827,40.4879385271621,39.5347571360936,39.5614818479927,3041999.1170302,0.0,1.0
2016-12-15,44.85,44.88,44.24,44.68,1443280,39.9534442891798,39.9801690010789,39.4100418138977,39.8020042550848,1620163.39646418,0.0,1.0
2016-12-16,44.96,45.11,44.65,44.8,2321545,40.0514348994765,40.1850584589721,39.7752795431856,39.9089031026812,2606065.51205895,0.0,1.0
2016-12-19,44.63,45.12,44.51,44.97,1262233,39.7574630685862,40.1939666962718,39.6505642209898,40.0603431367762,1416927.90339309,0.0,1.0
2016-12-20,44.74,44.92,44.44,44.69,1051986,39.855453678883,40.0158019502777,39.5882065598918,39.8109124923845,1180913.75948726,0.0,1.0
2016-12-21,44.57,45.01,44.39,44.69,1082517,39.704013644788,40.0959760859751,39.5436653733933,39.8109124923845,1215186.53307066,0.0,1.0
2016-12-22,44.51,44.54,44.13,44.4,1405954,39.6505642209898,39.6772889328889,39.312051203601,39.552573610693,1578262.85122249,0.0,1.0
2016-12-23,44.72,44.96,44.51,44.51,655356,39.8376372042836,40.0514348994765,39.6505642209898,39.6505642209898,735674.160837246,0.0,1.0
2016-12-27,45.03,45.1,44.5,44.5,1085519,40.1137925605745,40.1761502216724,39.6416559836901,39.6416559836901,1218556.44779004,0.0,1.0
2016-12-28,44.15,45.12,44.13,45.04,1389188,39.3298676782004,40.1939666962718,39.312051203601,40.1227007978742,1559442.06834937,0.0,1.0
2016-12-29,44.82,44.85,44.18,44.31,1050230,39.9267195772806,39.9534442891798,39.3565923900995,39.4723994749957,1178942.55021103,0.0,1.0
2016-12-30,44.19,45.05,44.0,44.9,2396183,39.3655006273992,40.1316090351739,39.1962441187048,39.9979854756783,2689850.88675083,0.0,1.0
2017-01-03,44.34,44.53,43.85,44.25,3126646,39.4991241868948,39.6683806955892,39.0626205592092,39.4189500511974,3509836.90129507,0.0,1.0
2017-01-04,44.7,44.97,44.41,44.52,1787315,39.8198207296842,40.0603431367762,39.5614818479927,39.6594724582895,2006362.13413293,0.0,1.0
2017-01-05,44.89,44.91,44.48,44.71,1358342,39.9890772383786,40.006893712978,39.6238395090907,39.8287289669839,1524815.68945731,0.0,1.0
2017-01-06,44.87,44.9682,44.45,44.87,1191986,39.9712607637792,40.0587396540623,39.5971147971915,39.9712607637792,1338071.67444831,0.0,1.0
2017-01-09,44.3,44.73,43.89,44.65,1441048,39.4634912376959,39.8465454415833,39.098253508408,39.7752795431856,1617657.85027709,0.0,1.0
2017-01-10,43.58,44.425,43.39,44.36,1854886,38.8220981521171,39.5748442039423,38.6528416434227,39.5169406614942,2082214.40178889,0.0,1.0
2017-01-11,43.56,43.81,43.38,43.55,1939009,38.8042816775177,39.0269876100104,38.643933406123,38.795373440218,2176647.22521938,0.0,1.0
2017-01-12,43.47,43.7,43.26,43.58,1927976,38.7241075418204,38.9289969997136,38.5370345585266,38.8220981521171,2164262.05896391,0.0,1.0
2017-01-13,43.78,43.88,43.48,43.55,1187321,39.0002628981113,39.0893452711083,38.7330157791201,38.795373440218,1332834.9482105,0.0,1.0
2017-01-17,44.52,44.75,43.79,43.83,1557499,39.6594724582895,39.8643619161827,39.009171135411,39.0448040846098,1748380.68138516,0.0,1.0
2017-01-18,44.74,44.87,44.25,44.33,2303143,39.855453678883,39.9712607637792,39.4189500511974,39.4902159495951,2585408.22669386,0.0,1.0
2017-01-19,44.93,44.98,44.45,44.59,2514363,40.0247101875774,40.0692513740759,39.5971147971915,39.7218301193874,2822514.61810866,0.0,1.0
2017-01-20,45.55,45.6,44.99,45.0,3588442,40.5770209001592,40.6215620866577,40.0781596113756,40.0870678486753,4028229.01913331,0.0,1.0
2017-01-23,45.53,45.56,45.01,45.37,2725609,40.5592044255597,40.5859291374589,40.0959760859751,40.4166726287645,3059650.1959934,0.0,1.0
2017-01-24,46.09,46.15,45.315,45.49,1859047,41.0580657143433,41.1115151381415,40.3676773236161,40.5235714763609,2086885.35953283,0.0,1.0
2017-01-25,46.23,46.65,46.015,46.15,3114452,41.1827810365391,41.5569270031268,40.9912539345955,41.1115151381415,3496148.44690197,0.0,1.0
2017-01-26,46.1,46.26,45.9,46.16,1788806,41.066973951643,41.2095057484383,40.8888092056489,41.1204233754412,2008035.86592727,0.0,1.0
2017-01-27,45.34,45.77,44.965,45.74,2792264,40.3899479168653,40.7730021207527,40.0558890181264,40.7462774088536,3134474.20186289,0.0,1.0
2017-01-30,45.31,45.5,45.11,45.15,1872828,40.3632232049662,40.5324797136606,40.1850584589721,40.2206914081709,2102355.31114768,0.0,1.0
2017-01-31,45.22,45.57,45.11,45.38,5847314,40.2830490692689,40.5948373747586,40.1850584589721,40.4255808660642,6563940.54544687,0.0,1.0
2017-02-01,45.25,45.52,44.96,45.08,2070875,40.309773781168,40.55029618826,40.0514348994765,40.158333747073,2324674.26532119,0.0,1.0
2017-02-02,45.53,45.74,45.06,45.37,1674111,40.5592044255597,40.7462774088536,40.1405172724736,40.4166726287645,1879284.24409543,0.0,1.0
2017-02-03,45.81,46.12,45.68,45.88,1372004,40.8086350699515,41.0847904262424,40.6928279850553,40.8709927310494,1540152.05684444,0.0,1.0
2017-02-06,45.45,45.92,45.36,45.73,2663208,40.4879385271621,40.9066256802483,40.4077643914648,40.7373691715539,2989601.54562565,0.0,1.0
2017-02-07,47.27,47.56,46.38,46.77,4338699,42.1092377157085,42.3675765974,41.3164045960347,41.6638258507232,4870434.91773998,0.0,1.0
2017-02-08,47.83,48.05,47.29,47.5,3117917,42.608099004492,42.8040802250856,42.1270541903079,42.3141271736018,3500038.10529725,0.0,1.0
2017-02-09,48.07,48.34,47.72,47.78,2012392,42.821896699685,43.062419106777,42.5101083941953,42.5635578179935,2259023.79145928,0.0,1.0
2017-02-10,48.24,48.41,47.99,48.04,1826656,42.97333673378,43.124776767875,42.7506308012873,42.7951719877859,2050524.63079352,0.0,1.0
2017-02-13,48.42,48.65,48.19,48.35,1516414,43.1336850051747,43.3385744630679,42.9287955472814,43.0713273440767,1702260.44612676,0.0,1.0
2017-02-14,48.53,48.57,48.04,48.17,1572575,43.2316756154714,43.2673085646703,42.7951719877859,42.910979072682,1765304.34371339,0.0,1.0
2017-02-15,48.79,49.225,48.46,48.65,3144394,43.4632897852638,43.850798107801,43.1693179543735,43.3385744630679,3529760.03468599,0.0,1.0
2017-02-16,48.93,48.96,48.27,48.65,1557961,43.7572616161541,43.7840901027366,43.1670349113378,43.5068624080502,1742134.42328067,0.19,1.0
2017-02-17,49.7,49.86,49.2,49.27,3483988,44.4458594384397,44.5889447002134,43.9987179953971,44.0613177974231,3895845.54754374,0.0,1.0
2017-02-21,49.61,49.915,49.51,49.65,2715978,44.3653739786921,44.6381302589481,44.2759456900835,44.4011452941355,3037045.70696762,0.0,1.0
2017-02-22,49.69,49.75,49.175,49.58,2708011,44.4369166095789,44.490573582744,43.976360923245,44.3385454921095,3028136.89285079,0.0,1.0
2017-02-23,49.62,50.09,49.55,49.82,1530918,44.3743168075529,44.794629764013,44.311717005527,44.55317338477,1711894.55128851,0.0,1.0
2017-02-24,49.53,49.64,48.87,49.51,2064087,44.2938313478052,44.3922024652746,43.7036046429889,44.2759456900835,2308091.80418902,0.0,1.0
2017-02-27,49.56,49.845,49.32,49.38,2313439,44.3206598343878,44.5755304569221,44.1060319417273,44.1596889148924,2586920.80100851,0.0,1.0
2017-02-28,49.84,50.07,49.59,49.59,2355154,44.5710590424917,44.7767441062913,44.3474883209704,44.3474883209704,2633567.1146628,0.0,1.0
2017-03-01,50.23,50.41,49.62,49.8,2489794,44.919829368065,45.0808002875603,44.3743168075529,44.5352877270483,2784123.50134417,0.0,1.0
2017-03-02,50.19,50.34,50.0,50.0,1927771,44.8840580526215,45.0182004855343,44.7141443042653,44.7141443042653,2155661.29017492,0.0,1.0
2017-03-03,49.85,50.1,49.68,50.06,1265636,44.5800018713525,44.8035725928739,44.427973780718,44.7678012774305,1415252.39909295,0.0,1.0
2017-03-06,49.67,49.97,49.48,49.53,1897730,44.4190309518572,44.6873158176828,44.249117203501,44.2938313478052,2122069.01141455,0.0,1.0
2017-03-07,49.55,49.83,49.48,49.64,1758387,44.311717005527,44.5621162136308,44.249117203501,44.3922024652746,1966253.66241467,0.0,1.0
2017-03-08,49.51,49.74,49.33,49.38,1158367,44.2759456900835,44.4816307538832,44.1149747705882,44.1596889148924,1295302.65872661,0.0,1.0
2017-03-09,49.63,49.9,49.41,49.71,1412728,44.3832596364138,44.6247160156568,44.186517401475,44.4548022673006,1579732.79147068,0.0,1.0
2017-03-10,50.03,50.09,49.7,49.86,1056517,44.7409727908479,44.794629764013,44.4458594384397,44.5889447002134,1181412.52218844,0.0,1.0
2017-03-13,49.85,50.12,49.82,49.97,1646006,44.5800018713525,44.8214582505956,44.55317338477,44.6873158176828,1840587.61004064,0.0,1.0
2017-03-14,49.75,49.88,49.49,49.83,1366751,44.490573582744,44.6068303579351,44.2580600323618,44.5621162136308,1528320.64804785,0.0,1.0
2017-03-15,50.18,50.33,49.75,49.75,1159334,44.8751152237607,45.0092576566735,44.490573582744,44.490573582744,1296383.97205044,0.0,1.0
2017-03-16,50.11,50.19,49.91,50.14,1006682,44.8125154217347,44.8840580526215,44.6336588445177,44.8393439083173,1125686.30761427,0.0,1.0
2017-03-17,50.1,50.485,49.96,50.17,3435661,44.8035725928739,45.1478715040167,44.6783729888219,44.8661723948998,3841805.60028325,0.0,1.0
2017-03-20,50.19,50.39,50.07,50.1,1095550,44.8840580526215,45.0629146298386,44.7767441062913,44.8035725928739,1225059.78482461,0.0,1.0
2017-03-21,50.34,50.63,50.09,50.23,1463292,45.0182004855343,45.2775425224991,44.794629764013,44.919829368065,1636274.18434173,0.0,1.0
2017-03-22,50.28,50.62,50.24,50.57,1735875,44.9645435123692,45.2685996936382,44.9287721969258,45.223885549334,1941080.41986438,0.0,1.0
2017-03-23,50.34,50.725,50.18,50.18,1687966,45.0182004855343,45.3624993966772,44.8751152237607,44.8751152237607,1887507.88622269,0.0,1.0
2017-03-24,50.22,50.49,50.01,50.36,1335614,44.9108865392041,45.1523429184471,44.7230871331262,45.036086143256,1493502.80630619,0.0,1.0
2017-03-27,50.28,50.66,50.04,50.16,1442069,44.9645435123692,45.3043710090816,44.7499156197088,44.857229566039,1612542.32015175,0.0,1.0
2017-03-28,50.26,50.52,50.04,50.2,1199245,44.9466578546475,45.1791714050297,44.7499156197088,44.8930008814824,1341013.02692893,0.0,1.0
2017-03-29,50.04,50.32,50.0,50.19,1647161,44.7499156197088,45.0003148278126,44.7141443042653,44.8840580526215,1841879.14767148,0.0,1.0
2017-03-30,50.03,50.215,49.93,50.01,848281,44.7409727908479,44.9064151247737,44.6515445022394,44.7230871331262,948560.028598245,0.0,1.0
2017-03-31,49.87,50.22,49.795,50.03,1356651,44.5978875290742,44.9108865392041,44.5308163126179,44.7409727908479,1517026.68261795,0.0,1.0
2017-04-03,49.89,50.23,49.77,49.9,1234241,44.615773186796,44.919829368065,44.5084592404657,44.6247160156568,1380146.05803634,0.0,1.0
2017-04-04,49.75,50.05,49.47,49.94,1656014,44.490573582744,44.7588584485696,44.2401743746401,44.6604873311002,1851778.69974583,0.0,1.0
2017-04-05,49.57,49.988,49.49,49.75,2178824,44.3296026632487,44.7034129096323,44.2580600323618,44.490573582744,2436392.3696871,0.0,1.0
2017-04-06,49.76,49.86,49.51,49.57,1649531,44.4995164116049,44.5889447002134,44.2759456900835,44.3296026632487,1844529.31579711,0.0,1.0
2017-04-07,49.55,49.9,49.48,49.68,1529743,44.311717005527,44.6247160156568,44.249117203501,44.427973780718,1710580.64936968,0.0,1.0
2017-04-10,49.88,50.04,49.4115,49.56,907398,44.6068303579351,44.7499156197088,44.1878588258041,44.3206598343878,1014665.50922394,0.0,1.0
2017-04-11,50.01,50.1,49.75,49.82,845403,44.7230871331262,44.8035725928739,44.490573582744,44.55317338477,945341.807557923,0.0,1.0
2017-04-12,50.02,50.15,49.81,49.87,1789483,44.732029961987,44.8482867371781,44.5442305559091,44.5978875290742,2001025.65736599,0.0,1.0
2017-04-13,49.8,50.01,49.64,49.85,1091021,44.5352877270483,44.7230871331262,44.3922024652746,44.5800018713525,1219995.39181154,0.0,1.0
2017-04-17,50.34,50.34,49.85,49.92,1069431,45.0182004855343,45.0182004855343,44.5800018713525,44.6426016733785,1195853.14293713,0.0,1.0
2017-04-18,50.7,50.925,50.32,50.32,1286791,45.3401423245251,45.5413559738942,45.0003148278126,45.0003148278126,1438908.2247038,0.0,1.0
2017-04-19,50.65,50.79,50.5,50.74,1117911,45.2954281802208,45.4206277842727,45.161285747308,45.3759136399685,1250064.17700066,0.0,1.0
2017-04-20,50.27,50.71,50.23,50.61,1636665,44.9556006835084,45.3490851533859,44.919829368065,45.2596568647774,1830142.36933958,0.0,1.0
2017-04-21,50.25,50.55,50.14,50.19,1336547,44.9377150257867,45.2059998916123,44.8393439083173,44.8840580526215,1494546.10034045,0.0,1.0
2017-04-24,50.39,50.57,50.05,50.39,2053408,45.0629146298386,45.223885549334,44.7588584485696,45.0629146298386,2296150.3926221,0.0,1.0
2017-04-25,50.3,50.65,50.29,50.62,1443081,44.9824291700909,45.2954281802208,44.9734863412301,45.2685996936382,1613673.95312354,0.0,1.0
2017-04-26,49.79,50.24,49.76,50.2,1569878,44.5263448981874,44.9287721969258,44.4995164116049,44.8930008814824,1755460.18427356,0.0,1.0
2017-04-27,49.78,50.04,49.61,49.83,1546492,44.5174020693266,44.7499156197088,44.3653739786921,44.5621162136308,1729309.62233854,0.0,1.0
2017-04-28,49.53,49.65,49.34,49.63,1879930,44.2938313478052,44.4011452941355,44.123917599449,44.3832596364138,2102164.79511235,0.0,1.0
2017-05-01,49.32,49.77,49.32,49.64,1117772,44.1060319417273,44.5084592404657,44.1060319417273,44.3922024652746,1249908.7451992,0.0,1.0
2017-05-02,48.83,49.54,48.77,49.37,1390971,43.6678333275455,44.3027741766661,43.6141763543804,44.1507460860316,1555403.80079164,0.0,1.0
2017-05-03,48.75,48.88,48.42,48.88,1708599,43.5962906966587,43.7125474718498,43.3011773442506,43.7125474718498,1910580.00391726,0.0,1.0
2017-05-04,50.85,51.27,50.03,50.11,3420700,45.4742847574379,45.8498835695937,44.7409727908479,44.8125154217347,3825075.99465981,0.0,1.0
2017-05-05,50.78,51.015,50.5,50.85,1791491,45.4116849554119,45.6218414336419,45.161285747308,45.4742847574379,2003271.03187917,0.0,1.0
2017-05-08,50.62,50.84,50.4,50.8,1467740,45.2685996936382,45.465341928577,45.0718574586995,45.4295706131336,1641248.00198848,0.0,1.0
2017-05-09,50.29,50.7,50.085,50.67,1042783,44.9734863412301,45.3401423245251,44.7901583495826,45.3133138379425,1166054.96563257,0.0,1.0
2017-05-10,50.87,50.91,50.27,50.27,1338355,45.4921704151596,45.527941730603,44.9556006835084,44.9556006835084,1496567.83197384,0.0,1.0
2017-05-11,50.67,50.85,50.485,50.74,1309959,45.3133138379425,45.4742847574379,45.1478715040167,45.3759136399685,1464815.01589984,0.0,1.0
2017-05-12,50.2,50.57,50.04,50.39,1201585,45.0629146298386,45.3950516500187,44.9192878103013,45.2334714780392,1338563.3729084,0.19,1.0
2017-05-15,50.25,50.36,50.05,50.05,1169243,45.107798010944,45.2065414493759,44.9282644865224,44.9282644865224,1302534.4472755,0.0,1.0
2017-05-16,49.48,50.07,49.42,49.75,1410975,44.4165939419206,44.9462178389645,44.3627338845941,44.6589641998899,1571823.42912855,0.0,1.0
2017-05-17,49.71,50.085,49.255,49.46,1601615,44.6230574950055,44.9596828532962,44.2146187269462,44.3986405894784,1784196.0215055,0.0,1.0
2017-05-18,49.68,49.9,49.29,49.66,1272252,44.5961274663423,44.7936143432061,44.24603709372,44.5781741139001,1417286.2746368,0.0,1.0
2017-05-19,49.74,49.93,49.41,49.68,3991518,44.6499875236688,44.8205443718694,44.353757208373,44.5961274663423,4446543.35490588,0.0,1.0
2017-05-22,50.02,50.06,49.6,49.68,1168221,44.9013344578591,44.9372411627434,44.5243140565736,44.5961274663423,1301395.94124629,0.0,1.0
2017-05-23,50.31,50.62,49.88,50.08,1404620,45.1616580682705,45.4399350311241,44.7756609907639,44.9551945151856,1564743.9713833,0.0,1.0
2017-05-24,50.73,50.85,50.42,50.48,1046887,45.538678469556,45.646398584209,45.2604015067024,45.3142615640289,1166230.09922224,0.0,1.0
2017-05-25,51.2,51.43,50.77,50.85,1152464,45.9605822519469,46.1670458050319,45.5745851744404,45.646398584209,1283842.6736315,0.0,1.0
2017-05-26,51.1,51.29,50.97,51.2,770397,45.8708154897361,46.0413723379367,45.754118698862,45.9605822519469,858220.772395221,0.0,1.0
2017-05-30,51.53,51.6,51.06,51.14,1569177,46.2568125672427,46.3196493007903,45.8349087848518,45.9067221946204,1748060.15205773,0.0,1.0
2017-05-31,51.66,51.98,51.5,51.64,3266107,46.3735093581168,46.6607629971914,46.2298825385794,46.3555560056746,3638436.89976134,0.0,1.0
2017-06-01,52.25,52.25,51.43,51.8,1495747,46.9031332551607,46.9031332551607,46.1670458050319,46.4991828252119,1666259.27365739,0.0,1.0
2017-06-02,52.57,52.58,51.95,52.27,1924730,47.1903868942354,47.1993635704564,46.6338329685282,46.9210866076029,2144145.50842261,0.0,1.0
2017-06-05,52.62,52.74,52.2,52.43,1340166,47.2352702753408,47.3429903899938,46.8582498740553,47.0647134271402,1492942.33967398,0.0,1.0
2017-06-06,52.82,53.115,52.33,52.59,1722790,47.4148037997625,47.6796157482844,46.9749466649294,47.2083402466775,1919184.73783616,0.0,1.0
2017-06-07,53.26,53.365,52.525,52.71,1403233,47.8097775534901,47.9040326538115,47.1499918512405,47.3160603613305,1563198.85605793,0.0,1.0
2017-06-08,52.82,53.28,52.52,53.26,1370931,47.4148037997625,47.8277309059323,47.14550351313,47.8097775534901,1527214.4903479,0.0,1.0
2017-06-09,53.0,53.04,52.59,52.76,1231274,47.576383971742,47.6122906766263,47.2083402466775,47.3609437424359,1371636.86165724,0.0,1.0
2017-06-12,52.9,53.39,52.73,52.91,1399986,47.4866172095311,47.9264743443642,47.3340137137727,47.4955938857522,1559581.70431933,0.0,1.0
2017-06-13,52.8,52.91,52.5,52.78,849813,47.3968504473203,47.4955938857522,47.1275501606878,47.3788970948781,946690.043252375,0.0,1.0
2017-06-14,53.18,53.3,52.94,53.03,1467085,47.7379641437215,47.8456842583745,47.5225239144155,47.6033140004052,1634329.86092812,0.0,1.0
2017-06-15,53.55,53.76,52.94,52.98,1211861,48.0701011639015,48.2586113645443,47.5225239144155,47.5584306192998,1350010.81709255,0.0,1.0
2017-06-16,53.2,53.65,52.71,53.38,3782340,47.7559174961636,48.1598679261124,47.3160603613305,47.9174976681431,4213519.46627692,0.0,1.0
2017-06-19,53.75,53.79,52.92,53.27,1053131,48.2496346883232,48.2855413932075,47.5045705619733,47.8187542297112,1173185.90318154,0.0,1.0
2017-06-20,53.53,54.1799,53.51,53.84,1453635,48.0521478114594,48.6355419990676,48.0341944590172,48.330424774313,1619346.5868646,0.0,1.0
2017-06-21,53.02,53.71,53.0,53.55,1257214,47.5943373241841,48.2137279834389,47.576383971742,48.0701011639015,1400533.97163552,0.0,1.0
2017-06-22,52.84,53.07,52.74,52.99,1642917,47.4327571522046,47.6392207052895,47.3429903899938,47.5674072955209,1830206.36986027,0.0,1.0
2017-06-23,53.04,53.29,52.89,52.89,1298878,47.6122906766263,47.8367075821534,47.47764053331,47.47764053331,1446947.58729221,0.0,1.0
2017-06-26,53.09,53.24,52.98,53.2,811085,47.6571740577317,47.791824201048,47.5584306192998,47.7559174961636,903547.125934003,0.0,1.0
2017-06-27,52.68,53.25,52.68,52.98,1300598,47.2891303326673,47.800800877269,47.2891303326673,47.5584306192998,1448863.66397543,0.0,1.0
2017-06-28,52.58,53.07,52.56,52.96,1071893,47.1993635704564,47.6392207052895,47.1814102180143,47.5404772668576,1194086.73500161,0.0,1.0
2017-06-29,51.81,52.46,51.62,52.42,1141120,46.508159501433,47.0916434558034,46.3376026532324,47.0557367509191,1271205.47950685,0.0,1.0
2017-06-30,51.88,52.08,51.8,51.8,1204360,46.5709962349806,46.7505297594023,46.4991828252119,46.4991828252119,1341654.71755719,0.0,1.0
2017-07-03,52.02,52.26,51.85,51.95,397971,46.6966697020758,46.9121099313818,46.5440662063174,46.6338329685282,443338.926567599,0.0,1.0
2017-07-05,51.78,52.16,51.71,52.07,1478712,46.4812294727698,46.8223431691709,46.4183927392222,46.7415530831812,1647282.31650705,0.0,1.0
2017-07-06,51.95,52.055,51.54,51.78,1270639,46.6338329685282,46.7280880688496,46.2657892434638,46.4812294727698,1415489.39574725,0.0,1.0
2017-07-07,52.0,52.54,51.97,52.17,1131578,46.6787163496336,47.1634568655721,46.6517863209704,46.831319845392,1260575.70990728,0.0,1.0
2017-07-10,52.31,52.5,52.04,52.05,1181500,46.9569933124872,47.1275501606878,46.714623054518,46.723599730739,1316188.72163956,0.0,1.0
2017-07-11,52.18,52.4,52.0,52.32,1304300,46.8402965216131,47.0377833984769,46.6787163496336,46.9659699887083,1452987.68483663,0.0,1.0
2017-07-12,51.9,52.495,51.84,52.31,1786655,46.5889495874228,47.1230618225772,46.5350895300963,46.9569933124872,1990330.22468128,0.0,1.0
2017-07-13,52.0,52.05,51.65,51.91,864754,46.6787163496336,46.723599730739,46.3645326818957,46.5979262636439,963334.288440709,0.0,1.0
2017-07-14,52.62,52.645,52.175,52.21,1066314,47.2352702753408,47.2577119658935,46.8358081835026,46.8672265502764,1187871.73975994,0.0,1.0
2017-07-17,53.33,53.34,52.08,52.52,2017849,47.8726142870377,47.8815909632588,46.7505297594023,47.14550351313,2247879.89485541,0.0,1.0
2017-07-18,53.63,53.71,53.22,53.36,1227636,48.1419145736702,48.2137279834389,47.7738708486058,47.899544315701,1367584.13667262,0.0,1.0
2017-07-19,52.95,53.69,52.91,53.69,1189889,47.5315005906365,48.1957746309967,47.4955938857522,48.1957746309967,1325534.05146253,0.0,1.0
2017-07-20,52.99,53.345,52.915,53.02,1596381,47.5674072955209,47.8860793013693,47.5000822238627,47.5943373241841,1778365.35559855,0.0,1.0
2017-07-21,53.26,53.28,52.54,52.68,1306158,47.8097775534901,47.8277309059323,47.1634568655721,47.2891303326673,1455057.49325374,0.0,1.0
2017-07-24,52.8,53.2,52.65,53.2,1388955,47.3968504473203,47.7559174961636,47.262200304004,47.7559174961636,1547293.19159109,0.0,1.0
2017-07-25,53.33,53.33,52.79,53.01,892433,47.8726142870377,47.8726142870377,47.3878737710992,47.585360647963,994168.64106556,0.0,1.0
2017-07-26,53.67,53.76,53.315,53.49,933595,48.1778212785545,48.2586113645443,47.8591492727061,48.016241106575,1040023.0296903,0.0,1.0
2017-07-27,53.8,54.0,53.46,53.64,1285601,48.2945180694286,48.4740515938503,47.9893110779118,48.1508912498913,1432157.03489509,0.0,1.0
2017-07-28,53.3,53.8,53.051,53.8,1050947,47.8456842583745,48.2945180694286,47.6221650204695,48.2945180694286,1170752.93139309,0.0,1.0
2017-07-31,53.35,53.58,53.285,53.38,1039173,47.8905676394799,48.0970311925648,47.8322192440428,47.9174976681431,1157636.71809763,0.0,1.0
2017-08-01,53.01,53.45,52.91,53.44,1205437,47.585360647963,47.9803344016907,47.4955938857522,47.9713577254696,1342854.49348035,0.0,1.0
2017-08-02,52.73,52.89,52.22,52.89,2008017,47.3340137137727,47.47764053331,46.8762032264975,47.47764053331,2236927.06581507,0.0,1.0
2017-08-03,51.77,52.07,50.8,50.97,2580486,46.4722527965487,46.7415530831812,45.6015152031036,45.754118698862,2874656.42788725,0.0,1.0
2017-08-04,50.39,51.7,50.29,51.7,2350062,45.2334714780392,46.4094160630011,45.1437047158284,46.4094160630011,2617964.53622828,0.0,1.0
2017-08-07,50.29,50.55,50.16,50.39,2625639,45.1437047158284,45.3770982975765,45.0270079249543,45.2334714780392,2924956.78281589,0.0,1.0
2017-08-08,49.7,50.26,49.66,50.26,1544973,44.6140808187844,45.1167746871651,44.5781741139001,45.1167746871651,1721096.94273182,0.0,1.0
2017-08-09,49.92,50.02,49.61,49.61,1322828,44.8115676956483,44.9013344578591,44.5332907327947,44.5332907327947,1473627.84110793,0.0,1.0
2017-08-10,49.58,49.92,49.535,49.68,1811446,44.5063607041314,44.8115676956483,44.4659656611366,44.5961274663423,2017947.35087524,0.0,1.0
2017-08-11,49.62,49.969,49.42,49.45,1276440,44.7128242572164,45.0273098611214,44.5326032807665,44.559636427234,1416527.67080079,0.19,1.0
2017-08-14,49.98,50.03,49.65,49.71,1436722,45.0372220148261,45.0822772589386,44.7398574036838,44.7939236966188,1594400.41697868,0.0,1.0
2017-08-15,49.77,50.12,49.75,49.94,1091341,44.8479899895538,45.1633766983411,44.8299678919088,45.0011778195362,1211114.29035396,0.0,1.0
2017-08-16,50.27,50.41,49.79,49.79,1136103,45.2985424306785,45.4246971141934,44.8660120871988,44.8660120871988,1260788.86307213,0.0,1.0
2017-08-17,49.85,50.46,49.84,50.24,862943,44.9200783801337,45.4697523583059,44.9110673313112,45.271509284211,957649.8995831,0.0,1.0
2017-08-18,50.05,50.12,49.75,49.81,1126991,45.1002993565836,45.1633766983411,44.8299678919088,44.8840341848437,1250676.83263096,0.0,1.0
2017-08-21,50.4,50.58,49.89,50.15,1355715,45.4156860653709,45.5778849441758,44.9561225754237,45.1904098448085,1504503.00148828,0.0,1.0
2017-08-22,50.37,50.67,50.275,50.46,921361,45.3886529189034,45.6589843835783,45.3030479550897,45.4697523583059,1022479.20097826,0.0,1.0
2017-08-23,50.05,50.37,49.91,50.25,758734,45.1002993565836,45.3886529189034,44.9741446730687,45.2805203330335,842004.094025078,0.0,1.0
2017-08-24,49.6,50.27,49.52,50.0,953312,44.6948021595714,45.2985424306785,44.6227137689914,45.0552441124711,1057936.78269754,0.0,1.0
2017-08-25,49.74,50.06,49.74,49.78,865924,44.8209568430863,45.1093104054061,44.8209568430863,44.8570010383763,960958.060551618,0.0,1.0
2017-08-28,49.74,49.92,49.49,49.78,1235055,44.8209568430863,44.9831557218912,44.5956806225239,44.8570010383763,1370600.7195488,0.0,1.0
2017-08-29,49.52,49.9,49.45,49.73,869463,44.6227137689914,44.9651336242462,44.559636427234,44.8119457942638,964885.4613123,0.0,1.0
2017-08-30,49.6,49.74,49.2348,49.39,955621,44.6948021595714,44.8209568430863,44.3657186565739,44.505570134299,1060499.19251851,0.0,1.0
2017-08-31,50.17,50.21,49.57,49.63,1334378,45.2084319424535,45.2444761377435,44.6677690131039,44.7218353060388,1480824.29280485,0.0,1.0
2017-09-01,50.21,50.46,50.08,50.23,1178356,45.2444761377435,45.4697523583059,45.1273325030511,45.2624982353885,1307679.07622304,0.0,1.0
2017-09-05,50.39,50.45,49.94,49.94,1647396,45.4066750165484,45.4607413094834,45.0011778195362,45.0011778195362,1828195.62123292,0.0,1.0
2017-09-06,49.82,50.44,49.46,50.43,1044636,44.8930452336662,45.4517302606609,44.5686474760564,45.4427192118384,1159283.47585054,0.0,1.0
2017-09-07,49.48,50.01,49.315,49.9,1066293,44.5866695737014,45.0642551612936,44.4379872681303,44.9651336242462,1183317.30412804,0.0,1.0
2017-09-08,49.12,49.32,48.73,49.32,1183687,44.2622718160916,44.4424927925415,43.9108409120144,44.4424927925415,1313595.14671053,0.0,1.0
2017-09-11,49.62,49.755,49.08,49.19,1481659,44.7128242572164,44.83447341632,44.2262276208017,44.3253491578491,1644269.19572486,0.0,1.0
2017-09-12,49.43,49.93,49.395,49.72,1337485,44.541614329589,44.9921667707137,44.5100756587102,44.8029347454413,1484272.28211354,0.0,1.0
2017-09-13,49.28,49.49,49.112,49.41,1193371,44.4064485972516,44.5956806225239,44.2550629770336,44.523592231944,1324341.9534261,0.0,1.0
2017-09-14,49.66,49.67,49.135,49.2,1225668,44.7488684525063,44.7578795013288,44.2757883893254,44.3343602066716,1360183.50820647,0.0,1.0
2017-09-15,50.43,50.47,49.56,49.56,2613872,45.4427192118384,45.4787634071284,44.6587579642814,44.6587579642814,2900741.13623156,0.0,1.0
2017-09-18,50.61,50.63,50.21,50.43,1607181,45.6049180906433,45.6229401882883,45.2444761377435,45.4427192118384,1783567.07599675,0.0,1.0
2017-09-19,50.57,50.99,50.45,50.69,1186538,45.5688738953533,45.9473379458981,45.4607413094834,45.6770064812232,1316759.04034395,0.0,1.0
2017-09-20,49.69,50.63,49.58,50.54,1449596,44.7759015989738,45.6229401882883,44.6767800619264,45.5418407488858,1608687.32214765,0.0,1.0
2017-09-21,48.49,49.67,48.41,49.58,1426552,43.6945757402745,44.7578795013288,43.6224873496946,44.6767800619264,1583114.2723796,0.0,1.0
2017-09-22,48.61,48.86,48.27,48.45,1307510,43.8027083261444,44.0279845467068,43.4963326661796,43.6585315449845,1451007.56388765,0.0,1.0
2017-09-25,48.47,48.84,48.41,48.71,1106800,43.6765536426295,44.0099624490618,43.6224873496946,43.8928188143694,1228269.8959938,0.0,1.0
2017-09-26,48.74,48.88,48.32,48.5,955428,43.9198519608369,44.0460066443518,43.5413879102921,43.703586789097,1060285.01101334,0.0,1.0
2017-09-27,48.04,48.74,47.68,48.65,1152018,43.2890785432623,43.9198519608369,42.9646807856525,43.8387525214344,1278450.51413352,0.0,1.0
2017-09-28,48.12,48.29,47.82,47.97,1549736,43.3611669338422,43.5143547638246,43.0908354691674,43.2260012015048,1719817.56011731,0.0,1.0
2017-09-29,48.45,48.5,48.12,48.21,1168828,43.6585315449845,43.703586789097,43.3611669338422,43.4422663732447,1297105.39030957,0.0,1.0
2017-10-02,47.93,48.63,47.89,48.46,952566,43.1899570062148,43.8207304237894,43.1539128109249,43.667542593807,1057108.91014386,0.0,1.0
2017-10-03,47.36,48.06,47.32,47.93,1341501,42.6763272233327,43.3071006409073,42.6402830280427,43.1899570062148,1488729.03301913,0.0,1.0
2017-10-04,47.64,47.67,47.24,47.33,3727667,42.9286365903625,42.95566973683,42.5681946374627,42.6492940768652,4136773.72460201,0.0,1.0
2017-10-05,47.93,48.25,47.73,47.99,1913167,43.1899570062148,43.4783105685346,43.0097360297649,43.2440232991498,2123134.65134511,0.0,1.0
2017-10-06,47.45,48.03,47.375,47.84,1282989,42.7574266627351,43.2800674944398,42.6898437965664,43.1088575668124,1423795.41524321,0.0,1.0
2017-10-09,47.02,47.54,46.86,47.45,1498918,42.3699515633679,42.8385261021376,42.2257747822079,42.7574266627351,1663422.34908134,0.0,1.0
2017-10-10,47.38,47.4,46.42,47.02,1668973,42.6943493209777,42.7123714186226,41.8292886340182,42.3699515633679,1852140.6696119,0.0,1.0
2017-10-11,47.4,48.13,47.22,47.48,1189478,42.7123714186226,43.3701779826647,42.5501725398177,42.7844598092026,1320021.70161448,0.0,1.0
2017-10-12,47.72,47.73,47.3,47.34,1142126,43.0007249809425,43.0097360297649,42.6222609303977,42.6583051256877,1267472.87968179,0.0,1.0
2017-10-13,47.96,48.26,47.62,47.73,1220551,43.2169901526823,43.4873216173571,42.9106144927175,43.0097360297649,1354504.92394753,0.0,1.0
2017-10-16,47.86,47.951,47.63,47.94,1231190,43.1268796644574,43.2088802087421,42.91962554154,43.1989680550373,1366311.54070166,0.0,1.0
2017-10-17,47.7,47.75,47.38,47.66,1028791,42.9827028832975,43.0277581274099,42.6943493209777,42.9466586880075,1141699.50720035,0.0,1.0
2017-10-18,47.41,47.88,47.27,47.72,1398565,42.7213824674451,43.1449017621024,42.5952277839302,43.0007249809425,1552055.73463188,0.0,1.0
2017-10-19,47.28,47.28,46.91,47.22,1273002,42.6042388327527,42.6042388327527,42.2708300263204,42.5501725398177,1412712.35466199,0.0,1.0
2017-10-20,46.18,47.215,45.78,47.21,2326598,41.6130234622783,42.5456670154065,41.2525815093786,42.5411614909952,2581939.17914653,0.0,1.0
2017-10-23,46.19,46.45,45.99,46.22,1737149,41.6220345111008,41.8563217804857,41.441813534651,41.6490676575683,1927798.89912877,0.0,1.0
2017-10-24,45.72,46.38,45.68,46.2,1541795,41.1985152164436,41.7932444387282,41.1624710211536,41.6310455599233,1711005.04544069,0.0,1.0
2017-10-25,45.76,45.995,44.92,45.69,1365866,41.2345594117336,41.4463190590622,40.4776313106441,41.1714820699761,1515768.06086146,0.0,1.0
2017-10-26,45.76,46.14,45.67,45.81,1451711,41.2345594117336,41.5769792669884,41.1534599723311,41.2796146558461,1611034.44071472,0.0,1.0
2017-10-27,45.32,45.56,45.085,45.36,1705613,40.8380732635438,41.0543384352837,40.6263136162152,40.8741174588338,1892801.86313306,0.0,1.0
2017-10-30,44.81,45.25,44.75,45.22,2178891,40.3785097735966,40.7749959217864,40.3244434806617,40.7479627753189,2418021.52326691,0.0,1.0
2017-10-31,45.17,45.43,44.74,44.81,3542054,40.7029075312064,40.9371948005913,40.3154324318392,40.3785097735966,3930789.9333072,0.0,1.0
2017-11-01,46.18,46.475,45.28,45.39,3999157,41.6130234622783,41.8788494025419,40.8020290682539,40.9011506053013,4438059.40770949,0.0,1.0
2017-11-02,45.43,46.1,44.0,46.07,5227184,40.9371948005913,41.5409350716984,39.6486148189746,41.5139019252309,5800860.8131735,0.0,1.0
2017-11-03,43.92,45.5,43.5,45.43,2912999,39.5765264283946,41.0002721423487,39.1980623778499,40.9371948005913,3232696.94503075,0.0,1.0
2017-11-06,43.32,43.88,43.21,43.83,2896401,39.035863499045,39.5404822331047,38.9367419619976,39.4954269889922,3214277.33558577,0.0,1.0
2017-11-07,43.76,43.88,43.42,43.45,3160612,39.4323496472347,39.5404822331047,39.1259739872699,39.1530071337374,3507485.15767686,0.0,1.0
2017-11-08,44.45,44.74,44.0,44.0,2410716,40.0541120159868,40.3154324318392,39.6486148189746,39.6486148189746,2675289.02294053,0.0,1.0
2017-11-09,44.0,44.8,43.99,44.38,2549405,39.6486148189746,40.3694987247741,39.6396037701521,39.9910346742294,2829198.96475972,0.0,1.0
2017-11-10,44.75,44.97,43.96,44.0,3615400,40.3244434806617,40.5226865547565,39.6125706236846,39.6486148189746,4012185.56376578,0.0,1.0
2017-11-13,45.54,45.56,44.75,44.79,2188436,41.0363163376387,41.0543384352837,40.3244434806617,40.3604876759516,2428614.07490882,0.0,1.0
2017-11-14,45.74,45.96,45.25,45.25,3564540,41.387747241716,41.5868138003775,40.9443717246972,40.9443717246972,3939379.90023446,0.19,1.0
2017-11-15,44.41,45.71,44.38,45.64,1850107,40.1842994098078,41.3606018018985,40.1571539699903,41.2972624423244,2044660.55341869,0.0,1.0
2017-11-16,45.14,45.32,44.48,44.6,2138114,40.8448384453664,41.0077110842713,40.2476387693819,40.3562205286518,2362953.79376018,0.0,1.0
2017-11-17,44.75,45.21,44.44,44.87,1870442,40.4919477277392,40.9081778049405,40.2114448496252,40.6005294870091,2067133.94136532,0.0,1.0
2017-11-20,44.68,44.95,44.405,44.78,1486092,40.4286083681651,40.6729173265224,40.1797751698382,40.5190931675567,1642366.46375106,0.0,1.0
2017-11-21,44.8,45.19,44.64,44.75,1257260,40.537190127435,40.8900808450622,40.3924144484084,40.4919477277392,1389470.94810797,0.0,1.0
2017-11-22,44.76,45.2,44.535,45.04,1523022,40.5009962076783,40.8991293250014,40.2974054090473,40.7543536459748,1683179.94872126,0.0,1.0
2017-11-24,44.82,44.93,44.6,44.93,900604,40.5552870873133,40.6548203666441,40.3562205286518,40.6548203666441,995309.716168356,0.0,1.0
2017-11-27,45.1,45.26,44.72,44.74,1490911,40.8086445256098,40.9534202046363,40.4648022879217,40.4828992478,1647692.220157,0.0,1.0
2017-11-28,45.65,45.69,45.18,45.26,2517529,41.3063109222635,41.3425048420202,40.881032365123,40.9534202046363,2782267.3166404,0.0,1.0
2017-11-29,46.79,47.12,46.33,46.91,3081616,42.3378376353277,42.63643747332,41.9216075581264,42.4464193945977,3405672.57784761,0.0,1.0
2017-11-30,47.09,48.1,46.88,47.24,3530887,42.6092920335025,43.5231885073577,42.4192739547802,42.7450192325899,3902188.01803294,0.0,1.0
2017-12-01,46.84,47.08,45.94,46.97,3149208,42.3830800350235,42.6002435535634,41.5687168404992,42.5007102742326,3480372.41743887,0.0,1.0
2017-12-04,48.35,48.4,47.06,47.25,2664697,43.7494005058366,43.7946429055324,42.5821465936851,42.7540677125291,2944911.20930473,0.0,1.0
2017-12-05,48.28,48.56,48.0,48.34,2823196,43.6860611462625,43.939418584559,43.4327037079661,43.7403520258975,3120077.64727632,0.0,1.0
2017-12-06,47.79,48.5,47.6,48.35,1869674,43.2426856292437,43.885127704924,43.0707645103997,43.7494005058366,2066285.18002069,0.0,1.0
2017-12-07,48.13,48.13,47.5,47.73,2115373,43.5503339471751,43.5503339471751,42.9802797110081,43.1883947496087,2337821.39566358,0.0,1.0
2017-12-08,48.4,48.55,47.83,48.21,1500317,43.7946429055324,43.9303701046198,43.2788795490003,43.6227217866884,1658087.3363127,0.0,1.0
2017-12-11,47.96,48.4,47.88,48.29,1444206,43.3965097882094,43.7946429055324,43.3241219486961,43.6951096262017,1596075.81572882,0.0,1.0
2017-12-12,48.39,48.77,47.76,48.22,1957058,43.7855944255933,44.1294366632813,43.2155401894262,43.6317702666276,2162858.30676414,0.0,1.0
2017-12-13,48.13,48.5,47.89,48.42,1782688,43.5503339471751,43.885127704924,43.3331704286353,43.8127398654108,1970151.90616157,0.0,1.0
2017-12-14,48.46,48.66,48.0,48.18,1375610,43.8489337851674,44.0299033839506,43.4327037079661,43.5955763468709,1520266.39750473,0.0,1.0
2017-12-15,49.06,49.49,47.95,48.76,3205935,44.391842581517,44.7809272189008,43.3874613082703,44.1203881833422,3543064.71535125,0.0,1.0
2017-12-18,49.26,49.84,48.72,48.74,1882566,44.5728121803002,45.0976240167714,44.0841942635855,44.1022912234639,2080532.87696723,0.0,1.0
2017-12-19,49.22,50.1,49.17,49.54,1587530,44.5366182605435,45.3328844951896,44.4913758608477,44.8261696185966,1754471.481038,0.0,1.0
2017-12-20,49.48,49.66,49.01,49.26,1621017,44.7718787389617,44.9347513778665,44.3466001818212,44.5728121803002,1791479.90701138,0.0,1.0
2017-12-21,49.5,49.8,49.35,49.53,1913461,44.78997569884,45.0614300970148,44.6542484997526,44.8171211386575,2114676.73340249,0.0,1.0
2017-12-22,50.05,50.05,49.47,49.67,1446160,45.2876420954938,45.2876420954938,44.7628302590225,44.9437998578057,1598235.29446241,0.0,1.0
2017-12-26,50.16,50.3,49.87,50.09,923140,45.3871753748245,45.5138540939728,45.1247694565889,45.3238360152504,1020215.55687478,0.0,1.0
2017-12-27,50.06,50.29,49.92,50.29,659845,45.2966905754329,45.5048056140336,45.1700118562847,45.5048056140336,729232.981049506,0.0,1.0
2017-12-28,50.18,50.29,49.84,50.24,951128,45.4052723347028,45.5048056140336,45.0976240167714,45.4595632143378,1051146.71900167,0.0,1.0
2017-12-29,50.17,50.59,50.17,50.33,890025,45.3962238547637,45.7762600122084,45.3962238547637,45.5409995337902,983618.249677706,0.0,1.0
2018-01-02,49.43,50.19,49.41,50.07,1494120,44.7266363392659,45.414320814642,44.7085393793876,45.3057390553721,1651238.67218163,0.0,1.0
2018-01-03,49.11,49.59,48.86,49.5,1648934,44.4370849812128,44.8714120182924,44.2108729827338,44.78997569884,1822332.60292021,0.0,1.0
2018-01-04,49.94,50.02,49.23,49.26,1495664,45.188108816163,45.2604966556763,44.5456667404827,44.5728121803002,1652945.03613489,0.0,1.0
2018-01-05,50.07,50.3,49.8,50.08,1467777,45.3057390553721,45.5138540939728,45.0614300970148,45.3147875353112,1622125.49496609,0.0,1.0
2018-01-08,50.44,50.76,50.05,50.05,1351801,45.640532813121,45.9300841711741,45.2876420954938,45.2876420954938,1493953.69066327,0.0,1.0
2018-01-09,50.39,50.63,50.35,50.46,1414125,45.5952904134252,45.812453931965,45.5590964936686,45.6586297729993,1562831.55790622,0.0,1.0
2018-01-10,49.79,50.19,49.05,50.09,1453818,45.0523816170756,45.414320814642,44.3827941015778,45.3238360152504,1606698.59443268,0.0,1.0
2018-01-11,49.37,49.9,49.25,49.72,1666434,44.6723454596309,45.1519148964064,44.563763700361,44.9890422575015,1841672.86793452,0.0,1.0
2018-01-12,49.02,49.54,48.97,49.49,1395495,44.3556486617603,44.8261696185966,44.3104062620645,44.7809272189008,1542242.46435099,0.0,1.0
2018-01-16,49.25,49.92,49.21,49.45,2435910,44.563763700361,45.1700118562847,44.5275697806044,44.7447332991442,2692065.42577166,0.0,1.0
2018-01-17,49.85,50.11,49.48,49.55,2056742,45.1066724967106,45.3419329751287,44.7718787389617,44.8352180985358,2273024.87691764,0.0,1.0
2018-01-18,49.47,50.04,49.39,49.82,1386520,44.7628302590225,45.2785936155546,44.6904424195092,45.0795270568931,1532323.67129365,0.0,1.0
2018-01-19,49.91,50.12,49.67,49.67,1712139,45.1609633763455,45.3509814550679,44.9437998578057,44.9437998578057,1892184.11436189,0.0,1.0
2018-01-22,50.11,50.11,49.69,49.77,1892167,45.3419329751287,45.3419329751287,44.961896817684,45.0342846571973,2091143.49893308,0.0,1.0
2018-01-23,49.86,49.97,49.57,49.93,1658315,45.1157209766497,45.2152542559805,44.8533150584141,45.1790603362239,1832700.09012588,0.0,1.0
2018-01-24,49.11,50.02,49.01,49.9,2643150,44.4370849812128,45.2604966556763,44.3466001818212,45.1519148964064,2921098.3698611,0.0,1.0
2018-01-25,49.34,49.57,49.01,49.2,2100777,44.6452000198134,44.8533150584141,44.3466001818212,44.5185213006652,2321690.50948365,0.0,1.0
2018-01-26,49.11,49.13,48.68,49.07,2187783,44.4370849812128,44.4551819410911,44.0480003438289,44.4008910614561,2417845.88650278,0.0,1.0
2018-01-29,48.93,49.38,48.92,49.03,1699449,44.2742123423079,44.6813939395701,44.2651638623687,44.3646971416995,1878159.65933151,0.0,1.0
2018-01-30,49.1,49.45,48.68,48.88,1759639,44.4280365012736,44.7447332991442,44.0480003438289,44.2289699426121,1944679.11940072,0.0,1.0
2018-01-31,48.85,49.39,48.64,49.03,2753643,44.2018245027946,44.6904424195092,44.0118064240723,44.3646971416995,3043210.59284545,0.0,1.0
2018-02-01,48.49,49.03,48.43,48.91,2230659,43.8760792249849,44.3646971416995,43.8217883453499,44.2561153824296,2465230.64094584,0.0,1.0
2018-02-02,46.33,48.14,46.13,48.14,5472657,41.9216075581264,43.5593824271143,41.7406379593432,43.5593824271143,6048150.66928058,0.0,1.0
2018-02-05,47.42,48.79,46.62,46.62,4831421,42.9078918714948,44.1475336231597,42.184013476362,42.184013476362,5339483.57346829,0.0,1.0
2018-02-06,47.87,48.97,46.74,46.91,5137713,43.315073468757,44.3104062620645,42.2925952356319,42.4464193945977,5677984.62785472,0.0,1.0
2018-02-07,47.37,48.84,47.35,48.38,4354552,42.862649471799,44.1927760228555,42.8445525119207,43.7765459456541,4812467.98277639,0.0,1.0
2018-02-08,47.38,48.01,47.05,47.46,2369459,42.8716979517382,43.4417521879052,42.5730981137459,42.9440857912514,2618626.57145933,0.0,1.0
2018-02-09,48.56,48.84,47.46,47.87,3861174,43.939418584559,44.1927760228555,42.9440857912514,43.315073468757,4267207.33864899,0.0,1.0
2018-02-12,48.63,49.29,48.16,48.68,2080827,44.0027579441331,44.5999576201176,43.5774793869926,44.0480003438289,2299642.60736734,0.0,1.0
2018-02-13,48.64,48.88,48.44,48.5,1567798,44.0118064240723,44.2289699426121,43.8308368252891,43.885127704924,1732664.50336587,0.0,1.0
2018-02-14,48.88,49.06,48.29,48.44,1351310,44.4257743812888,44.5893717501234,43.8895385612201,44.0258697019155,1486795.30565076,0.2175,1.0
2018-02-15,49.71,49.72,48.42,49.01,1636542,45.1801400264703,45.1892287691833,44.0076922164895,44.5439280365582,1800625.29182816,0.0,1.0
2018-02-16,49.78,50.0,49.46,49.57,3177130,45.2437612254615,45.4437135651481,44.9529214586445,45.0528976284879,3495676.02507359,0.0,1.0
2018-02-20,48.38,49.63,48.33,49.42,2103409,43.9713372456373,45.107430084766,43.9258935320722,44.9165664877924,2314301.40164993,0.0,1.0
2018-02-21,47.94,48.79,47.94,48.34,1846856,43.571432566264,44.3439756968716,43.571432566264,43.9349822747852,2032025.83494013,0.0,1.0
2018-02-22,48.17,48.58,47.99,48.04,1452690,43.7804736486637,44.1531120998979,43.6168762798292,43.6623199933943,1598339.88689923,0.0,1.0
2018-02-23,49.12,49.18,48.0,48.3,1895461,44.6439042064015,44.6984366626797,43.6259650225422,43.8986273039331,2085504.07888945,0.0,1.0
2018-02-26,49.99,50.26,49.18,49.37,2189068,45.4346248224351,45.6800208756869,44.6984366626797,44.8711227742273,2408548.76094331,0.0,1.0
2018-02-27,49.47,50.53,49.46,49.89,2903324,44.9620102013576,45.9254169289387,44.9529214586445,45.3437373953048,3194417.63472718,0.0,1.0
2018-02-28,49.19,49.77,49.19,49.74,2476213,44.7075254053927,45.2346724827485,44.7075254053927,45.2074062546094,2724483.54869822,0.0,1.0
2018-03-01,49.09,49.73,48.66,49.1,2555734,44.6166379782624,45.1983175118963,44.2258220416022,44.6257267209755,2811977.49864357,0.0,1.0
2018-03-02,50.03,50.05,48.98,48.98,1844930,45.4709797932872,45.4891572787133,44.5166618084191,44.5166618084191,2029906.72995409,0.0,1.0
2018-03-05,50.42,50.65,49.93,49.99,2104831,45.8254407590954,46.0344818414951,45.3800923661569,45.4346248224351,2315865.97449008,0.0,1.0
2018-03-06,50.77,50.81,49.94,50.41,1624599,46.1435467540514,46.1799017249035,45.38918110887,45.8163520163823,1787484.86044277,0.0,1.0
2018-03-07,49.96,50.59,49.86,50.55,2043353,45.407358594296,45.9799493852169,45.3164711671657,45.9435944143648,2248224.05531477,0.0,1.0
2018-03-08,50.98,51.0,49.88,49.97,1339396,46.334410351025,46.3525878364511,45.3346486525918,45.416447337009,1473686.78186901,0.0,1.0
2018-03-09,50.59,51.08,50.32,51.0,1394543,45.9799493852169,46.4252977781553,45.7345533319651,46.3525878364511,1534362.94109281,0.0,1.0
2018-03-12,50.56,50.84,50.46,50.65,1355790,45.9526831570778,46.2071679530426,45.8617957299475,46.0344818414951,1491724.4802808,0.0,1.0
2018-03-13,50.74,50.78,50.28,50.43,1411076,46.1162805259123,46.1526354967644,45.698198361113,45.8345295018084,1552553.5759496,0.0,1.0
2018-03-14,49.84,50.9,49.81,50.59,1843018,45.2982936817397,46.2617004093208,45.2710274536006,45.9799493852169,2027803.02863876,0.0,1.0
2018-03-15,49.54,50.29,49.35,49.9,1378073,45.0256314003488,45.707287103826,44.8529452888012,45.3528261380178,1516241.62275426,0.0,1.0
2018-03-16,50.01,50.07,49.57,49.74,3095038,45.4528023078612,45.5073347641393,45.0528976284879,45.2074062546094,3405353.30102694,0.0,1.0
2018-03-19,50.19,50.74,49.96,50.13,1911249,45.6163996766957,46.1162805259123,45.407358594296,45.5618672204175,2102875.01841155,0.0,1.0
2018-03-20,49.68,50.54,49.51,50.25,1305093,45.1528737983312,45.9345056716517,44.9983651722097,45.6709321329739,1435944.4878212,0.0,1.0
2018-03-21,48.99,49.61,48.91,49.61,1536686,44.5257505511321,45.08925259934,44.4530406094279,45.08925259934,1690757.51016365,0.0,1.0
2018-03-22,48.38,49.34,48.36,49.0,1572043,43.9713372456373,44.8438565460882,43.9531597602113,44.5348392938452,1729659.48056415,0.0,1.0
2018-03-23,47.3,48.66,47.26,48.5,2357670,42.9897530326301,44.2258220416022,42.953398061778,44.0804021581937,2594055.16741061,0.0,1.0
2018-03-26,47.37,47.78,46.93,47.56,1766753,43.0533742316213,43.4260126828556,42.653469552248,43.2260603431689,1943891.53239775,0.0,1.0
2018-03-27,48.16,48.57,47.29,47.37,1607579,43.7713849059507,44.1440233571849,42.9806642899171,43.0533742316213,1768758.3978974,0.0,1.0
2018-03-28,49.24,49.89,48.32,48.32,2647018,44.7529691189579,45.3437373953048,43.9168047893592,43.9168047893592,2912413.83277935,0.0,1.0
2018-03-29,50.36,50.55,49.46,49.53,1858587,45.7709083028172,45.9435944143648,44.9529214586445,45.0165426576357,2044933.01074034,0.0,1.0
2018-04-02,48.93,50.32,48.54,50.32,1936003,44.471218094854,45.7345533319651,44.1167571290458,45.7345533319651,2130110.90876689,0.0,1.0
2018-04-03,49.65,49.89,48.94,49.07,2238418,45.1256075701921,45.3437373953048,44.480306837567,44.5984604928364,2462846.70022731,0.0,1.0
2018-04-04,50.47,50.81,49.33,49.54,2024346,45.8708844726605,46.1799017249035,44.8347678033752,45.0256314003488,2227311.37178952,0.0,1.0
2018-04-05,49.86,50.8,49.53,50.52,1985783,45.3164711671657,46.1708129821905,45.0165426576357,45.9163281862257,2184881.9607944,0.0,1.0
2018-04-06,49.5,50.4,49.14,49.61,1243511,44.9892764294967,45.8072632736693,44.6620816918276,45.08925259934,1368188.14137769,0.0,1.0
2018-04-09,49.47,49.85,49.25,49.63,1483940,44.9620102013576,45.3073824244527,44.7620578616709,45.107430084766,1632723.08046813,0.0,1.0
2018-04-10,49.68,49.94,49.48,49.66,1456057,45.1528737983312,45.38918110887,44.9710989440706,45.1346963129051,1602044.46970712,0.0,1.0
2018-04-11,49.38,49.66,49.1,49.46,1152257,44.8802115169403,45.1346963129051,44.6257267209755,44.9529214586445,1267784.81510773,0.0,1.0
2018-04-12,48.8,49.74,48.65,49.7,1216631,44.3530644395846,45.2074062546094,44.2167332988891,45.1710512837573,1338613.09359746,0.0,1.0
2018-04-13,48.95,49.1,48.6,48.8,762998,44.48939558028,44.6257267209755,44.171289585324,44.3530644395846,839497.853653802,0.0,1.0
2018-04-16,50.1,50.35,49.15,49.54,1028617,45.5346009922784,45.7618195601042,44.6711704345406,45.0256314003488,1131748.39741626,0.0,1.0
2018-04-17,50.32,50.45,49.87,50.4,1078658,45.7345533319651,45.8527069872345,45.3255599098787,45.8072632736693,1186806.61787646,0.0,1.0
2018-04-18,50.27,50.48,50.1,50.29,1330780,45.6891096183999,45.8799732153736,45.5346009922784,45.707287103826,1464206.92280374,0.0,1.0
2018-04-19,48.72,49.43,48.02,49.41,3181099,44.2803544978803,44.9256552305054,43.6441425079683,44.9074777450794,3500042.9657224,0.0,1.0
2018-04-20,45.84,48.39,45.79,48.18,4577122,41.6627965965278,43.9804259883504,41.6173528829627,43.7895623913767,5036034.29486263,0.0,1.0
2018-04-23,45.41,46.06,45.18,45.82,3275891,41.2719806598675,41.8627489362145,41.0629395774679,41.6446191111018,3604339.01963545,0.0,1.0
2018-04-24,45.46,45.71,44.87,45.45,2639374,41.3174243734327,41.5446429412584,40.7811885533639,41.3083356307197,2904003.42856685,0.0,1.0
2018-04-25,45.89,46.51,45.37,45.38,1687578,41.708240310093,42.2717423583008,41.2356256890154,41.2447144317285,1856778.27317159,0.0,1.0
2018-04-26,46.14,46.27,45.58,45.88,1910169,41.9354588779187,42.0536125331881,41.426489285989,41.6991515673799,2101686.73524181,0.0,1.0
2018-04-27,46.78,46.85,46.06,46.09,1409571,42.5171384115526,42.5807596105438,41.8627489362145,41.8900151643536,1550897.68134732,0.0,1.0
2018-04-30,46.2,47.0,45.99,47.0,1811626,41.9899913341969,42.7170907512392,41.7991277372233,42.7170907512392,1993263.59783829,0.0,1.0
2018-05-01,46.3,46.31,45.5,46.2,2199452,42.0808787613272,42.0899675040402,41.3537793442848,41.9899913341969,2419973.88356793,0.0,1.0
2018-05-02,45.87,46.46,45.75,46.22,5796218,41.6900628246669,42.2262986447356,41.5809979121105,42.0081688196229,6377359.53476881,0.0,1.0
2018-05-03,47.55,47.86,45.77,46.25,6721533,43.2169716004559,43.4987226245598,41.5991753975366,42.035435047762,7395448.64699933,0.0,1.0
2018-05-04,47.35,47.51,46.97,47.51,2460957,43.0351967461953,43.1806166296038,42.6898245231002,43.1806166296038,2707697.94866343,0.0,1.0
2018-05-07,47.52,47.71,46.96,47.52,2701875,43.1897053723168,43.3623914838644,42.6807357803871,43.1897053723168,2972770.91596684,0.0,1.0
2018-05-08,47.73,47.88,47.43,47.67,5634917,43.3805689692904,43.5169001099859,43.1079066878995,43.3260365130122,6199886.14258139,0.0,1.0
2018-05-09,47.75,47.86,47.35,47.68,1918811,43.3987464547165,43.4987226245598,43.0351967461953,43.3351252557253,2111195.20112412,0.0,1.0
2018-05-10,47.77,48.2,47.64,47.99,1713251,43.4169239401425,43.8077398768028,43.2987702848731,43.6168762798292,1885025.30448341,0.0,1.0
2018-05-11,47.46,48.02,47.31,47.8,2101368,43.1351729160386,43.6441425079683,42.9988417753432,43.4441901682816,2312055.76651155,0.0,1.0
2018-05-14,47.04,47.5,46.84,47.3,1784965,42.9511258760998,43.3711411376433,42.7685105449939,43.1885258065374,1954890.63178952,0.2175,1.0
2018-05-15,46.52,46.78,46.0,46.73,4021784,42.4763260152245,42.7137259456621,42.0015261543493,42.6680721128857,4404650.99577919,0.0,1.0
2018-05-16,46.61,46.72,46.25,46.5,2464849,42.5585029142222,42.6589413463304,42.2297953182316,42.4580644821139,2699498.43211254,0.0,1.0
2018-05-17,46.69,46.75,46.38,46.69,2864596,42.6315490466645,42.6863336459963,42.3484952834504,42.6315490466645,3137300.66654626,0.0,1.0
2018-05-18,46.12,46.56,45.55,46.54,5851956,42.1110953530128,42.5128490814457,41.5906416593611,42.4945875483351,6409052.25707198,0.0,1.0
2018-05-21,46.41,46.5,45.92,46.28,1928047,42.3758875831163,42.4580644821139,41.9284800219069,42.2571876178975,2111593.79480824,0.0,1.0
2018-05-22,46.47,46.94,46.42,46.62,1913080,42.430672182448,42.8598182105468,42.3850183496716,42.5676336807774,2095201.96186699,0.0,1.0
2018-05-23,47.09,47.13,46.15,46.49,2368316,42.9967797088762,43.0333027750974,42.1384876526787,42.4489337155586,2593775.65471437,0.0,1.0
2018-05-24,46.73,47.36,46.63,47.1,1252002,42.6680721128857,43.2433104058692,42.5767644473327,43.0059104754315,1371190.46075511,0.0,1.0
2018-05-25,47.42,47.58,46.75,46.75,2054959,43.2980950052009,43.4441872700856,42.6863336459963,42.6863336459963,2250587.601332,0.0,1.0
2018-05-29,47.61,48.03,47.17,47.29,2999679,43.4715795697515,43.8550717650738,43.0698258413186,43.1793950399821,3285243.33837121,0.0,1.0
2018-05-30,48.13,48.34,47.06,47.69,2003022,43.9463794306267,44.1381255282879,42.9693874092104,43.5446257021938,2193706.2872764,0.0,1.0
2018-05-31,46.95,48.01,46.52,48.01,4138852,42.8689489771021,43.8368102319632,42.4763260152245,43.8368102319632,4532863.6702475,0.0,1.0
2018-06-01,47.32,47.49,46.84,47.1,1942139,43.206787339648,43.362010371088,42.7685105449939,43.0059104754315,2127027.32923787,0.0,1.0
2018-06-04,47.01,47.6,46.94,47.46,1585587,42.9237335764339,43.4624488031962,42.8598182105468,43.3346180714221,1736532.18532983,0.0,1.0
2018-06-05,46.76,47.21,46.63,47.14,2375029,42.6954644125516,43.1063489075398,42.5767644473327,43.0424335416527,2601127.72089561,0.0,1.0
2018-06-06,46.74,46.83,46.32,46.7,1622467,42.677202879441,42.7593797784386,42.2937106841186,42.6406798132198,1776923.09859726,0.0,1.0
2018-06-07,47.4,47.54,46.41,46.7,1827418,43.2798334720903,43.4076642038644,42.3758875831163,42.6406798132198,2001385.08517733,0.0,1.0
2018-06-08,48.19,48.34,47.37,47.37,1562680,44.0011640299585,44.1381255282879,43.2524411724244,43.2524411724244,1711444.47789444,0.0,1.0
2018-06-11,48.85,49.3,48.08,48.16,3003668,44.6037946226079,45.0146791175961,43.9007255978503,43.9737717302926,3289612.08438595,0.0,1.0
2018-06-12,49.69,49.75,48.46,49.27,3589041,45.3707790132525,45.4255636125843,44.2476947269514,44.9872868179302,3930711.59827139,0.0,1.0
2018-06-13,49.63,49.82,49.33,49.6,2806440,45.3159944139207,45.4894789784713,45.0420714172619,45.2886021142549,3073608.31426913,0.0,1.0
2018-06-14,49.8,49.89,49.22,49.67,2256480,45.4712174453607,45.5533943443584,44.9416329851537,45.3525174801419,2471293.05774647,0.0,1.0
2018-06-15,50.26,50.35,49.63,49.73,2944690,45.8912327069042,45.9734096059019,45.3159944139207,45.4073020794737,3225019.47910704,0.0,1.0
2018-06-18,50.28,50.35,49.87,50.13,2518561,45.9094942400148,45.9734096059019,45.5351328112478,45.7725327416854,2758323.72314889,0.0,1.0
2018-06-19,51.44,51.7,50.24,50.24,3495518,46.9686631604288,47.2060630908665,45.8729711737936,45.8729711737936,3828285.36775324,0.0,1.0
2018-06-20,50.75,51.35,50.46,51.21,1662918,46.3386402681136,46.8864862614312,46.0738480380101,46.7586555296571,1821224.96499044,0.0,1.0
2018-06-21,50.69,50.9,50.43,50.75,1075055,46.2838556687818,46.475601766443,46.0464557383442,46.3386402681136,1177398.40734047,0.0,1.0
2018-06-22,50.63,51.16,50.61,50.67,2282323,46.2290710694501,46.7130016968806,46.2108095363395,46.2655941356712,2499596.26738774,0.0,1.0
2018-06-25,51.57,51.74,50.47,50.53,2347566,47.0873631256476,47.2425861570876,46.0829788045654,46.1377634038971,2571050.29000995,0.0,1.0
2018-06-26,51.69,51.94,51.09,51.55,1703752,47.1969323243112,47.4252014881935,46.6490863309936,47.069101592537,1865946.29233215,0.0,1.0
2018-06-27,52.28,52.43,51.47,51.79,2383654,47.7356475510735,47.8726090494029,46.9960554600947,47.2882399898641,2610573.80622456,0.0,1.0
2018-06-28,53.17,53.22,52.2,52.32,3698063,48.5482857744946,48.593939607271,47.6626014186311,47.7721706172946,4050112.30722589,0.0,1.0
2018-06-29,53.16,53.62,52.77,53.16,2256062,48.5391550079393,48.9591702694828,48.1830551122828,48.5391550079393,2470835.26485748,0.0,1.0
2018-07-02,52.94,53.21,52.7,53.0,1516253,48.3382781437228,48.5848088407157,48.1191397463958,48.3930627430546,1660597.70646638,0.0,1.0
2018-07-03,53.28,53.5,52.8,53.31,916073,48.6487242066028,48.8496010708192,48.2104474119487,48.6761165062687,1003281.59136752,0.0,1.0
2018-07-05,54.31,54.35,53.38,53.43,2722419,49.589193161798,49.6257162280192,48.7400318721557,48.7856857049322,2981588.65798814,0.0,1.0
2018-07-06,54.66,54.75,54.21,54.42,1945948,49.9087699912333,49.9909468902309,49.4978854962451,49.6896315939062,2131198.93955879,0.0,1.0
2018-07-09,53.45,54.58,53.4,54.36,2128437,48.8039472380428,49.8357238587909,48.7582934052663,49.6348469945745,2331060.58194653,0.0,1.0
2018-07-10,54.47,54.55,53.16,53.45,2115606,49.7352854266827,49.808331559125,48.5391550079393,48.8039472380428,2317008.09257196,0.0,1.0
2018-07-11,54.66,54.92,54.33,54.79,2501254,49.9087699912333,50.1461699216709,49.6074546949086,50.0274699564521,2739369.12618795,0.0,1.0
2018-07-12,54.93,55.05,54.42,54.66,2116294,50.1553006882262,50.2648698868897,49.6896315939062,49.9087699912333,2317761.58900168,0.0,1.0
2018-07-13,55.89,55.94,54.91,55.0,1942349,51.0318542775344,51.0775081103108,50.1370391551156,50.2192160541132,2127257.32088066,0.0,1.0
2018-07-16,54.87,55.92,54.76,55.92,2418405,50.1005160888944,51.0592465772002,50.0000776567862,51.0592465772002,2648633.0423134,0.0,1.0
2018-07-17,54.77,55.12,54.67,54.87,1704863,50.0092084233415,50.3287852527768,49.9179007577886,50.1005160888944,1867163.05764235,0.0,1.0
2018-07-18,53.79,54.75,53.52,54.54,2308158,49.1143933009227,49.9909468902309,48.8678626039298,49.7992007925697,2527890.71544263,0.0,1.0
2018-07-19,54.14,54.52,53.15,53.79,1614469,49.433970130358,49.7809392594592,48.530024241384,49.1143933009227,1768163.70260179,0.0,1.0
2018-07-20,54.98,55.03,54.0,54.05,2448745,50.2009545210027,50.2466083537791,49.3061393985839,49.3517932313604,2681861.35870531,0.0,1.0
2018-07-23,54.77,55.19,54.47,55.03,1075370,50.0092084233415,50.3927006186638,49.7352854266827,50.2466083537791,1177743.39480466,0.0,1.0
2018-07-24,54.67,54.97,54.12,54.47,1259738,49.9179007577886,50.1918237544474,49.4157085972474,49.7352854266827,1379662.91479624,0.0,1.0
2018-07-25,54.95,55.01,54.09,54.69,1854508,50.1735622213368,50.2283468206685,49.3883162975816,49.9361622908991,2031054.00709746,0.0,1.0
2018-07-26,55.31,55.51,54.76,55.08,1240044,50.5022698173273,50.6848851484332,50.0000776567862,50.2922621865556,1358094.07949557,0.0,1.0
2018-07-27,55.36,55.56,54.93,55.14,1379152,50.5479236501038,50.7305389812097,50.1553006882262,50.3470467858874,1510444.92447403,0.0,1.0
2018-07-30,55.29,55.67,54.86,55.14,1466976,50.4840082842167,50.8309774133179,50.0913853223391,50.3470467858874,1606629.61988614,0.0,1.0
2018-07-31,55.9,56.25,54.95,55.29,2316947,51.0409850440896,51.3605618735249,50.1735622213368,50.4840082842167,2537516.41329261,0.0,1.0
2018-08-01,55.15,55.82,54.53,55.82,2581831,50.3561775524426,50.9679389116473,49.7900700260145,50.9679389116473,2827616.91952715,0.0,1.0
2018-08-02,56.79,57.57,55.26,55.63,3159515,51.8536232675107,52.5658230588236,50.4566159845509,50.7944543470967,3460295.45369152,0.0,1.0
2018-08-03,57.17,58.03,57.0,57.04,1722217,52.2005923966119,52.9858383203671,52.0453693651719,52.0818924313931,1886169.12892334,0.0,1.0
2018-08-06,57.46,57.62,56.96,57.09,1316915,52.4653846267154,52.6114768916001,52.0088462989507,52.1275462641696,1442283.06793864,0.0,1.0
2018-08-07,56.47,57.16,56.21,57.11,2313681,51.5614387377414,52.1914616300566,51.3240388073037,52.1458077972801,2533939.49564805,0.0,1.0
2018-08-08,55.94,56.55,55.9,56.33,1677580,51.0775081103108,51.6344848701837,51.0409850440896,51.4336080059673,1837282.76245051,0.0,1.0
2018-08-09,55.57,56.05,55.27,55.84,2300177,50.739669747765,51.177946542419,50.4657467511062,50.9862004447579,2519149.93781824,0.0,1.0
2018-08-10,55.74,56.25,55.53,55.6,855335,50.894892779205,51.3605618735249,50.7031466815438,50.7670620474308,936761.437082346,0.0,1.0
2018-08-13,55.89,56.08,55.5,55.93,1336576,51.0318542775344,51.2053388420849,50.6757543818779,51.0683773437555,1463815.76169545,0.0,1.0
2018-08-14,55.45,56.12,55.41,55.77,1628163,50.8286947216791,51.4428556858545,50.7920283954596,51.1220253314345,1776194.31001233,0.2175,1.0
2018-08-15,56.06,56.15,55.3,55.53,1187325,51.3878561965253,51.470355430519,50.6911959983562,50.9020273741179,1295275.6629007,0.0,1.0
2018-08-16,56.85,56.95,56.07,56.15,1030519,52.112016139359,52.2036819549075,51.3970227780802,51.470355430519,1124212.9836875,0.0,1.0
2018-08-17,57.15,57.29,56.78,56.85,1321517,52.3870135860047,52.5153457277727,52.047850068475,52.112016139359,1441668.29487254,0.0,1.0
2018-08-20,57.63,57.87,57.29,57.3,3026797,52.8270095006378,53.0470074579543,52.5153457277727,52.5245123093275,3301991.02237453,0.0,1.0
2018-08-21,56.79,57.6,56.43,57.43,1541174,52.0570166500298,52.7995097559732,51.727019714055,52.6436778695407,1681296.33798271,0.0,1.0
2018-08-22,56.36,56.78,56.22,56.76,932191,51.662853643171,52.047850068475,51.534521501403,52.0295169053653,1016945.07862217,0.0,1.0
2018-08-23,56.52,56.66,56.11,56.25,719786,51.8095189480487,51.9378510898167,51.4336891042996,51.5620212460676,785228.381695527,0.0,1.0
2018-08-24,56.33,56.52,56.21,56.51,963479,51.6353538985064,51.8095189480487,51.5253549198482,51.8003523664939,1051077.7591779,0.0,1.0
2018-08-27,56.2,56.64,55.73,56.54,653216,51.5161883382933,51.919517926707,51.085359005215,51.8278521111584,712605.889219331,0.0,1.0
2018-08-28,56.45,57.1,56.29,56.5,842112,51.7453528771647,52.3411806782304,51.598687572287,51.791185784939,918676.166202709,0.0,1.0
2018-08-29,56.5,56.74,56.13,56.6,661744,51.791185784939,52.0111837422556,51.4520222674093,51.8828516004876,721909.248327592,0.0,1.0
2018-08-30,56.38,56.85,56.27,56.5,580370,51.6811868062807,52.112016139359,51.5803544091773,51.791185784939,633136.78771834,0.0,1.0
2018-08-31,56.58,56.87,56.33,56.51,1116929,51.8645184373778,52.1303493024687,51.6353538985064,51.8003523664939,1218479.31348874,0.0,1.0
2018-09-04,56.48,57.04,56.06,56.07,1155688,51.7728526218293,52.2861811889012,51.3878561965253,51.3970227780802,1260762.25153718,0.0,1.0
2018-09-05,57.7,57.81,56.17,56.3,1997735,52.8911755715218,52.9920079686252,51.4886885936287,51.6078541538419,2179367.50799059,0.0,1.0
2018-09-06,58.12,58.29,57.23,57.5,1305253,53.2761719968257,53.4320038832583,52.4603462384435,52.7078439404246,1423925.58467827,0.0,1.0
2018-09-07,58.69,58.94,57.78,57.83,1342829,53.7986671454526,54.027831684324,52.9645082239606,53.0103411317349,1464917.96528944,0.0,1.0
2018-09-10,58.48,59.27,58.46,59.0,934777,53.6061689328006,54.3303288756342,53.5878357696909,54.0828311736531,1019766.19572512,0.0,1.0
2018-09-11,59.0,59.06,58.182,58.54,1148121,54.0828311736531,54.1378306629823,53.3330048024659,53.6611684221297,1252507.26579935,0.0,1.0
2018-09-12,59.43,59.59,58.86,58.94,1205720,54.4769941805119,54.6236594853896,53.9544990318851,54.027831684324,1315343.12195282,0.0,1.0
2018-09-13,59.45,59.46,58.75,59.37,846136,54.4953273436217,54.5044939251765,53.8536666347817,54.4219946911828,923066.025144036,0.0,1.0
2018-09-14,59.55,59.74,59.06,59.42,1035935,54.5869931591702,54.7611582087125,54.1378306629823,54.4678275989571,1130121.40218309,0.0,1.0
2018-09-17,59.8,60.0,59.4,59.63,921747,54.8161576980416,54.9994893291388,54.4494944358474,54.6603258116091,1005551.51828836,0.0,1.0
2018-09-18,59.72,59.84,59.08,59.72,1142804,54.7428250456028,54.8528240242611,54.156163826092,54.7428250456028,1246706.84830654,0.0,1.0
2018-09-19,58.99,59.77,58.8,59.58,1013864,54.0736645920983,54.7886579533771,53.899499542556,54.6144929038348,1106043.7240782,0.0,1.0
2018-09-20,59.66,59.77,59.07,59.13,1018389,54.6878255562736,54.7886579533771,54.1469972445371,54.2019967338663,1110980.13354876,0.0,1.0
2018-09-21,60.04,60.39,59.79,59.95,1988592,55.0361556553582,55.3569860097782,54.8069911164868,54.9536564213645,2169393.23356202,0.0,1.0
2018-09-24,59.1,60.12,58.89,60.03,1374203,54.1744969892017,55.109488307797,53.9819987765497,55.0269890738033,1499144.46489809,0.0,1.0
2018-09-25,59.01,59.65,58.95,59.31,884207,54.091997755208,54.6786589747188,54.0369982658788,54.3669952018537,964598.410769112,0.0,1.0
2018-09-26,59.4,59.86,58.97,59.2,1211880,54.4494944358474,54.8711571873708,54.0553314289885,54.2661628047502,1322063.18434809,0.0,1.0
2018-09-27,58.89,59.51,58.83,59.33,870135,53.9819987765497,54.5503268329508,53.9269992872206,54.3853283649634,949246.995505104,0.0,1.0
2018-09-28,59.37,59.39,58.85,58.92,1039622,54.4219946911828,54.4403278542925,53.9453324503303,54.0094985212143,1134143.62134727,0.0,1.0
2018-10-01,59.55,59.76,59.35,59.42,715998,54.5869931591702,54.7794913718222,54.4036615280731,54.4678275989571,781095.979690121,0.0,1.0
2018-10-02,60.14,60.42,59.6,59.6,916171,55.1278214709068,55.3844857544427,54.6328260669445,54.6328260669445,999468.552717573,0.0,1.0
2018-10-03,59.09,60.34,59.05,60.34,2239407,54.1653304076468,55.3111531020039,54.1286640814274,55.3111531020039,2443012.13772932,0.0,1.0
2018-10-04,58.3,58.71,57.66,58.71,1593903,53.4411704648132,53.8170003085623,52.8545092453023,53.8170003085623,1738819.41753472,0.0,1.0
2018-10-05,59.19,59.34,58.23,58.23,928860,54.2569962231954,54.3944949465182,53.3770043939292,53.3770043939292,1013311.22670031,0.0,1.0
2018-10-08,59.8,59.91,59.07,59.13,1316909,54.8161576980416,54.916990095145,54.1469972445371,54.2019967338663,1436641.33910673,0.0,1.0
2018-10-09,59.42,60.16,59.29,59.77,968673,54.4678275989571,55.1461546340165,54.348662038744,54.7886579533771,1056743.99360664,0.0,1.0
2018-10-10,55.96,58.2,55.84,57.14,3130500,51.2961903809768,53.3495046492646,51.1861914023185,52.3778470044498,3415122.61824743,0.0,1.0
2018-10-11,54.87,56.17,54.46,55.76,2542615,50.2970329914974,51.4886885936287,49.9212031477483,51.1128587498796,2773787.5725907,0.0,1.0
2018-10-12,56.07,56.28,55.04,55.5,1469958,51.3970227780802,51.5895209907322,50.45286487793,50.8745276294534,1603605.43481034,0.0,1.0
2018-10-15,57.05,57.48,56.0,56.06,1552636,52.2953477704561,52.6895107773149,51.3328567071962,51.3878561965253,1693800.45408248,0.0,1.0
2018-10-16,58.51,58.74,57.25,57.57,1568556,53.6336686774651,53.8445000532268,52.4786794015532,52.7720100113086,1711167.88806508,0.0,1.0
2018-10-17,58.51,58.79,57.75,58.36,1286459,53.6336686774651,53.8903329610011,52.9370084792961,53.4961699541423,1403422.84885736,0.0,1.0
2018-10-18,59.07,59.66,58.07,58.5,1381314,54.1469972445371,54.6878255562736,53.2303390890515,53.6245020959103,1506901.9914716,0.0,1.0
2018-10-19,60.33,61.28,59.71,60.41,1721902,55.301986520449,56.1728117681604,54.7336584640479,55.3753191728879,1878455.98677703,0.0,1.0
2018-10-22,59.89,60.56,59.1,60.56,1059422,54.8986569320353,55.5128178962107,54.1744969892017,55.5128178962107,1155743.82190351,0.0,1.0
2018-10-23,59.46,59.82,58.6,59.67,1208712,54.5044939251765,54.8344908611513,53.7161679114589,54.6969921378285,1318607.15225909,0.0,1.0
2018-10-24,59.92,60.87,59.38,59.59,1732733,54.9261566766999,55.7969819244113,54.4311612727377,54.6236594853896,1890271.73284898,0.0,1.0
2018-10-25,59.28,60.13,58.78,60.13,2084518,54.3394954571891,55.1186548893519,53.8811663794463,55.1186548893519,2274040.75066088,0.0,1.0
2018-10-26,58.03,58.91,57.36,58.91,1637092,53.193672762832,54.0003319396594,52.5795117986567,54.0003319396594,1785935.12772782,0.0,1.0
2018-10-29,58.88,59.4,58.03,58.58,2493661,53.9728321949948,54.4494944358474,53.193672762832,53.6978347483491,2720382.71309424,0.0,1.0
2018-10-30,60.23,60.32,59.18,59.18,1872043,55.2103207049005,55.2928199388942,54.2478296416405,54.2478296416405,2042247.68938884,0.0,1.0
2018-10-31,59.37,59.9,58.59,59.5,3903725,54.4219946911828,54.9078235135902,53.707001329904,54.5411602513959,4258648.63214118,0.0,1.0
2018-11-01,64.87,65.24,60.68,60.78,5564495,59.4636145463539,59.8027780638835,55.622816874869,55.7144826904176,6070414.54516043,0.0,1.0
2018-11-02,66.06,66.58,65.09,65.14,3833910,60.5544377513818,61.0310999922343,59.6652793405607,59.711112248335,4182486.10679604,0.0,1.0
2018-11-05,66.59,67.29,65.83,65.83,2962923,61.0402665737892,61.6819272826291,60.3436063756201,60.3436063756201,3232309.64811549,0.0,1.0
2018-11-06,67.88,67.91,66.26,66.54,2634653,62.2227555943656,62.2502553390302,60.7377693824789,60.9944336660149,2874193.59576216,0.0,1.0
2018-11-07,66.11,67.93,65.6,67.89,3254424,60.6002706591561,62.2685885021399,60.1327749998584,62.2319221759205,3550313.69166819,0.0,1.0
2018-11-08,64.43,66.24,63.58,66.24,5571515,59.0602849579402,60.7194362193692,58.2811255257774,60.7194362193692,6078072.79808492,0.0,1.0
2018-11-09,65.55,65.8,64.16,64.48,2491840,60.0869420920841,60.3161066309555,58.812787255959,59.1061178657145,2718396.14919459,0.0,1.0
2018-11-12,66.01,66.86,65.21,65.37,1864332,60.5086048436075,61.2877642757703,59.775278319219,59.9219436240967,2033835.61128333,0.0,1.0
2018-11-13,65.54,66.17,65.06,65.99,1595276,60.0777755105292,60.6552701484852,59.6377795958961,60.4902716804978,1740317.2496238,0.0,1.0
2018-11-14,65.48,65.94,65.14,65.62,1197047,60.2221491700182,60.6452125270465,59.9094501669974,60.3509075830268,1301558.29109837,0.2175,1.0
2018-11-15,65.81,65.88,64.84,65.56,1164805,60.5256511435385,60.5900303500428,59.633539281979,60.2957254060231,1266501.31971663,0.0,1.0
2018-11-16,65.4,66.18,65.33,65.65,1501841,60.1485729340133,60.8659412350612,60.084193727509,60.3784986715287,1632963.12129889,0.0,1.0
2018-11-19,64.82,65.64,64.28,65.16,1619429,59.6151452229777,60.369301642028,59.1185056299446,59.9278442259986,1760817.4464287,0.0,1.0
2018-11-20,64.42,65.43,64.3,65.32,2192173,59.2472640429532,60.1761640225152,59.1368996889458,60.0749966980084,2383566.34590955,0.0,1.0
2018-11-21,65.53,65.92,64.0,64.24,1822004,60.2681343175213,60.6268184680452,58.8609888039274,59.0817175119421,1981078.78188107,0.0,1.0
2018-11-23,65.94,66.34,65.25,65.4,744865,60.6452125270465,61.013093707071,60.0106174915041,60.1485729340133,809897.369525997,0.0,1.0
2018-11-26,65.64,66.18,65.2,65.89,1771615,60.369301642028,60.8659412350612,59.964632344001,60.5992273795434,1926290.43962705,0.0,1.0
2018-11-27,66.21,66.3,65.12,65.76,1170079,60.893532323563,60.9763055890685,59.8910561079961,60.4796659960354,1272235.77995692,0.0,1.0
2018-11-28,66.35,67.33,66.12,66.13,1606307,61.0222907365716,61.9235996276318,60.8107590580575,60.8199560875581,1746549.79620629,0.0,1.0
2018-11-29,65.96,66.5,65.49,66.13,1806023,60.6636065860477,61.1602461790808,60.2313461995188,60.8199560875581,1963702.51925309,0.0,1.0
2018-11-30,66.19,66.24,65.56,65.89,4142758,60.8751382645618,60.9211234120649,60.2957254060231,60.5992273795434,4504452.22527946,0.0,1.0
2018-12-03,66.41,66.56,65.25,66.33,1839810,61.0774729135753,61.2154283560845,60.0106174915041,61.0038966775704,2000439.38086449,0.0,1.0
2018-12-04,66.6,67.67,66.39,66.76,1714862,61.2522164740869,62.2362986306526,61.0590788545741,61.3993689460968,1864582.47185744,0.0,1.0
2018-12-06,66.72,66.97,65.62,66.42,2026391,61.3625808280943,61.5925065656097,60.3509075830268,61.0866699430759,2203310.31869017,0.0,1.0
2018-12-07,66.81,67.06,66.36,66.73,1381032,61.4453540935998,61.6752798311152,61.0314877660722,61.3717778575949,1501606.57841519,0.0,1.0
2018-12-10,66.58,67.26,65.61,67.07,1566583,61.2338224150857,61.8592204211275,60.3417105535262,61.6844768606158,1703357.5894211,0.0,1.0
2018-12-11,68.4,68.71,66.7,67.0,2090351,62.9076817841974,63.1927896987164,61.3441867690931,61.6200976541115,2272854.51227543,0.0,1.0
2018-12-12,67.84,69.0,67.45,68.76,1724516,62.3926481321631,63.4595035542342,62.0339639816391,63.2387748462195,1875079.33935075,0.0,1.0
2018-12-13,69.18,69.36,67.88,67.93,1848426,63.6250500852453,63.7905966162563,62.4294362501655,62.4754213976686,2009807.62307728,0.0,1.0
2018-12-14,68.73,69.49,68.53,68.88,1733884,63.2111837577177,63.9101579997643,63.0272431677054,63.3491392002269,1885265.23687274,0.0,1.0
2018-12-17,65.47,68.96,65.07,68.66,2241085,60.2129521405176,63.4227154362318,59.8450709604931,63.1468045512134,2436748.73485017,0.0,1.0
2018-12-18,65.52,66.39,64.87,65.9,2606995,60.2589372880207,61.0590788545741,59.6611303704808,60.608424409044,2834605.45584425,0.0,1.0
2018-12-19,64.76,66.25,64.32,65.57,1699028,59.5599630459741,60.9303204415655,59.155293747947,60.3049224355237,1847366.04344548,0.0,1.0
2018-12-20,64.66,65.41,63.36,64.52,1596486,59.4679927509679,60.1577699635139,58.2723789158881,59.3392343379593,1735871.34834511,0.0,1.0
2018-12-21,64.9,66.19,64.01,64.01,3856632,59.6887214589826,60.8751382645618,58.870185833428,58.870185833428,4193345.25320667,0.0,1.0
2018-12-24,62.66,64.88,62.66,64.78,1092429,57.6285868508452,59.6703273999814,57.6285868508452,59.5783571049753,1187806.34543698,0.0,1.0
2018-12-26,64.86,64.86,62.43,62.66,1509998,59.6519333409802,59.6519333409802,57.4170551723311,57.6285868508452,1641832.28932695,0.0,1.0
2018-12-27,65.71,65.71,63.39,64.26,2013566,60.4336808485323,60.4336808485323,58.29997000439,59.1001115709434,2189365.59882259,0.0,1.0
2018-12-28,65.75,66.49,65.11,65.86,1239737,60.4704689665348,61.1510491495802,59.8818590784955,60.5716362910415,1347975.45220147,0.0,1.0
2018-12-31,65.76,66.32,65.19,66.02,1815671,60.4796659960354,60.9946996480698,59.9554353145004,60.7187887630514,1974192.86290084,0.0,1.0
2019-01-02,64.43,65.64,64.07,65.14,1943417,59.2564610724538,60.369301642028,58.9253680104317,59.9094501669974,2113092.05855035,0.0,1.0
2019-01-03,64.29,65.27,64.16,64.16,1518389,59.1277026594452,60.0290115505053,59.0081412759372,59.0081412759372,1650955.88733154,0.0,1.0
2019-01-04,65.06,65.41,64.12,64.39,1676875,59.8358739309925,60.1577699635139,58.9713531579348,59.2196729544513,1823278.91835958,0.0,1.0
2019-01-07,65.88,66.25,64.94,65.06,1896931,60.5900303500428,60.9303204415655,59.7255095769851,59.8358739309925,2062547.47782795,0.0,1.0
2019-01-08,65.72,66.56,64.92,65.95,2363663,60.442877878033,61.2154283560845,59.7071155179839,60.6544095565471,2570028.72486414,0.0,1.0
2019-01-09,65.82,67.11,65.56,65.89,2770146,60.5348481730391,61.7212649786183,60.2957254060231,60.5992273795434,3012000.77678903,0.0,1.0
2019-01-10,67.03,67.1,65.63,66.01,1717112,61.6476887426133,61.7120679491176,60.3601046125274,60.7095917335508,1867028.91393947,0.0,1.0
2019-01-11,67.15,67.78,66.82,67.32,1091827,61.7580530966207,62.3374659551594,61.4545511231005,61.9144025981311,1187151.78626659,0.0,1.0
2019-01-14,66.69,67.37,66.36,66.92,1941689,61.3349897395925,61.9603877456342,61.0314877660722,61.5465214181066,2111213.19103135,0.0,1.0
2019-01-15,67.38,67.68,66.81,66.81,1463519,61.9695847751348,62.2454956601532,61.4453540935998,61.4453540935998,1591295.3197577,0.0,1.0
2019-01-16,67.37,67.54,66.66,67.47,1526193,61.9603877456342,62.1167372471446,61.3073986510906,62.0523580406403,1659441.23577963,0.0,1.0
2019-01-17,67.39,67.97,67.16,67.46,1717168,61.9787818046354,62.512209515671,61.7672501261213,62.0431610111397,1867089.80316463,0.0,1.0
2019-01-18,68.36,68.75,67.8,67.8,1906506,62.870893666195,63.2295778167189,62.3558600141606,62.3558600141606,2072958.44802149,0.0,1.0
2019-01-22,66.24,68.14,65.73,68.14,2001845,60.9211234120649,62.6685590171815,60.4520749075336,62.6685590171815,2176621.26653658,0.0,1.0
2019-01-23,65.51,67.09,65.17,66.85,3460931,60.2497402585201,61.702870919617,59.9370412554992,61.4821422116023,3763096.55173888,0.0,1.0
2019-01-24,64.3,65.36,63.42,65.36,5222584,59.1368996889458,60.1117848160109,58.3275610928918,60.1117848160109,5678555.23313428,0.0,1.0
2019-01-25,63.59,65.19,63.34,64.3,2803383,58.4839105944022,59.9554353145004,58.2539848568869,59.1368996889458,3048139.61922483,0.0,1.0
2019-01-28,63.62,63.79,62.77,63.27,1590981,58.5115016829041,58.6678511844145,57.7297541753519,58.1896056503826,1729885.72005107,0.0,1.0
2019-01-29,63.72,64.52,63.59,63.94,1437899,58.6034719779102,59.3392343379593,58.4839105944022,58.8058066269237,1563438.49925028,0.0,1.0
2019-01-30,63.2,63.96,63.04,63.73,2352605,58.1252264438783,58.8242006859249,57.9780739718685,58.6126690074108,2558005.27751164,0.0,1.0
2019-01-31,64.61,64.68,62.72,62.92,3716535,59.4220076034648,59.4863868099691,57.6837690278489,57.8677096178611,4041016.7214882,0.0,1.0
2019-02-01,64.67,65.17,64.45,64.77,2005033,59.4771897804685,59.9370412554992,59.274855131455,59.5691600754747,2180087.60313992,0.0,1.0
2019-02-04,65.37,65.88,65.1,65.44,2197407,60.1209818455115,60.5900303500428,59.8726620489949,60.1853610520158,2389257.31384615,0.0,1.0
2019-02-05,60.46,62.0,59.64,61.03,7547064,55.6052403607102,57.0215829038047,54.8510839416599,56.1294710422452,8205979.9846205,0.0,1.0
2019-02-06,62.78,62.99,61.57,61.74,4122228,57.7389512048525,57.9320888243654,56.6261106352783,56.7824601367887,4482129.8004154,0.0,1.0
2019-02-07,62.58,62.92,61.25,62.31,2073522,57.5550106148403,57.8677096178611,56.3318056912587,57.3066908183237,2254556.21280941,0.0,1.0
2019-02-08,63.34,63.34,62.38,62.68,2084777,58.2539848568869,58.2539848568869,57.371070024828,57.6469809098464,2266793.85975754,0.0,1.0
2019-02-11,64.18,64.27,63.04,63.04,2012992,59.0265353349385,59.109308600444,57.9780739718685,57.9780739718685,2188741.48426477,0.0,1.0
2019-02-12,64.15,64.46,63.56,64.34,1581112,58.9989442464366,59.2840521609556,58.4563195059004,59.1736878069483,1719155.08142548,0.0,1.0
2019-02-13,64.82,64.88,64.05,64.11,2082972,59.6151452229777,59.6703273999814,58.9069739514305,58.9621561284342,2264831.26955395,0.0,1.0
2019-02-14,64.35,64.84,64.16,64.54,1302938,59.3921172575878,59.8443649259052,59.2167559168118,59.567478598364,1411703.50833533,0.2275,1.0
2019-02-15,64.69,64.92,64.41,64.53,1537521,59.7059217621346,59.9182012799161,59.4474945230961,59.5582490541126,1665868.82095636,0.0,1.0
2019-02-19,64.96,65.12,64.19,64.4,1608858,59.9551194569216,60.1027921649436,59.2444445495659,59.4382649788447,1743160.82807728,0.0,1.0
2019-02-20,64.94,65.23,64.48,64.95,1683318,59.9366603684189,60.2043171517087,59.5121013328557,59.9458899126703,1823836.53423571,0.0,1.0
2019-02-21,66.15,66.29,64.565,64.9,1739161,61.0534352228351,61.1826488423543,59.5905524589924,59.8997421914134,1884341.1469003,0.0,1.0
2019-02-22,66.28,66.46,65.51,65.8,1751525,61.1734192981029,61.3395510946276,60.4627443907472,60.730401174037,1897737.2579793,0.0,1.0
2019-02-25,65.3,66.43,65.06,66.31,1443152,60.2689239614683,61.3118624618735,60.0474148994354,61.201107930857,1563622.16886847,0.0,1.0
2019-02-26,65.6,65.7,65.02,65.37,1040037,60.5458102890095,60.6381057315233,60.0104967224299,60.3335307712279,1126856.29070497,0.0,1.0
2019-02-27,65.74,65.86,65.07,65.13,1449016,60.6750239085288,60.7857784395452,60.0566444436867,60.112021709195,1569975.67868465,0.0,1.0
2019-02-28,65.8,66.53,65.7,65.86,2402305,60.730401174037,61.4041579043873,60.6381057315233,60.7857784395452,2602842.49641311,0.0,1.0
2019-03-01,65.58,65.85,65.01,65.85,1340806,60.5273512005068,60.7765488952939,60.0012671781785,60.7765488952939,1452732.61981542,0.0,1.0
2019-03-04,65.89,65.9,64.96,65.9,1247702,60.8134670722994,60.8226966165507,59.9551194569216,60.8226966165507,1351856.56628098,0.0,1.0
2019-03-05,65.63,66.24,65.63,66.0,1060343,60.5734989217637,61.1365011210974,60.5734989217637,60.9149920590645,1148857.37705003,0.0,1.0
2019-03-06,65.36,65.75,65.0,65.53,1497007,60.3243012269766,60.6842534527801,59.9920376339271,60.4812034792499,1621972.82902375,0.0,1.0
2019-03-07,65.63,66.23,65.27,65.27,948349,60.5734989217637,61.1272715768461,60.2412353287142,60.2412353287142,1027514.44076871,0.0,1.0
2019-03-08,65.65,65.89,65.24,65.67,829303,60.5919580102664,60.8134670722994,60.2135466959601,60.6104170987691,898530.823855788,0.0,1.0
2019-03-11,66.45,66.61,65.6,65.74,830044,61.3303215503763,61.4779942583982,60.5458102890095,60.6750239085288,899333.68039975,0.0,1.0
2019-03-12,66.4,66.86,66.3,66.57,1152174,61.2841738291194,61.7087328646826,61.1918783866057,61.4410760813927,1248354.16421407,0.0,1.0
2019-03-13,66.94,67.35,66.64,66.64,1175201,61.7825692186936,62.1609805329999,61.5056828911524,61.5056828911524,1273303.39179545,0.0,1.0
2019-03-14,66.93,67.21,66.5,66.91,759335,61.7733396744422,62.0317669134806,61.3764692716331,61.7548805859394,822722.09690853,0.0,1.0
2019-03-15,67.4,67.46,66.9,66.9,1625819,62.2071282542568,62.262505519765,61.7456510416881,61.7456510416881,1761537.68346478,0.0,1.0
2019-03-18,66.86,67.5,66.6,67.28,771898,61.7087328646826,62.2994236967705,61.4687647141469,62.0963737232403,836333.81993389,0.0,1.0
2019-03-19,66.38,66.71,65.91,66.71,1126217,61.2657147406167,61.570289700912,60.8319261608021,61.570289700912,1220230.34867882,0.0,1.0
2019-03-20,65.82,66.55,65.66,66.54,1906607,60.7488602625397,61.42261699289,60.6011875545178,61.4133874486386,2065765.05629331,0.0,1.0
2019-03-21,66.77,66.88,65.78,65.83,1204754,61.6256669664202,61.7271919531853,60.7119420855343,60.7580898067911,1305323.39104472,0.0,1.0
2019-03-22,67.1,67.43,66.51,66.85,1379750,61.9302419267155,62.2348168870109,61.3856988158845,61.6995033204312,1494927.55267378,0.0,1.0
2019-03-25,68.01,68.37,66.87,67.13,1310137,62.7701304535905,63.10239404664,61.717962408934,61.9579305594697,1419503.46010318,0.0,1.0
2019-03-26,68.77,69.54,68.33,68.45,1546364,63.4715758166949,64.1822507240507,63.0654758696345,63.176230400651,1675450.00910515,0.0,1.0
2019-03-27,69.35,69.44,68.21,68.57,1811461,64.0068893832746,64.0899552815369,62.954721338618,63.2869849316674,1962676.54248523,0.0,1.0
2019-03-28,71.95,72.09,69.61,69.61,3256389,66.4065708886316,66.5357845081509,64.2468575338103,64.2468575338103,3528222.96671413,0.0,1.0
2019-03-29,71.23,72.19,70.75,72.19,2659194,65.7420437025328,66.6280799506646,65.2990255784668,66.6280799506646,2881175.84961391,0.0,1.0
2019-04-01,71.97,72.03,70.4,71.09,1983480,66.4250299771344,66.4804072426426,64.9759915296688,65.6128300830135,2149055.19273592,0.0,1.0
2019-04-02,72.01,72.49,71.45,71.89,1983167,66.4619481541399,66.9049662782058,65.945093676063,66.3511936231234,2148716.06439819,0.0,1.0
2019-04-03,72.14,72.21,71.22,71.7,1400285,66.5819322294077,66.6465390391674,65.7328141582814,66.1758322823473,1517176.75527871,0.0,1.0
2019-04-04,72.65,72.85,71.82,72.2,1845860,67.0526389862278,67.2372298712553,66.2865868133638,66.637309494916,1999947.07184521,0.0,1.0
2019-04-05,72.31,72.74,71.76,72.55,933743,66.7388344816811,67.1357048844901,66.2312095478556,66.960343543714,1011689.17399259,0.0,1.0
2019-04-08,72.36,72.54,71.59,72.33,1126993,66.784982202938,66.9511139994627,66.0743072955822,66.7572935701838,1221071.12692189,0.0,1.0
2019-04-09,73.01,73.1,72.2,72.35,1168708,67.3849025792772,67.4679684775396,66.637309494916,66.7757526586866,1266268.37487245,0.0,1.0
2019-04-10,73.22,73.63,72.78,73.3,976946,67.5787230085561,67.9571343228624,67.1726230614956,67.652559362567,1058498.63589378,0.0,1.0
2019-04-11,73.7,73.72,72.82,73.29,1114136,68.021741132622,68.0402002211247,67.2095412385011,67.6433298183157,1207140.86162403,0.0,1.0
2019-04-12,73.89,74.14,73.32,73.51,710527,68.1971024733981,68.4278410796824,67.6710184510698,67.8463797918459,769839.745764554,0.0,1.0
2019-04-15,73.77,74.49,73.66,74.11,1061292,68.0863479423816,68.7508751284805,67.9848229556165,68.4001524469283,1149885.5968344,0.0,1.0
2019-04-16,73.57,74.14,73.15,73.88,1005756,67.9017570573541,68.4278410796824,67.5141161987965,68.1878729291467,1089713.61164484,0.0,1.0
2019-04-17,73.65,73.97,73.38,73.88,1166519,67.9755934113651,68.2709388274091,67.726395716578,68.1878729291467,1263896.64346256,0.0,1.0
2019-04-18,73.83,73.97,73.39,73.6,1356020,68.1417252078898,68.2709388274091,67.7356252608294,67.9294456901083,1469216.64067889,0.0,1.0
2019-04-22,73.75,74.34,73.42,73.99,878758,68.0678888538789,68.6124319647099,67.7633138935835,68.2893979159118,952114.184694695,0.0,1.0
2019-04-23,73.44,73.94,73.08,73.52,1018787,67.7817729820863,68.2432501946549,67.4495093890368,67.8556093360973,1103832.40196112,0.0,1.0
2019-04-24,73.28,73.74,73.11,73.12,1773292,67.6341002740643,68.0586593096275,67.477198021791,67.4864275660423,1921321.30439282,0.0,1.0
2019-04-25,73.4,73.69,72.76,73.21,969491,67.7448548050808,68.0125115883706,67.1541639729929,67.5694934643047,1050421.31398388,0.0,1.0
2019-04-26,74.12,74.23,73.66,73.86,912688,68.4093819911797,68.5109069779448,67.9848229556165,68.169413840644,988876.563286629,0.0,1.0
2019-04-29,73.79,74.27,73.6,73.97,860002,68.1048070308844,68.5478251549503,67.9294456901083,68.2709388274091,931792.487881541,0.0,1.0
2019-04-30,74.95,74.98,73.65,73.88,1366568,69.1754341640437,69.2031227967978,67.9755934113651,68.1878729291467,1480645.15731278,0.0,1.0
2019-05-01,73.64,74.99,73.53,74.33,1733919,67.9663638671138,69.2123523410492,67.8648388803486,68.6032024204585,1878661.55985111,0.0,1.0
2019-05-02,74.66,74.77,72.93,73.4,1597871,68.9077773807538,69.0093023675189,67.3110662252662,67.7448548050808,1731256.66498888,0.0,1.0
2019-05-03,74.34,74.48,73.4,73.74,928802,68.6124319647099,68.7416455842291,67.7448548050808,68.0586593096275,1006335.71355573,0.0,1.0
2019-05-06,73.85,74.51,72.58,74.04,1792611,68.1601842963926,68.7693342169832,66.9880321764682,68.3355456371687,1942252.99882305,0.0,1.0
2019-05-07,72.88,74.09,72.49,73.71,1348515,67.2649185040094,68.3816933584256,66.9049662782058,68.0309706768734,1461085.14491312,0.0,1.0
2019-05-08,73.18,73.69,72.4,72.8,1045465,67.5418048315506,68.0125115883706,66.8219003799435,67.1910821499984,1132737.40449798,0.0,1.0
2019-05-09,72.65,73.01,72.22,73.01,991120,67.0526389862278,67.3849025792772,66.6557685834187,67.3849025792772,1073855.8405552,0.0,1.0
2019-05-10,73.51,73.55,72.34,72.58,1153608,67.8463797918459,67.8832979688514,66.7665231144352,66.9880321764682,1249907.87040036,0.0,1.0
2019-05-13,73.91,74.06,72.68,72.72,1645748,68.2155615619008,68.3540047256714,67.0803276189819,67.1172457959874,1783130.2989366,0.0,1.0
2019-05-14,72.47,73.73,72.42,73.57,2182674,67.0964793214218,68.2630525785626,67.0501867318527,68.1149162919415,2357476.67209565,0.2275,1.0
2019-05-15,73.61,73.76,72.5,72.59,2496849,68.1519503635968,68.290828132304,67.1242548751633,67.2075815363876,2696812.84115051,0.0,1.0
2019-05-16,74.1,74.81,73.63,74.07,1106610,68.6056177413737,69.2629725132547,68.1704673994244,68.5778421876323,1195234.49681802,0.0,1.0
2019-05-17,73.88,74.29,73.75,73.83,796368,68.4019303472698,68.7815295817363,68.2815696143902,68.3556377577007,860146.307878991,0.0,1.0
2019-05-20,73.97,74.48,73.66,73.92,801851,68.4852570084941,68.9574414220988,68.1982429531659,68.4389644189251,866068.422034884,0.0,1.0
2019-05-21,74.0,74.57,72.71,74.05,1192653,68.5130325622356,69.0407680833231,67.3186837513534,68.5593251518047,1288168.3775978,0.0,1.0
2019-05-22,74.14,74.32,73.69,74.0,830895,68.642651813029,68.8093051354777,68.2260185069073,68.5130325622356,897438.453686127,0.0,1.0
2019-05-23,75.18,75.22,73.86,74.22,1011806,69.6055376760659,69.6425717477211,68.3834133114422,68.7167199563395,1092837.97840924,0.0,1.0
2019-05-24,74.71,75.49,74.69,75.3,719108,69.1703873341165,69.8925517313941,69.1518702982889,69.7166398910316,776698.82663071,0.0,1.0
2019-05-28,73.09,75.3,73.09,74.87,2211078,67.6705074320784,69.7166398910316,67.6705074320784,69.3185236207376,2388155.44840132,0.0,1.0
2019-05-29,73.37,73.64,72.53,73.03,961544,67.9297459336652,68.1797259173382,67.1520304289047,67.6149563245955,1038550.67187933,0.0,1.0
2019-05-30,74.87,74.92,73.49,73.59,949592,69.3185236207376,69.3648162103066,68.040848148631,68.1334333277692,1025641.47830077,0.0,1.0
2019-05-31,74.41,74.89,74.1,74.75,1363917,68.892631796702,69.3370406565652,68.6056177413737,69.2074214057718,1473148.30807289,0.0,1.0
2019-06-03,75.97,76.09,74.6,74.78,1117153,70.3369605912573,70.4480628062231,69.0685436370645,69.2351969595132,1206621.84854984,0.0,1.0
2019-06-04,75.11,76.4,74.51,76.1,1454909,69.5407280506691,70.7350768615513,68.9852169758402,70.4573213241369,1571427.5368296,0.0,1.0
2019-06-05,77.02,77.11,75.27,75.58,1230061,71.3091049722079,71.3924316334323,69.6888643372902,69.9758783926185,1328572.25254648,0.0,1.0
2019-06-06,77.82,78.06,76.77,77.07,1597005,72.0497864053132,72.2719908352448,71.0776420243625,71.355397561777,1724903.50493024,0.0,1.0
2019-06-07,77.98,79.22,77.46,78.65,1687733,72.1979226919342,73.3459789132474,71.7164797604158,72.8182433921599,1822897.59085691,0.0,1.0
2019-06-10,77.29,78.15,76.72,77.86,812799,71.5590849558809,72.3553174964691,71.0313494347934,72.0868204769684,877893.208790077,0.0,1.0
2019-06-11,76.69,77.42,76.39,77.07,1250620,71.003573881052,71.6794456887605,70.7258183436375,71.355397561777,1350777.75043651,0.0,1.0
2019-06-12,76.79,77.35,76.66,76.7,915397,71.0961590601902,71.6146360633638,70.9757983273106,71.0128323989658,988707.921204146,0.0,1.0
2019-06-13,76.94,77.23,76.26,76.96,836768,71.2350368288974,71.503533848398,70.6054576107579,71.253553864725,903781.801568228,0.0,1.0
2019-06-14,77.16,77.8,76.72,77.11,1081128,71.4387242230013,72.0312693694855,71.0313494347934,71.3924316334323,1167711.73319947,0.0,1.0
2019-06-17,77.33,77.47,76.67,77.35,1156602,71.5961190275362,71.7257382783296,70.9850568452244,71.6146360633638,1249230.17999902,0.0,1.0
2019-06-18,76.33,77.73,75.61,77.71,1685941,70.6702672361546,71.9664597440888,70.0036539463599,71.9479427082612,1820962.0758893,0.0,1.0
2019-06-19,76.19,76.37,74.95,75.99,1389713,70.5406479853612,70.7073013078099,69.3925917640481,70.3554776270849,1501010.21884535,0.0,1.0
2019-06-20,76.36,77.01,75.89,76.29,1519405,70.6980427898961,71.2998464542941,70.2628924479468,70.6332331644994,1641088.79427963,0.0,1.0
2019-06-21,75.94,76.56,75.88,76.47,1539170,70.3091850375158,70.8832131481724,70.2536339300329,70.7998864869481,1662436.70350655,0.0,1.0
2019-06-24,76.12,76.52,75.87,76.36,1349581,70.4758383599645,70.8461790765171,70.2443754121191,70.6980427898961,1457664.18833207,0.0,1.0
2019-06-25,75.27,76.31,75.27,76.1,1187736,69.6888643372902,70.651750200327,69.6888643372902,70.4573213241369,1282857.59238814,0.0,1.0
2019-06-26,72.72,75.08,72.72,74.85,2207865,67.3279422692672,69.5129524969277,67.3279422692672,69.3000065849099,2384685.13054925,0.0,1.0
2019-06-27,73.14,73.54,72.47,72.83,1572540,67.7168000216475,68.0871407382001,67.0964793214218,67.4297859663192,1698479.18925927,0.0,1.0
2019-06-28,73.06,73.92,72.67,73.42,2034299,67.6427318783369,68.4389644189251,67.2816496796981,67.9760385232343,2197218.84100306,0.0,1.0
2019-07-01,73.55,73.68,72.5,73.24,1630024,68.0963992561139,68.2167599889935,67.1242548751633,67.8093852007856,1760566.88032937,0.0,1.0
2019-07-02,73.86,74.08,73.44,73.75,1270943,68.3834133114422,68.5871007055461,67.9945555590619,68.2815696143902,1372728.34791786,0.0,1.0
2019-07-03,75.04,75.13,73.79,73.79,1465322,69.4759184252724,69.5592450864968,68.3186036860455,68.3186036860455,1582674.47731935,0.0,1.0
2019-07-05,74.33,74.93,73.76,74.74,698497,68.8185636533915,69.3740747282205,68.290828132304,69.1981628878579,754437.164243856,0.0,1.0
2019-07-08,74.07,74.92,73.77,74.49,1008746,68.5778421876323,69.3648162103066,68.3000866502178,68.9666999400126,1089532.91378822,0.0,1.0
2019-07-09,73.69,74.08,71.64,73.95,2292048,68.2260185069073,68.5871007055461,66.3280223345751,68.4667399726665,2475610.05048096,0.0,1.0
2019-07-10,74.37,74.78,73.75,73.92,1687804,68.8555977250468,69.2351969595132,68.2815696143902,68.4389644189251,1822974.2769968,0.0,1.0
2019-07-11,75.1,75.35,74.32,74.51,1224734,69.5314695327553,69.7629324806007,68.8093051354777,68.9852169758402,1322818.63188107,0.0,1.0
2019-07-12,75.29,75.47,74.72,75.3,1096798,69.7073813731178,69.8740346955665,69.1796458520303,69.7166398910316,1184636.68830121,0.0,1.0
2019-07-15,75.28,75.72,74.98,75.43,822680,69.698122855204,70.1054976434119,69.4203673177895,69.8370006239112,888565.543273823,0.0,1.0
2019-07-16,75.35,75.89,75.1,75.5,1011388,69.7629324806007,70.2628924479468,69.5314695327553,69.9018102493079,1092386.50226166,0.0,1.0
2019-07-17,75.41,75.81,75.31,75.54,820493,69.8184835880836,70.1888243046362,69.7258984089455,69.9388443209632,886203.394147626,0.0,1.0
2019-07-18,76.63,76.78,75.0,75.34,1620201,70.9480227735691,71.0869005422763,69.4388843536172,69.7536739626869,1749957.19086132,0.0,1.0
2019-07-19,75.52,76.84,75.5,76.63,1211664,69.9203272851356,71.1424516497592,69.9018102493079,70.9480227735691,1308701.90162072,0.0,1.0
2019-07-22,75.36,75.98,75.06,75.55,744434,69.7721909985145,70.3462191091711,69.4944354611001,69.948102838877,804053.09675877,0.0,1.0
2019-07-23,75.0,75.99,74.8,75.92,806258,69.4388843536172,70.3554776270849,69.2537139953408,70.2906680016882,870828.363141034,0.0,1.0
2019-07-24,74.01,75.11,73.69,74.91,1053872,68.5222910801494,69.5407280506691,68.2260185069073,69.3555576923928,1138272.89616992,0.0,1.0
2019-07-25,74.48,74.79,73.37,73.62,1075787,68.9574414220988,69.244455477427,67.9297459336652,68.1612088815106,1161942.99132338,0.0,1.0
2019-07-26,75.84,75.95,74.3,74.85,755173,70.2165998583777,70.3184435554297,68.7907880996501,69.3000065849099,815652.145440174,0.0,1.0
2019-07-29,76.12,76.48,75.47,75.83,773180,70.4758383599645,70.8091450048619,69.8740346955665,70.2073413404639,835101.262639732,0.0,1.0
2019-07-30,76.63,77.11,76.06,76.65,1540809,70.9480227735691,71.3924316334323,70.4202872524816,70.9665398093967,1664206.9652431,0.0,1.0
2019-07-31,75.44,77.57,75.03,76.25,1728812,69.846259141825,71.8183234574678,69.4666599073586,70.5961990928441,1867266.46326434,0.0,1.0
2019-08-01,74.33,75.48,73.07,75.09,1815720,68.8185636533915,69.8832932134803,67.6519903962507,69.5222110148415,1961134.61884712,0.0,1.0
2019-08-02,74.32,74.9,73.94,74.38,1204328,68.8093051354777,69.346299174479,68.4574814547527,68.8648562429606,1300778.3872221,0.0,1.0
2019-08-05,74.14,75.1,73.62,74.19,2071579,68.642651813029,69.5314695327553,68.1612088815106,68.6889444025981,2237484.46488263,0.0,1.0
2019-08-06,74.66,75.1,73.65,74.19,1564309,69.1240947445474,69.5314695327553,68.1889844352521,68.6889444025981,1689588.99746333,0.0,1.0
2019-08-07,75.88,76.24,74.59,74.75,1223448,70.2536339300329,70.5869405749303,69.0592851191507,69.2074214057718,1321429.64067107,0.0,1.0
2019-08-08,77.2,77.22,75.12,75.79,1074748,71.4757582946566,71.4942753304842,69.549986568583,70.1703072688086,1160820.7814733,0.0,1.0
2019-08-09,76.69,77.84,76.31,77.38,1171249,71.003573881052,72.0683034411408,70.651750200327,71.6424116171053,1265050.20663432,0.0,1.0
2019-08-12,77.01,77.44,76.5,76.81,1179000,71.2998464542941,71.6979627245882,70.8276620406895,71.1146760960178,1273421.95692108,0.0,1.0
2019-08-13,78.43,78.47,77.0,77.07,1628882,72.6145559980559,72.6515900697112,71.2905879363803,71.355397561777,1759333.42157212,0.0,1.0
2019-08-14,77.67,78.99,77.63,77.97,1596867,72.1215399191452,73.3472439579411,72.0843973725151,72.4001090188716,1719717.29983924,0.2275,1.0
2019-08-15,78.99,79.34,78.03,78.03,1087341,73.3472439579411,73.6722412409551,72.4558228388168,72.4558228388168,1170992.40483052,0.0,1.0
2019-08-16,79.7,79.8,79.0,79.32,1172607,74.0065241606267,74.0993805272021,73.3565295945986,73.65366996764,1262818.09556625,0.0,1.0
2019-08-19,79.69,80.99,78.73,80.0,1725251,73.9972385239692,75.2043712894499,73.1058174048449,74.285093260353,1857978.14800164,0.0,1.0
2019-08-20,78.24,79.93,78.05,79.8,1586705,72.6508212086253,74.2200938037502,72.4743941121319,74.0993805272021,1708773.51604198,0.0,1.0
2019-08-21,78.89,79.23,78.22,78.45,864504,73.2543875913656,73.5700992377221,72.6322499353102,72.8458195784337,931012.090913156,0.0,1.0
2019-08-22,79.32,79.52,78.7,78.99,568190,73.65366996764,73.8393827007909,73.0779604948723,73.3472439579411,611902.038551523,0.0,1.0
2019-08-23,78.5,79.96,78.14,79.23,990140,72.8922477617214,74.2479507137228,72.5579648420498,73.5700992377221,1066313.52971964,0.0,1.0
2019-08-26,79.15,79.32,78.46,78.78,872385,73.4958141444618,73.65366996764,72.8551052150912,73.1522455881326,939499.392635861,0.0,1.0
2019-08-27,79.72,80.01,79.37,79.42,1512457,74.0250954339418,74.2943788970106,73.7000981509277,73.7465263342155,1628813.46296401,0.0,1.0
2019-08-28,80.28,80.39,79.44,79.95,1286579,74.5450910867643,74.6472330899972,73.7650976075305,74.2386650770653,1385558.19859128,0.0,1.0
2019-08-29,79.93,80.7,78.89,80.57,1001052,74.2200938037502,74.9350878263811,73.2543875913656,74.814374549833,1078065.01257692,0.0,1.0
2019-08-30,79.78,80.67,79.65,80.36,901491,74.0808092538871,74.9072309164085,73.960095977339,74.6193761800246,970844.577757177,0.0,1.0
2019-09-03,79.87,80.56,79.53,79.56,1275867,74.1643799838049,74.8050889131755,73.8486683374485,73.8765252474211,1374022.10215001,0.0,1.0
2019-09-04,80.19,80.33,79.74,79.74,922875,74.4615203568464,74.591519270052,74.0436667072569,74.0436667072569,993873.693356511,0.0,1.0
2019-09-05,77.5,79.88,75.37,79.8,4867079,71.963684095967,74.1736656204625,69.9858434879101,74.0993805272021,5241513.51113414,0.0,1.0
2019-09-06,75.9,77.73,75.4,77.44,3316296,70.4779822307599,72.1772537390905,70.0137003978827,71.9079702760217,3571425.54927095,0.0,1.0
2019-09-09,73.64,75.54,72.84,75.54,3285250,68.379428346155,70.1436993110884,67.6365774135514,70.1436993110884,3537991.11591438,0.0,1.0
2019-09-10,71.58,72.99,71.07,72.99,3906961,66.4665871947009,67.7758619634146,65.9930197251661,67.7758619634146,4207531.63632112,0.0,1.0
2019-09-11,71.87,72.31,69.97,70.6,3585959,66.7358706577697,67.1444386707016,64.9715996928363,65.5565948022615,3861834.28476773,0.0,1.0
2019-09-12,72.65,74.04,72.48,73.09,3175081,67.4601503170581,68.7508538124567,67.3022944938798,67.86871832999,3419346.58558969,0.0,1.0
2019-09-13,71.98,73.19,71.64,72.35,2907154,66.8380126610026,67.9615746965655,66.5223010146461,67.1815812173318,3130807.40418384,0.0,1.0
2019-09-16,72.38,72.55,70.7,72.05,2829727,67.2094381273044,67.3672939504826,65.649451168837,66.9030121176054,3047423.78402345,0.0,1.0
2019-09-17,72.75,73.61,72.64,72.93,2615329,67.5530066836335,68.3515714361823,67.4508646804005,67.7201481434693,2816531.69992945,0.0,1.0
2019-09-18,72.81,73.18,72.19,73.14,2685904,67.6087205035788,67.9522890599079,67.0330110308111,67.9151465132777,2892536.18147748,0.0,1.0
2019-09-19,72.77,73.25,72.69,72.81,1690114,67.5715779569486,68.0172885165107,67.4972928636883,67.6087205035788,1820137.98550567,0.0,1.0
2019-09-20,72.8,73.18,72.65,73.07,2323757,67.5994348669212,67.9522890599079,67.4601503170581,67.8501470566749,2502528.45949132,0.0,1.0
2019-09-23,73.35,73.82,73.04,73.09,1851755,68.1101448830862,68.5465698059907,67.8222901467023,67.86871832999,1994214.3638536,0.0,1.0
2019-09-24,73.84,74.32,72.53,73.65,1834423,68.5651410793058,69.0108516388679,67.3487226771676,68.3887139828125,1975548.97704254,0.0,1.0
2019-09-25,73.42,74.08,72.98,73.84,1476312,68.175144339689,68.7879963590869,67.766576326757,68.5651410793058,1589887.75293137,0.0,1.0
2019-09-26,74.64,74.89,73.51,73.75,1293161,69.3079920119094,69.540132928348,68.2587150696069,68.481570349388,1392646.56554203,0.0,1.0
2019-09-27,75.66,76.7,74.83,76.22,1983933,70.2551269509789,71.2208331633635,69.4844191084027,70.7751226038013,2136561.09232763,0.0,1.0
2019-09-30,75.24,75.86,75.14,75.19,1552518,69.865130211362,70.4408396841298,69.7722738447866,69.8187020280743,1671956.43902204,0.0,1.0
2019-10-01,75.56,75.56,74.7,74.92,1756492,70.1622705844034,70.1622705844034,69.3637058318546,69.5679898383206,1891622.58311382,0.0,1.0
2019-10-02,74.85,76.05,74.39,75.59,2063077,69.5029903817178,70.6172667806231,69.0758510954708,70.1901274943761,2221793.80486943,0.0,1.0
2019-10-03,75.14,75.46,74.6,74.84,1454220,69.7722738447866,70.069414217828,69.2708494652792,69.4937047450603,1566096.16941938,0.0,1.0
2019-10-04,76.05,76.1,75.42,75.45,1190264,70.6172667806231,70.6636949639108,70.0322716711978,70.0601285811704,1281833.48530331,0.0,1.0
2019-10-07,76.05,76.43,75.58,75.94,1030688,70.6172667806231,70.9701209736098,70.1808418577185,70.5151247773901,1109980.97170065,0.0,1.0
2019-10-08,75.67,76.33,75.33,76.33,1150975,70.2644125876364,70.8772646070343,69.9487009412799,70.8772646070343,1239521.90081106,0.0,1.0
2019-10-09,75.92,76.14,75.0,75.94,853144,70.496553504075,70.700837510541,69.642274931581,70.5151247773901,918778.142484029,0.0,1.0
2019-10-10,75.63,75.93,74.45,75.23,877465,70.2272700410062,70.5058391407326,69.131564915416,69.8558445747045,944970.207602408,0.0,1.0
2019-10-11,74.12,75.24,74.11,75.24,1652493,68.8251389057171,69.865130211362,68.8158532690595,69.865130211362,1779622.72372291,0.0,1.0
2019-10-14,73.68,74.7,73.47,74.7,1759829,68.4165708927851,69.3637058318546,68.2215725229767,69.3637058318546,1895216.30546488,0.0,1.0
2019-10-15,72.8,74.07,72.4,73.63,1354890,67.5994348669212,68.7787107224294,67.2280094006195,68.3701427094974,1459124.50591012,0.0,1.0
2019-10-16,72.99,73.56,72.44,73.07,1454290,67.7758619634146,68.3051432528946,67.2651519472497,67.8501470566749,1566171.55466498,0.0,1.0
2019-10-17,73.76,73.86,73.05,73.23,1078612,68.4908559860455,68.5837123526209,67.8315757833599,67.9987172431957,1161591.86470395,0.0,1.0
2019-10-18,73.89,74.09,73.17,73.63,2161546,68.6115692625936,68.7972819957444,67.9430034232504,68.3701427094974,2327838.22985777,0.0,1.0
2019-10-21,73.7,74.0,73.19,73.89,1332408,68.4351421661002,68.7137112658265,67.9615746965655,68.6115692625936,1434912.91888692,0.0,1.0
2019-10-22,74.18,74.58,73.7,74.33,2258608,68.8808527256624,69.2522781919641,68.4351421661002,69.0201372755255,2432367.41140952,0.0,1.0
2019-10-23,75.28,75.29,73.87,74.01,1794196,69.9022727579922,69.9115583946497,68.5929979892785,68.7229969024841,1932227.23025922,0.0,1.0
2019-10-24,75.75,75.97,75.23,75.28,2229176,70.3386976808968,70.5429816873627,69.8558445747045,69.9022727579922,2400671.14643012,0.0,1.0
2019-10-25,74.89,75.76,74.88,75.76,1372514,69.540132928348,70.3479833175543,69.5308472916904,70.3479833175543,1478104.35688855,0.0,1.0
2019-10-28,74.6,75.69,74.57,74.93,1359631,69.2708494652792,70.2829838609515,69.2429925553066,69.5772754749782,1464230.24090154,0.0,1.0
2019-10-29,73.65,74.44,73.54,74.16,1268272,68.3887139828125,69.1222792787585,68.2865719795795,68.8622814523472,1365842.80300219,0.0,1.0
2019-10-30,75.41,75.56,73.64,73.81,1417542,70.0229860345403,70.1622705844034,68.379428346155,68.5372841693332,1526596.45458808,0.0,1.0
2019-10-31,69.94,75.41,69.7,74.57,3468860,64.9437427828636,70.0229860345403,64.7208875030826,69.2429925553066,3735726.61512845,0.0,1.0
2019-11-01,68.78,70.75,68.21,69.85,2570267,63.8666089305885,65.6958793521247,63.3373276411085,64.8601720529457,2768002.9865392,0.0,1.0
2019-11-04,67.16,69.03,66.9,68.78,2122724,62.3623357920664,64.0987498470271,62.1209092389702,63.8666089305885,2286029.5726469,0.0,1.0
2019-11-05,67.27,68.03,66.45,66.8,1788306,62.4644777952993,63.1701861812727,61.7030555893807,62.0280528723948,1925884.10030786,0.0,1.0
2019-11-06,67.51,68.18,67.37,68.07,1382238,62.6873330750804,63.3094707311359,62.5573341618748,63.2073287279029,1488576.44443475,0.0,1.0
2019-11-07,67.19,67.77,66.7,67.5,1487781,62.390192702039,62.9287596281766,61.9351965058193,62.6780474384229,1602239.08695722,0.0,1.0
2019-11-08,67.58,67.97,67.07,67.33,1646312,62.7523325316832,63.1144723613274,62.2787650621485,62.5201916152446,1772966.20653626,0.0,1.0
2019-11-11,67.53,67.78,67.15,67.76,811832,62.7059043483955,62.9380452648341,62.3530501554088,62.919473991519,874287.924393882,0.0,1.0
2019-11-12,67.05,67.74,66.71,67.6,1599928,62.2601937888334,62.9009027182039,61.9444821424769,62.7709038049983,1723013.7889362,0.0,1.0
2019-11-13,68.37,68.53,67.01,67.73,1417283,63.4858978276292,63.6344680141499,62.2230512422032,62.8916170815464,1526317.52917936,0.0,1.0
2019-11-14,68.02,68.75,67.82,68.28,1003110,63.3721487785743,64.052267399691,63.1858149097752,63.6143828080131,1076680.26909431,0.2275,1.0
2019-11-15,67.36,68.27,67.06,68.19,1565947,62.7572470115373,63.6050661145732,62.4777462083386,63.5305325670535,1680796.95880554,0.0,1.0
2019-11-18,68.02,68.34,67.2,67.3,1668739,63.3721487785743,63.6702829686529,62.608179916498,62.7013468508975,1791127.94765097,0.0,1.0
2019-11-19,68.9,69.09,67.75,67.81,2580755,64.1920178012903,64.3690349766495,63.1205980556955,63.1764982163352,2770033.18466219,0.0,1.0
2019-11-20,69.68,69.95,69.01,69.2,2115632,64.9187198896068,65.1702706124856,64.2945014291299,64.471518604489,2270797.05223209,0.0,1.0
2019-11-21,68.96,70.08,68.95,69.82,2699935,64.2479179619301,65.291387627205,64.2386012684901,65.0491535977662,2897954.10507037,0.0,1.0
2019-11-22,68.84,69.19,67.91,69.0,1959664,64.1361176406506,64.462201911049,63.2696651507348,64.2851847356899,2103390.01989257,0.0,1.0
2019-11-25,68.79,69.46,68.6,69.11,2037659,64.0895341734508,64.7137526339278,63.9125169980917,64.3876683635294,2187105.34282625,0.0,1.0
2019-11-26,69.5,70.06,68.67,68.84,3317376,64.7510194076877,65.2727542403251,63.9777338521714,64.1361176406506,3560679.5709015,0.0,1.0
2019-11-27,70.2,70.55,69.61,69.73,1150554,65.4031879484845,65.7292722188829,64.8535030355272,64.9653033568066,1234938.13273473,0.0,1.0
2019-11-29,70.24,70.71,69.78,70.3,611546,65.4404547222443,65.8783393139222,65.0118868240064,65.496354882884,656398.113709911,0.0,1.0
2019-12-02,69.81,70.31,69.39,70.06,1356910,65.0398369043263,65.505671576324,64.6485357798481,65.2727542403251,1456428.73058464,0.0,1.0
2019-12-03,69.12,70.22,68.87,70.0,1436222,64.3969850569694,65.4218213353644,64.1640677209705,65.2168540796854,1541557.64516271,0.0,1.0
2019-12-04,70.14,70.21,68.81,68.81,940031,65.3472877878448,65.4125046419244,64.1081675603307,64.1081675603307,1008974.91804188,0.0,1.0
2019-12-05,69.74,70.12,69.19,69.57,1673141,64.9746200502466,65.3286544009649,64.462201911049,64.8162362617673,1795852.79990502,0.0,1.0
2019-12-06,70.25,70.6,69.77,69.83,1494143,65.4497714156843,65.7758556860827,65.0025701305664,65.0584702912062,1603726.69727685,0.0,1.0
2019-12-09,70.35,70.64,70.01,70.25,1171432,65.5429383500838,65.8131224598425,65.2261707731254,65.4497714156843,1257347.37066292,0.0,1.0
2019-12-10,69.35,69.42,68.35,68.82,2123902,64.6112690060883,64.676485860168,63.6795996620928,64.1174842537707,2279673.59201876,0.0,1.0
2019-12-11,69.4,69.92,69.13,69.4,1699273,64.6578524732881,65.1423205321658,64.4063017504093,64.6578524732881,1823901.3776203,0.0,1.0
2019-12-12,69.55,69.94,69.16,69.43,1667010,64.7976028748874,65.1609539190457,64.4342518307292,64.685802553608,1789272.13903052,0.0,1.0
2019-12-13,69.99,70.26,69.16,69.26,2096850,65.2075373862454,65.4590881091242,64.4342518307292,64.5274187651287,2250637.53950255,0.0,1.0
2019-12-16,68.92,70.25,68.89,70.01,1686806,64.2106511881702,65.4497714156843,64.1827011078504,65.2261707731254,1810520.02072544,0.0,1.0
2019-12-17,68.74,69.22,68.45,68.65,1976956,64.042950706251,64.4901519913689,63.7727665964924,63.9591004652915,2121950.25278146,0.0,1.0
2019-12-18,68.61,68.86,67.99,68.74,1630264,63.9218336915316,64.1547510275305,63.3441986982544,64.042950706251,1749831.10747053,0.0,1.0
2019-12-19,69.49,69.78,68.49,68.87,1204310,64.7417027142477,65.0118868240064,63.8100333702522,64.1640677209705,1292636.71469028,0.0,1.0
2019-12-20,70.25,70.83,69.9,70.21,3645326,65.4497714156843,65.9901396352017,65.1236871452859,65.4125046419244,3912682.13716988,0.0,1.0
2019-12-23,70.15,70.67,69.99,70.53,1048347,65.3566044812847,65.8410725401624,65.2075373862454,65.710638832003,1125235.04906163,0.0,1.0
2019-12-24,70.35,70.46,69.99,70.15,265404,65.5429383500838,65.6454219779233,65.2075373862454,65.3566044812847,284869.306595195,0.0,1.0
2019-12-26,70.37,70.69,70.2,70.53,988958,65.5615717369637,65.8597059270423,65.4031879484845,65.710638832003,1061490.3306347,0.0,1.0
2019-12-27,70.7,70.76,70.26,70.5,940962,65.8690226204823,65.924922781122,65.4590881091242,65.6826887516831,1009974.19960674,0.0,1.0
2019-12-30,70.35,70.56,69.91,70.55,1159165,65.5429383500838,65.7385889123229,65.1330038387258,65.7292722188829,1244180.68220305,0.0,1.0
2019-12-31,70.35,70.35,70.35,70.35,1611133,65.5429383500838,65.5429383500838,65.5429383500838,65.5429383500838,1729296.99832194,0.0,1.0
2020-01-02,70.03,70.71,69.66,70.38,1424290,65.2448041600053,65.8783393139222,64.9000865027269,65.5708884304037,1528750.52633144,0.0,1.0
2020-01-03,70.27,70.42,69.54,69.6,1224237,65.4684048025642,65.6081552041635,64.7882861814475,64.8441863420872,1314025.20421012,0.0,1.0
2020-01-06,70.54,70.92,70.17,70.43,1541430,65.719955525443,66.0739898761613,65.3752378681646,65.6174718976035,1654481.82870278,0.0,1.0
2020-01-07,69.86,70.37,69.3,70.16,1583783,65.086420371526,65.5615717369637,64.5646855388885,65.3659211747247,1699941.0898376,0.0,1.0
2020-01-08,69.23,69.88,68.94,69.88,1699249,64.4994686848089,65.1050537584059,64.2292845750502,65.1050537584059,1823875.6174081,0.0,1.0
2020-01-09,69.75,70.19,69.13,69.22,1363952,64.9839367436865,65.3938712550445,64.4063017504093,64.4901519913689,1463987.2061805,0.0,1.0
2020-01-10,70.1,70.37,69.36,69.73,1061280,65.3100210140849,65.5615717369637,64.6205856995283,64.9653033568066,1139116.58341,0.0,1.0
2020-01-13,70.82,71.22,70.14,70.22,1172670,65.9808229417617,66.3534906793599,65.3472877878448,65.4218213353644,1258676.16827549,0.0,1.0
2020-01-14,71.17,71.21,70.62,70.81,1766794,66.3069072121601,66.34417398592,65.7944890729626,65.9715062483218,1896374.51461376,0.0,1.0
2020-01-15,71.84,72.35,71.33,71.33,1228007,66.9311256726371,67.4062770380748,66.4559743071994,66.4559743071994,1318071.7042096,0.0,1.0
2020-01-16,71.68,72.35,71.62,71.95,1680216,66.7820585775979,67.4062770380748,66.7261584169581,67.0336093004766,1803446.69579265,0.0,1.0
2020-01-17,72.0,72.22,71.66,71.76,2043876,67.0801927676764,67.2851600233554,66.7634251907179,66.8565921251175,2193778.31112779,0.0,1.0
2020-01-21,72.5,72.57,71.79,72.0,1951060,67.5460274396742,67.6112442937538,66.8845422054374,67.0801927676764,2094154.98381946,0.0,1.0
2020-01-22,72.22,72.65,72.09,72.63,1456612,67.2851600233554,67.6857778412735,67.164043008636,67.6671444543936,1563443.09210954,0.0,1.0
2020-01-23,70.98,72.73,70.94,72.14,2276843,66.129890036801,67.7603113887931,66.0926232630412,67.2106264758358,2443831.61759478,0.0,1.0
2020-01-24,71.31,71.92,70.94,71.24,2362298,66.4373409203195,67.0056592201568,66.0926232630412,66.3721240662398,2535554.07315344,0.0,1.0
2020-01-27,72.38,72.79,70.29,71.0,2708677,67.4342271183947,67.8162115494329,65.4870381894441,66.1485234236809,2907337.26236362,0.0,1.0
2020-01-28,72.02,72.76,71.52,72.14,1685402,67.0988261545563,67.788261469113,66.6329914825586,67.2106264758358,1809013.04831184,0.0,1.0
2020-01-29,72.7,73.1,71.7,72.08,1269646,67.7323613084733,68.1050290460715,66.8006919644778,67.154726315196,1362764.59903152,0.0,1.0
2020-01-30,72.78,73.09,71.93,72.9,2903455,67.8068948559929,68.0957123526315,67.0149759135967,67.9186951772724,3116400.70451219,0.0,1.0
2020-01-31,74.22,77.24,74.07,74.54,3679441,69.1484987113464,71.9621401302129,69.0087483097471,69.446632901425,3949299.20546763,0.0,1.0
2020-02-03,75.11,76.38,74.58,74.73,2354602,69.9776844275024,71.1609044943767,69.4838996751848,69.6236500767841,2527293.63177518,0.0,1.0
2020-02-04,74.74,75.74,74.61,75.13,2475137,69.6329667702241,70.5646361142196,69.5118497555047,69.9963178143823,2656668.9308304,0.0,1.0
2020-02-05,74.26,74.99,74.16,74.79,1507673,69.1857654851063,69.865884106223,69.0925985507067,69.6795502374239,1618249.01690365,0.0,1.0
2020-02-06,73.96,74.73,73.84,74.3,916865,68.9062646819076,69.6236500767841,68.7944643606281,69.2230322588661,984109.873217448,0.0,1.0
2020-02-07,74.49,74.68,73.8,74.3,1170022,69.4000494342252,69.5770666095844,68.7571975868683,69.2230322588661,1255833.95819627,0.0,1.0
2020-02-10,75.55,75.67,74.58,74.58,939876,70.3876189388605,70.4994192601399,69.4838996751848,69.4838996751848,1008808.55000477,0.0,1.0
2020-02-11,74.78,75.74,74.58,75.35,990915,69.6702335439839,70.5646361142196,69.4838996751848,70.2012850700613,1063590.86127104,0.0,1.0
2020-02-12,75.68,75.92,74.55,74.55,1644243,70.5087359535799,70.7323365961388,69.4559495948649,69.4559495948649,1764835.35773388,0.0,1.0
2020-02-13,75.72,76.43,75.43,75.49,948119,70.7696033698986,71.4331852292836,70.4985628921217,70.5546402323514,1014440.76639457,0.24,1.0
2020-02-14,76.43,76.46,75.69,75.89,884789,71.4331852292836,71.4612238993984,70.7415646997838,70.9284891672161,946680.77662982,0.0,1.0
2020-02-18,76.15,76.85,75.9,76.54,1436075,71.1714909748782,71.8257266108915,70.9378353905878,71.5359936863714,1536529.72211304,0.0,1.0
2020-02-19,75.78,76.42,75.66,76.09,1048131,70.8256807101283,71.4238390059119,70.7135260296689,71.1154136346485,1121448.694649,0.0,1.0
2020-02-20,76.31,76.79,75.36,75.96,2126147,71.3210305488241,71.7696492706618,70.4331393285203,70.9939127308175,2274872.87159895,0.0,1.0
2020-02-21,76.61,76.87,76.06,76.06,953642,71.6014172499727,71.8444190576348,71.0873749645337,71.0873749645337,1020350.10515142,0.0,1.0
2020-02-24,75.51,77.0,75.39,76.39,1363360,70.5733326790946,71.9659199614658,70.4611779986352,71.3958003357971,1458728.24326029,0.0,1.0
2020-02-25,74.76,76.01,74.22,75.33,1455127,69.8723659262232,71.0406438476756,69.3676698641558,70.4051006584055,1556914.42643955,0.0,1.0
2020-02-26,74.43,75.54,74.28,74.73,1586408,69.5639405549598,70.6013713492095,69.4237472043855,69.8443272561083,1697378.64902452,0.0,1.0
2020-02-27,71.86,74.83,71.39,74.43,2229259,67.1619611484537,69.9377894898245,66.7226886499876,69.5639405549598,2385197.64760753,0.0,1.0
2020-02-28,69.52,70.98,68.05,70.21,3499096,64.9749448794949,66.3394934917512,63.6010500438669,65.6198342921366,3743860.87392847,0.0,1.0
2020-03-02,74.96,75.04,69.53,69.83,3901115,70.0592903936556,70.1340601806285,64.9842911028665,65.2646778040151,4174001.46014727,0.0,1.0
2020-03-03,73.06,75.91,72.42,75.0,2257613,68.283507953048,70.9471816139594,67.6853496572644,70.096675287142,2415535.03509829,0.0,1.0
2020-03-04,76.47,76.55,73.91,74.39,1907722,71.47057012277,71.545339909743,69.0779369396356,69.5265556614733,2041168.84879197,0.0,1.0
2020-03-05,75.03,75.65,73.81,75.23,1634561,70.1247139572569,70.7041798062973,68.9844747059194,70.3116384246893,1748899.99415546,0.0,1.0
2020-03-06,74.68,75.19,72.69,73.16,2370960,69.7975961392502,70.2742535312028,67.9376976882981,68.3769701867642,2536810.75845003,0.0,1.0
2020-03-09,70.74,73.1,70.18,70.99,1976722,66.1151841308324,68.3208928465344,65.5917956220217,66.3488397151228,2114995.46009416,0.0,1.0
2020-03-10,72.77,73.21,70.01,72.14,2095534,68.012467475271,68.4237013036223,65.4329098247042,67.423655402859,2242118.46505121,0.0,1.0
2020-03-11,68.41,71.88,68.0,71.15,2659718,63.9375140852452,67.1806535951969,63.5543189270088,66.4983792890688,2845767.63709349,0.0,1.0
2020-03-12,63.41,69.97,61.0,63.91,3917508,59.2644023994357,65.3955249312177,57.0119625668755,59.7317135680166,4191541.16506143,0.0,1.0
2020-03-13,63.29,66.04,62.11,65.95,4123645,59.1522477189763,61.7224591461715,58.0493933611252,61.6383431358269,4412097.63135129,0.0,1.0
2020-03-16,60.43,64.42,47.98,50.02,3875072,56.4792278346932,60.2083709599692,44.8431797370277,46.7498093048379,4146136.72915969,0.0,1.0
2020-03-17,68.69,71.87,61.7,61.88,3963629,64.1992083396505,67.1713073718253,57.6661982028889,57.834430223578,4240888.36998706,0.0,1.0
2020-03-18,69.38,71.72,65.71,65.88,3034804,64.8440977522922,67.031114021251,61.414033774908,61.5729195722256,3247091.236034,0.0,1.0
2020-03-19,66.7,70.94,65.75,69.86,2357074,62.3393098886983,66.3021085982648,61.4514186683945,65.2927164741299,2521953.42041318,0.0,1.0
2020-03-20,65.75,66.98,64.14,66.0,3647121,61.4514186683945,62.6010041431037,59.9466767055639,61.685074252685,3902240.35418945,0.0,1.0
2020-03-23,60.87,65.77,59.78,65.62,2883470,56.8904616630445,61.4701111151378,55.871723315538,61.3299177645635,3085171.28828318,0.0,1.0
2020-03-24,62.75,63.37,59.36,62.28,2321481,58.6475516569088,59.2270175059492,55.47918193393,58.2082791584427,2483870.65844102,0.0,1.0
2020-03-25,60.3,63.82,59.82,61.95,2966304,56.3577269308622,59.6475975576721,55.9091082090245,57.8998537871793,3173799.60017602,0.0,1.0
2020-03-26,62.9,63.98,60.31,60.31,2229815,58.7877450074831,59.797137131618,56.3670731542338,56.3670731542338,2385792.5403015,0.0,1.0
2020-03-27,61.97,63.53,61.29,61.99,2057763,57.9185462339226,59.3765570798951,57.2830030446525,57.9372386806658,2201705.35004403,0.0,1.0
2020-03-30,64.81,65.26,63.01,63.18,2218176,60.5728736714623,60.9934537231852,58.8905534645709,59.0494392618885,2373339.38191098,0.0,1.0
2020-03-31,64.18,65.55,63.52,64.32,2405811,59.9840615990504,61.2644942009621,59.3672108565235,60.114908726253,2574099.61686296,0.0,1.0
2020-04-01,63.8,64.47,61.89,62.8,1534263,59.6289051109288,60.2551020768273,57.8437764469496,58.6942827737669,1641586.05994695,0.0,1.0
2020-04-02,66.27,66.74,63.08,63.08,2273898,61.9374222837187,62.3766947821848,58.9559770281723,58.9559770281723,2432959.1853165,0.0,1.0
2020-04-03,67.65,68.18,65.78,65.78,1356263,63.2272011090021,63.7225509476979,61.4794573385094,61.4794573385094,1451134.80180505,0.0,1.0
2020-04-06,68.86,69.45,68.01,68.3,1806949,64.358094136968,64.9095213158935,63.5636651503804,63.8347056281574,1933346.68791144,0.0,1.0
2020-04-07,67.01,69.69,66.97,68.86,1801390,62.6290428132185,65.1338306768124,62.591657919732,64.358094136968,1927398.83092262,0.0,1.0
2020-04-08,68.61,68.98,66.69,67.53,1147057,64.1244385526775,64.4702488174274,62.3299636653267,63.1150464285427,1227294.65623858,0.0,1.0
2020-04-09,68.39,69.98,68.09,68.35,1063540,63.9188216385019,65.4048711545893,63.6384349373534,63.8814367450154,1137935.56788893,0.0,1.0
2020-04-13,68.1,68.59,67.27,67.27,1009453,63.647781160725,64.1057461059343,62.8720446208806,62.8720446208806,1080065.13418601,0.0,1.0
2020-04-14,72.14,72.4,68.85,70.21,2276121,67.423655402859,67.6666572105211,64.3487479135964,65.6198342921366,2435337.68614149,0.0,1.0
2020-04-15,72.0,72.73,71.38,71.85,1550257,67.2928082756564,67.9750825817845,66.713342426616,67.1526149250821,1658698.85445662,0.0,1.0
2020-04-16,72.65,72.97,71.25,72.64,1632501,67.9003127948116,68.1993919427034,66.5918415227849,67.89096657144,1746695.89532528,0.0,1.0
2020-04-17,73.55,73.67,71.83,73.22,1732268,68.7414728982573,68.8536275787167,67.1339224783388,68.4330475269939,1853441.68561203,0.0,1.0
2020-04-20,72.67,74.1,72.33,73.08,1253835,67.9190052415548,69.2555151836963,67.6012336469198,68.3022003997912,1341541.87220417,0.0,1.0
2020-04-21,70.55,72.33,70.2,72.11,1361343,65.9376058867716,67.6012336469198,65.610488068765,67.3956167327442,1456570.15231832,0.0,1.0
2020-04-22,71.41,71.91,70.72,70.98,785973,66.7413810967308,67.2086922653118,66.0964916840891,66.3394934917512,840952.509637971,0.0,1.0
2020-04-23,70.66,71.93,70.22,71.27,1010909,66.0404143438594,67.227384712055,65.6291805155082,66.6105339695282,1081622.98267957,0.0,1.0
2020-04-24,71.35,71.48,70.5,70.54,1047652,66.6853037565011,66.8068046603322,65.8908747699135,65.9282596634,1120936.18817344,0.0,1.0
2020-04-27,71.48,72.39,71.18,72.3,799498,66.8068046603322,67.6573109871495,66.5264179591836,67.5731949768049,855423.595404089,0.0,1.0
2020-04-28,69.42,71.91,68.86,70.96,1838158,64.8814826457787,67.2086922653118,64.358094136968,66.320801045008,1966738.78518869,0.0,1.0
2020-04-29,68.37,69.42,67.08,69.42,2194366,63.9001291917587,64.8814826457787,62.6944663768198,64.8814826457787,2347863.85125727,0.0,1.0
2020-04-30,69.99,70.93,67.64,69.11,3151766,65.414217377961,66.2927623748931,63.2178548856305,64.5917497212585,3372234.83184744,0.0,1.0
2020-05-01,71.22,71.64,69.85,70.25,2245072,66.5638028526701,66.9563442342781,65.2833702507583,65.657219185623,2402116.78100639,0.0,1.0
2020-05-04,71.93,72.47,70.18,71.22,1672307,67.227384712055,67.7320807741225,65.5917956220217,66.5638028526701,1789286.36039043,0.0,1.0
2020-05-05,73.43,73.77,71.6,71.78,1578872,68.6293182177979,68.9470898124329,66.9189593407916,67.0871913614807,1689315.49912926,0.0,1.0
2020-05-06,71.85,73.8,71.77,73.4,1190758,67.1526149250821,68.9751284825478,67.0778451381091,68.601279547683,1274052.58001419,0.0,1.0
2020-05-07,72.38,73.42,71.79,72.31,1293152,67.6479647637779,68.6199719944263,67.0965375848524,67.5825412001765,1383609.13128487,0.0,1.0
2020-05-08,73.35,73.67,72.95,73.25,1254180,68.5545484308249,68.8536275787167,68.1806994959602,68.4610861971087,1341911.00526068,0.0,1.0
2020-05-11,73.99,74.67,73.22,73.41,1426373,69.1527067266085,69.7882499158786,68.4330475269939,68.6106257710546,1526149.05859341,0.0,1.0
2020-05-12,73.38,74.5,73.21,74.35,1388306,68.5825871009398,69.6293641185611,68.4237013036223,69.4891707679868,1485419.23812326,0.0,1.0
2020-05-13,73.45,74.0,73.08,73.27,1454349,68.6480106645411,69.1620529499802,68.3022003997912,68.479778643852,1556082.00464834,0.0,1.0
2020-05-14,72.8,73.95,71.1,73.3,1862313,68.2648155063047,69.343174542462,66.6707195398113,68.7336672611557,1986036.07721577,0.24,1.0
2020-05-15,73.6,74.38,72.68,72.95,3582138,69.0149783140663,69.7463870516339,68.1522910851405,68.40547103276,3820117.94019886,0.0,1.0
2020-05-18,73.09,73.96,72.42,73.75,2079826,68.5367495241183,69.352551577559,67.908488172618,69.1556338405216,2217999.58993541,0.0,1.0
2020-05-19,72.11,72.92,72.04,72.74,1397736,67.6178000846104,68.377339927469,67.5521608389312,68.2085532957226,1490594.82612389,0.0,1.0
2020-05-20,72.15,72.54,71.62,72.31,1161326,67.6553082249984,68.0210125937822,67.1583253648564,67.8053407865508,1238478.88803262,0.0,1.0
2020-05-21,70.97,72.14,70.79,72.14,1050608,66.5488180835501,67.6459311899014,66.3800314518037,67.6459311899014,1120405.31909057,0.0,1.0
2020-05-22,71.93,72.29,70.61,70.95,941691,67.449013452864,67.7865867163567,66.2112448200574,66.5300640133561,1004252.39988627,0.0,1.0
2020-05-26,70.3,72.2,70.07,72.2,1885374,65.9205567320497,67.7021934004835,65.7048849248183,67.7021934004835,2010629.1386274,0.0,1.0
2020-05-27,72.92,73.01,70.14,70.31,1788161,68.377339927469,68.4617332433422,65.7705241704974,65.9299337671468,1906957.77663059,0.0,1.0
2020-05-28,74.04,74.7,73.55,73.87,1986606,69.4275678583352,70.0464521747385,68.9680931385812,69.2681582616859,2118586.50356483,0.0,1.0
2020-05-29,75.07,75.22,73.46,74.12,2025616,70.3934024733282,70.5340579997835,68.883699822708,69.5025841391113,2160188.13947253,0.0,1.0
2020-06-01,75.3,76.0,74.62,74.99,1235942,70.6090742805597,71.2654667373511,69.9714358939624,70.3183861925521,1318052.0145358,0.0,1.0
2020-06-02,75.87,76.42,75.11,75.16,1448720,71.1435652810898,71.6593022114259,70.4309106137163,70.4777957892014,1544965.95673447,0.0,1.0
2020-06-03,75.14,76.14,75.1,76.0,1095016,70.4590417190074,71.3967452287094,70.4215335786193,71.2654667373511,1167763.57203569,0.0,1.0
2020-06-04,74.27,75.86,73.83,74.8,866831,69.6432396655666,71.1341882459928,69.2306501212978,70.1402225257087,924419.063202065,0.0,1.0
2020-06-05,73.79,74.4,72.44,73.77,1906825,69.1931419809097,69.7651411218279,67.927242242812,69.1743879107157,2033505.23941838,0.0,1.0
2020-06-08,74.75,74.89,72.76,72.88,1218635,70.0933373502236,70.2246158415819,68.2273073659166,68.3398317870809,1299595.22108144,0.0,1.0
2020-06-09,74.93,75.44,74.19,74.88,1076661,70.26212398197,70.740352771918,69.5682233847905,70.2152388064848,1148189.15452516,0.0,1.0
2020-06-10,75.5,76.3,74.7,75.16,1422550,70.7966149825001,71.5467777902617,70.0464521747385,70.4777957892014,1517057.34838521,0.0,1.0
2020-06-11,74.42,76.98,74.4,75.5,1549934,69.7838951920219,72.184416176859,69.7651411218279,70.7966149825001,1652904.12583887,0.0,1.0
2020-06-12,73.08,75.08,72.82,74.58,1173101,68.5273724890213,70.4027795084253,68.2835695764988,69.9339277535743,1251036.16213703,0.0,1.0
2020-06-15,73.87,74.11,72.03,72.64,1056313,69.2681582616859,69.4932071040143,67.5427838038342,68.1147829447524,1126489.33172459,0.0,1.0
2020-06-16,74.74,75.21,73.9,74.89,927941,70.0839603151266,70.5246809646865,69.2962893669769,70.2246158415819,989588.916324851,0.0,1.0
2020-06-17,75.37,76.2,75.12,75.16,1274841,70.6747135262388,71.4530074392915,70.4402876488133,70.4777957892014,1359535.27613985,0.0,1.0
2020-06-18,77.82,78.05,76.4,77.0,2187957,72.9720871250087,73.1877589322402,71.6405481412319,72.2031702470531,2333314.29109757,0.0,1.0
2020-06-19,77.52,79.09,77.39,78.87,2877865,72.6907760720981,74.1629705823302,72.5688746158368,73.9566758101958,3069056.44505332,0.0,1.0
2020-06-22,77.55,77.97,77.11,77.37,1031014,72.7189071773892,73.112742651464,72.3063176331203,72.5501205456428,1099509.58840675,0.0,1.0
2020-06-23,77.11,78.31,77.06,77.9,1329106,72.3063176331203,73.4315618447627,72.2594324576352,73.0471034057849,1417405.38053697,0.0,1.0
2020-06-24,76.25,77.11,75.85,77.04,1337911,71.4998926147766,72.3063176331203,71.1248112108958,72.2406783874412,1426795.34219212,0.0,1.0
2020-06-25,76.74,76.82,75.43,76.46,803977,71.9593673345306,72.0343836153067,70.730975736821,71.696810351814,857389.347146106,0.0,1.0
2020-06-26,76.15,77.48,76.06,76.97,2134020,71.4061222638064,72.65326793171,71.3217289479332,72.175039141762,2275793.97743559,0.0,1.0
2020-06-29,76.72,76.97,76.02,76.74,1159703,71.9406132643365,72.175039141762,71.2842208075451,71.9593673345306,1236748.06375479,0.0,1.0
2020-06-30,77.3,77.48,76.4,76.8,1600731,72.4844812999637,72.65326793171,71.6405481412319,72.0156295451127,1707075.833073,0.0,1.0
2020-07-01,77.9,78.28,77.31,77.5,1308908,73.0471034057849,73.4034307394716,72.4938583350607,72.6720220019041,1395865.52301162,0.0,1.0
2020-07-02,78.29,78.85,77.82,78.39,1059369,73.4128077745686,73.9379217400017,72.9720871250087,73.5065781255388,1129748.35759832,0.0,1.0
2020-07-06,77.86,79.24,77.57,79.0,1327085,73.0095952653968,74.3036261087855,72.7376612475832,74.078577266457,1415250.11506223,0.0,1.0
2020-07-07,79.05,79.24,77.56,77.64,1258683,74.1254624419421,74.3036261087855,72.7282842124862,72.8033004932623,1342303.81669364,0.0,1.0
2020-07-08,80.26,80.3,78.82,78.96,1652785,75.2600836886816,75.2975918290696,73.9097906347107,74.041069126069,1762588.04931345,0.0,1.0
2020-07-09,81.73,81.87,80.27,80.28,2166461,76.6385078479435,76.7697863393018,75.2694607237786,75.2788377588756,2310390.20072403,0.0,1.0
2020-07-10,82.78,83.04,81.1,81.61,1688959,77.6230965331306,77.8668994456531,76.0477546368312,76.5259834267792,1801165.27508441,0.0,1.0
2020-07-13,82.13,84.79,81.76,82.88,2579896,77.0135892518243,79.5078805876316,76.6666389532345,77.7168668841008,2751291.82444877,0.0,1.0
2020-07-14,84.48,84.5,82.06,82.06,2108875,79.2171924996239,79.235946569818,76.9479500061451,76.9479500061451,2248978.46513364,0.0,1.0
2020-07-15,84.6,85.31,83.89,84.48,1397091,79.3297169207882,79.9954864126766,78.6639474288998,79.2171924996239,1489906.97544047,0.0,1.0
2020-07-16,84.2,84.66,81.74,83.39,1851524,78.9546355169074,79.3859791313703,76.6478848830405,78.1950956740488,1974530.30818711,0.0,1.0
2020-07-17,84.87,85.36,84.21,84.63,3644901,79.5828968684077,80.0423715881617,78.9640125520044,79.3578480260792,3887050.61065452,0.0,1.0
2020-07-20,84.29,85.07,83.9,84.7,1189241,79.0390288327806,79.7704375703481,78.6733244639968,79.4234872717584,1268248.42575022,0.0,1.0
2020-07-21,84.5,85.4,83.73,84.73,1480114,79.235946569818,80.0798797285498,78.5139148673475,79.4516183770494,1578445.6224019,0.0,1.0
2020-07-22,85.14,85.16,83.96,84.9,1232505,79.8360768160273,79.8548308862213,78.7295866745789,79.6110279736988,1314386.67686303,0.0,1.0
2020-07-23,86.22,86.95,85.6978,85.78,1481304,80.8487966065054,81.5333201685878,80.359127833739,80.4362070622365,1579714.68025194,0.0,1.0
2020-07-24,85.87,86.59,85.13,86.27,1346868,80.5206003781097,81.1957469050951,79.8266997809302,80.8956817819905,1436347.40199282,0.0,1.0
2020-07-27,87.17,87.5,85.92,86.18,1112096,81.7396149407223,82.049057098924,80.5674855535948,80.8112884661173,1185978.2847069,0.0,1.0
2020-07-28,88.21,88.81,87.11,87.45,1146841,82.7148265908124,83.2774486966336,81.6833527301402,82.0021719234389,1223031.57462264,0.0,1.0
2020-07-29,89.31,89.56,87.81,88.22,1338684,83.7463004514845,83.98072632891,82.3397451869316,82.7242036259094,1427619.69657706,0.0,1.0
2020-07-30,90.06,90.45,88.68,89.3,2215661,84.449578083761,84.8152824525448,83.1555472403723,83.7369234163875,2362858.8109947,0.0,1.0
2020-07-31,96.33,96.4,92.04,93.77,4193050,90.3289790895925,90.3946183352716,86.306231032971,87.9284581047554,4471615.98161512,0.0,1.0
2020-08-03,93.41,95.86,91.86,95.19,3076461,87.5908848412627,89.8882584400326,86.1374444012246,89.2599970885322,3280846.20369794,0.0,1.0
2020-08-04,96.05,96.4,92.56,92.96,1929690,90.0664221068759,90.3946183352716,86.793836858016,87.1689182618968,2057889.27953706,0.0,1.0
2020-08-05,95.83,96.72,95.445,96.1,1342099,89.8601273347415,90.6946834583763,89.4991114835062,90.113307282361,1431261.57267614,0.0,1.0
2020-08-06,95.12,96.19,94.85,95.75,1177013,89.1943578428531,90.1977005982342,88.9411778952336,89.7851110539654,1255208.05651465,0.0,1.0
2020-08-07,94.96,95.8,94.14,95.14,1352883,89.0443252813008,89.8319962294504,88.2754084033452,89.2131119130471,1442762.00952896,0.0,1.0
2020-08-10,94.78,95.19,94.15,95.0,903633,88.8755386495544,89.2599970885322,88.2847854384422,89.0818334216889,963666.010258599,0.0,1.0
2020-08-11,92.71,94.54,92.25,94.54,1170407,86.9344923844713,88.650489807226,86.5031487700084,88.650489807226,1248163.18579416,0.0,1.0
2020-08-12,94.83,95.34,92.95,93.27,943377,88.9224238250395,89.4006526149875,87.1595412267998,87.4596063499044,1006050.40957969,0.0,1.0
2020-08-13,94.75,94.81,93.61,94.32,830623,89.0724563865918,89.1288611083142,88.0007666738666,88.6682225475815,883567.518430389,0.24,1.0
2020-08-14,94.26,94.94,93.99,94.94,743573,88.6118178258591,89.2510713387127,88.3579965781084,89.2510713387127,790968.88766846,0.0,1.0
2020-08-17,95.79,96.25,93.75,94.22,2140221,90.0501382297798,90.4825744296513,88.1323776912188,88.5742146780441,2276640.25419788,0.0,1.0
2020-08-18,96.46,96.68,95.34,96.03,1874817,90.6799909556797,90.8868082686617,89.6271028168619,90.2757571166693,1994319.20883615,0.0,1.0
2020-08-19,96.29,97.15,95.78,96.61,1008271,90.5201775774663,91.328645255487,90.040737442826,90.8210027599856,1072538.93207307,0.0,1.0
2020-08-20,96.54,96.715,95.55,96.14,815112,90.7551972513095,90.9197110229998,89.8245193428902,90.3791657731603,867067.835928973,0.0,1.0
2020-08-21,96.5,96.99,95.95,96.89,1319714,90.7175941034946,91.1782326642274,90.2005508210394,91.0842247946901,1403833.53701721,0.0,1.0
2020-08-24,96.63,96.64,95.6,96.17,733525,90.8398043338931,90.8492051208468,89.8715232776589,90.4073681340215,780280.420788554,0.0,1.0
2020-08-25,96.1,96.83,95.92,96.8,1017993,90.3415626253454,91.0278200729677,90.1723484601783,90.9996177121065,1082880.61947419,0.0,1.0
2020-08-26,95.91,96.4435,95.14,95.69,738327,90.1629476732245,90.664479657206,89.4390870777873,89.9561303602425,785388.503785898,0.0,1.0
2020-08-27,96.1,97.02,95.77,96.35,789583,90.3415626253454,91.2064350250886,90.0313366558723,90.5765822991886,839911.598769624,0.0,1.0
2020-08-28,94.91,96.35,94.08,95.63,1259452,89.2228689778515,90.5765822991886,88.4426036606919,89.8997256385201,1339730.39299681,0.0,1.0
2020-08-31,95.83,95.91,94.84,94.85,1259990,90.0877413775947,90.1629476732245,89.1570634691754,89.1664642561291,1340302.68551088,0.0,1.0
2020-09-01,95.33,95.5,94.15,95.34,894822,89.6177020299082,89.7775154081216,88.5084091693681,89.6271028168619,951858.609714536,0.0,1.0
2020-09-02,98.16,98.96,95.5,95.53,1926636,92.2781247378138,93.0301876941122,89.7775154081216,89.8057177689828,2049441.18985226,0.0,1.0
2020-09-03,94.26,98.095,93.4004,97.94,1448633,88.6118178258591,92.2170196226145,87.8037261793164,92.0713074248317,1540969.92850712,0.0,1.0
2020-09-04,93.3,94.86,92.11,94.03,1149040,87.709342278301,89.1758650430829,86.5906486308071,88.3955997259233,1222280.65124281,0.0,1.0
2020-09-08,91.9,93.68,91.57,93.5,1313855,86.3932321047788,88.0665721825427,86.0830061353057,87.8973580173756,1397601.08006564,0.0,1.0
2020-09-09,94.04,95.12,92.74,92.74,1004651,88.405000512877,89.4202855038799,87.1828982088921,87.1828982088921,1068688.19062151,0.0,1.0
2020-09-10,92.89,94.72,92.72,93.96,921875,87.3239100131981,89.0442540257307,87.1640966349846,88.3297942172472,980635.987750176,0.0,1.0
2020-09-11,92.87,94.03,92.17,93.36,914701,87.3051084392906,88.3955997259233,86.6470533525295,87.7657470000234,973004.711735402,0.0,1.0
2020-09-14,92.72,93.6,92.43,93.55,761758,87.1640966349846,87.9913658869129,86.8914738133265,87.9443619521442,810313.012888515,0.0,1.0
2020-09-15,92.33,93.75,91.96,92.86,1336407,86.7974659437892,88.1323776912188,86.4496368265012,87.2957076523369,1421590.56106441,0.0,1.0
2020-09-16,91.96,93.17,91.73,92.59,1047926,86.4496368265012,87.5871320479025,86.2334187265654,87.0418864045862,1114721.57081935,0.0,1.0
2020-09-17,92.06,92.37,90.55,91.35,1139532,86.5436446960385,86.8350690916041,85.1241258660252,85.8761888223236,1212166.60435844,0.0,1.0
2020-09-18,90.32,91.79,89.6,90.37,3051040,84.9079077660894,86.2898234482878,84.2310511054209,84.9549117008581,3245515.52440982,0.0,1.0
2020-09-21,89.64,91.06,88.64,90.19,1449833,84.2686542532358,85.6035660006655,83.3285755578628,84.785697535691,1542246.41738609,0.0,1.0
2020-09-22,91.59,92.125,89.55,89.81,1837394,86.1018077092132,86.6047498112377,84.1840471706522,84.4284676314492,1954510.83940474,0.0,1.0
2020-09-23,91.61,92.34,91.11,92.05,1083127,86.1206092831206,86.8068667307429,85.6505699354341,86.5342439090847,1152166.3083432,0.0,1.0
2020-09-24,92.59,93.45,91.49,91.71,1077308,87.0418864045862,87.8503540826069,86.0077998396759,86.2146171526579,1145976.40102093,0.0,1.0
2020-09-25,92.95,93.09,92.1,92.34,921917,87.3803147349204,87.5119257522727,86.5812478438534,86.8068667307429,980680.664860941,0.0,1.0
2020-09-28,93.46,94.4,93.21,93.62,1048935,87.8597548695607,88.7434288432113,87.6247351957174,88.0101674608204,1115794.88521842,0.0,1.0
2020-09-29,92.85,94.1,92.265,93.74,1120649,87.2863068653831,88.4614052345994,86.7363608285899,88.1229769042651,1192079.98810712,0.0,1.0
2020-09-30,93.71,94.16,92.74,93.32,1297126,88.0947745434039,88.5178099563218,87.1828982088921,87.7281438522084,1379805.76135207,0.0,1.0
2020-10-01,93.1,94.03,92.59,94.01,933914,87.5213265392264,88.3955997259233,87.0418864045862,88.3767981520158,993442.36242844,0.0,1.0
2020-10-02,91.17,93.31,91.06,93.16,1498750,85.7069746571565,87.7187430652547,85.6035660006655,87.5777312609488,1594281.42279656,0.0,1.0
2020-10-05,90.73,91.92,90.23,91.02,1840120,85.2933400311924,86.4120336786863,84.8233006835059,85.5659628528505,1957410.59664147,0.0,1.0
2020-10-06,89.85,91.225,89.39,90.76,1489108,84.4660707792641,85.758678985402,84.0336345793926,85.3215423920536,1584024.83465404,0.0,1.0
2020-10-07,90.93,91.6,90.363,90.49,2046912,85.481355770267,86.1112084961669,84.9483311499905,85.0677211443029,2177383.67019139,0.0,1.0
2020-10-08,91.14,91.98,90.51,90.82,990421,85.6787722962953,86.4684384004086,85.0865227182103,85.3779471137759,1053551.15999839,0.0,1.0
2020-10-09,92.76,93.46,91.34,91.46,1076467,87.2016997827996,87.8597548695607,85.8667880353699,85.9795974788147,1145081.79506492,0.0,1.0
2020-10-12,93.27,94.3,92.14,92.7,1247702,87.6811399174398,88.649420973674,86.6188509916683,87.1452950610772,1327231.43939023,0.0,1.0
2020-10-13,95.18,95.91,92.78,93.22,1649420,89.4766902256022,90.1629476732245,87.220501356707,87.6341359826712,1754555.23895853,0.0,1.0
2020-10-14,94.47,96.31,94.41,95.32,1127628,88.8092343518874,90.5389791513737,88.752829630165,89.6083012429544,1199503.83467906,0.0,1.0
2020-10-15,95.1,95.74,93.56,93.93,1398942,89.4014839299724,90.0031342950111,87.953762739098,88.301591856386,1488111.58776972,0.0,1.0
2020-10-16,93.19,95.42,92.96,95.11,3391202,87.60593362181,89.7023091124917,87.3897155218742,89.4108847169261,3607359.6994499,0.0,1.0
2020-10-19,92.34,94.63,91.99,93.6,1294884,86.8068667307429,88.9596469431471,86.4778391873623,87.9913658869129,1377420.85462986,0.0,1.0
2020-10-20,92.24,93.89,92.18,93.22,923114,86.7128588612056,88.2639887085711,86.6564541394832,87.6341359826712,981953.962517713,0.0,1.0
2020-10-21,92.19,93.53,92.16,92.37,1183918,86.6658549264369,87.9255603782368,86.6376525655758,86.8350690916041,1259381.80051006,0.0,1.0
2020-10-22,90.99,92.18,90.94,92.02,943836,85.5377604919894,86.6564541394832,85.4907565572207,86.5060415482235,1003996.79797605,0.0,1.0
2020-10-23,91.91,91.96,90.98,91.3,959660,86.4026328917325,86.4496368265012,85.5283597050356,85.829184887555,1020829.43132674,0.0,1.0
2020-10-26,91.91,92.01,90.77,91.26,759992,86.4026328917325,86.4966407612698,85.3309431790073,85.7915817397401,808434.446754964,0.0,1.0
2020-10-27,92.23,93.22,91.71,92.26,1328079,86.7034580742519,87.6341359826712,86.2146171526579,86.7316604351131,1412731.72824436,0.0,1.0
2020-10-28,88.24,91.81,88.2,91.21,1969610,82.9525440797136,86.3086250221952,82.9149409318987,85.7445778049714,2095154.38408963,0.0,1.0
2020-10-29,87.06,87.9,82.52,84.0,2947085,81.8432512191735,82.6329173232868,77.57529394218,78.9666104113321,3134934.3565654,0.0,1.0
2020-10-30,88.39,88.96,86.62,87.18,1961490,83.0935558840196,83.6294007403822,81.4296165932093,81.9560606626182,2086516.80934193,0.0,1.0
2020-11-02,87.9,90.64,87.15,89.86,2505936,82.6329173232868,85.2087329486088,81.927858301757,84.4754715662179,2665666.19617489,0.0,1.0
2020-11-03,89.0,89.93,88.23,88.56,1602596,83.6670038881971,84.541277074894,82.9431432927599,83.253369262233,1704746.64290113,0.0,1.0
2020-11-04,89.77,90.97,89.53,90.05,1382737,84.3908644836343,85.5189589180819,84.1652455967448,84.6540865183387,1470873.66919996,0.0,1.0
2020-11-05,90.03,91.6,89.24,91.08,1499480,84.6352849444313,86.1112084961669,83.8926227750866,85.6223675745729,1595057.95353126,0.0,1.0
2020-11-06,90.5,91.38,89.9651,90.04,1038682,85.0771219312566,85.9043911831848,84.5742738371016,84.644685731385,1104888.35148836,0.0,1.0
2020-11-09,84.83,91.86,84.78,91.66,2914793,79.7468757284917,86.3556289569639,79.699871793723,86.1676132178893,3100584.04083232,0.0,1.0
2020-11-10,86.32,86.98,84.24,84.57,2350536,81.1475929845974,81.7680449235436,79.1922292982216,79.5024552676947,2500360.88634831,0.0,1.0
2020-11-11,87.41,88.2,86.91,87.3,3891383,82.172278762554,82.9149409318987,81.7022394148675,82.068870106063,4139422.60275986,0.0,1.0
2020-11-12,87.5,88.83,86.63,88.09,2689093,82.2568858451376,83.5071905099837,81.4390173801631,82.8115322754077,2860497.75751277,0.0,1.0
2020-11-13,87.38,87.96,86.48,87.42,1456966,82.3696952885823,82.9164385166366,81.5213006243603,82.4074017181033,1545588.92847631,0.24,1.0
2020-11-16,87.97,88.03,86.06,87.21,1145373,82.9258651240168,82.9824247682983,81.12538311439,82.2094429631182,1215042.64874794,0.0,1.0
2020-11-17,87.21,88.2834,87.0,87.47,1356349,82.2094429631182,83.2212949993137,82.011484208133,82.4545347550046,1438851.69423989,0.0,1.0
2020-11-18,86.0,87.63,85.99,87.25,1927372,81.0688234701085,82.6053604730885,81.0593968627283,82.2471493926392,2044608.3328336,0.0,1.0
2020-11-19,86.2,87.32,85.83,85.91,1110838,81.2573556177134,82.3131356443009,80.9085711446444,80.9839840036863,1178406.98693776,0.0,1.0
2020-11-20,85.96,87.18,85.62,86.48,1178361,81.0311170405875,82.1811631409775,80.7106123896592,81.5213006243603,1250037.21112797,0.0,1.0
2020-11-23,85.27,86.35,84.77,85.62,1031718,80.3806811313506,81.3987547284171,79.9093507623384,80.7106123896592,1094474.35157013,0.0,1.0
2020-11-24,83.65,85.9199,83.43,85.43,1651262,78.8535707357509,80.9933163449927,78.6461853733855,80.5315068494345,1751703.37894889,0.0,1.0
2020-11-25,85.58,86.1,84.158,84.31,1442515,80.6729059601382,81.163089543911,79.3324423906674,79.4757268228471,1530258.91692806,0.0,1.0
2020-11-27,86.27,86.33,85.12,85.93,747876,81.3233418693751,81.3799015136566,80.239282020647,81.0028372184468,793367.083015766,0.0,1.0
2020-11-30,87.77,87.84,85.56,86.21,2803094,82.7373329764119,82.8033192280736,80.6540527453777,81.2667822250937,2973597.90954516,0.0,1.0
2020-12-01,87.84,88.46,86.6101,88.37,2188693,82.8033192280736,83.3877688856488,81.6439407863773,83.3029294192266,2321824.7156307,0.0,1.0
2020-12-02,86.26,87.94,85.08,87.77,1311117,81.3139152619949,82.8975853018761,80.201575591126,82.7373329764119,1390868.36558785,0.0,1.0
2020-12-03,86.59,86.91,85.58,85.95,1148363,81.624993305543,81.9266447417108,80.6729059601382,81.0216904332073,1218214.52159614,0.0,1.0
2020-12-04,86.34,87.27,85.83,86.35,1109320,81.3893281210369,82.2660026073997,80.9085711446444,81.3987547284171,1176796.65149176,0.0,1.0
2020-12-07,86.76,87.4729,86.18,86.25,1367909,81.7852456310072,82.4572684711448,81.2385024029529,81.3044886546146,1451114.85481686,0.0,1.0
2020-12-08,87.09,87.41,86.0,86.26,1499870,82.0963236745553,82.3979751107231,81.0688234701085,81.3139152619949,1591102.65178032,0.0,1.0
2020-12-09,86.44,87.5,86.05,87.13,1158002,81.4835941948393,82.4828145771453,81.1159565070097,82.1340301040762,1228439.83343017,0.0,1.0
2020-12-10,85.33,87.2,85.05,86.69,1222620,80.4372407756321,82.2000163557379,80.1732957689852,81.7192593793454,1296988.35507054,0.0,1.0
2020-12-11,85.85,86.25,85.2,85.37,1226712,80.9274243594048,81.3044886546146,80.3146948796889,80.4749472051531,1301329.2593163,0.0,1.0
2020-12-14,86.06,86.84,85.76,85.98,1049352,81.12538311439,81.8606584900491,80.8425848929826,81.049970255348,1113180.9755852,0.0,1.0
2020-12-15,86.16,87.19,85.96,86.38,1377632,81.2196491881924,82.1905897483577,81.0311170405875,81.4270345505578,1461429.27612221,0.0,1.0
2020-12-16,86.67,87.64,86.27,86.39,923446,81.7004061645849,82.6147870804687,81.3233418693751,81.4364611579381,979616.486346101,0.0,1.0
2020-12-17,87.21,87.86,86.81,87.06,963887,82.2094429631182,82.8221724428341,81.8323786679084,82.0680438524145,1022517.39265175,0.0,1.0
2020-12-18,88.15,88.28,86.7,87.26,2454504,83.0955440568612,83.2180899528044,81.7286859867257,82.2565760000194,2603804.21183529,0.0,1.0
2020-12-21,86.54,87.71,86.0,87.22,1356236,81.5778602686418,82.6807733321304,81.0688234701085,82.2188695704984,1438731.82078442,0.0,1.0
2020-12-22,86.56,86.91,85.79,86.2,1122832,81.5967134834023,81.9266447417108,80.8708647151234,81.2573556177134,1191130.54644989,0.0,1.0
2020-12-23,86.94,87.39,86.6658,86.7,681864,81.9549245638516,82.3791218959626,81.6964469894853,81.7286859867257,723339.76848229,0.0,1.0
2020-12-24,86.86,87.29,86.39,86.78,281895,81.8795117048096,82.2848558221602,81.4364611579381,81.8040988457676,299041.838308395,0.0,1.0
2020-12-28,87.48,87.85,86.8426,87.55,633421,82.4639613623848,82.8127458354539,81.863109407968,82.5299476140465,671950.124206324,0.0,1.0
2020-12-29,87.08,88.45,86.84,87.71,657360,82.086897067175,83.3783422782686,81.8606584900491,82.6807733321304,697345.26270564,0.0,1.0
2020-12-30,86.71,87.49,86.68,87.0,701165,81.7381125941059,82.473387969765,81.7098327719652,82.011484208133,743814.791172265,0.0,1.0
2020-12-31,87.23,87.26,86.2,86.93,1651446,82.2282961778787,82.2565760000194,81.2573556177134,81.9454979564713,1751898.57112416,0.0,1.0
2021-01-04,86.6,87.785,85.59,87.02,1355515,81.6344199129232,82.7514728874823,80.6823325675185,82.0303374228935,1437966.96448892,0.0,1.0
2021-01-05,85.82,86.96,85.27,86.5,1646266,80.8991445372641,81.973777778612,80.3806811313506,81.5401538391208,1746403.48705939,0.0,1.0
2021-01-06,85.95,86.61,85.25,85.53,1439469,81.0216904332073,81.6438465203035,80.3618279165901,80.625772923237,1527027.63776565,0.0,1.0
2021-01-07,84.9,85.81,84.12,85.17,1632284,80.0318966582816,80.8897179298839,79.2966212826224,80.2864150575482,1731571.00339268,0.0,1.0
2021-01-08,85.4,85.475,83.81,84.65,1722684,80.5032270272938,80.5739265826456,79.0043964538348,79.7962314737754,1827469.76776622,0.0,1.0
2021-01-11,84.92,86.31,84.57,85.64,893322,80.050749873042,81.3610482988961,79.7208186147334,80.7294656044197,947660.13260729,0.0,1.0
2021-01-12,83.87,85.0,83.61,84.83,1608372,79.0609560981163,80.126162732084,78.8158643062299,79.9659104066198,1706204.50722343,0.0,1.0
2021-01-13,84.48,84.91,83.61,84.16,1657848,79.6359791483113,80.0413232656618,78.8158643062299,79.3343277121434,1758689.98583123,0.0,1.0
2021-01-14,84.51,85.07,84.09,84.61,1034807,79.664258970452,80.1921489837457,79.2683414604817,79.7585250442544,1097751.24629523,0.0,1.0
2021-01-15,85.24,85.83,83.98,84.38,1961631,80.3524013092099,80.9085711446444,79.164648779299,79.5417130745088,2080951.20638087,0.0,1.0
2021-01-19,85.16,86.04,84.48,85.91,1396112,80.2769884501679,81.1065298996295,79.6359791483113,80.9839840036863,1481033.35981273,0.0,1.0
2021-01-20,84.74,85.25,83.93,85.02,1457898,79.8810709401976,80.3618279165901,79.1175157423978,80.1450159468445,1546577.61927715,0.0,1.0
2021-01-21,85.06,85.41,84.22,84.8,977557,80.1827223763655,80.5126536346741,79.3908873564249,79.9376305844791,1037018.89828212,0.0,1.0
2021-01-22,84.92,85.99,84.53,85.48,1446104,80.050749873042,81.0593968627283,79.6831121852125,80.5786398863358,1534066.22517293,0.0,1.0
2021-01-25,87.12,88.49,85.11,85.49,1644508,82.124603496696,83.4160487077896,80.2298554132667,80.588066493716,1744538.5531239,0.0,1.0
2021-01-26,88.0,88.07,86.02,86.88,1440909,82.9541449461576,83.0201311978193,81.087676684869,81.8983649195701,1528555.22870257,0.0,1.0
2021-01-27,87.78,90.24,87.54,87.88,2064025,82.7467595837922,85.0657049993325,82.5205210066663,82.8410256575946,2189573.53026653,0.0,1.0
2021-01-28,86.91,88.78,86.71,87.54,1822175,81.9266447417108,83.6894203218167,81.7381125941059,82.5205210066663,1933012.51075613,0.0,1.0
2021-01-29,84.43,87.5,84.33,86.53,2364843,79.58884611141,82.4828145771453,79.4945800376076,81.5684336612615,2508689.39864396,0.0,1.0
2021-02-01,83.99,85.41,83.06,84.32,2080750,79.1740753866792,80.5126536346741,78.2974009003164,79.4851534302273,2207315.86250268,0.0,1.0
2021-02-02,82.69,83.99,82.62,83.99,1781870,77.9486164272474,79.1740753866792,77.8826301755856,79.1740753866792,1890255.87692786,0.0,1.0
2021-02-03,83.01,83.63,81.7502,82.66,1643303,78.2502678634152,78.8347175209904,77.0627038656519,77.9203366051066,1743260.25654127,0.0,1.0
2021-02-04,82.16,83.2,81.46,82.5,1375210,77.4490062360944,78.4293734036399,76.7891437194772,77.7695108870227,1458859.95303247,0.0,1.0
2021-02-05,82.87,84.08,82.03,82.29,1577070,78.1182953600918,79.2589148531014,77.3264603401512,77.5715521320376,1672998.49923205,0.0,1.0
2021-02-08,82.33,83.45,81.895,83.04,1133707,77.6092585615585,78.665038588146,77.1992011405179,78.2785476855559,1202667.04050478,0.0,1.0
2021-02-09,82.95,83.04,81.6,82.15,1396582,78.1937082191337,78.2785476855559,76.9211162228006,77.4395796287141,1481531.94852131,0.0,1.0
2021-02-10,83.24,84.055,83.05,83.38,1226968,78.4670798331608,79.2353483346508,78.2879742929362,78.5990523364843,1301600.83103842,0.0,1.0
2021-02-11,82.72,83.62,82.17,83.53,849314,77.9768962493881,78.8252909136102,77.4584328434746,78.740451447188,900975.25625164,0.0,1.0
2021-02-12,82.94,82.96,81.76,82.33,889019,78.4223034481047,78.4412140590157,77.306577404353,77.8455298153178,940232.977328875,0.2525,1.0
2021-02-16,81.67,83.03,81.59,82.73,1101882,77.2214796552533,78.5074011972044,77.1458372116091,78.2237420335387,1165358.43837432,0.0,1.0
2021-02-17,82.76,82.91,81.03,81.46,1515437,78.2521079499053,78.3939375317381,76.6163401060999,77.0229182406873,1602737.22211149,0.0,1.0
2021-02-18,83.55,83.73,81.95,82.23,890719,78.9990770808916,79.169272579091,77.4862282080079,77.7509767607626,942030.909725662,0.0,1.0
2021-02-19,81.45,83.47,81.4101,83.12,1486442,77.0134629352318,78.9234346372474,76.9757362664643,78.5924989463041,1572071.89867336,0.0,1.0
2021-02-22,80.52,81.58,80.06,81.55,1350336,76.1341195278682,77.1363819061536,75.6991754769142,77.108015989787,1428125.20055743,0.0,1.0
2021-02-23,81.03,81.49,80.19,81.01,1097050,76.6163401060999,77.0512841570539,75.822094447836,76.5974294951888,1160248.07993827,0.0,1.0
2021-02-24,79.55,80.69,78.69,80.29,1635286,75.2169548986825,76.2948597206121,74.4037986295075,75.9166475023912,1729490.39847768,0.0,1.0
2021-02-25,79.39,80.88,78.82,79.46,1126800,75.0656700113941,76.474510524267,74.5267176004293,75.1318571495828,1191711.89688204,0.0,1.0
2021-02-26,78.75,80.18,78.73,79.87,1509419,74.4605304622407,75.8126391423804,74.4416198513296,75.5195246732592,1596372.54142687,0.0,1.0
2021-03-01,78.69,80.24,78.58,78.88,1174113,74.4037986295075,75.8693709751136,74.2997902694968,74.5834494331625,1241750.47069921,0.0,1.0
2021-03-02,79.22,79.8527,78.54,78.62,1194419,74.9049298186503,75.5031669948212,74.2619690476747,74.3376114913189,1263226.24437518,0.0,1.0
2021-03-03,78.43,79.34,78.35,78.8,1139774,74.157960687664,75.0183934841165,74.0823182440198,74.5078069895183,1205433.2938914,0.0,1.0
2021-03-04,77.92,79.58,77.7,78.86,1674534,73.6757401094323,75.2453208150491,73.4677233894108,74.5645388222514,1770999.36948303,0.0,1.0
2021-03-05,79.96,80.25,77.62,78.07,1939903,75.6046224223589,75.8788262805691,73.3920809457666,73.8175696912651,2051655.55901417,0.0,1.0
2021-03-08,80.83,81.51,79.12,79.64,1508665,76.4272339969894,77.0701947679649,74.810376764095,75.3020526477822,1595575.10552853,0.0,1.0
2021-03-09,80.41,82.41,80.23,81.0,1399762,76.0301111678574,77.921172258962,75.859915669658,76.5879741897333,1480398.49858307,0.0,1.0
2021-03-10,81.15,81.89,79.57,80.53,1225787,76.7298037715661,77.4294963752748,75.2358655095935,76.1435748333237,1296401.26991778,0.0,1.0
2021-03-11,81.5,82.47,80.36,80.76,1150641,77.0607394625094,77.9779040916951,75.9828346405798,76.3610468588007,1216926.31233604,0.0,1.0
2021-03-12,82.9,83.22,81.755,81.97,1379769,78.3844822262826,78.6870520008593,77.3018497516252,77.505138818919,1459253.75598956,0.0,1.0
2021-03-15,82.9,83.55,81.78,83.55,1763611,78.3844822262826,78.9990770808916,77.325488015264,78.9990770808916,1865207.85425278,0.0,1.0
2021-03-16,83.4,83.7397,82.53,82.89,1158493,78.8572474990587,79.1784442253828,78.0346359244282,78.3750269208271,1225230.64479461,0.0,1.0
2021-03-17,82.16,83.75,82.08,83.75,1305813,77.6847896225739,79.188183190002,77.6091471789297,79.188183190002,1381037.35108558,0.0,1.0
2021-03-18,82.26,82.91,80.91,82.23,1793492,77.7793426771291,78.3939375317381,76.5028764406336,77.7509767607626,1896810.21775184,0.0,1.0
2021-03-19,83.09,83.93,82.32,82.37,3561541,78.5641330299375,79.3583786882014,77.8360745098623,77.8833510371399,3766711.73316753,0.0,1.0
2021-03-22,84.51,84.68,82.31,83.09,1737214,79.9067864046217,80.0675265973656,77.8266192044068,78.5641330299375,1837290.19455985,0.0,1.0
2021-03-23,85.71,86.04,83.99,84.98,1508239,81.0414230592844,81.3534481393167,79.4151105209345,80.3511857610313,1595124.56482204,0.0,1.0
2021-03-24,84.57,85.1,83.06,84.85,1306854,79.9635182373548,80.4646494264976,78.5357671135709,80.2282667901095,1382138.32027679,0.0,1.0
2021-03-25,86.0,86.05,84.39,85.28,1896800,81.3156269174946,81.3629034447722,79.7933227391555,80.634844924697,2006069.51189728,0.0,1.0
2021-03-26,87.35,87.55,85.25,85.64,2333758,82.5920931539901,82.7811992631006,80.6064790083304,80.9752359210958,2468199.47909447,0.0,1.0
2021-03-29,88.58,89.34,87.48,87.65,2215252,83.7550957250194,84.4736989396391,82.715012124912,82.8757523176558,2342866.66932174,0.0,1.0
2021-03-30,87.92,88.37,87.21,87.68,1432141,83.1310455649549,83.5565343104535,82.4597188776128,82.9041182340224,1514642.76509811,0.0,1.0
2021-03-31,87.35,88.475,86.92,88.06,2227069,82.5920931539901,83.6558150177364,82.1855150194027,83.2634198413323,2355364.414694,0.0,1.0
2021-04-01,86.53,87.24,85.2,86.88,1753295,81.8167581066373,82.4880847939794,80.5592024810528,82.1476937975806,1854297.57742616,0.0,1.0
2021-04-05,87.47,87.945,86.62,86.78,1692924,82.7055568194564,83.1546838285937,81.901855855737,82.0531407430254,1790448.76758709,0.0,1.0
2021-04-06,88.21,88.8,87.0,87.02,1162517,83.4052494231651,83.9631124450409,82.2611574630469,82.2800680739579,1229486.45653854,0.0,1.0
2021-04-07,87.86,88.72,87.545,88.6,1278677,83.0743137322218,83.8874700013967,82.7764716103728,83.7740063359305,1352338.11960369,0.0,1.0
2021-04-08,87.31,88.29,86.93,87.88,1476209,82.5542719321681,83.4808918668093,82.1949703248582,83.0932243431328,1561249.40325199,0.0,1.0
2021-04-09,86.79,88.08,86.41,87.25,1329136,82.0625960484809,83.2823304522433,81.703294441171,82.4975400994349,1405703.9259622,0.0,1.0
2021-04-12,87.41,87.76,86.5,87.2,1347464,82.6488249867233,82.9797606776666,81.7883921902707,82.4502635721573,1425087.75241415,0.0,1.0
2021-04-13,86.78,87.48,86.655,86.95,1047964,82.0531407430254,82.715012124912,81.9349494248313,82.2138809357693,1108334.36839199,0.0,1.0
2021-04-14,86.89,87.11,86.21,86.8,1058551,82.1571491030361,82.3651658230576,81.5141883320606,82.0720513539364,1119531.2567948,0.0,1.0
2021-04-15,87.64,87.88,86.95,87.0,998673,82.8662970122003,83.0932243431328,82.2138809357693,82.2611574630469,1056203.8473508,0.0,1.0
2021-04-16,87.94,88.24,87.29,88.01,962965,83.149956175866,83.4336153395317,82.535361321257,83.2161433140546,1018438.80615994,0.0,1.0
2021-04-19,87.34,87.4,85.62,86.76,1306782,82.5826378485346,82.6393696812678,80.9563253101847,82.0342301321143,1382062.17255175,0.0,1.0
2021-04-20,89.17,90.24,87.39,87.39,1263712,84.3129587468953,85.3246764306362,82.6299143758122,82.6299143758122,1336511.02647551,0.0,1.0
2021-04-21,89.89,90.15,89.17,89.61,1036669,84.9937407396929,85.2395786815365,84.3129587468953,84.7289921869383,1096388.69402628,0.0,1.0
2021-04-22,89.63,90.21,89.0735,89.64,1013521,84.7479027978493,85.2963105142696,84.2217150492495,84.7573581033048,1071907.20042579,0.0,1.0
2021-04-23,87.56,89.79,87.33,89.23,1416358,82.7906545685561,84.8991876851377,82.5731825430791,84.3696905796284,1497950.54920488,0.0,1.0
2021-04-26,86.07,87.54,85.53,87.37,1843843,81.3818140556833,82.7717439576451,80.871227561085,82.6110037649012,1950061.80252279,0.0,1.0
2021-04-27,84.77,85.8375,84.36,85.34,1529126,80.1526243464653,81.1619782038424,79.7649568227889,80.6915767574301,1617214.8083348,0.0,1.0
2021-04-28,84.4,85.21,83.93,84.82,1247111,79.802778044611,80.5686577865083,79.3583786882014,80.1999008737429,1318953.68781724,0.0,1.0
2021-04-29,85.98,86.2,84.25,84.46,1282197,81.2967163065835,81.5047330266051,79.6609484627781,79.8595098773441,1356060.89727233,0.0,1.0
2021-04-30,85.74,86.09,84.22,86.0,2437000,81.069788975651,81.4007246665943,79.6325825464116,81.3156269174946,2577388.97115863,0.0,1.0
2021-05-03,87.45,87.78,85.44,85.76,1117913,82.6866462085454,82.9986712885776,80.7861298119853,81.0886995865621,1182312.94087602,0.0,1.0
2021-05-04,89.42,89.51,87.39,87.68,1594268,84.5493413832833,84.634439132383,82.6299143758122,82.9041182340224,1686109.46256509,0.0,1.0
2021-05-05,88.29,89.32,87.7,88.88,1399700,83.4808918668093,84.4547883287281,82.9230288449334,84.0387548886851,1480332.92693095,0.0,1.0
2021-05-06,88.48,89.18,88.245,88.9,895015,83.6605426704642,84.3224140523508,83.4383429922594,84.0576654995962,946574.390653072,0.0,1.0
2021-05-07,87.43,88.88,87.39,88.44,816234,82.6677355976343,84.0387548886851,82.6299143758122,83.6227214486421,863255.030564091,0.0,1.0
2021-05-10,89.39,89.81,87.53,87.53,1195219,84.5209754669168,84.9180982960487,82.7622886521896,82.7622886521896,1264072.33020896,0.0,1.0
2021-05-11,88.09,90.0,87.87,89.75,1367346,83.2917857576988,85.0977490997036,83.0837690376773,84.8613664633156,1446115.10059822,0.0,1.0
2021-05-12,87.4,88.55,87.35,88.55,1154787,82.6393696812678,83.7267298086529,82.5920931539901,83.7267298086529,1221311.15216962,0.0,1.0
2021-05-13,88.64,89.3,86.5,86.94,1338686,84.0505740205045,84.6764018505308,82.0213746928434,82.4385932461943,1411782.47052842,0.2525,1.0
2021-05-14,88.55,89.42,88.49,88.81,887443,83.9652338618645,84.7901887287174,83.9083404227712,84.2117720979355,935900.181964372,0.0,1.0
2021-05-17,88.29,89.45,88.185,88.85,1298463,83.7186956257936,84.8186354482641,83.6191321073803,84.2497010573311,1369363.16808404,0.0,1.0
2021-05-18,87.84,88.88,87.52,88.08,979542,83.2919948325938,84.2781477768777,82.9885631574295,83.519568588967,1033028.07734327,0.0,1.0
2021-05-19,87.7,88.01,86.585,88.01,937915,83.1592434747094,83.4531929100248,82.1019737315589,83.4531929100248,989128.112078312,0.0,1.0
2021-05-20,87.38,88.585,87.29,87.66,1225667,82.8558117995452,83.9984217013356,82.7704716409052,83.1213145153139,1292592.27728172,0.0,1.0
2021-05-21,87.19,87.78,87.0,87.47,1505406,82.6756492424164,83.2351013935005,82.4954866852876,82.9411519581851,1587605.90745575,0.0,1.0
2021-05-24,87.2,87.8215,86.81,87.39,811799,82.6851314822653,83.2744526888734,82.3153241281588,82.865294039394,856125.781394967,0.0,1.0
2021-05-25,86.91,87.17,85.75,87.01,1483454,82.4101465266476,82.6566847627186,81.3102067041771,82.5049689251365,1564455.25913864,0.0,1.0
2021-05-26,86.66,87.1,85.96,86.76,1041570,82.1730905304255,82.5903090837764,81.5093337410037,82.2679129289144,1098443.00144193,0.0,1.0
2021-05-27,85.31,87.09,85.23,86.41,2481167,80.8929881508263,82.5808268439275,80.8171302320352,81.9360345342035,2616646.53029433,0.0,1.0
2021-05-28,85.73,86.41,85.16,85.16,875561,81.2912422244794,81.9360345342035,80.750754553093,80.750754553093,923369.387353223,0.0,1.0
2021-06-01,84.87,86.82,84.39,86.04,1121946,80.4757695974754,82.3248063680077,80.020622084729,81.5851916597948,1183207.7841103,0.0,1.0
2021-06-02,85.1,85.42,84.61,84.98,1084827,80.6938611139997,80.997292789164,80.2292313614044,80.5800742358131,1144061.96983904,0.0,1.0
2021-06-03,86.21,86.33,85.12,85.21,1656280,81.7463897372258,81.8601766154124,80.7128255936975,80.7981657523374,1746718.10289106,0.0,1.0
2021-06-04,86.47,86.63,85.72,86.28,1661585,81.9929279732968,82.1446438108789,81.2817599846305,81.812765416168,1752312.77259415,0.0,1.0
2021-06-07,86.02,86.61,85.36,86.47,1376444,81.566227180097,82.1256793311811,80.9403993500707,81.9929279732968,1451602.17621162,0.0,1.0
2021-06-08,85.13,86.47,84.98,86.09,1478226,80.7223078335464,81.9929279732968,80.5800742358131,81.6326028590392,1558941.79387799,0.0,1.0
2021-06-09,84.54,86.0,84.41,85.4,1144893,80.1628556824622,81.5472627003992,80.0395865644267,80.9783283094662,1207407.76256023,0.0,1.0
2021-06-10,84.73,85.34,84.43,84.43,2284219,80.343018239591,80.9214348703729,80.0585510441245,80.0585510441245,2408944.54939244,0.0,1.0
2021-06-11,84.69,84.73,84.055,84.67,1242739,80.3050892801955,80.343018239591,79.7029670497914,80.2861248004977,1310596.46223388,0.0,1.0
2021-06-14,84.54,85.08,83.9531,84.98,1395105,80.1628556824622,80.6748966343019,79.6063430257312,80.5800742358131,1471282.12556683,0.0,1.0
2021-06-15,85.19,85.65,84.53,84.84,1735519,80.7792012726397,81.2153843056883,80.1533734426133,80.4473228779287,1830283.80177952,0.0,1.0
2021-06-16,84.24,86.0,83.93,85.75,1368450,79.8783884869957,81.5472627003992,79.5844390516803,81.3102067041771,1443171.67864206,0.0,1.0
2021-06-17,85.46,85.55,83.57,83.98,1479466,81.0352217485595,81.1205619071995,79.2430784171205,79.6318502509247,1560249.5017822,0.0,1.0
2021-06-18,83.68,85.06,83.6,84.94,2756145,79.3473830554582,80.6559321546042,79.2715251366672,80.5421452764176,2906639.19487809,0.0,1.0
2021-06-21,83.95,84.28,83.66,83.84,1179428,79.6034035313781,79.9163174463912,79.3284185757605,79.4990988930404,1243828.48229562,0.0,1.0
2021-06-22,83.94,84.47,83.74,83.98,1247550,79.5939212915292,80.09648000352,79.4042764945515,79.6318502509247,1315670.15798158,0.0,1.0
2021-06-23,83.05,84.03,83.03,84.03,798709,78.7500019449785,79.6792614501692,78.7310374652808,79.6792614501692,842321.026180365,0.0,1.0
2021-06-24,83.18,83.31,82.4,82.75,1116483,78.873271063014,78.9965401810495,78.1336563548011,78.465534749512,1177446.48710974,0.0,1.0
2021-06-25,84.23,84.7,82.73,83.16,6334277,79.8689062471468,80.3145715200444,78.4465702698143,78.8543065833163,6680148.46802863,0.0,1.0
2021-06-28,85.06,85.5,84.23,84.5,1191929,80.6559321546042,81.0731507079551,79.8689062471468,80.1249267230667,1257012.07625573,0.0,1.0
2021-06-29,84.94,85.66,84.55,85.44,946593,80.5421452764176,81.2248665455372,80.1723379223111,81.0162572688617,998279.958201484,0.0,1.0
2021-06-30,85.22,85.895,85.05,85.09,1154119,80.8076479921863,81.4476991819859,80.6464499147553,80.6843788741508,1217137.53120881,0.0,1.0
2021-07-01,84.9,85.86,84.73,85.62,975538,80.504216317022,81.4145113425149,80.343018239591,81.1869375861417,1028805.44633645,0.0,1.0
2021-07-02,85.27,85.74,85.01,85.1,810147,80.8550591914307,81.3007244643282,80.6085209553598,80.6938611139997,854383.576993553,0.0,1.0
2021-07-06,85.52,85.92,84.95,85.05,1565510,81.0921151876528,81.4714047816082,80.5516275162664,80.6464499147553,1650991.77509659,0.0,1.0
2021-07-07,86.63,87.81,85.5,85.72,1289835,82.1446438108789,83.2635481130472,81.0731507079551,81.2817599846305,1360264.05211829,0.0,1.0
2021-07-08,86.51,87.685,85.85,86.77,1048106,82.0308569326923,83.1450201149361,81.405029102666,82.2773951687633,1105335.88762089,0.0,1.0
2021-07-09,86.98,87.17,86.3,86.62,1904958,82.4765222055898,82.6566847627186,81.8317298958657,82.13516157103,2008974.70466778,0.0,1.0
2021-07-12,86.52,86.98,86.2,86.92,1007556,82.0403391725412,82.4765222055898,81.7369074973769,82.4196287664965,1062571.72994693,0.0,1.0
2021-07-13,86.03,86.76,85.77,86.13,1200825,81.5757094199459,82.2679129289144,81.3291711838749,81.6705318184347,1266393.82586528,0.0,1.0
2021-07-14,85.96,86.11,84.82,85.23,1400655,81.5093337410037,81.6515673387369,80.428358398231,80.8171302320352,1477135.17304132,0.0,1.0
2021-07-15,86.46,86.46,85.05,86.05,874676,81.9834457334479,81.9834457334479,80.6464499147553,81.5946738996436,922436.063566751,0.0,1.0
2021-07-16,87.33,87.63,86.45,86.81,1061007,82.8084006003007,83.0928677957672,81.973963493599,82.3153241281588,1118941.32284042,0.0,1.0
2021-07-19,87.51,88.91,86.58,87.17,1599222,82.9790809175807,84.3065944964244,82.0972326116345,82.6566847627186,1686544.55644072,0.0,1.0
2021-07-20,86.99,88.685,86.96,87.49,1126872,82.4860044454387,84.0932440998245,82.457557725892,82.9601164378829,1188402.75922009,0.0,1.0
2021-07-21,84.94,86.962,84.92,86.72,1925493,80.5421452764176,82.4594541738618,80.5231807967198,82.2299839695188,2030630.98032338,0.0,1.0
2021-07-22,85.16,85.5,84.04,84.69,1145168,80.750754553093,81.0731507079551,79.688743690018,80.3050892801955,1207697.77842608,0.0,1.0
2021-07-23,86.48,86.58,84.25,84.78,675014,82.0024102131456,82.0972326116345,79.8878707268446,80.3904294388354,711871.889719676,0.0,1.0
2021-07-26,86.44,86.97,85.98,86.24,1072915,81.9644812537501,82.4670399657409,81.5282982207015,81.7748364567724,1131499.53713343,0.0,1.0
2021-07-27,87.05,88.265,86.46,86.61,1095245,82.542897884532,83.6949900261714,81.9834457334479,82.1256793311811,1155048.8254407,0.0,1.0
2021-07-28,86.3,87.05,85.81,86.88,941700,81.8317298958657,82.542897884532,81.3671001432704,82.381699807101,993119.784995598,0.0,1.0
2021-07-29,86.91,87.23,86.265,86.74,943187,82.4101465266476,82.7135782018119,81.7985420563946,82.2489484492166,994687.979877501,0.0,1.0
2021-07-30,86.58,88.24,85.245,85.89,2328591,82.0972326116345,83.6712844265491,80.8313535918085,81.4429580620615,2455739.40030018,0.0,1.0
2021-08-02,85.6,86.73,84.39,86.28,1626979,81.1679731064439,82.2394662093677,80.020622084729,81.812765416168,1715817.1760352,0.0,1.0
2021-08-03,85.14,85.96,84.47,85.06,1778544,80.7317900733952,81.5093337410037,80.09648000352,80.6559321546042,1875658.10224616,0.0,1.0
2021-08-04,83.77,85.25,82.91,84.71,1522378,79.4327232140982,80.836094711733,78.6172505870942,80.3240537598932,1605504.63209305,0.0,1.0
2021-08-05,83.75,84.48,83.28,84.37,1128562,79.4137587344004,80.1059622433689,78.9680934615029,80.0016576050312,1190185.03854115,0.0,1.0
2021-08-06,83.51,84.315,82.97,83.99,1231985,79.1861849780272,79.9495052858623,78.6741440261875,79.6413324907736,1299255.2599743,0.0,1.0
2021-08-09,84.13,84.28,83.39,84.0,725932,79.774083848658,79.9163174463912,79.0723980998406,79.6508147306225,765570.172837872,0.0,1.0
2021-08-10,84.13,84.37,83.305,84.09,968877,79.774083848658,80.0016576050312,78.9917990611251,79.7361548892625,1021780.73476392,0.0,1.0
2021-08-11,84.25,84.76,84.14,84.39,662027,79.8878707268446,80.3714649591377,79.7835660885069,80.020622084729,698175.758629373,0.0,1.0
2021-08-12,84.32,84.77,84.06,84.74,588839,79.9542464057868,80.3809471989865,79.7077081697158,80.3525004794399,620991.463392824,0.0,1.0
2021-08-13,85.1,85.26,84.14,84.35,773161,80.933287670184,81.0854536634534,80.0202917105673,80.2200095767335,812965.875896815,0.2525,1.0
2021-08-16,86.21,86.37,85.29,85.37,884235,81.9889392484907,82.1411052417602,81.1139847871915,81.1900677838262,929758.331413018,0.0,1.0
2021-08-17,86.59,86.85,85.96,86.21,873100,82.3503334825057,82.5976032215685,81.7511798840072,81.9889392484907,918050.064922453,0.0,1.0
2021-08-18,84.75,86.7,84.69,86.03,1005380,80.6004245599071,82.4549476028784,80.5433623124311,81.8177525060626,1057140.27519383,0.0,1.0
2021-08-19,86.39,86.62,84.76,84.97,707461,82.1601259909189,82.3788646062437,80.6099349344864,80.8096528006526,743883.423410953,0.0,1.0
2021-08-20,86.02,86.98,85.9,86.34,869978,81.8082421314833,82.7212380910999,81.6941176365312,82.1125741180222,914767.334075256,0.0,1.0
2021-08-23,84.92,86.1,84.905,86.1,895338,80.7621009277559,81.884325128118,80.7478353658869,81.884325128118,941432.950438139,0.0,1.0
2021-08-24,83.14,84.65,83.13,84.65,944731,79.0692542526333,80.5053208141137,79.059743878054,80.5053208141137,993368.864831353,0.0,1.0
2021-08-25,82.36,83.09,82.27,83.09,954754,78.3274450354448,79.0217023797366,78.2418516642308,79.0217023797366,1003907.8818978,0.0,1.0
2021-08-26,82.38,82.75,81.87,82.39,918657,78.3464657846035,78.6983496440391,77.8614366810572,78.3559761591828,965952.489395792,0.0,1.0
2021-08-27,82.71,82.98,82.01,82.4,925050,78.6603081457217,78.9170882593639,77.9945819251679,78.3654865337622,972674.622101152,0.0,1.0
2021-08-30,83.56,83.63,82.68,82.72,701716,79.4686899849656,79.535262607021,78.6317770219837,78.6698185203011,737842.651880798,0.0,1.0
2021-08-31,83.66,83.91,83.1899,83.66,1324964,79.563793730759,79.8015530952425,79.1167110217842,79.563793730759,1393177.51256433,0.0,1.0
2021-09-01,84.33,84.48,83.67,83.94,862553,80.2009888275748,80.3436444462649,79.5733041053384,79.8300842189805,906960.070609388,0.0,1.0
2021-09-02,84.31,84.82,84.0,84.44,857352,80.1819680784161,80.6669971819625,79.8871464664566,80.3056029479475,901491.305991748,0.0,1.0
2021-09-03,84.39,84.765,83.85,84.13,625767,80.2580510750508,80.6146901217761,79.7444908477665,80.010781335988,657983.547103802,0.0,1.0
2021-09-07,83.99,84.6,83.306,84.45,1099220,79.8776360918772,80.457768941217,79.2271264706504,80.3151133225269,1155811.46760286,0.0,1.0
2021-09-08,84.6,86.205,84.04,84.14,1607571,80.457768941217,81.9841840612011,79.925187964774,80.0202917105673,1690334.05213315,0.0,1.0
2021-09-09,83.46,84.74,82.95,84.695,2718698,79.3735862391722,80.5909141853277,78.8885571356259,80.5481174997207,2858665.53133037,0.0,1.0
2021-09-10,82.71,83.3928,82.41,83.33,1869000,78.6603081457217,79.3096765219991,78.3749969083415,79.2499513696408,1965222.27847906,0.0,1.0
2021-09-13,83.34,84.24,82.68,82.68,969813,79.2594617442201,80.1153954563607,78.6317770219837,78.6317770219837,1019742.16883821,0.0,1.0
2021-09-14,83.71,83.78,82.925,83.62,1481736,79.6113456036557,79.6779182257111,78.8647811991775,79.5257522324417,1558020.65169847,0.0,1.0
2021-09-15,83.65,83.95,83.28,83.75,1259855,79.5542833561797,79.8395945935599,79.2023994967441,79.6493871019731,1324716.48670585,0.0,1.0
2021-09-16,83.49,83.735,82.58,83.5,844468,79.4021173629102,79.6351215401041,78.5366732761903,79.4116277374896,887943.995218113,0.0,1.0
2021-09-17,83.59,83.98,83.2,83.2,2384185,79.4972211087036,79.8681257172979,79.1263165001094,79.1263165001094,2506930.69984783,0.0,1.0
2021-09-20,83.7,83.97,82.955,83.54,1909695,79.6018352290764,79.8586153427186,78.8933123229155,79.449669235807,2008012.39117178,0.0,1.0
2021-09-21,84.12,84.68,83.72,83.86,1933882,80.0012709614087,80.5338519378517,79.6208559782351,79.7540012223458,2033444.61762955,0.0,1.0
2021-09-22,83.21,84.61,83.03,84.58,997384,79.1358268746887,80.4672793157963,78.9646401322606,80.4387481920583,1048732.61476648,0.0,1.0
2021-09-23,83.27,83.54,82.72,82.9,939790,79.1928891221648,79.449669235807,78.6698185203011,78.8410052627292,988173.485870429,0.0,1.0
2021-09-24,82.98,83.59,82.57,83.34,1110079,78.9170882593639,79.4972211087036,78.527162901611,79.2594617442201,1167229.52470399,0.0,1.0
2021-09-27,82.56,83.07,82.33,82.73,1044479,78.5176525270316,79.002681630578,78.2989139117068,78.6793288948804,1098252.22054763,0.0,1.0
2021-09-28,83.3,83.57,82.02,82.45,1623175,79.2214202459028,79.478200359545,78.0040922997473,78.4130384066589,1706741.39746936,0.0,1.0
2021-09-29,84.26,84.66,83.15,83.15,1018983,80.1344162055194,80.514831188693,79.0787646272127,79.0787646272127,1071443.60245662,0.0,1.0
2021-09-30,82.57,84.33,82.54,84.19,1193888,78.527162901611,80.2009888275748,78.4986317778729,80.0678435834641,1255353.28818021,0.0,1.0
2021-10-01,82.24,83.01,81.44,82.69,1167762,78.2133205404927,78.9456193831019,77.4524905741455,78.641287396563,1227882.2356133,0.0,1.0
2021-10-04,81.73,83.105,81.53,82.43,1428092,77.7282914369464,79.0359679416057,77.5380839453596,78.3940176575002,1501614.88181793,0.0,1.0
2021-10-05,81.2,81.915,81.07,81.64,1120989,77.2242415842414,77.9042333666642,77.1006067147099,77.6426980657323,1178701.20745316,0.0,1.0
2021-10-06,82.73,82.89,80.76,81.12,1168648,78.6793288948804,78.8314948881498,76.8057851027504,77.1481585876066,1228813.84981273,0.0,1.0
2021-10-07,82.98,83.705,82.9,82.9,1027379,78.9170882593639,79.6065904163661,78.8410052627292,78.8410052627292,1080271.856202,0.0,1.0
2021-10-08,83.15,83.42,82.59,82.95,862830,79.0787646272127,79.3355447408549,78.5461836507696,78.8885571356259,907251.331482121,0.0,1.0
2021-10-11,83.0,83.355,82.71,83.14,568582,78.9361090085226,79.2737273060892,78.6603081457217,79.0692542526333,597854.47487543,0.0,1.0
2021-10-12,82.56,83.52,82.295,82.72,803395,78.5176525270316,79.4306484866483,78.2656276006791,78.6698185203011,844756.421839852,0.0,1.0
2021-10-13,83.12,83.175,82.28,82.45,842610,79.0502335034747,79.102540563661,78.2513620388101,78.4130384066589,885990.339255879,0.0,1.0
2021-10-14,83.37,83.63,83.08,83.34,623184,79.2879928679582,79.535262607021,79.0121920051573,79.2594617442201,655267.565752644,0.0,1.0
2021-10-15,83.45,83.97,82.94,83.51,846179,79.3640758645929,79.8586153427186,78.8790467610465,79.4211381120689,889743.083135971,0.0,1.0
2021-10-18,82.92,83.5,82.76,83.25,1246378,78.8600260118879,79.4116277374896,78.7078600186184,79.1738683730061,1310545.64633824,0.0,1.0
2021-10-19,83.33,83.35,81.28,82.6,1623729,79.2499513696408,79.2689721187995,77.3003245808761,78.555694025349,1707323.91921483,0.0,1.0
2021-10-20,83.6,84.79,83.29,83.53,1295455,79.506731483283,80.6384660582245,79.2119098713234,79.4401588612276,1362149.29201021,0.0,1.0
2021-10-21,83.8,84.4,83.63,84.22,918108,79.6969389748698,80.2675614496302,79.535262607021,80.0963747072021,965375.2250668,0.0,1.0
2021-10-22,84.68,84.91,83.88,83.9,911707,80.5338519378517,80.7525905531765,79.7730219715045,79.7920427206632,958644.680495081,0.0,1.0
2021-10-25,83.76,84.25,82.7,84.23,1330969,79.6588974765524,80.1249058309401,78.6507977711424,80.1058850817814,1399491.6697512,0.0,1.0
2021-10-26,84.6,84.77,83.56,83.72,760438,80.457768941217,80.6194453090658,79.4686899849656,79.6208559782351,799587.853933685,0.0,1.0
2021-10-27,84.08,85.115,83.78,84.78,1124255,79.9632294630913,80.947553232053,79.6779182257111,80.6289556836451,1182135.35189485,0.0,1.0
2021-10-28,85.29,85.74,83.845,84.08,2317231,81.1139847871915,81.5419516432618,79.7397356604768,79.9632294630913,2436529.68730995,0.0,1.0
2021-10-29,87.36,88.39,86.2,86.39,2773643,83.0826323251148,84.0622009067869,81.9794288739114,82.1601259909189,2916439.28097779,0.0,1.0
2021-11-01,87.64,88.52,86.89,87.87,1498635,83.3489228133364,84.1858357763183,82.6356447198859,83.5676614286612,1575789.6679018,0.0,1.0
2021-11-02,89.07,89.46,87.5,87.9,1235337,84.708906378182,85.0798109867763,83.2157775692256,83.5961925523992,1298936.21927741,0.0,1.0
2021-11-03,88.91,89.45,88.09,88.99,961382,84.5567403849126,85.0703006121969,83.7768896694067,84.6328233815473,1010877.1131775,0.0,1.0
2021-11-04,89.35,89.35,88.21,88.75,825151,84.9751968664035,84.9751968664035,83.8910141643588,84.4045743916431,867632.492407316,0.0,1.0
2021-11-05,88.78,89.71,88.6,89.5,956729,84.4331055153811,85.3175703512598,84.261918772953,85.1178524850936,1005984.56140556,0.0,1.0
2021-11-08,88.43,88.78,87.06,88.64,1261861,84.1002424051042,84.4331055153811,82.7973210877346,84.2999602712704,1326825.76219575,0.0,1.0
2021-11-09,89.66,89.71,88.13,88.56,981058,85.2700184783631,85.3175703512598,83.814931167724,84.2238772746357,1031566.09849123,0.0,1.0
2021-11-10,90.4,90.95,89.66,89.95,873310,85.9737861972342,86.4968567990979,85.2700184783631,85.5458193411639,918270.876414418,0.0,1.0
2021-11-11,90.29,90.39,89.8484,90.16,565293,85.8691720768615,85.9642758226549,85.4491939354378,85.7455372073301,594396.146317957,0.0,1.0
2021-11-12,89.92,90.61,89.78,90.35,732567,85.7574251755543,86.4154837094859,85.6239060527275,86.1675196242363,768125.028301075,0.2525,1.0
2021-11-15,91.16,91.385,89.81,90.04,864705,86.9400231205908,87.1546074251337,85.6525172933333,85.8718701379772,906676.867231368,0.0,1.0
2021-11-16,91.1,91.74,90.815,91.27,760098,86.8828006393794,87.4931737723015,86.610993853625,87.0449310028118,796992.35395751,0.0,1.0
2021-11-17,91.49,91.62,90.86,91.13,780740,87.2547467672538,87.3787288098786,86.6539107145336,86.9114118799851,818636.294831437,0.0,1.0
2021-11-18,91.22,91.5,90.64,91.49,929702,86.9972456018023,87.2642838474557,86.4440949500916,87.2547467672538,974828.752948968,0.0,1.0
2021-11-19,92.23,93.06,91.78,91.99,1719256,87.9604907021949,88.7520683589533,87.5313220931091,87.7316007773491,1802706.87002936,0.0,1.0
2021-11-22,93.75,94.45,91.93,92.23,1311806,89.4101268928849,90.0777225070184,87.6743782961377,87.9604907021949,1375479.67745683,0.0,1.0
2021-11-23,94.13,94.6004,93.41,93.76,1067774,89.7725359405574,90.2211601932551,89.08586616602,89.4196639730868,1119602.62197062,0.0,1.0
2021-11-24,93.38,94.05,92.78,93.82,805633,89.0572549254143,89.6962392989421,88.4850301132999,89.4768864542983,844737.574754638,0.0,1.0
2021-11-26,93.34,94.75,93.28,93.49,661818,89.0191066046067,90.3638349130757,88.9618841233953,89.1621628076353,693941.946579851,0.0,1.0
2021-11-29,93.75,94.37,92.93,93.89,1129923,89.4101268928849,90.0014258654032,88.6280863163285,89.5436460157116,1184768.26877683,0.0,1.0
2021-11-30,89.38,93.35,88.94,92.92,3807426,85.2424228446512,89.0286436848086,84.8227913157673,88.6185492361266,3992234.43590041,0.0,1.0
2021-12-01,90.68,92.36,89.73,89.95,2932318,86.4822432708992,88.0844727448197,85.576220651718,85.78603641616,3074649.6180387,0.0,1.0
2021-12-02,91.06,92.04,90.64,90.95,1754386,86.8446523185717,87.7792861783587,86.4440949500916,86.7397444363507,1839542.04311826,0.0,1.0
2021-12-03,92.33,92.39,91.47,91.82,1342715,88.055861504214,88.1130839854255,87.2356726068499,87.5694704139167,1407888.96766477,0.0,1.0
2021-12-06,94.15,94.37,92.26,92.33,2337843,89.7916101009612,90.0014258654032,87.9891019428007,88.055861504214,2451319.42953815,0.0,1.0
2021-12-07,92.94,94.68,92.59,93.82,1564154,88.6376233965304,90.2970753516623,88.3038255894636,89.4768864542983,1640076.38279808,0.0,1.0
2021-12-08,95.0,95.45,92.78,92.93,2349359,90.6022619181234,91.0314305272092,88.4850301132999,88.6280863163285,2463394.40401272,0.0,1.0
2021-12-09,95.54,96.26,94.6728,95.26,1309458,91.1172642490264,91.8039340235638,90.2902086539169,90.850226003373,1373017.70801725,0.0,1.0
2021-12-10,95.65,96.07,95.3,95.64,1389998,91.2221721312474,91.6227294997275,90.8883743241806,91.2126350510455,1457467.03453532,0.0,1.0
2021-12-13,97.76,98.11,95.15,95.64,1603666,93.2344960538499,93.5682938609167,90.745318121152,91.2126350510455,1681506.25353787,0.0,1.0
2021-12-14,97.91,98.21,97.08,97.88,1475268,93.3775522568785,93.6636646629357,92.5859746001202,93.3489410162728,1546875.95025666,0.0,1.0
2021-12-15,99.1,100.08,98.04,98.04,2204710,94.5124648009055,95.4470986606925,93.5015342995033,93.5015342995033,2311724.29435897,0.0,1.0
2021-12-16,101.54,101.7,98.63,98.97,1753648,96.839512370171,96.9921056534016,94.0642220314159,94.3884827582807,1838768.22137787,0.0,1.0
2021-12-17,98.09,102.27,97.55,101.5,4787396,93.5492197005129,97.5357192249103,93.0342173696098,96.8013640493634,5019771.14446659,0.0,1.0
2021-12-20,98.84,99.17,97.43,98.01,1765201,94.2645007156559,94.5792243623189,92.919772407187,93.4729230588976,1850881.99179336,0.0,1.0
2021-12-21,98.4,98.81,96.77,98.44,1917652,93.844869186772,94.2358894750502,92.290325113861,93.8830175075796,2010732.80228514,0.0,1.0
2021-12-22,99.4,99.57,98.24,98.5,1044490,94.7985772069628,94.9607075703952,93.6922759035415,93.9402399887911,1095188.44120769,0.0,1.0
2021-12-23,99.53,100.34,99.4,99.61,709685,94.9225592495876,95.6950627459421,94.7985772069628,94.9988558912028,744132.360193469,0.0,1.0
2021-12-27,100.36,100.36,99.37,99.61,674545,95.7141369063459,95.7141369063459,94.7699659663571,94.9988558912028,707286.701715132,0.0,1.0
2021-12-28,100.18,100.77,99.945,100.49,935573,95.5424694627116,96.1051571946241,95.3183480779667,95.8381189489707,980984.725086883,0.0,1.0
2021-12-29,100.98,101.24,100.26,100.43,912010,96.3054358788642,96.5533999641138,95.6187661043269,95.7808964677593,956278.00195868,0.0,1.0
2021-12-30,101.42,101.6,100.33,101.21,1101459,96.7250674077481,96.8967348513825,95.6855256657402,96.5247887235081,1154922.65628601,0.0,1.0
2021-12-31,102.5,103.0,101.42,101.67,1320638,97.7550720695542,98.2319260796496,96.7250674077481,96.9634944127958,1384740.37340677,0.0,1.0
2022-01-03,101.71,101.84,99.78,101.37,1516493,97.0016427336035,97.1256247762283,95.1609862546353,96.6773820067386,1590101.96820684,0.0,1.0
2022-01-04,101.82,102.55,99.57,100.89,1472887,97.1065506158244,97.8027574705637,94.9607075703952,96.219602157047,1544379.37903193,0.0,1.0
2022-01-05,102.54,103.22,102.05,102.07,1450154,97.7932203903618,98.4417418440915,97.3259034604683,97.3449776208721,1520542.94322692,0.0,1.0
2022-01-06,102.71,104.0,102.26,102.52,1345882,97.9553507537942,99.1856340998403,97.5261821447084,97.774146229958,1411209.69049917,0.0,1.0
2022-01-07,103.6,104.39,102.42,102.71,1968125,98.804150891764,99.5575802277147,97.6787754279389,97.9553507537942,2063655.70838579,0.0,1.0
2022-01-10,102.8,104.39,102.36,103.56,2272136,98.0411844756114,99.5575802277147,97.6215529467275,98.7660025709564,2382423.08117059,0.0,1.0
2022-01-11,101.82,102.92,100.35,102.53,2544153,97.1065506158244,98.1556294380343,95.704599826144,97.7836833101599,2667643.49899363,0.0,1.0
2022-01-12,102.6,102.72,100.66,101.34,1998959,97.8504428715732,97.9648878339961,96.0002493124031,96.6487707661329,2095986.35817296,0.0,1.0
2022-01-13,103.29,104.015,101.98,102.49,2316288,98.5085014055049,99.1999397201432,97.259143899055,97.7455349893523,2428718.17260871,0.0,1.0
2022-01-14,104.22,104.41,102.87,103.19,1333795,99.3954498642823,99.5766543881185,98.1079440370248,98.4131306034858,1398536.0002878,0.0,1.0
2022-01-18,103.22,104.5001,102.415,104.3,2541182,98.4417418440915,99.6625834807377,97.674006887838,99.4717465058976,2664528.28979218,0.0,1.0
2022-01-19,102.93,104.84,102.77,103.4,1984590,98.1651665182362,99.9867488368006,98.0125732350057,98.6134092877259,2080919.90209228,0.0,1.0
2022-01-20,101.98,104.06,101.8,102.52,1633747,97.259143899055,99.2428565810518,97.0874764554206,97.774146229958,1713047.35350049,0.0,1.0
2022-01-21,103.4,104.429,102.67,102.67,1776965,98.6134092877259,99.5947748405022,97.9172024329866,97.9172024329866,1863217.00392595,0.0,1.0
2022-01-24,102.42,104.48,100.7,104.0,2249758,97.6787754279389,99.6434139495319,96.0383976332108,99.1856340998403,2358958.87669056,0.0,1.0
2022-01-25,101.63,102.82,100.77,102.45,1751886,96.9253460919882,98.0602586360152,96.1051571946241,97.7073866685446,1836920.69575924,0.0,1.0
2022-01-26,98.95,100.83,97.65,98.32,3531046,94.3694085978769,96.1623796758356,93.1295881716289,93.7685725451567,3702439.24266641,0.0,1.0
2022-01-27,98.66,100.4,98.21,99.41,2608836,94.0928332720216,95.7522852271535,93.6636646629357,94.8081142871647,2735466.14348294,0.0,1.0
2022-01-28,103.0,103.08,95.86,96.66,3393617,98.2319260796496,98.3082227212648,91.4224508154874,92.1854172316401,3558339.58418549,0.0,1.0
2022-01-31,102.65,103.8,101.25,102.5,4746837,97.8981282725828,98.9948924958022,96.5629370443157,97.7550720695542,4977243.45345285,0.0,1.0
2022-02-01,102.15,103.2,100.85,102.93,1551752,97.4212742624874,98.4226676836877,96.1814538362394,98.1651665182362,1627072.40281947,0.0,1.0
2022-02-02,103.19,103.57,101.69,102.17,1805950,98.4131306034858,98.7755396511583,96.9825685731996,97.4403484228912,1893608.90520639,0.0,1.0
2022-02-03,103.04,104.09,102.01,102.01,1603244,98.2700744004572,99.2714678216575,97.2877551396607,97.2877551396607,1681063.77010366,0.0,1.0
2022-02-04,100.98,102.53,100.39,102.19,2709747,96.3054358788642,97.7836833101599,95.7427481469516,97.459422583295,2841275.25682123,0.0,1.0
2022-02-07,101.14,101.82,100.68,101.43,1573519,96.4580291620947,97.1065506158244,96.019323472807,96.7346044879501,1649895.95000496,0.0,1.0
2022-02-08,100.8,101.8,100.71,101.55,1760870,96.1337684352299,97.0874764554206,96.0479347134127,96.8490494503729,1846340.7696286,0.0,1.0
2022-02-09,100.48,101.43,100.24,101.28,1619166,95.8285818687688,96.7346044879501,95.599691943923,96.5915482849214,1697758.60716377,0.0,1.0
2022-02-10,98.71,100.27,98.35,100.19,2014034,94.1405186730311,95.6283031845287,93.7971837857625,95.5520065429135,2111793.08274783,0.0,1.0
2022-02-11,97.9,99.24,97.77,99.17,4228173,93.3680151766766,94.6459839237322,93.2440331340518,94.5792243623189,4433404.05080606,0.0,1.0
2022-02-14,97.57,98.57,96.85,97.87,2061471,93.3036398853137,94.2599137388068,92.6151227107988,93.5905220413617,2155732.89227765,0.2625,1.0
2022-02-15,96.68,98.98,96.295,97.8,1535646,92.452556155705,94.6519860187389,92.0843907221101,93.5235828716171,1605864.25571575,0.0,1.0
2022-02-16,96.03,97.13,95.1,96.67,1543406,91.8309781509345,92.8828793897768,90.941643467186,92.44299341717,1613979.08597244,0.0,1.0
2022-02-17,96.95,97.43,95.285,96.04,1309083,92.7107500961481,93.1697615458247,91.1185541300822,91.8405408894694,1368941.53826152,0.0,1.0
2022-02-18,98.78,98.98,96.474,96.95,2724281,94.4607312480403,94.6519860187389,92.2555637418854,92.7107500961481,2848850.24310653,0.0,1.0
2022-02-22,96.72,98.58,96.35,98.29,1620238,92.4908071098447,94.2694764773417,92.1369857840523,93.9921570598287,1694324.27131799,0.0,1.0
2022-02-23,96.3,97.75,96.08,97.05,1185083,92.0891720913776,93.4757691789425,91.8787918436092,92.8063774814974,1239271.57024236,0.0,1.0
2022-02-24,95.06,96.51,93.86,95.45,1930577,90.9033925130463,92.2899896006112,89.7558638888546,91.2763393159085,2018853.69232685,0.0,1.0
2022-02-25,98.7,98.71,95.32,95.74,1417478,94.3842293397609,94.3937920782958,91.1520237149545,91.5536587334215,1482292.95909569,0.0,1.0
2022-02-28,97.85,98.21,96.63,97.45,2187478,93.5713965642918,93.9156551515493,92.4047424630303,93.1888870228946,2287501.63147274,0.0,1.0
2022-03-01,96.89,98.6,96.36,97.72,1428935,92.6533736649385,94.2886019544115,92.1465485225872,93.4470809633377,1494273.83670533,0.0,1.0
2022-03-02,96.98,97.5,95.46,95.95,1404873,92.7394383117529,93.2367007155692,91.2859020544435,91.7544762426551,1469111.58855632,0.0,1.0
2022-03-03,99.2,99.535,97.21,97.44,1667998,94.8623662665074,95.1827180074275,92.9593812980563,93.1793242843597,1744268.12351633,0.0,1.0
2022-03-04,100.69,100.85,98.13,98.36,1324529,96.287214308212,96.4402181247708,93.8391532432698,94.0590962295732,1385093.81508429,0.0,1.0
2022-03-07,101.71,102.78,99.13,100.3,1717810,97.2626136387748,98.2858266620124,94.7954270967629,95.9142675053497,1796357.80454029,0.0,1.0
2022-03-08,95.32,102.08,95.151,101.04,2233815,91.1520237149545,97.6164349645672,90.9904134337141,96.6219101569345,2335957.41621551,0.0,1.0
2022-03-09,97.06,97.63,94.625,96.26,1642052,92.8159402200323,93.3610163165233,90.4874133867768,92.0509211372379,1717135.72843387,0.0,1.0
2022-03-10,95.92,97.21,95.39,96.91,1329581,91.7257880270503,92.9593812980563,91.218962884699,92.6724991420083,1390376.82055552,0.0,1.0
2022-03-11,95.15,97.06,95.1,96.03,896194,90.9894571598606,92.8159402200323,90.941643467186,91.8309781509345,937172.962249714,0.0,1.0
2022-03-14,96.63,96.82,95.31,95.93,1086112,92.4047424630303,92.586434495194,91.1424609764195,91.7353507655852,1135775.06697764,0.0,1.0
2022-03-15,98.95,99.24,96.63,97.86,1298368,94.6232978031341,94.9006172206471,92.4047424630303,93.5809593028267,1357736.58900889,0.0,1.0
2022-03-16,97.09,99.02,95.55,99.02,1346073,92.8446284356371,94.6902369728786,91.3719667012578,94.6902369728786,1407622.92630207,0.0,1.0
2022-03-17,97.28,97.81,96.267,97.31,1068121,93.0263204678008,93.5331456101521,92.0576150542123,93.0550086834056,1116961.41863383,0.0,1.0
2022-03-18,96.94,97.53,96.1,97.53,1952988,92.7011873576131,93.265388931174,91.897917320679,93.265388931174,2042289.44759521,0.0,1.0
2022-03-21,97.54,98.11,96.18,97.0,1198686,93.274951669709,93.8200277662,91.9744192289585,92.7585637888227,1253496.57487917,0.0,1.0
2022-03-22,97.86,98.81,96.455,98.24,1145866,93.5809593028267,94.4894194636451,92.237394538669,93.9443433671541,1198261.3514052,0.0,1.0
2022-03-23,97.14,98.47,96.64,98.16,629214,92.8924421283117,94.1642863534575,92.4143052015652,93.8678414588746,657985.155300071,0.0,1.0
2022-03-24,97.24,97.77,96.66,97.18,687524,92.988069513661,93.4948946560123,92.4334306786351,92.9306930824515,718961.412035533,0.0,1.0
2022-03-25,97.97,98.575,97.36,97.65,673587,93.686149426711,94.2646951080742,93.1028223760802,93.3801417935932,704387.135065508,0.0,1.0
2022-03-28,99.23,99.23,97.62,98.11,610436,94.8910544821122,94.8910544821122,93.3514535779884,93.8200277662,638348.520949555,0.0,1.0
2022-03-29,99.82,100.8,99.45,99.49,982066,95.455256055673,96.3924044320962,95.1014347298806,95.1396856840203,1026971.50655408,0.0,1.0
2022-03-30,99.23,99.785,97.5,99.43,1057550,94.8910544821122,95.4217864708008,93.2367007155692,95.0823092528108,1105907.0538602,0.0,1.0
2022-03-31,99.38,100.09,97.94,98.94,1775068,95.0344955601361,95.7134499961162,93.6574612111062,94.6137350645992,1856233.95799869,0.0,1.0
2022-04-01,101.36,101.37,99.08,99.49,1114290,96.9279177900523,96.9374805285872,94.7476134040882,95.1396856840203,1165241.52148445,0.0,1.0
2022-04-04,100.81,100.85,98.57,100.75,1044785,96.4019671706311,96.4402181247708,94.2599137388068,96.3445907394215,1092558.36723306,0.0,1.0
2022-04-05,100.9,102.59,100.42,100.42,1071629,96.4880318174455,98.1041346298487,96.0290203677689,96.0290203677689,1120629.82385811,0.0,1.0
2022-04-06,102.08,102.33,100.1,101.19,1078061,97.6164349645672,97.8555034279405,95.7230127346511,96.7653512349585,1127355.93058633,0.0,1.0
2022-04-07,103.42,103.75,102.04,102.26,969521,98.8978419282479,99.2134122999006,97.5781840104275,97.788564258196,1013852.87954763,0.0,1.0
2022-04-08,103.45,104.18,102.84,103.61,889595,98.9265301438527,99.6246100569026,98.3432030932219,99.0795339604116,930272.219354887,0.0,1.0
2022-04-11,103.98,104.65,102.69,103.4,1205291,99.433355286204,100.074058768044,98.199762015198,98.878716451178,1260403.59212728,0.0,1.0
2022-04-12,103.91,105.15,103.16,103.55,1453032,99.3664161164595,100.552195694791,98.6492107263397,99.022157529202,1519472.68524853,0.0,1.0
2022-04-13,102.85,104.26,102.39,103.76,1218967,98.3527658317569,99.701111965182,97.9128798591501,99.2229750384355,1274704.93472914,0.0,1.0
2022-04-14,102.65,103.8736,102.35,103.28,998580,98.1615110610583,99.3316077481923,97.8746289050104,98.7639635887589,1044240.6182627,0.0,1.0
2022-04-18,101.21,102.97,101.02,102.65,854013,96.7844767120283,98.467518694176,96.6027846798647,98.1615110610583,893063.212886679,0.0,1.0
2022-04-19,102.35,102.5,100.77,101.12,1057095,97.8746289050104,98.0180699830343,96.3637162164914,96.698412065214,1105431.24873561,0.0,1.0
2022-04-20,103.08,104.175,102.68,102.68,1305322,98.5727088180603,99.6198286876351,98.1901992766631,98.1901992766631,1365008.56447345,0.0,1.0
2022-04-21,102.96,104.29,102.73,103.09,1072961,98.4579559556411,99.7298001807868,98.2380129693377,98.5822715565952,1122022.73028877,0.0,1.0
2022-04-22,102.79,104.42,102.64,103.74,1029509,98.2953894005473,99.8541157817409,98.1519483225233,99.2038495613657,1076583.86375354,0.0,1.0
2022-04-25,104.03,104.505,101.74,103.19,1101693,99.4811689788786,99.9353990592878,97.2913018543796,98.6778989419445,1152068.51674947,0.0,1.0
2022-04-26,102.59,104.44,102.48,104.1,1289225,98.1041346298487,99.8732412588108,97.9989445059645,99.5481081486231,1348175.52031858,0.0,1.0
2022-04-27,104.16,105.28,102.74,102.83,1806349,99.6054845798327,100.676511295745,98.2475757078726,98.333640354687,1888945.29888262,0.0,1.0
2022-04-28,100.4,101.71,97.7,99.37,2406299,96.009894890699,97.2626136387748,93.4279554862678,95.0249328216012,2516328.34173016,0.0,1.0
2022-04-29,97.56,100.21,97.4,99.5,1669877,93.2940771467788,95.8282028585353,93.1410733302199,95.1492484225553,1746233.04182204,0.0,1.0
2022-05-02,96.24,98.46,95.19,97.74,1406115,92.031795660168,94.1547236149225,91.0277081140004,93.4662064404075,1470410.37968761,0.0,1.0
2022-05-03,95.66,96.97,95.16,96.34,1167351,91.4771568251421,92.7298755732179,90.9990198983956,92.1274230455173,1220728.76481561,0.0,1.0
2022-05-04,96.53,96.81,95.39,95.64,1163954,92.309115077681,92.5768717566591,91.218962884699,91.4580313480722,1217176.43512722,0.0,1.0
2022-05-05,94.78,96.38,93.99,96.09,1697818,90.6356358340682,92.165673999657,89.8801794898087,91.8883545821441,1775451.65937385,0.0,1.0
2022-05-06,95.73,95.9,94.34,94.74,1206336,91.5440959948866,91.7066625499804,90.2148753385313,90.5973848799285,1261496.37532551,0.0,1.0
2022-05-09,98.36,99.5649,94.67,95.2,2072366,94.0590962295732,95.211310595647,90.530445710184,91.0372708525353,2167126.07212901,0.0,1.0
2022-05-10,98.0,99.45,97.27,98.5,1304016,93.7148376423157,95.1014347298806,93.0167577292658,94.1929745690622,1363642.84690706,0.0,1.0
2022-05-11,97.68,99.405,97.45,98.01,1285140,93.408830009198,95.0584024064734,93.1888870228946,93.7244003808507,1343903.73145278,0.0,1.0
2022-05-12,97.69,98.88,96.6882,98.35,1514036,93.4183927477329,94.5563586333896,92.4603976013036,94.0495334910383,1583266.12661177,0.0,1.0
2022-05-13,98.15,98.21,96.77,97.57,924605,94.1093006068816,94.166830490085,92.7861132932036,93.5531784025821,964304.060967212,0.2625,1.0
2022-05-16,98.64,99.04,96.92,98.03,1128972,94.579127986376,94.9626605410652,92.9299380012121,93.9942408404748,1177445.81125808,0.0,1.0
2022-05-17,96.86,98.525,96.135,98.23,1001449,92.8724081180087,94.4688623769028,92.1772553626344,94.1860071178195,1044447.45329254,0.0,1.0
2022-05-18,90.19,96.455,89.99,96.4,1574116,86.477002768565,92.4840814063858,86.2852364912203,92.431345680116,1641702.62029025,0.0,1.0
2022-05-19,88.22,89.604,87.31,89.55,1478026,84.5881049367203,85.9151275759452,83.7155683748022,85.8633506810621,1541486.87711523,0.0,1.0
2022-05-20,88.75,88.859,86.92,88.37,1667799,85.0962855716836,85.2007981928364,83.3416241339801,84.7319296447288,1739408.01593876,0.0,1.0
2022-05-23,89.45,90.05,88.42,89.39,1094069,85.7674675423898,86.3427663744237,84.7798712140649,85.7099376591864,1141044.20771934,0.0,1.0
2022-05-24,90.43,90.51,88.77,89.48,1125945,86.7071223013785,86.7838288123164,85.115462199418,85.7962324839915,1174288.84326359,0.0,1.0
2022-05-25,90.09,90.56,89.105,89.99,1051619,86.3811196298927,86.8317703816526,85.4366707139703,86.2852364912203,1096771.56438725,0.0,1.0
2022-05-26,89.81,91.56,89.71,90.64,1473850,86.1126468416102,87.7906017683758,86.0167637029378,86.9084768925904,1537131.57538249,0.0,1.0
2022-05-27,90.33,90.45,89.5,89.84,2103427,86.6112391627062,86.726298929113,85.815409111726,86.1414117832119,2193740.24372362,0.0,1.0
2022-05-31,90.06,90.85,88.67,90.23,2875781,86.352354688291,87.1098314838023,85.0195790607457,86.5153560240339,2999256.21941515,0.0,1.0
2022-06-01,88.37,90.53,88.03,90.15,1436697,84.7319296447288,86.8030054400509,84.4059269732429,86.4386495130961,1498383.36530671,0.0,1.0
2022-06-02,89.07,89.235,87.14,88.93,1469323,85.403111615435,85.5613187942443,83.5525670390592,85.2688752212938,1532410.20302997,0.0,1.0
2022-06-03,88.74,89.17,87.93,88.67,1276409,85.0866972578163,85.4989947541073,84.3100438345705,85.0195790607457,1331213.20148074,0.0,1.0
2022-06-06,88.17,89.29,87.8,88.89,1065972,84.5401633673841,85.6140545205141,84.1853957542965,85.2305219658248,1111740.82822107,0.0,1.0
2022-06-07,88.01,88.06,86.57,86.88,1106179,84.3867503455084,84.4346919148446,83.006033148627,83.3032708785112,1153674.16556978,0.0,1.0
2022-06-08,87.47,88.34,87.41,87.85,868434,83.8689813966779,84.7031647031271,83.8114515134745,84.2333373236327,905721.289504166,0.0,1.0
2022-06-09,85.98,88.28,85.94,87.68,1316628,82.4403226304603,84.6456348199237,82.4019693749914,84.0703359878898,1373159.05406432,0.0,1.0
2022-06-10,85.9,86.8629,84.591,85.37,1835065,82.3636161195225,83.2868748617982,81.1085058343018,81.8554354845592,1913855.78883826,0.0,1.0
2022-06-13,84.85,85.81,84.49,85.02,1762478,81.3568431634631,82.2773212947174,81.0116638642427,81.519844499206,1838152.176081,0.0,1.0
2022-06-14,82.0,84.75,81.3501,84.73,1756948,78.624173711302,81.2609600247908,78.0010291930706,81.2417833970563,1832384.73868108,0.0,1.0
2022-06-15,81.5,83.78,80.93,82.64,2125749,78.1447580179404,80.3308935796693,77.5982241275082,79.2378257988048,2217020.6664435,0.0,1.0
2022-06-16,82.2,83.3,80.34,81.55,2190019,78.8159399886466,79.8706545140422,77.0325136093415,78.1926995872766,2284050.17850363,0.0,1.0
2022-06-17,82.13,82.98,81.06,82.38,2592481,78.748821791576,79.5638284702907,77.7228722077822,78.9885296382568,2703792.38299635,0.0,1.0
2022-06-21,85.91,86.45,83.68,84.7,2060156,82.3732044333897,82.8909733822202,80.235010440997,81.2130184554546,2148611.34973958,0.0,1.0
2022-06-22,87.59,88.1293,85.61,85.68,1747761,83.9840411630847,84.5011389299445,82.0855550173727,82.1526732144434,1822803.2834563,0.0,1.0
2022-06-23,90.67,90.9,87.68,87.96,1771992,86.9372418341921,87.1577730531384,84.0703359878898,84.3388087761722,1848074.67145582,0.0,1.0
2022-06-24,91.61,92.31,90.67,91.35,3055595,87.8385433377119,88.5097253084181,86.9372418341921,87.5892471771639,3186790.75623764,0.0,1.0
2022-06-27,91.89,92.17,90.96,91.23,1331087,88.1070161259944,88.3754889142769,87.2153029363418,87.4741874107571,1388238.86913943,0.0,1.0
2022-06-28,91.13,92.7,90.985,92.56,930763,87.3783042720848,88.8836695492402,87.2392737210099,88.7494331550989,970726.462325019,0.0,1.0
2022-06-29,92.36,92.58,90.69,91.34,908398,88.5576668777543,88.7686097828334,86.9564184619266,87.5796588632966,947401.193346881,0.0,1.0
2022-06-30,92.66,93.43,92.2,92.62,1808433,88.8453162937713,89.5836164615481,88.4042538558786,88.8069630383023,1886080.31092966,0.0,1.0
2022-07-01,94.25,94.37,92.595,93.13,1124104,90.3698581986611,90.4849179650679,88.7829922536342,89.2959670455312,1172368.79764817,0.0,1.0
2022-07-05,94.97,95.22,92.99,94.26,1435303,91.0602167971018,91.2999246437826,89.1617306513899,90.3794465125284,1496929.51218999,0.0,1.0
2022-07-06,94.99,96.265,94.86,95.55,1565113,91.0793934248363,92.3019034429084,90.9547453445623,91.6163390014013,1632313.06533339,0.0,1.0
2022-07-07,95.25,95.44,94.23,94.31,1919984,91.3286895853843,91.5108675488617,90.3506815709267,90.4273880818645,2002420.89129095,0.0,1.0
2022-07-08,94.71,95.78,94.51,95.26,1319666,90.8109206365538,91.8368702203476,90.6191543592092,91.3382778992516,1376327.49435744,0.0,1.0
2022-07-11,95.13,96.16,94.43,95.11,1079476,91.2136298189776,92.2012261473024,90.5424478482713,91.1944531912431,1125824.63918824,0.0,1.0
2022-07-12,94.69,96.25,94.26,95.1,1064058,90.7917440088194,92.2875209721075,90.3794465125284,91.1848648773759,1109744.64826023,0.0,1.0
2022-07-13,96.05,96.5,93.91,94.4,979032,92.0957546947629,92.5272288187883,90.0438555271753,90.5136829066696,1021067.95162999,0.0,1.0
2022-07-14,95.83,95.99,94.64,94.71,1003444,91.8848117896838,92.0382248115595,90.7438024394832,90.8109206365538,1046528.11108872,0.0,1.0
2022-07-15,95.58,96.255,95.05,96.09,1274692,91.645103943003,92.2923151290411,91.1369233080397,92.1341079502318,1329422.47995892,0.0,1.0
2022-07-18,93.98,95.385,93.79,95.08,1351452,90.1109737242459,91.458131822592,89.9287957607685,91.1656882496414,1409478.2656402,0.0,1.0
2022-07-19,94.09,94.8,93.82,94.65,1124272,90.2164451767854,90.8972154613589,89.9575607023702,90.7533907533504,1172544.01093627,0.0,1.0
2022-07-20,93.25,94.619,92.89,94.29,984591,89.4110268119379,90.723666980362,89.0658475127176,90.4082114541301,1026865.63418083,0.0,1.0
2022-07-21,93.19,93.44,91.71,92.91,1435038,89.3534969287346,89.5932047754153,87.9344264763842,89.0850241404521,1496653.13408673,0.0,1.0
2022-07-22,94.06,94.3,93.36,93.49,685275,90.1876802351837,90.4177997679973,89.5164982644775,89.6411463447515,714698.130963283,0.0,1.0
2022-07-25,94.14,94.21,93.19,93.91,1023403,90.2643867461216,90.3315049431922,89.3534969287346,90.0438555271753,1067344.07547658,0.0,1.0
2022-07-26,94.22,94.35,92.25,92.98,942501,90.3410932570594,90.4657413373335,88.4521954252148,89.1521423375227,982968.447894678,0.0,1.0
2022-07-27,94.46,94.92,93.36,93.84,1111011,90.571212789873,91.0122752277657,89.5164982644775,89.9767373301046,1158713.6334751,0.0,1.0
2022-07-28,96.21,96.54,94.33,94.36,937987,92.2491677166386,92.5655820742573,90.446564709599,90.4753296512007,978260.633713263,0.0,1.0
2022-07-29,87.97,91.075,87.58,90.25,3721094,84.3483970900395,87.325568545815,83.9744528492174,86.5345326517684,3880863.78014474,0.0,1.0
2022-08-01,88.6,89.615,87.24,87.47,1931279,84.9524608636751,85.9256747211991,83.6484501777315,83.8689813966779,2014200.85610687,0.0,1.0
2022-08-02,87.06,89.04,86.86,88.99,1240826,83.4758605281214,85.3743466738333,83.2840942507767,85.3264051044971,1294102.40129969,0.0,1.0
2022-08-03,87.55,88.07,86.19,86.7,1655001,83.9456879076157,84.4442802287118,82.6416772216722,83.130681228901,1726060.5179561,0.0,1.0
2022-08-04,86.97,88.4,86.81,87.42,1485032,83.3895657033163,84.7606945863305,83.2361526814406,83.8210398273417,1548793.68840344,0.0,1.0
2022-08-05,87.0,87.13,86.15,86.94,1003963,83.418330644918,83.542978725192,82.6033239662033,83.3608007617146,1047069.39499659,0.0,1.0
2022-08-08,87.63,87.76,86.955,87.27,1934324,84.0223944185536,84.1470424988276,83.3751832325154,83.6772151193332,2017376.59695366,0.0,1.0
2022-08-09,87.39,87.955,87.2,87.7,1485608,83.79227488574,84.3340146192386,83.6100969222626,84.0895126156242,1549394.41967692,0.0,1.0
2022-08-10,88.09,88.23,87.46,87.82,1461638,84.4634568564463,84.5976932505875,83.8593930828106,84.204572382031,1524395.23803569,0.0,1.0
2022-08-11,87.59,88.53,87.51,88.11,1484528,83.9840411630847,84.8853426666045,83.9073346521468,84.4826334841807,1548268.04853914,0.0,1.0
2022-08-12,87.7,88.035,86.96,87.62,2519177,84.341205854639,84.6633757971853,83.6295468770742,84.2642697489564,2619500.40506622,0.2625,1.0
2022-08-15,87.72,88.25,87.28,88.13,2239864,84.3604398810597,84.8701415812075,83.937291299805,84.7547374226834,2329064.07739243,0.0,1.0
2022-08-16,88.36,88.82,87.77,87.78,2446632,84.9759287265212,85.4183113341966,84.4085249471114,84.4181419603217,2544066.38161906,0.0,1.0
2022-08-17,88.25,88.415,87.86,88.07,1184873,84.8701415812075,85.028822299178,84.4950780660044,84.6970353434214,1232059.24135224,0.0,1.0
2022-08-18,88.73,88.75,87.78,88.5,2017013,85.3317582153036,85.3509922417242,84.4181419603217,85.1105669114659,2097338.28568767,0.0,1.0
2022-08-19,88.7,89.605,88.32,88.87,1291255,85.3029071756726,86.1732468712079,84.9374606736798,85.4663964002483,1342677.7854608,0.0,1.0
2022-08-22,88.17,89.145,87.84,88.56,1605644,84.7932054755248,85.7308642635325,84.4758440395837,85.1682689907279,1669586.97558454,0.0,1.0
2022-08-23,86.63,87.605,86.3,87.52,1301559,83.3121854411332,84.2498442291409,82.9948240051921,84.168099616853,1353392.13073062,0.0,1.0
2022-08-24,86.76,87.2,86.27,86.7,921684,83.4372066128675,83.8603551941223,82.9659729655611,83.3795045336055,958389.033935706,0.0,1.0
2022-08-25,86.72,86.775,85.78,86.45,1005926,83.3987385600262,83.451632132683,82.4947393182547,83.1390792033472,1045985.87731892,0.0,1.0
2022-08-26,85.3,86.95,85.18,86.56,925718,82.0331226841586,83.6199298638639,81.9177185256346,83.2448663486608,962583.68347166,0.0,1.0
2022-08-29,85.32,85.8,84.6,84.92,929895,82.0523567105793,82.5139733446754,81.3599317594352,81.6676761821659,966927.027822597,0.0,1.0
2022-08-30,84.72,85.54,84.66,85.51,935913,81.4753359179592,82.2639310012067,81.4176338386972,82.2350799615757,973184.687938456,0.0,1.0
2022-08-31,83.71,85.21,83.62,85.11,1664458,80.5040175837153,81.9465695652656,80.4174644648223,81.8503994331623,1730743.17732168,0.0,1.0
2022-09-01,84.86,84.92,83.16,83.62,2020096,81.6099741029039,81.6676761821659,79.9750818571469,80.4174644648223,2100544.0627128,0.0,1.0
2022-09-02,84.18,85.73,83.89,85.24,1476723,80.9560172046011,82.446654252203,80.6771238215014,81.9754206048966,1535531.84102213,0.0,1.0
2022-09-06,80.23,82.945,80.1,81.88,2915030,77.1572969865187,79.7683160731247,77.0322758147843,78.744104166224,3031117.80783175,0.0,1.0
2022-09-07,81.54,81.71,80.41,80.58,1829462,78.4171257170726,78.5806149416483,77.3304032243047,77.4938924488804,1902318.27698222,0.0,1.0
2022-09-08,80.84,81.22,79.35,80.88,1741066,77.7439347923492,78.1093812943419,76.3109998240092,77.7824028451905,1810402.00519734,0.0,1.0
2022-09-09,81.56,82.27,80.36,80.92,1646644,78.4363597434933,79.1191676814271,77.2823181582531,77.8208708980318,1712219.75470555,0.0,1.0
2022-09-12,82.25,82.79,81.2718,81.6,1464150,79.0999336550064,79.6192523683645,78.1591974227714,78.4748277963346,1522458.13536631,0.0,1.0
2022-09-13,78.81,82.0,78.71,81.98,1788575,75.7916811106511,78.859508324748,75.6955109785478,78.8402742983274,1859802.99795977,0.0,1.0
2022-09-14,77.54,79.06,77.17,78.76,1992955,74.5703204329386,76.0321064409095,74.2144909441562,75.7435960445994,2072322.20275857,0.0,1.0
2022-09-15,77.04,77.9,76.315,77.76,1870460,74.0894697724218,74.9165329085106,73.3922363146725,74.7818947235659,1944948.97645547,0.0,1.0
2022-09-16,76.54,77.43,76.41,77.11,1888076,73.6086191119051,74.4645332876249,73.4835979401707,74.1567888648941,1963266.51394316,0.0,1.0
2022-09-19,76.59,76.67,75.69,76.5,1300121,73.6567041779567,73.7336402836394,72.7911729890266,73.5701510590637,1351896.86398975,0.0,1.0
2022-09-20,75.08,76.26,74.68,75.9,1643863,72.2045351831961,73.3393427420157,71.8198546547827,72.9931302664436,1709328.00449248,0.0,1.0
2022-09-21,74.69,76.015,74.67,75.29,1335326,71.829471667993,73.1037259183625,71.8102376415724,72.4064924606132,1388503.86372035,0.0,1.0
2022-09-22,75.2,75.65,74.16,74.39,1404020,72.3199393417201,72.7527049361852,71.3197699678453,71.540961271683,1459933.52540178,0.0,1.0
2022-09-23,75.22,75.62,74.32,75.02,1184817,72.3391733681408,72.7238538965542,71.4736421792106,72.1468331039341,1232001.01121491,0.0,1.0
2022-09-26,75.26,75.906,74.83,75.45,1595527,72.3776414209822,72.9989004743698,71.9641098529377,72.5603646719785,1659067.07738046,0.0,1.0
2022-09-27,73.22,75.89,72.8663,75.28,1736137,70.4157707260738,72.9835132532333,70.0756169688242,72.3968754474028,1805276.71328789,0.0,1.0
2022-09-28,74.01,74.49,72.86,73.75,1668624,71.1755147696903,71.6371314037863,70.0695582505017,70.9254724262215,1735075.08360993,0.0,1.0
2022-09-29,72.92,74.08,72.57,74.01,1269026,70.1272603297637,71.2428338621626,69.790664867402,71.1755147696903,1319563.54041005,0.0,1.0
2022-09-30,71.44,73.29,71.37,72.95,1719495,68.7039423746341,70.4830898185461,68.6366232821618,70.1561113693947,1787971.96426029,0.0,1.0
2022-10-03,72.9,73.03,71.65,71.8,1372367,70.1080263033431,70.2330474750774,68.9058996520512,69.0501548502062,1427019.98009648,0.0,1.0
2022-10-04,73.35,73.97,72.58,72.9,1317125,70.5407918978081,71.1370467168489,69.8002818806123,70.1080263033431,1369578.02926227,0.0,1.0
2022-10-05,72.51,73.44,71.89,73.44,2572891,69.73296278814,70.6273450167012,69.1367079690992,70.6273450167012,2675353.50501026,0.0,1.0
2022-10-06,71.82,72.64,71.67,72.63,1258420,69.0693888766269,69.8579839598743,68.9251336784718,69.848366946664,1308535.16832816,0.0,1.0
2022-10-07,70.72,71.9194,70.31,71.89,1177817,68.01151742349,69.1649819879376,67.6172198818663,69.1367079690992,1224722.24404791,0.0,1.0
2022-10-10,71.17,71.3,70.16,70.42,788205,68.4442830179551,68.5693041896894,67.4729646837112,67.7230070271799,819594.382123692,0.0,1.0
2022-10-11,71.91,72.59,71.22,71.29,1576520,69.1559419955199,69.8098988938227,68.4923680840068,68.5596871764791,1639303.14487429,0.0,1.0
2022-10-12,71.88,72.6799,71.86,72.26,1449824,69.1270909558889,69.8963558425836,69.1078569294682,69.4925374578816,1507561.6184471,0.0,1.0
2022-10-13,73.11,73.405,70.91,71.3,1174435,70.3099835807601,70.593685470465,68.1942406744864,68.5693041896894,1221205.55968236,0.0,1.0
2022-10-14,72.5,73.5549,72.15,73.46,1465645,69.7233457749297,70.7378444984879,69.3867503125679,70.6465790431218,1524012.67206841,0.0,1.0
2022-10-17,73.98,74.45,72.96,72.96,1508975,71.1466637300593,71.598663350945,70.1657283826051,70.1657283826051,1569068.24083214,0.0,1.0
2022-10-18,73.84,75.89,73.6,74.79,1105923,71.0120255451146,72.9835132532333,70.7812172280665,71.9256418000964,1149965.14594728,0.0,1.0
2022-10-19,73.62,75.02,73.29,74.03,1512502,70.8004512544872,72.1468331039341,70.4830898185461,71.1947487961109,1572735.69966043,0.0,1.0
2022-10-20,72.21,73.98,72.14,73.56,1451054,69.4444523918299,71.1466637300593,69.3771332993576,70.7427491752252,1508840.60182073,0.0,1.0
2022-10-21,73.19,73.34,71.21,71.85,1306219,70.3869196864428,70.5311748845978,68.4827510707964,69.0982399162579,1358237.71001608,0.0,1.0
2022-10-24,74.17,74.49,73.12,73.64,1272650,71.3293869810556,71.6371314037863,70.3196005939704,70.8196852809079,1323331.86215479,0.0,1.0
2022-10-25,75.62,75.79,73.44,74.16,1723893,72.7238538965542,72.8873431211299,70.6273450167012,71.3197699678453,1792545.10968892,0.0,1.0
2022-10-26,76.56,77.01,75.705,75.92,1751343,73.6278531383257,74.0606187327908,72.8055985088421,73.0123642928643,1821088.27522238,0.0,1.0
2022-10-27,76.51,78.16,76.47,76.86,2362357,73.579768072274,75.1665752519793,73.5413000194327,73.9163635346358,2456435.22404778,0.0,1.0
2022-10-28,76.37,77.42,74.57,76.83,3341502,73.4451298873294,74.4549162744145,71.714067509469,73.8875124950048,3474573.57800963,0.0,1.0
2022-10-31,74.13,76.97,73.26,76.39,4854508,71.2909189282143,74.0221506799494,70.4542387789151,73.46436391375,5047833.34890608,0.0,1.0
2022-11-01,73.64,75.6,73.48,74.53,2328538,70.8196852809079,72.7046198701335,70.6658130695425,71.6755994566277,2421269.42021623,0.0,1.0
2022-11-02,72.47,74.49,72.08,73.55,2147191,69.6944947352986,71.6371314037863,69.3194312200956,70.7331321620148,2232700.47886851,0.0,1.0
2022-11-03,71.48,72.18,70.46,71.47,2277330,68.7424104274755,69.4156013521989,67.7614750800213,68.7327934142651,2368022.11891798,0.0,1.0
2022-11-04,71.4,72.31,70.3001,71.94,2215267,68.6654743217928,69.5406225239333,67.607699038788,69.1847930351509,2303487.52939147,0.0,1.0
2022-11-07,72.86,72.99,71.75,72.26,1302357,70.0695582505017,70.1945794222361,69.0020697841545,69.4925374578816,1354221.91018766,0.0,1.0
2022-11-08,72.88,73.58,72.27,72.78,1243192,70.0887922769224,70.7619832016458,69.5021544710919,69.992622144819,1292700.73026829,0.0,1.0
2022-11-09,72.53,73.51,72.36,72.92,1204965,69.7521968145607,70.6946641091735,69.588707589985,70.1272603297637,1252951.3827693,0.0,1.0
2022-11-10,74.94,75.1,72.98,74.04,1750036,72.0698969982514,72.2237692096168,70.1849624090257,71.2043658093213,1819729.22540991,0.0,1.0
2022-11-11,74.47,75.13,73.21,74.92,2015471,71.6178973773657,72.2526202492478,70.4061537128634,72.0506629718308,2095734.87726317,0.0,1.0
2022-11-14,74.48,76.4,74.46,74.52,1368842,71.8799609873473,73.7329352770319,71.8606591718298,71.9185646183824,1418355.69690899,0.2625,1.0
2022-11-15,75.51,75.71,74.33,75.23,1754885,72.874004486501,73.0670226416765,71.7351973709657,72.6037790692553,1818362.62853575,0.0,1.0
2022-11-16,75.3,76.815,75.26,75.96,1275422,72.6713354235668,74.133447949021,72.6327317925317,73.3082953356458,1321556.51248505,0.0,1.0
2022-11-17,75.23,75.28,74.235,74.88,1624472,72.6037790692553,72.6520336080492,71.6435137472573,72.2659972976982,1683232.33482691,0.0,1.0
2022-11-18,76.42,76.53,75.86,75.93,1499443,73.7522370925494,73.8583970778959,73.2117862580581,73.2793426123695,1553680.79094615,0.0,1.0
2022-11-21,77.6,78.16,76.24,76.59,1309489,74.8910442080847,75.4314950425761,73.5785207528915,73.9163025244486,1356855.78261747,0.0,1.0
2022-11-22,78.09,78.255,77.43,77.82,1274506,75.3639386882647,75.5231786662844,74.7269787761856,75.1033641787778,1320607.37897046,0.0,1.0
2022-11-23,78.57,78.68,78.1,78.43,1066500,75.8271822606858,75.9333422460323,75.3735895960234,75.692069552063,1105077.39443518,0.0,1.0
2022-11-25,78.89,78.94,78.18,78.94,495661,76.1360113089666,76.1842658477604,75.4507968580936,76.1842658477604,513590.029445039,0.0,1.0
2022-11-28,79.49,79.68,78.725,78.82,1542889,76.715065774493,76.8984330219097,75.9767713309468,76.0684549546551,1598698.31788345,0.0,1.0
2022-11-29,79.49,80.36,78.8,79.21,1480163,76.715065774493,77.5546947495063,76.0491531391376,76.4448403572473,1533703.3955737,0.0,1.0
2022-11-30,81.87,81.9,79.06,79.35,2362795,79.0119818210812,79.0409345443575,76.3000767408657,76.5799530658701,2448261.9242236,0.0,1.0
2022-12-01,82.24,83.59,81.73,82.38,1584082,79.3690654081558,80.6719379555902,78.8768691124583,79.5041781167786,1641381.34939678,0.0,1.0
2022-12-02,83.07,83.44,81.77,81.94,2056151,80.170090752134,80.5271743392086,78.9154727434934,79.0795381753926,2130526.00998151,0.0,1.0
2022-12-05,80.39,82.105,80.31,81.93,1424272,77.5836474727826,79.2387781534123,77.5064402107124,79.0698872676338,1475790.70860476,0.0,1.0
2022-12-06,80.44,81.0425,80.03,80.78,1396016,77.6319020115765,78.2133692040426,77.2362147934668,77.9600328753748,1446512.63372698,0.0,1.0
2022-12-07,80.7,81.22,79.77,80.63,1217461,77.8828256133046,78.3846728167609,76.9852911917386,77.8152692589932,1261498.94956066,0.0,1.0
2022-12-08,81.15,81.195,80.27,80.27,1189396,78.3171164624494,78.3605455473639,77.4678365796773,77.4678365796773,1232418.78352707,0.0,1.0
2022-12-09,80.03,81.17,79.84,80.67,1750755,77.2362147934668,78.336418277967,77.0528475460501,77.8538728900283,1814083.23834445,0.0,1.0
2022-12-12,81.19,81.39,79.582,80.31,1077184,78.3557200934845,78.54873824866,76.8038541258737,77.5064402107124,1116147.85564675,0.0,1.0
2022-12-13,81.99,82.67,81.14,82.14,2069603,79.1277927141864,79.7840544417831,78.3074655546907,79.272556330568,2144464.59517602,0.0,1.0
2022-12-14,82.21,82.89,81.83,81.83,1554658,79.3401126848794,79.9963744124761,78.973378190046,78.973378190046,1610893.0256707,0.0,1.0
2022-12-15,81.59,81.94,80.42,81.54,1884522,78.7417564038355,79.0795381753926,77.6126001960589,78.6935018650416,1952688.85280429,0.0,1.0
2022-12-16,80.11,81.525,79.86,81.18,2526603,77.313422055537,78.6790255034035,77.0721493615676,78.3460691857258,2617995.1805083,0.0,1.0
2022-12-19,79.89,80.96,79.385,80.04,1304608,77.1011020848439,78.1337492150327,76.6137312430259,77.2458657012255,1351798.22728485,0.0,1.0
2022-12-20,79.82,80.365,78.92,79.69,994897,77.0335457305325,77.5595202033857,76.1649640322429,76.9080839296685,1030884.37364405,0.0,1.0
2022-12-21,80.99,81.155,79.82,80.01,814827,78.162701938309,78.3219419163288,77.0335457305325,77.2169129779492,844300.888959619,0.0,1.0
2022-12-22,81.84,81.91,80.52,80.81,1137450,78.9830290978048,79.0505854521162,77.7091092736467,77.9889855986511,1178593.79493698,0.0,1.0
2022-12-23,82.06,82.19,81.24,81.74,538748,79.1953490684978,79.3208108693619,78.4039746322784,78.8865200202171,558235.570649005,0.0,1.0
2022-12-27,81.91,82.45,81.72,82.13,809439,79.0505854521162,79.57173447109,78.8672182046995,79.2629054228093,838717.99444371,0.0,1.0
2022-12-28,80.92,82.44,80.91,82.02,686816,78.0951455839976,79.5620835633313,78.0854946762389,79.1567454374627,711659.480296663,0.0,1.0
2022-12-29,81.58,81.8799,81.005,81.05,587038,78.7321054960767,79.0215362197623,78.1771782999472,78.2206073848617,608272.314556435,0.0,1.0
2022-12-30,80.61,81.5,79.97,81.5,917776,77.7959674434756,78.6548982340065,77.1783093469141,78.6548982340065,950973.755982316,0.0,1.0
2023-01-03,82.02,82.09,80.3425,80.75,1566371,79.1567454374627,79.2243017917742,77.5378056609285,77.9310801520985,1623029.70782825,0.0,1.0
2023-01-04,82.79,83.07,81.75,82.08,1562191,79.8998653348883,80.170090752134,78.8961709279759,79.2146508840154,1618698.50903899,0.0,1.0
2023-01-05,81.98,82.77,81.61,82.44,915336,79.1181418064277,79.8805635193708,78.761058219353,79.5620835633313,948445.496401986,0.0,1.0
2023-01-06,83.59,84.0,82.545,82.8,902718,80.6719379555902,81.0676251737,79.6634180947984,79.9095162426471,935371.078621412,0.0,1.0
2023-01-09,82.25,83.7399,82.21,83.33,1626110,79.3787163159145,80.8166050628943,79.3401126848794,80.4210143538621,1684929.584496,0.0,1.0
2023-01-10,81.29,82.72,81.04,82.34,1017954,78.4522291710723,79.8323089805769,78.2109564771029,79.4655744857435,1054775.3905062,0.0,1.0
2023-01-11,81.72,81.97,80.87,81.69,1054213,78.8672182046995,79.1084908986689,78.0468910452038,78.8382654814232,1092345.94957308,0.0,1.0
2023-01-12,81.39,81.96,80.9,81.85,1155543,78.54873824866,79.0988399909101,78.0758437684801,78.9926800055636,1197341.25419391,0.0,1.0
2023-01-13,81.91,82.0,81.13,81.21,778186,79.0505854521162,79.1374436219452,78.2978146469319,78.3750219090021,806334.512204345,0.0,1.0
2023-01-17,84.72,86.035,84.47,84.94,2686714,81.7624905323317,83.0315849026104,81.5212178383623,81.9748105030247,2783897.70906002,0.0,1.0
2023-01-18,82.06,84.67,82.05,84.38,1381030,79.1953490684978,81.7142359935378,79.1856981607391,81.4343596685334,1430984.56074713,0.0,1.0
2023-01-19,80.55,81.66,80.535,81.2,1282954,77.738061996923,78.8093127581469,77.7235856352848,78.3653710012433,1329360.95968138,0.0,1.0
2023-01-20,83.2,83.26,79.55,80.43,1506465,80.2955525529981,80.3534579995507,76.7729712210456,77.6222511038177,1560956.79044331,0.0,1.0
2023-01-23,83.42,83.79,82.69,83.31,1009864,80.5078725236911,80.8649561107657,79.8033562573006,80.4017125383446,1046392.75935667,0.0,1.0
2023-01-24,82.72,83.96,82.27,83.41,1090344,79.8323089805769,81.0290215426649,79.3980181314321,80.4982216159323,1129783.87862919,0.0,1.0
2023-01-25,82.12,82.4,80.62,81.83,1134287,79.2532545150505,79.5234799322962,77.8056183512344,78.973378190046,1175316.38303019,0.0,1.0
2023-01-26,81.29,82.23,80.84,81.91,844999,78.4522291710723,79.359414500397,78.0179383219274,79.0505854521162,875564.26931114,0.0,1.0
2023-01-27,79.55,81.085,78.63,80.74,2374191,76.7729712210456,78.2543855620174,75.8850877072384,77.9214292443397,2460070.13987009,0.0,1.0
2023-01-30,80.59,80.96,79.425,79.72,1599211,77.7766656279581,78.1337492150327,76.652334874061,76.9370366529448,1657057.59496678,0.0,1.0
2023-01-31,80.86,81.06,80.15,80.78,2090780,78.037240137445,78.2302582926205,77.3520256865721,77.9600328753748,2166407.60875498,0.0,1.0
2023-02-01,81.4,81.705,80.07,80.73,2051825,78.5583891564188,78.8527418430614,77.2748184245019,77.9117783365809,2126043.53008622,0.0,1.0
2023-02-02,79.81,80.95,79.34,80.77,1808384,77.0238948227737,78.124098307274,76.5703021581114,77.950381967616,1873796.7921784,0.0,1.0
2023-02-03,82.9,84.4,79.4,79.4,2290332,80.0060253202349,81.4536614840509,76.628207604664,76.628207604664,2373177.79554759,0.0,1.0
2023-02-06,83.29,84.85,82.465,84.51,2026754,80.382410722827,81.8879523331957,79.5862108327282,81.5598214693974,2100065.66289834,0.0,1.0
2023-02-07,82.94,83.325,82.1,82.72,1590189,80.0446289512699,80.4161888999827,79.2339526995329,79.8323089805769,1647709.25155132,0.0,1.0
2023-02-08,83.24,83.9,82.4,82.63,1313332,80.3341561840331,80.9711160961122,79.5234799322962,79.745450810748,1360837.79145649,0.0,1.0
2023-02-09,81.99,84.11,81.94,83.67,1256288,79.1277927141864,81.1737851590465,79.0795381753926,80.7491452176604,1301730.39821864,0.0,1.0
2023-02-10,82.89,83.2199,81.79,82.08,1290680,79.9963744124761,80.314757859438,78.934774559011,79.2146508840154,1337366.42423778,0.0,1.0
2023-02-13,83.39,83.695,82.21,82.21,1529834,80.4789198004148,80.7732724870574,79.3401126848794,79.3401126848794,1585171.09295672,0.0,1.0
2023-02-14,82.79,83.85,82.27,83.85,691995,80.1628525713149,81.1892159452199,79.6593535577012,81.1892159452199,714673.495420253,0.2725,1.0
2023-02-15,83.46,83.72,82.26,82.69,841151,80.8115916850096,81.0633411918165,79.6496708843624,80.0660258379277,868717.729674695,0.0,1.0
2023-02-16,82.79,83.0248,81.92,82.69,1439477,80.1628525713149,80.3902017413082,79.3204599908457,80.0660258379277,1486652.44570706,0.0,1.0
2023-02-17,83.78,83.79,82.23,82.88,1816421,81.1214372318488,81.1311199051875,79.6206228643462,80.2499966313634,1875949.89158123,0.0,1.0
2023-02-21,83.99,84.33,83.24,83.44,1340957,81.3247733719621,81.6539842654788,80.5985728715576,80.7922263383321,1384903.68629579,0.0,1.0
2023-02-22,84.08,85.09,83.845,84.41,1421396,81.4119174320106,82.389867439222,81.1843746085505,81.7314456521886,1467978.88380171,0.0,1.0
2023-02-23,84.02,84.34,83.245,83.93,1233519,81.3538213919782,81.6636669388175,80.603414208227,81.2666773319297,1273944.6605789,0.0,1.0
2023-02-24,83.57,83.92,83.1175,83.54,1445424,80.9181010917356,81.256994658591,80.4799601231582,80.8890530717194,1492794.34453186,0.0,1.0
2023-02-27,83.88,84.27,83.58,83.86,1071777,81.2182639652361,81.5958882254464,80.9277837650743,81.1988986185586,1106901.95001558,0.0,1.0
2023-02-28,83.78,84.0,83.19,83.29,1439106,81.1214372318488,81.3344560453008,80.550159504864,80.6469862382512,1486269.2870617,0.0,1.0
2023-03-01,83.13,83.53,82.405,83.47,1320056,80.4920634648316,80.8793703983807,79.790069647774,80.8212743583483,1363317.7055766,0.0,1.0
2023-03-02,84.48,84.555,83.21,83.21,1046926,81.7992243655597,81.8718444156001,80.5695248515414,80.5695248515414,1081236.51741175,0.0,1.0
2023-03-03,84.22,84.79,83.86,84.67,1179478,81.5474748587528,82.0993872390602,81.1988986185586,81.9831951589955,1218132.59493391,0.0,1.0
2023-03-06,83.6,84.395,83.47,84.0,1496612,80.9471491117517,81.7169216421805,80.8212743583483,81.3344560453008,1545659.90986625,0.0,1.0
2023-03-07,83.67,84.14,83.08,83.58,1578771,81.0149278251228,81.470013472043,80.443650098138,80.9277837650743,1630511.47629409,0.0,1.0
2023-03-08,83.65,83.69,82.82,83.67,1393427,80.9955624784454,81.0342931718003,80.1919005913311,81.0149278251228,1439093.26614059,0.0,1.0
2023-03-09,83.63,84.58,83.245,84.07,1073640,80.9761971317679,81.8960510989469,80.603414208227,81.4022347586719,1108826.00542345,0.0,1.0
2023-03-10,83.88,84.26,83.43,83.89,1727151,81.2182639652361,81.5862055521077,80.7825436649934,81.2279466385748,1783754.27898841,0.0,1.0
2023-03-13,84.41,85.79,84.02,84.07,1406201,81.7314456521886,83.0676545729328,81.3538213919782,81.4022347586719,1452285.90370372,0.0,1.0
2023-03-14,84.77,85.07,84.0001,84.54,1014431,82.0800218923827,82.3705020925445,81.3345528720342,81.857320405592,1047676.57083167,0.0,1.0
2023-03-15,86.19,86.43,84.46,84.68,1440752,83.4549615064819,83.6873456666113,81.7798590188822,81.9928778323342,1487969.23080907,0.0,1.0
2023-03-16,85.96,86.56,85.3,86.45,1276635,83.2322600196911,83.8132204200147,82.5932035793352,83.7067110132887,1318473.68525182,0.0,1.0
2023-03-17,85.46,86.5,85.03,86.12,2425434,82.7481263527548,83.7551243799824,82.3317713991896,83.3871827931108,2504921.84869995,0.0,1.0
2023-03-20,85.72,86.44,85.33,86.08,1424602,82.9998758595617,83.69702833995,82.6222515993514,83.3484520997559,1471289.95285036,0.0,1.0
2023-03-21,84.54,85.89,83.98,85.56,1481242,81.857320405592,83.1644813063201,81.3150906986234,82.8449530861421,1529786.19455818,0.0,1.0
2023-03-22,84.23,85.54,84.16,84.54,1502408,81.5571575320915,82.8255877394647,81.4893788187204,81.857320405592,1551645.86002406,0.0,1.0
2023-03-23,84.32,85.41,84.1,84.17,1025800,81.64430159214,82.6997129860612,81.4312827786881,81.4990614920591,1059418.16285103,0.0,1.0
2023-03-24,85.98,86.2173,84.75,84.87,829175,83.2516253663686,83.4813952046966,82.0606565457053,82.17684862577,856349.244669525,0.0,1.0
2023-03-27,86.06,86.81,85.86,86.42,906167,83.3290867530784,84.0552872534829,83.1354332863039,83.6776629932726,935864.474923206,0.0,1.0
2023-03-28,86.4,86.75,86.07,86.3,908585,83.6582976465951,83.9971912134505,83.3387694264171,83.5614709132078,938361.719140182,0.0,1.0
2023-03-29,86.74,86.825,86.3,86.44,908281,83.9875085401118,84.069811263491,83.5614709132078,83.69702833995,938047.756260959,0.0,1.0
2023-03-30,86.84,86.85,86.02,86.55,880380,84.0843352734991,84.0940179468378,83.2903560597235,83.803537746676,909232.367138609,0.0,1.0
2023-03-31,88.41,88.6,86.88,86.9,1362780,85.6045149876791,85.7884857811149,84.123065966854,84.1424313135314,1407441.88337894,0.0,1.0
2023-04-03,88.87,89.12,87.88,88.02,1363162,86.0499179612605,86.2919847947287,85.0913333007266,85.2268907274688,1407836.40252323,0.0,1.0
2023-04-04,88.83,89.85,88.69,89.19,947318,86.0111872679056,86.9988199484557,85.8756298411634,86.3597635080997,978364.101380101,0.0,1.0
2023-04-05,89.71,90.4855,89.14,89.26,1671780,86.8632625217135,87.6141538391317,86.3113501414061,86.4275422214708,1726568.62574682,0.0,1.0
2023-04-06,90.61,90.67,89.71,90.09,1264752,87.7347031221989,87.7927991622312,86.8632625217135,87.2312041085851,1306201.24810115,0.0,1.0
2023-04-10,90.54,90.685,89.58,90.25,1070525,87.6669244088278,87.8073231722393,86.7373877683101,87.3861268820047,1105608.91868405,0.0,1.0
2023-04-11,90.59,90.975,90.44,90.63,705706,87.7153377755214,88.0881206990624,87.5700976754405,87.7540684688763,728833.840936777,0.0,1.0
2023-04-12,89.76,90.745,89.712,90.2,1110633,86.9116758884071,87.8654192122717,86.8651990563813,87.3377135153111,1147031.36328887,0.0,1.0
2023-04-13,89.66,90.14,88.98,89.8,1269179,86.8148491550199,87.2796174752787,86.1564273679865,86.950406581762,1310773.33252983,0.0,1.0
2023-04-14,88.54,89.46,88.4,89.13,1102647,85.7303897410825,86.6211956882453,85.5948323143404,86.3016674680674,1138783.6410735,0.0,1.0
2023-04-17,89.95,90.03,88.49,88.94,989018,87.0956466818429,87.1731080685528,85.6819763743889,86.1176966746316,1021430.72001033,0.0,1.0
2023-04-18,89.4,89.93,89.015,89.61,887635,86.563099648213,87.0762813351655,86.190316724672,86.7664357883262,916725.132562165,0.0,1.0
2023-04-19,89.52,89.59,88.82,89.46,909823,86.6792917282777,86.7470704416488,86.0015045945669,86.6211956882453,939640.291654911,0.0,1.0
2023-04-20,90.24,90.72,89.3,90.15,1020742,87.376444208666,87.8412125289249,86.4662729148257,87.2893001486175,1054194.39889343,0.0,1.0
2023-04-21,91.61,91.62,90.78,91.0,1514405,88.7029704560715,88.7126531294102,87.8993085689572,88.1123273824092,1564036.03325444,0.0,1.0
2023-04-24,91.86,92.44,91.02,91.19,1318727,88.9450372895397,89.5066323431858,88.1316927290867,88.296298175845,1361945.15075263,0.0,1.0
2023-04-25,92.48,93.295,91.67,92.36,1159690,89.5453630365407,90.3345009136469,88.7610664961039,89.429170956476,1197696.09015081,0.0,1.0
2023-04-26,92.0,92.56,91.28,91.62,1436720,89.0805947162818,89.6228244232505,88.3834422358935,88.7126531294102,1483805.09156885,0.0,1.0
2023-04-27,97.3,98.22,93.91,93.93,2442705,94.2124115858067,95.1032175329696,90.9299853239785,90.949350670656,2522758.8647758,0.0,1.0
2023-04-28,97.12,98.12,96.935,97.73,2458474,94.0381234657097,95.0063907995823,93.8589940089433,94.628766539372,2539044.65636285,0.0,1.0
2023-05-01,96.66,97.25,95.93,96.77,2666905,93.5927204921283,94.1639982191131,92.8858853384013,93.6992298988543,2754306.48820258,0.0,1.0
2023-05-02,97.02,97.18,95.935,96.71,1834364,93.9412967323224,94.096219505742,92.8907266750706,93.6411338588219,1894480.93086377,0.0,1.0
2023-05-03,97.43,98.325,97.0,97.15,1810603,94.3382863392102,95.2048856030262,93.921931385645,94.0671714857259,1869941.22042557,0.0,1.0
2023-05-04,97.66,97.99,96.675,97.51,1591408,94.5609878260009,94.8805160461789,93.6072445021364,94.41574772592,1643562.62400704,0.0,1.0
2023-05-05,97.53,98.175,97.11,97.12,1114742,94.4351130725975,95.0596455029453,94.028440792371,94.0381234657097,1151275.02602152,0.0,1.0
2023-05-08,96.61,97.385,96.48,97.09,1402294,93.5443071254346,94.2947143091859,93.4184323720312,94.0090754456935,1448250.86104213,0.0,1.0
2023-05-09,95.94,96.95,95.89,96.95,1970512,92.89556801174,93.8735180189513,92.8471546450463,93.8735180189513,2035090.85875989,0.0,1.0
2023-05-10,96.21,96.5,95.72,95.8,1517521,93.1570001918856,93.4377977187087,92.682549198288,92.7600105849978,1567254.15276647,0.0,1.0
2023-05-11,96.38,96.79,95.98,96.44,1454660,93.3216056386439,93.7185952455317,92.9342987050949,93.3797016786763,1502333.03253351,0.0,1.0
2023-05-12,96.86,96.9,96.06,96.06,1162187,94.0502268073831,94.0890664633019,93.273433689007,93.273433689007,1196907.61672,0.2725,1.0
2023-05-15,96.12,97.48,95.91,97.25,1199924,93.3316931728852,94.6522414741245,93.1277849793115,94.4289134525914,1235772.01868987,0.0,1.0
2023-05-16,95.67,95.98,95.11,95.98,1725605,92.8947470437987,93.1957543771694,92.3509918609354,93.1957543771694,1777157.86525758,0.0,1.0
2023-05-17,94.79,95.89,94.3,95.76,1612320,92.040274613585,93.1083651513521,91.5644888285796,92.982136269616,1660488.44858012,0.0,1.0
2023-05-18,94.54,94.66,93.5,94.25,1665829,91.7975267640925,91.9140457318489,90.7876957102036,91.5159392586811,1715596.04285115,0.0,1.0
2023-05-19,95.03,95.22,94.48,94.83,1817952,92.2733125490978,92.4578009147121,91.7392672802143,92.0791142695038,1872263.75413884,0.0,1.0
2023-05-22,94.79,95.64,94.59,94.71,1652310,92.040274613585,92.8656173018596,91.846076333991,91.9625953017474,1701673.15946798,0.0,1.0
2023-05-23,93.92,94.72,93.74,94.28,1494058,91.195512097351,91.9723052157271,91.0207336457164,91.5450690006202,1538693.34282817,0.0,1.0
2023-05-24,93.68,94.19,93.41,93.84,1058950,90.9624741618382,91.4576797748029,90.7003064843863,91.1178327855134,1090586.38646418,0.0,1.0
2023-05-25,93.49,93.86,92.9507,93.5,1421391,90.7779857962239,91.1372526134728,90.2543301352986,90.7876957102036,1463855.39868993,0.0,1.0
2023-05-26,93.97,94.28,93.165,93.27,1774302,91.2440616672495,91.5450690006202,90.4624135918836,90.5643676886704,1827309.69986889,0.0,1.0
2023-05-30,91.72,93.69,91.67,93.12,1218065,89.0593310218168,90.9721840758179,89.0107814519183,90.4187189789749,1254454.98543698,0.0,1.0
2023-05-31,92.45,92.62,91.45,91.93,7023820,89.768154742335,89.9332232799899,88.7971633443649,89.2632392153905,7233658.31528854,0.0,1.0
2023-06-01,92.75,93.2,92.045,92.67,1314723,90.059452161726,90.4963982908126,89.3749032261571,89.9817728498884,1354000.66648221,0.0,1.0
2023-06-02,93.81,93.82,92.08,92.15,1084813,91.0887030435743,91.098412957554,89.408887925086,89.476857322944,1117222.04982233,0.0,1.0
2023-06-05,94.65,94.87,93.79,93.79,869100,91.9043358178692,92.1179539254226,91.0692832156149,91.0692832156149,895064.57195903,0.0,1.0
2023-06-06,92.9,95.19,92.44,94.93,950485,90.2051008714215,92.428671172773,89.7584448283553,92.1762134093008,978880.96844837,0.0,1.0
2023-06-07,92.51,92.78,91.81,92.4,1202320,89.8264142262132,90.0885819036651,89.1467202476341,89.7196051724365,1238239.59976732,0.0,1.0
2023-06-08,93.85,93.94,92.745,92.94,945216,91.1275426994931,91.2149319253104,90.0545972047362,90.2439405273403,973454.555803505,0.0,1.0
2023-06-09,94.1,94.315,93.455,93.53,1105029,91.3702905489856,91.5790536995492,90.7440010972949,90.8168254521427,1138042.00769453,0.0,1.0
2023-06-12,94.19,94.54,93.415,94.47,1046433,91.4576797748029,91.7975267640925,90.7051614413761,91.7295573662346,1077695.43807249,0.0,1.0
2023-06-13,94.95,94.97,93.53,93.67,1548787,92.1956332372602,92.2150530652196,90.8168254521427,90.9527642478585,1595057.38489323,0.0,1.0
2023-06-14,95.37,95.65,94.76,95.06,902146,92.6034496244076,92.8753272158393,92.0111448716459,92.3024422910369,929097.829173342,0.0,1.0
2023-06-15,95.84,96.1,95.27,95.89,1183694,93.0598155814536,93.3122733449258,92.5063504846106,93.1083651513521,1219057.14352833,0.0,1.0
2023-06-16,96.16,96.975,96.0,96.04,1903320,93.370532828804,94.1618908181496,93.2151742051288,93.2540138610476,1960182.14371311,0.0,1.0
2023-06-20,94.43,96.63,94.41,96.29,1281464,91.6907177103158,93.82689878585,91.6712978823564,93.4967617105401,1319748.04584157,0.0,1.0
2023-06-21,96.35,96.59,94.665,95.31,1570038,93.5550211944183,93.7880591299312,91.9189006888387,92.5451901405294,1616943.26363987,0.0,1.0
2023-06-22,97.55,97.83,96.88,96.92,1787670,94.7202108719824,94.9920884634141,94.0696466353425,94.1084862912613,1841077.07209067,0.0,1.0
2023-06-23,97.12,97.97,96.88,97.74,5221421,94.3026845708553,95.1280272591299,94.0696466353425,94.9046992375968,5377412.21077309,0.0,1.0
2023-06-26,97.42,97.65,95.93,97.01,2235967,94.5939819902463,94.8173100117795,93.1472048072709,94.1958755170786,2302767.0530083,0.0,1.0
2023-06-27,98.78,98.81,97.19,97.27,1389904,95.9145302914857,95.9436600334248,94.3706539687132,94.4483332805508,1431427.71697635,0.0,1.0
2023-06-28,98.47,98.89,97.61,98.26,2181492,95.6135229581149,96.0213393452624,94.7784703558606,95.4096147645412,2246664.59925446,0.0,1.0
2023-06-29,98.97,99.11,97.72,98.2,1454148,96.0990186571,96.2349574528158,94.8852794096374,95.351355280663,1497591.02195959,0.0,1.0
2023-06-30,100.23,100.39,99.17,99.17,1457448,97.3224678185423,97.4778264422175,96.293216936694,96.293216936694,1500989.61025491,0.0,1.0
2023-07-03,100.2,100.49,99.62,100.2,1187808,97.2933380766032,97.5749255820145,96.7301630657805,97.2933380766032,1223294.05026983,0.0,1.0
2023-07-05,99.92,100.38,99.55,100.0,1065921,97.0214604851716,97.4681165282378,96.6621936679226,97.0991397970092,1097765.64676923,0.0,1.0
2023-07-06,100.23,100.52,99.2203,99.46,1315464,97.3224678185423,97.6040553239536,96.3420578040119,96.5748044421053,1354763.8040358,0.0,1.0
2023-07-07,98.97,100.0379,98.66,99.99,1517320,96.0990186571,97.1359403709922,95.7980113237292,97.0894298830295,1562650.30068447,0.0,1.0
2023-07-10,98.29,99.85,98.08,99.27,909217,95.4387445064803,96.9534910873137,95.2348363129066,96.390316076491,936380.077002501,0.0,1.0
2023-07-11,97.8,98.52,97.105,98.28,1061827,94.962958721475,95.6620725280134,94.2881196998858,95.4290345925006,1093549.33753255,0.0,1.0
2023-07-12,98.25,98.47,97.435,97.7,770298,95.3999048505615,95.6135229581149,94.6085468612159,94.865859581678,793310.838397074,0.0,1.0
2023-07-13,98.02,98.45,97.445,97.95,728476,95.1765768290284,95.5941031301555,94.6182567751956,95.1086074311705,750239.396067686,0.0,1.0
2023-07-14,98.82,98.94,97.62,98.04,693126,95.9533699474045,96.0698889151609,94.7881802698404,95.1959966569878,713833.306298095,0.0,1.0
2023-07-17,98.39,98.96,98.0,98.73,700493,95.5358436462773,96.0893087431203,95.157157001069,95.8659807215872,721420.397198593,0.0,1.0
2023-07-18,98.18,99.26,97.83,98.38,1011363,95.3319354527036,96.3806061625113,94.9920884634141,95.5261337322976,1041577.71337038,0.0,1.0
2023-07-19,98.27,98.555,97.35,98.35,1716713,95.4193246785209,95.6960572269424,94.5260125923884,95.4970039903585,1768000.21461455,0.0,1.0
2023-07-20,97.24,98.045,96.03,97.98,1767122,94.4192035386117,95.2008516139776,93.2443039470679,95.1377371731096,1819915.19563846,0.0,1.0
2023-07-21,98.13,98.65,97.3,97.3,1306924,95.2833858828051,95.7883014097496,94.4774630224899,94.4774630224899,1345968.6694776,0.0,1.0
2023-07-24,98.08,98.34,97.65,98.07,976052,95.2348363129066,95.4872940763788,94.8173100117795,95.2251263989269,1005211.78873519,0.0,1.0
2023-07-25,97.97,98.37,97.19,98.37,1261742,95.1280272591299,95.5164238183179,94.3706539687132,95.5164238183179,1299436.84633843,0.0,1.0
2023-07-26,97.91,98.34,97.3,97.93,1268203,95.0697677752517,95.4872940763788,94.4774630224899,95.0891876032111,1306090.87027058,0.0,1.0
2023-07-27,95.95,98.23,95.84,97.88,2558997,93.1666246352303,95.3804850226021,93.0598155814536,95.0406380333126,2635447.65211074,0.0,1.0
2023-07-28,97.15,98.4,95.95,97.02,1787685,94.3318143127944,95.545553560257,93.1666246352303,94.2055854310583,1841092.52021928,0.0,1.0
2023-07-31,95.67,97.5,94.69,97.37,3309024,92.8947470437987,94.6716613020839,91.943175473788,94.5454324203478,3407881.88949736,0.0,1.0
2023-08-01,96.37,96.66,95.8,95.8,1177208,93.5744410223777,93.8560285277891,93.0209759255348,93.0209759255348,1212377.37271516,0.0,1.0
2023-08-02,96.78,97.56,95.92,96.55,1418863,93.9725474955455,94.7299207859622,93.1374948932912,93.7492194740123,1461251.87408066,0.0,1.0
2023-08-03,95.11,97.22,95.1,97.12,1576373,92.3509918609354,94.3997837106523,92.3412819469557,94.3026845708553,1623467.52329165,0.0,1.0
2023-08-04,94.63,95.35,94.38,94.93,1142788,91.8849159899098,92.5840297964482,91.6421681404173,92.1762134093008,1176929.0669197,0.0,1.0
2023-08-07,95.68,95.785,94.65,94.65,906798,92.9044569577784,93.0064110545652,91.9043358178692,91.9043358178692,933888.808794505,0.0,1.0
2023-08-08,95.5,96.15,95.24,96.15,1392535,92.7296785061438,93.3608229148243,92.4772207426715,93.3608229148243,1434137.31873544,0.0,1.0
2023-08-09,96.05,96.75,95.445,95.51,1095704,93.2637237750273,93.9434177536064,92.6762739792554,92.7393884201235,1128438.42107214,0.0,1.0
2023-08-10,95.55,97.18,95.31,96.39,1338765,92.7782280760423,94.3609440547335,92.5451901405294,93.5938608503371,1378760.9270265,0.0,1.0
2023-08-11,95.99,96.43,95.4688,95.83,1172425,93.2054642911491,93.6327005062559,92.6993835745271,93.0501056674739,1207451.47943742,0.0,1.0
2023-08-14,95.16,96.43,94.96,95.94,996308,92.6641365867808,93.9008269342504,92.4693822013525,93.4236786899511,1023143.0710112,0.2725,1.0
2023-08-15,94.19,95.08,94.04,94.96,766459,91.7195778174536,92.5862348326095,91.5735120283824,92.4693822013525,787103.200078863,0.0,1.0
2023-08-16,93.61,94.485,93.36,94.065,1099083,91.1547900997115,92.0068405359603,90.9113471179262,91.5978563265609,1128686.26560883,0.0,1.0
2023-08-17,92.17,93.92,92.13,93.8,1251054,89.7525585246278,91.4566593971254,89.7136076475422,91.3398067658684,1284750.53051952,0.0,1.0
2023-08-18,93.09,93.18,91.38,91.83,1312246,90.648428697598,90.7360681710407,88.9832787021861,89.4214760693997,1347590.70725334,0.0,1.0
2023-08-21,92.45,93.04,91.93,92.72,928147,90.0252146642274,90.5997401012409,89.5188532621139,90.2881330845556,953146.187654652,0.0,1.0
2023-08-22,92.71,93.18,91.88,92.23,913392,90.2783953652842,90.7360681710407,89.4701646657568,89.8109848402563,937993.768911883,0.0,1.0
2023-08-23,92.49,93.4773,91.99,93.01,773444,90.0641655413131,91.0255705649799,89.5772795777424,90.5705269434267,794276.337653803,0.0,1.0
2023-08-24,92.84,93.77,92.38,92.49,773020,90.4049857158126,91.3105936080542,89.9570506293275,90.0641655413131,793840.917420192,0.0,1.0
2023-08-25,93.3,93.55,92.88,93.24,701389,90.8529208022977,91.096363784083,90.4439365928983,90.7944944866692,720280.571302723,0.0,1.0
2023-08-28,94.44,94.85,93.96,94.61,957894,91.9630207992389,92.3622672893669,91.495610274211,92.128562026853,983694.408619825,0.0,1.0
2023-08-29,95.44,95.55,93.84,94.42,1004486,92.9367927263804,93.043907638366,91.3787576429541,91.9435453606961,1031541.34146043,0.0,1.0
2023-08-30,96.01,96.165,95.378,95.38,964354,93.491842724851,93.6427773735579,92.8764188668976,92.8783664107519,990328.405575317,0.0,1.0
2023-08-31,96.77,97.05,95.84,96.1,2718942,94.2319093894785,94.5045655290781,93.326301497237,93.5794821982937,2792175.37928164,0.0,1.0
2023-09-01,96.26,97.32,96.03,96.91,1481114,93.7352857066364,94.7674839494063,93.5113181633939,94.3682374592783,1521007.08463415,0.0,1.0
2023-09-05,95.17,96.31,94.78,95.95,1144142,92.6738743060522,93.7839743029935,92.294103254467,93.4334164092225,1174958.90784064,0.0,1.0
2023-09-06,94.12,95.78,93.92,95.27,1511695,91.6514137825537,93.2678751816085,91.4566593971254,92.7712514987663,1552411.76898336,0.0,1.0
2023-09-07,96.52,97.2,94.64,94.64,1629016,93.9884664076932,94.6506313181494,92.1577751846672,92.1577751846672,1672892.75301049,0.0,1.0
2023-09-08,95.67,96.8,95.455,96.25,971783,93.1607602696229,94.2611225472928,92.9513993052875,93.725547987365,997957.502074133,0.0,1.0
2023-09-11,96.32,96.93,95.82,96.93,778818,93.7937120222649,94.3877128978212,93.3068260586941,94.3877128978212,799795.083727922,0.0,1.0
2023-09-12,95.3,96.609,95.02,96.48,747277,92.8004646565806,94.0751321092087,92.527808516981,93.9495155306075,767404.542246007,0.0,1.0
2023-09-13,95.7,95.85,94.95,95.32,1134783,93.1899734274372,93.3360392165084,92.4596444820811,92.8199400951234,1165347.82773128,0.0,1.0
2023-09-14,95.6,95.854,94.94,95.69,1242070,93.092596234723,93.339934304217,92.4499067628097,93.1802357081658,1275524.55085263,0.0,1.0
2023-09-15,95.22,96.54,95.06,95.57,2241257,92.7225629024093,94.007941846236,92.5667593940666,93.0633830769088,2301624.16632742,0.0,1.0
2023-09-18,95.15,95.64,94.88,95.64,852458,92.6543988675094,93.1315471118087,92.3914804471812,93.1315471118087,875418.541282479,0.0,1.0
2023-09-19,94.84,95.67,93.93,94.96,989075,92.3525295700955,93.1607602696229,91.4663971163968,92.4693822013525,1015715.25367698,0.0,1.0
2023-09-20,95.11,95.69,94.785,95.19,841127,92.6154479904237,93.1802357081658,92.2989721141027,92.693349744595,863782.346313024,0.0,1.0
2023-09-21,95.02,95.59,94.785,95.1,1133850,92.527808516981,93.0828585154516,92.2989721141027,92.6057102711523,1164389.69783044,0.0,1.0
2023-09-22,94.69,95.47,94.46,94.88,837725,92.2064637810243,92.9660058841946,91.9824962377818,92.3914804471812,860288.715099001,0.0,1.0
2023-09-25,93.84,94.73,93.51,94.6,685489,91.3787576429541,92.24541465811,91.0574129069974,92.1188243075816,703952.312542301,0.0,1.0
2023-09-26,93.08,93.91,93.04,93.91,1047265,90.6386909783266,91.446921677854,90.5997401012409,91.446921677854,1075472.57300207,0.0,1.0
2023-09-27,91.97,93.43,91.6,93.07,1098524,89.5578041391995,90.9795111528261,89.1975085261572,90.6289532590551,1128112.20921593,0.0,1.0
2023-09-28,91.89,92.38,91.56,92.28,1503066,89.4799023850282,89.9570506293275,89.1585576490716,89.8596734366134,1543550.35106866,0.0,1.0
2023-09-29,91.63,92.54,91.3177,92.28,1158535,89.2267216839714,90.1128541376702,88.9226127111252,89.8596734366134,1189739.57628962,0.0,1.0
2023-10-02,91.65,91.99,91.18,91.47,1191344,89.2461971225143,89.5772795777424,88.7885243167578,89.0709181756288,1223432.27073432,0.0,1.0
2023-10-03,90.97,92.12,90.75,91.55,1174614,88.5840322120581,89.7038699282708,88.369802388087,89.1488199298001,1206251.65632791,0.0,1.0
2023-10-04,92.05,92.1,90.52,91.12,1380483,89.6357058933709,89.6843944897279,88.1458348448444,88.7300980011293,1417665.63763289,0.0,1.0
2023-10-05,90.23,91.92,90.125,91.57,1503930,87.8634409859734,89.5091155428425,87.7611949336236,89.168295368343,1544437.6224881,0.0,1.0
2023-10-06,85.99,90.12,85.73,90.07,4246958,83.7346480148936,87.7563260739879,83.4814673138369,87.7076374776308,4361347.74645549,0.0,1.0
2023-10-09,86.64,86.9,85.14,85.92,2178381,84.3675997675356,84.6207804685924,82.9069418768234,83.6664839799937,2237054.63187332,0.0,1.0
2023-10-10,88.15,88.47,86.83,87.32,1989562,85.8379953775192,86.1496023942045,84.5526164336925,85.0297646779918,2043149.88401898,0.0,1.0
2023-10-11,87.65,88.33,86.71,88.1,1687594,85.3511094139485,86.0132743244046,84.4357638024355,85.7893067811621,1733048.52292672,0.0,1.0
2023-10-12,86.09,87.69,85.745,87.64,1577898,83.8320252076078,85.3900602910341,83.496073892744,85.3413716946771,1620397.91456299,0.0,1.0
2023-10-13,87.7,87.72,86.15,86.3,1341711,85.3997980103055,85.4192734488484,83.8904515232363,84.0365173123075,1377849.33268578,0.0,1.0
2023-10-16,88.94,89.68,87.675,88.3,1420835,86.6072751999609,87.3278664260456,85.375453712127,85.9840611665904,1459104.49911091,0.0,1.0
2023-10-17,89.12,89.34,88.12,88.73,1102616,86.7825541468464,86.9967839708175,85.808782219705,86.4027830952612,1132314.42524408,0.0,1.0
2023-10-18,90.25,90.84,89.39,89.66,1443549,87.8829164245162,88.4574418615297,87.0454725671746,87.3083909875028,1482430.28964451,0.0,1.0
2023-10-19,89.6,90.78,89.16,90.54,1081957,87.2499646718743,88.3990155459012,86.821505023932,88.1653102833873,1111098.98513518,0.0,1.0
2023-10-20,90.12,90.56,89.41,89.9,1759606,87.7563260739879,88.1847857219301,87.0649480057174,87.5420962500167,1807000.13109373,0.0,1.0
2023-10-23,91.05,91.71,90.13,90.64,2175004,88.6619339662294,89.3046234381428,87.7660637932593,88.2626874761014,2233586.67402213,0.0,1.0
2023-10-24,91.58,92.14,90.89,91.03,1850667,89.1780330876144,89.7233453668136,88.5061304578868,88.6424585276866,1900513.81480333,0.0,1.0
2023-10-25,92.24,92.74,91.035,91.36,1729642,89.8207225595277,90.3076085230985,88.6473273873223,88.9638032636433,1776229.06533918,0.0,1.0
2023-10-26,92.22,93.13,91.805,92.2,1509558,89.8012471209849,90.6873795746836,89.3971317712212,89.7817716824421,1550217.20992858,0.0,1.0
2023-10-27,90.11,92.54,89.87,91.78,1274458,87.7465883547164,90.1128541376702,87.5128830922025,89.3727874730427,1308784.90586725,0.0,1.0
2023-10-30,90.76,91.12,89.73,90.73,1215016,88.3795401073584,88.7300980011293,87.3765550224027,88.3503269495441,1247741.86453159,0.0,1.0
2023-10-31,90.94,91.31,90.36,91.13,1842938,88.5548190542438,88.9151146672862,87.9900313365018,88.7398357204007,1892576.63795055,0.0,1.0
2023-11-01,90.27,91.37,90.025,91.37,1852617,87.9023918630591,88.9735409829147,87.6638177409094,88.9735409829147,1902516.33710414,0.0,1.0
2023-11-02,91.96,91.97,90.5,90.88,2378561,89.5480664199281,89.5578041391995,88.1263594063016,88.4963927386154,2442626.38273252,0.0,1.0
2023-11-03,86.8,86.86,82.25,85.3,4526347,84.5234032758782,84.5818295915067,80.0927410073846,83.062745385166,4648261.95317344,0.0,1.0
2023-11-06,86.88,87.69,86.23,86.81,2165547,84.6013050300495,85.3900602910341,83.9683532774076,84.5331409951496,2223874.95433048,0.0,1.0
2023-11-07,88.71,88.91,86.41,86.67,2443382,86.3833076567184,86.5780620421467,84.1436322242931,84.3968129253498,2509193.30481486,0.0,1.0
2023-11-08,88.62,89.42,88.37,88.98,2049283,86.2956681832757,87.0746857249888,86.0522252014903,86.6462260770466,2104479.44008383,0.0,1.0
2023-11-09,89.65,89.88,88.46,88.89,1848284,87.2986532682314,87.5226208114739,86.139864674933,86.5585866036039,1898066.6298583,0.0,1.0
2023-11-10,89.72,89.93,89.0956,89.78,1372561,87.3668173031313,87.571309407831,86.7587941118241,87.4252436187598,1409530.26241905,0.0,1.0
2023-11-13,90.93,91.16,89.0505,89.51,1580495,88.5450813349724,88.769048878215,86.7148769979101,87.1623251984316,1623064.86349386,0.0,1.0
2023-11-14,91.78,92.02,90.7497,91.11,1736133,89.6381403231887,89.8725394698172,88.6318843199747,88.9837760388507,1777617.05190998,0.2725,1.0
2023-11-15,91.65,92.67,91.51,91.83,1726878,89.5111741187649,90.5073704919361,89.3744412832316,89.6869734787363,1768140.90819552,0.0,1.0
2023-11-16,92.88,93.16,91.64,91.65,1539610,90.7124697452361,90.9859354163027,89.5014074876554,89.5111741187649,1576398.2306028,0.0,1.0
2023-11-17,92.4,93.08,92.02,93.08,1773564,90.243671451979,90.9078023674265,89.8725394698172,90.9078023674265,1815942.44741254,0.0,1.0
2023-11-20,91.45,92.21,91.2,92.04,1709136,89.3158414965745,90.0581054608981,89.0716757188364,89.8920727320363,1749974.97175229,0.0,1.0
2023-11-21,92.82,93.36,91.3,91.82,1295536,90.6538699585789,91.1812680384931,89.1693420299317,89.6772068476268,1326492.20132516,0.0,1.0
2023-11-22,94.1,94.13,93.24,93.24,1270255,91.9039987405977,91.9332986339263,91.0640684651788,91.0640684651788,1300607.12415115,0.0,1.0
2023-11-24,94.83,94.84,93.43,94.02,695689,92.6169628115928,92.6267294427023,91.2496344562598,91.8258656917215,712312.149602711,0.0,1.0
2023-11-27,95.25,95.275,94.37,94.47,1231770,93.0271613181927,93.0515778959665,92.1676977805548,92.26536409165,1261202.54383227,0.0,1.0
2023-11-28,95.1,95.9,94.88,95.48,1837614,92.8806618515498,93.6619923403116,92.6657959671404,93.2517938337117,1881522.89094701,0.0,1.0
2023-11-29,94.66,95.45,94.5,95.2,1602275,92.4509300827309,93.2224939403831,92.2946639849786,92.9783281626451,1640560.58023727,0.0,1.0
2023-11-30,96.63,96.68,93.69,94.48,3966414,94.3749564113066,94.4237895668543,91.5035668651073,92.2751307227595,4061189.52945108,0.0,1.0
2023-12-01,95.37,96.88,95.07,96.54,1490548,93.1443608915069,94.6191221890447,92.8513619582213,94.287056731321,1526163.91802375,0.0,1.0
2023-12-04,95.1,95.94,94.42,94.68,1308641,92.8806618515498,93.7010588647497,92.2165309361024,92.4704633449499,1339910.33891328,0.0,1.0
2023-12-05,93.49,94.915,93.16,94.86,1337616,91.3082342429169,92.6999791760237,90.9859354163027,92.6462627049213,1369577.68241697,0.0,1.0
2023-12-06,93.53,94.13,92.915,93.13,1617492,91.347300767355,91.9332986339263,90.7466529541194,90.9566355229741,1656141.18303608,0.0,1.0
2023-12-07,94.15,94.33,92.98,93.61,915118,91.9528318961453,92.1286312561167,90.8101360563313,91.4254338162311,936984.298616384,0.0,1.0
2023-12-08,92.94,93.91,92.56,93.91,963105,90.7710695318932,91.7184327495168,90.3999375497314,91.7184327495168,986117.92459435,0.0,1.0
2023-12-11,93.36,93.555,92.63,93.28,971958,91.1812680384931,91.3717173451288,90.468303967498,91.1031349896169,995182.462714736,0.0,1.0
2023-12-12,94.46,94.46,93.27,93.64,1049059,92.2555974605405,92.2555974605405,91.0933683585074,91.4547337095597,1074125.75353365,0.0,1.0
2023-12-13,94.97,95.12,91.51,93.3,1620364,92.7536956471261,92.9001951137689,89.3744412832316,91.122668251836,1659081.80807638,0.0,1.0
2023-12-14,91.36,94.77,91.3,94.61,2178895,89.2279418165888,92.5583630249356,89.1693420299317,92.4020969271833,2230958.63411467,0.0,1.0
2023-12-15,91.5,91.74,90.26,90.69,2904614,89.3646746521221,89.5990737987506,88.1536123945414,88.5735775322509,2974018.3359319,0.0,1.0
2023-12-18,92.93,93.045,91.44,92.3,951000,90.7613029007837,90.8736191585432,89.306074865465,90.1460051408838,973723.681518866,0.0,1.0
2023-12-19,92.72,93.37,92.34,92.84,1256957,90.5562036474837,91.1910346696026,90.1850716653219,90.673403220798,1286991.37492209,0.0,1.0
2023-12-20,91.42,93.125,91.39,92.43,1153181,89.2865416032459,90.9517522074193,89.2572417099174,90.2729713453076,1180735.69797856,0.0,1.0
2023-12-21,91.79,92.23,90.69,91.87,1166998,89.6479069542982,90.0776387231172,88.5735775322509,89.7260400031744,1194882.84845968,0.0,1.0
2023-12-22,91.9,92.57,91.47,92.02,813734,89.755339896503,90.4097041808409,89.3353747587935,89.8725394698172,833177.777347079,0.0,1.0
2023-12-26,92.28,92.58,91.58,92.0,778597,90.1264718786648,90.4194708119504,89.4428077009983,89.8530062075982,797201.195856513,0.0,1.0
2023-12-27,92.98,93.0,91.83,92.13,823864,90.8101360563313,90.8296693185503,89.6869734787363,89.979972412022,843549.828760104,0.0,1.0
2023-12-28,93.99,94.175,92.8,93.08,1046634,91.7965657983929,91.9772484739191,90.6343366963599,90.9078023674265,1071642.8093405,0.0,1.0
2023-12-29,94.56,94.64,93.97,94.0,1196590,92.3532637716357,92.4313968205119,91.7770325361739,91.8063324295025,1225181.93487767,0.0,1.0
2024-01-02,94.57,95.72,94.27,94.37,1419730,92.3630304027452,93.4861929803402,92.0700314694596,92.1676977805548,1453653.75642774,0.0,1.0
2024-01-03,93.95,95.05,93.59,95.05,1230202,91.7574992739549,92.8318286960022,91.4059005540121,92.8318286960022,1259597.07723646,0.0,1.0
2024-01-04,94.52,94.86,93.7,94.04,1162569,92.3141972471976,92.6462627049213,91.5133334962168,91.8453989539406,1190348.0196632,0.0,1.0
2024-01-05,93.87,94.55,93.32,94.55,1053823,91.6793662250787,92.3434971405262,91.142201514055,92.3434971405262,1079003.58699186,0.0,1.0
2024-01-08,94.37,94.4,93.45,94.18,1244592,92.1676977805548,92.1969976738833,91.2691677184788,91.9821317894739,1274330.91927332,0.0,1.0
2024-01-09,95.98,96.01,93.91,94.33,1372895,93.7401253891878,93.7694252825163,91.7184327495168,92.1286312561167,1405699.65692833,0.0,1.0
2024-01-10,96.48,96.69,95.82,95.92,1165471,94.2284569446638,94.4335561979638,93.5838592914354,93.6815256025306,1193319.36153888,0.0,1.0
2024-01-11,97.54,97.72,96.08,96.55,1324084,95.2637198422731,95.4395192022445,93.837791700283,94.2968233624305,1355722.34187195,0.0,1.0
2024-01-12,97.65,98.02,96.96,97.87,984838,95.3711527844778,95.7325181355301,94.6972552379208,95.5860186688873,1008370.22403752,0.0,1.0
2024-01-16,98.16,98.22,97.14,97.67,1408824,95.8692509710634,95.9278507577206,94.8730545978922,95.3906860466969,1442487.16287291,0.0,1.0
2024-01-17,98.7,99.43,98.0473,98.27,1369411,96.3966490509776,97.1096131219727,95.7591810384591,95.9766839132682,1402132.4084463,0.0,1.0
2024-01-18,97.83,98.71,97.51,98.06,1262146,95.5469521444492,96.4064156820871,95.2344199489445,95.7715846599682,1292304.36354817,0.0,1.0
2024-01-19,96.93,98.04,96.72,98.04,1430754,94.6679553445923,95.7520513977492,94.4628560912923,95.7520513977492,1464941.16953506,0.0,1.0
2024-01-22,97.62,98.06,96.5475,96.7,1260684,95.3418528911493,95.7715846599682,94.2943817046531,94.4433228290733,1290807.42977069,0.0,1.0
2024-01-23,99.51,99.92,98.0,98.0,1295797,97.1877461708489,97.5881780463392,95.7129848733111,95.7129848733111,1326759.43779296,0.0,1.0
2024-01-24,97.1,99.05,97.07,98.66,1192193,94.8339880734542,96.7384811398109,94.8046881801256,96.3575825265395,1220679.8707056,0.0,1.0
2024-01-25,98.07,98.1,97.07,97.42,1134344,95.7813512910777,95.8106511844063,94.8046881801256,95.1465202689589,1161448.59704399,0.0,1.0
2024-01-26,99.12,99.14,97.98,98.2,1200966,96.8068475575775,96.8263808197966,95.6934516110921,95.9083174955015,1229662.49726497,0.0,1.0
2024-01-29,99.6,99.835,99.11,99.36,1814275,97.2756458508345,97.5051616819083,96.797080926468,97.041246704206,1857626.21691655,0.0,1.0
2024-01-30,100.5,100.77,99.33,100.0,1504361,98.1546426506915,98.4183416906486,97.0119468108775,97.6663110952154,1540306.97292682,0.0,1.0
2024-01-31,99.85,101.0,99.37,100.79,1850683,97.5198116285726,98.6429742061676,97.0510133353155,98.4378749528676,1894904.16833268,0.0,1.0
2024-02-01,101.78,101.79,99.275,99.9,2111082,99.4047714327102,99.4145380638198,96.9582303397751,97.5686447841202,2161525.27552914,0.0,1.0
2024-02-02,99.37,103.21,98.45,101.76,2343780,97.0510133353155,100.801399681372,96.1524832732396,99.3852381704912,2399783.48083101,0.0,1.0
2024-02-05,100.18,100.925,99.26,100.0,2771267,97.8421104551868,98.5697244728461,96.9435803931108,97.6663110952154,2837485.07435514,0.0,1.0
2024-02-06,100.16,101.3,99.945,100.4,1933702,97.8225771929677,98.9359731394532,97.612594624113,98.0569763395963,1979906.86687739,0.0,1.0
2024-02-07,100.75,101.745,99.97,100.74,1981843,98.3988084284295,99.3705882238269,97.6370112018868,98.38904179732,2029198.1726103,0.0,1.0
2024-02-08,99.94,101.0,99.75,100.47,1385050,97.6077113085583,98.6429742061676,97.4221453174774,98.1253427573629,1418145.09472945,0.0,1.0
2024-02-09,98.83,100.08,98.15,99.84,1377154,96.5236152554014,97.7444441440916,95.8594843399539,97.5100449974631,1410060.42365766,0.0,1.0
2024-02-12,98.58,98.8,97.6,98.59,1370066,96.2794494776633,96.4943153620728,95.3223196289302,96.2892161087729,1402803.05935208,0.0,1.0
2024-02-13,97.88,99.44,97.33,98.83,1308175,95.5957852999968,97.1193797530822,95.0586205889732,96.5236152554014,1339433.20407039,0.0,1.0
2024-02-14,97.0,97.87,96.09,97.65,1372565,95.0134499200916,95.8656324090656,94.1220866270268,95.6501379865664,1401262.71714134,0.28375,1.0
2024-02-15,97.39,98.07,96.96,97.45,883694,95.3954627599765,96.0615364295194,94.9742691160008,95.4542339661127,902170.356639939,0.0,1.0
2024-02-16,97.78,98.49,96.85,97.89,1321400,95.7774755998614,96.4729348724724,94.8665219047513,95.885222811111,1349027.95454537,0.0,1.0
2024-02-20,98.05,99.27,97.85,98.34,1019736,96.041946027474,97.2369605522422,95.8460420070202,96.326006857132,1041056.73547471,0.0,1.0
2024-02-21,98.61,99.19,98.1,98.18,707383,96.5904772847447,97.1585989440607,96.0909220325875,96.169283640769,722173.029794284,0.0,1.0
2024-02-22,99.64,99.73,97.03,98.02,1032445,97.5993829900817,97.6875397992859,95.0428355231597,96.012560424406,1054031.45643302,0.0,1.0
2024-02-23,100.4,100.73,99.35,100.39,1164155,98.3438182678062,98.6670599015549,97.3153221604237,98.3340230667835,1188495.26140742,0.0,1.0
2024-02-26,100.42,100.89,100.17,100.38,838665,98.3634086698515,98.823783117918,98.1185286442843,98.3242278657608,856199.886104731,0.0,1.0
2024-02-27,99.89,100.71,99.15,100.05,891665,97.844263015649,98.6474694995095,97.1194181399699,98.000986232012,910308.015051987,0.0,1.0
2024-02-28,100.12,100.48,99.59,99.9,767804,98.0695526391708,98.4221798759877,97.5504069849683,97.8540582166717,783857.31770225,0.0,1.0
2024-02-29,100.12,100.65,99.5425,100.1,1597655,98.0695526391708,98.5886982933734,97.5038797801105,98.0499622371255,1631058.91987224,0.0,1.0
2024-03-01,100.28,100.34,99.12,100.22,956159,98.2262758555339,98.28504706167,97.0900325369019,98.1675046493977,976150.461624145,0.0,1.0
2024-03-04,100.94,101.22,99.46,99.7,1056852,98.8727591230314,99.1470247516667,97.4230693716733,97.6581541962179,1078948.76026728,0.0,1.0
2024-03-05,101.91,102.34,100.59,101.08,1575806,99.8228936222323,100.244087266208,98.5299270872373,99.0098919373491,1608753.09894076,0.0,1.0
2024-03-06,102.44,103.04,101.62,101.62,1050901,100.342039276435,100.929751337796,99.5388327925743,99.5388327925743,1072873.33620378,0.0,1.0
2024-03-07,104.12,104.24,102.14,102.62,1367639,101.987633048247,102.105175460519,100.048183245754,100.518352894843,1396233.72387352,0.0,1.0
2024-03-08,104.12,104.76,103.11,103.74,954063,101.987633048247,102.614525913699,100.998317744955,101.615415409385,974010.638260493,0.0,1.0
2024-03-11,103.85,105.3,103.44,104.77,1318073,101.723162620634,103.143466768924,101.321559378704,102.624321114722,1345631.39331881,0.0,1.0
2024-03-12,104.5,105.015,103.375,103.61,897573,102.359850687109,102.864303539778,101.257890572056,101.48807779609,916339.540067466,0.0,1.0
2024-03-13,105.42,105.67,104.06,105.0,1122463,103.261009181196,103.505889206764,101.928861842111,102.849610738243,1145931.56117971,0.0,1.0
2024-03-14,104.38,105.38,103.91,104.99,1022018,102.242308274837,103.221828377106,101.78193382677,102.839815537221,1043386.44774371,0.0,1.0
2024-03-15,104.34,104.34,102.87,102.92,1892145,102.203127470746,102.203127470746,100.763232920411,100.812208925524,1931706.14428125,0.0,1.0
2024-03-18,104.26,105.27,104.1,104.1,907211,102.124765862564,103.114081165856,101.968042646201,101.968042646201,926179.052271124,0.0,1.0
2024-03-19,104.86,105.08,104.12,104.87,1255602,102.712477923926,102.927972346425,101.987633048247,102.722273124949,1281854.24381949,0.0,1.0
2024-03-20,103.01,104.88,102.88,104.85,1190573,100.900365734728,102.732068325971,100.773028121433,102.702682722903,1215465.6114174,0.0,1.0
2024-03-21,103.88,104.19,102.28,102.79,1047169,101.752548223702,102.056199455406,100.185316060072,100.684871312229,1069063.30719943,0.0,1.0
2024-03-22,104.6,104.82,103.61,104.13,762788,102.457802697336,102.673297119835,101.48807779609,101.997428249269,778736.442706033,0.0,1.0
2024-03-25,102.99,104.8,102.9,104.7,1011254,100.880775332683,102.65370671779,100.792618523479,102.555754707563,1032397.39302696,0.0,1.0
2024-03-26,102.84,103.75,102.8,103.49,1251940,100.733847317342,101.625210610407,100.694666513252,101.370535383817,1278115.67838167,0.0,1.0
2024-03-27,104.21,104.47,103.29,103.51,981290,102.075789857451,102.330465084041,101.174631363364,101.390125785863,1001806.90291798,0.0,1.0
2024-03-28,104.31,104.7,103.89,104.65,1731307,102.173741867678,102.555754707563,101.762343424725,102.506778702449,1767505.32836391,0.0,1.0
2024-04-01,105.02,105.15,103.53,103.92,1504221,102.869201140289,102.996538753584,101.409716187908,101.791729027793,1535671.39307869,0.0,1.0
2024-04-02,104.64,105.46,104.08,105.0,1476550,102.496983501427,103.300189985287,101.948452244156,102.849610738243,1507421.84522776,0.0,1.0
2024-04-03,103.16,104.87,102.93,104.49,1779329,101.047293750069,102.722273124949,100.822004126547,102.350055486086,1816531.3768225,0.0,1.0
2024-04-04,102.1,104.02,102.05,103.6,1469301,100.009002441663,101.88968103802,99.96002643655,101.478282595067,1500021.28245911,0.0,1.0
2024-04-05,102.0,102.46,101.43,101.92,1074683,99.9110504314365,100.36162967848,99.3527239731432,99.832688823255,1097152.5724797,0.0,1.0
2024-04-08,101.49,102.14,101.395,101.67,1086286,99.4114951792793,100.048183245754,99.3184407695638,99.5878087976878,1108998.16908678,0.0,1.0
2024-04-09,101.89,102.02,100.66,101.79,818207,99.8033032201869,99.9306408334819,98.5984934943961,99.7053512099601,835314.14833109,0.0,1.0
2024-04-10,102.58,102.89,101.515,101.55,1169996,100.479172090753,100.782823322456,99.4359831818361,99.4702663854155,1194458.38558064,0.0,1.0
2024-04-11,101.58,103.13,101.51,103.13,1242136,99.4996519884836,101.017908147,99.4310855813247,101.017908147,1268106.69543451,0.0,1.0
2024-04-12,101.08,102.16,100.7,101.24,1164556,99.0098919373491,100.0677736478,98.6376742984869,99.1666151537121,1188904.64555285,0.0,1.0
2024-04-15,101.58,102.365,101.29,101.79,1218480,99.4996519884836,100.268575268765,99.2155911588256,99.7053512099601,1243956.09357836,0.0,1.0
2024-04-16,103.25,103.77,102.04,102.04,1520467,101.135450559273,101.644801012453,99.9502312355273,99.9502312355273,1552257.06596317,0.0,1.0
2024-04-17,103.49,104.0,102.82,103.7,1414840,101.370535383817,101.870090635975,100.714256915297,101.576234605294,1444421.60678748,0.0,1.0
2024-04-18,103.2,103.9099,102.48,103.75,809892,101.086474554159,101.78183587476,100.381220080526,101.625210610407,826825.297534934,0.0,1.0
2024-04-19,104.35,104.61,102.1,103.1,1103865,102.212922671769,102.467597898359,100.009002441663,100.988522543932,1126944.71245968,0.0,1.0
2024-04-22,105.95,106.62,104.495,104.97,1243839,103.780154835399,104.436433303919,102.354953086598,102.820225135175,1269845.30191748,0.0,1.0
2024-04-23,106.71,107.42,105.8,107.03,1053840,104.524590113123,105.220049385734,103.633226820059,104.83803654585,1075873.78509013,0.0,1.0
2024-04-24,107.35,107.56,105.27,106.01,912837,105.151482978576,105.357182200052,103.114081165856,103.838926041535,931922.681204273,0.0,1.0
2024-04-25,107.25,108.1,106.7,107.78,898535,105.053530968349,105.886123055277,104.514794912101,105.572676622551,917321.653653261,0.0,1.0
2024-04-26,106.32,107.85,106.31,107.02,1037566,104.142577273239,105.64124302971,104.132782072216,104.828241344827,1059259.52677903,0.0,1.0
2024-04-29,106.91,107.039,105.94,106.41,1544571,104.720494133577,104.84685222677,103.770359634376,104.230734082443,1576865.03464515,0.0,1.0
2024-04-30,107.89,107.92,106.45,107.04,1620046,105.680423833801,105.709809436869,104.269914886534,104.847831746872,1653918.07299032,0.0,1.0
2024-05-01,106.26,108.68,106.06,107.54,1978028,104.083806067102,106.454244714593,103.887902046649,105.337591798007,2019384.79406196,0.0,1.0
2024-05-02,105.88,106.58,103.41,106.09,2024664,103.71158842824,104.397252499828,101.292173775636,103.917287649717,2066995.86390317,0.0,1.0
2024-05-03,106.11,106.32,103.92,105.22,1283889,103.936878051762,104.142577273239,101.791729027793,103.065105160743,1310732.67105593,0.0,1.0
2024-05-06,105.41,106.605,105.11,106.17,1224778,103.251213980174,104.421740502385,102.957357949493,103.995649257898,1250385.77275024,0.0,1.0
2024-05-07,106.93,107.17,105.73,106.11,972578,104.740084535623,104.975169360167,103.5646604129,103.936878051762,992912.751608764,0.0,1.0
2024-05-08,106.78,107.72,106.33,107.63,1041546,104.593156520282,105.513905416415,104.152372474261,105.425748607211,1063322.74099055,0.0,1.0
2024-05-09,107.05,107.5364,106.37,106.98,882464,104.857626947895,105.334065525639,104.191553278352,104.789060540736,900914.639685124,0.0,1.0
2024-05-10,107.31,107.58,106.81,107.12,680690,105.112302174485,105.376772602097,104.62254212335,104.926193355054,694921.930058639,0.0,1.0
2024-05-13,107.15,107.7599,106.645,107.3,911382,104.955578958122,105.552988268496,104.460921306476,105.102506973462,930437.259928458,0.0,1.0
2024-05-14,106.83,106.979,105.34,106.54,1215852,104.920071354415,105.066407501862,103.45670987994,104.635256033879,1237984.9487639,0.28375,1.0
2024-05-15,107.18,107.37,106.35,106.43,844241,105.263813982647,105.450417123687,104.448652892839,104.527222636435,859609.270807125,0.0,1.0
2024-05-16,106.68,107.91,106.57,107.46,1015137,104.772753085172,105.98076289296,104.664719687728,105.538808085232,1033616.20241061,0.0,1.0
2024-05-17,106.39,106.8,106.03,106.8,829712,104.487937764637,104.890607700566,104.134373918455,104.890607700566,844815.789922454,0.0,1.0
2024-05-20,106.51,106.625,105.84,106.37,705856,104.605792380031,104.71873638645,103.947770777415,104.468295328738,718705.158189231,0.0,1.0
2024-05-21,107.06,107.31,106.46,106.95,843326,105.145959367253,105.39148981599,104.556686290283,105.037925969808,858677.614463986,0.0,1.0
2024-05-22,107.31,107.4,106.55,106.88,597182,105.39148981599,105.479880777536,104.645077251829,104.969177444162,608052.894326552,0.0,1.0
2024-05-23,106.42,107.73,106.36,107.08,799464,104.517401418485,105.803980969869,104.458474110788,105.165601803152,814017.165805204,0.0,1.0
2024-05-24,106.47,107.0,106.05,106.65,770768,104.566507508233,105.087032059556,104.154016354354,104.743289431324,784798.793758496,0.0,1.0
2024-05-28,104.16,106.055,103.9,105.62,1631124,102.2978061619,104.158926963329,102.042454495214,103.731703982526,1660816.41644508,0.0,1.0
2024-05-29,103.31,104.07,103.2,104.07,1797114,101.463002636194,102.209415200355,101.354969238749,102.209415200355,1829828.04092347,0.0,1.0
2024-05-30,104.36,104.63,102.91,103.32,1070952,102.49423052089,102.759403405526,101.070153918214,101.472823854143,1090447.23934213,0.0,1.0
2024-05-31,107.01,107.18,104.32,104.36,2658920,105.096853277505,105.263813982647,102.454945649092,102.49423052089,2707322.05890793,0.0,1.0
2024-06-03,107.29,108.5,106.6,106.6,1502838,105.371847380091,106.56021475198,104.694183341576,104.694183341576,1530195.14252594,0.0,1.0
2024-06-04,108.11,108.34,107.31,107.72,1106278,106.177187251949,106.403075264788,105.39148981599,105.794159751919,1126416.30161289,0.0,1.0
2024-06-05,107.71,107.92,106.7,107.84,952527,105.78433853397,105.990584110909,104.792395521071,105.912014367313,969866.471652168,0.0,1.0
2024-06-06,107.91,108.2575,107.4,107.76,796218,105.98076289296,106.322050216704,105.479880777536,105.833444623717,810712.076745273,0.0,1.0
2024-06-07,107.38,108.5755,107.26,107.91,830810,105.460238341637,106.634364947498,105.342383726243,105.98076289296,845933.777534218,0.0,1.0
2024-06-10,107.72,107.77,105.93,107.12,1169370,105.794159751919,105.843265841667,104.03616173896,105.20488667495,1190656.80653241,0.0,1.0
2024-06-11,107.93,107.97,106.64,107.53,1438793,106.000405328859,106.039690200657,104.733468213374,105.607556610879,1464984.28952443,0.0,1.0
2024-06-12,106.39,107.665,105.71,107.63,1517798,104.487937764637,105.740143053197,103.820094944072,105.705768790374,1545427.46918536,0.0,1.0
2024-06-13,106.48,106.8,105.89,106.6,1304572,104.576328726182,104.890607700566,103.996876867162,104.694183341576,1328319.97692057,0.0,1.0
2024-06-14,107.7,107.755,106.03,106.15,1313048,105.77451731602,105.828534014742,104.134373918455,104.252228533849,1336950.27108937,0.0,1.0
2024-06-17,109.3,109.46,106.89,107.23,1080514,107.345912187939,107.503051675131,104.978998662111,105.312920072394,1100183.30267884,0.0,1.0
2024-06-18,109.91,110.31,108.78,109.04,1084326,107.945006482858,108.337855200837,106.835208854565,107.090560521252,1104064.69500677,0.0,1.0
2024-06-20,108.91,110.26,108.69,109.66,1011155,106.962884687909,108.28874911109,106.74681789302,107.699476034121,1029561.71546155,0.0,1.0
2024-06-21,108.93,110.13,108.61,109.45,1736655,106.982527123808,108.161073277747,106.668248149424,107.493230457181,1768268.46622415,0.0,1.0
2024-06-24,107.48,108.73,106.95,108.73,1578218,105.558450521131,106.786102764818,105.037925969808,106.786102764818,1606947.33394219,0.0,1.0
2024-06-25,104.85,107.0,104.59,107.0,1808450,102.975470200415,105.087032059556,102.720118533729,105.087032059556,1841370.39754188,0.0,1.0
2024-06-26,104.48,105.72,103.68,104.15,1530002,102.612085136284,103.829916162021,101.826387700325,102.287984943951,1557853.62657517,0.0,1.0
2024-06-27,104.01,104.665,103.79,104.63,1486159,102.150487892658,102.79377766835,101.934421097769,102.759403405526,1513212.5237858,0.0,1.0
2024-06-28,103.68,104.274,102.85,104.01,6988946,101.826387700325,102.409768046525,101.011226610517,102.150487892658,7116170.35274332,0.0,1.0
2024-07-01,104.87,105.34,103.71,104.11,1786326,102.995112636314,103.45670987994,101.855851354173,102.248700072153,1818843.65990732,0.0,1.0
2024-07-02,105.44,105.59,103.985,104.75,1362047,103.554922059435,103.702240328678,102.125934847784,102.87725802092,1386841.23191723,0.0,1.0
2024-07-03,105.53,105.66,105.04,105.44,831631,103.643313020981,103.770988854324,103.162073341456,103.554922059435,846769.722733911,0.0,1.0
2024-07-05,106.59,106.77,105.275,105.72,998671,104.684362123627,104.861144046718,103.392871963269,103.829916162021,1016850.46104871,0.0,1.0
2024-07-08,105.58,106.66,104.8156,106.66,1378744,103.692419110728,104.753110649273,102.941685210669,104.753110649273,1403842.17832314,0.0,1.0
2024-07-09,104.61,105.52,104.17,105.32,1221745,102.739760969627,103.633491803031,102.30762737985,103.437067444041,1243985.22289519,0.0,1.0
2024-07-10,104.85,105.46,104.39,105.07,1666683,102.975470200415,103.574564495334,102.523694174739,103.191536995304,1697022.72016715,0.0,1.0
2024-07-11,103.74,106.11,103.57,104.75,1894463,101.885315008022,104.212943662051,101.71835430288,102.87725802092,1928949.14840795,0.0,1.0
2024-07-12,104.17,104.92,104.02,104.07,1115596,102.30762737985,103.044218726062,102.160309110608,102.209415200355,1135903.92325811,0.0,1.0
2024-07-15,101.18,104.47,101.1,104.09,1924207,99.371083212952,102.602263918335,99.2925134693561,102.229057636254,1959234.59788374,0.0,1.0
2024-07-16,102.33,103.46,101.58,101.61,1256154,100.500523277144,101.610320905436,99.7639319309317,99.7933955847801,1279020.5924155,0.0,1.0
2024-07-17,103.72,104.32,102.485,102.5,1681129,101.865672572123,102.454945649092,100.652752155361,100.667483982285,1711731.69014856,0.0,1.0
2024-07-18,102.17,104.48,101.94,103.53,1703492,100.343383789952,102.612085136284,100.117495777113,101.679069431082,1734501.77845635,0.0,1.0
2024-07-19,102.61,103.69,102.24,102.8,1190292,100.775517379729,101.836208918274,100.412132315598,100.96212052077,1211959.66337522,0.0,1.0
2024-07-22,100.64,102.015,99.3,101.95,1937260,98.8407374436795,100.191154911735,97.5246942384477,100.127316995063,1972525.21017555,0.0,1.0
2024-07-23,100.21,101.23,100.045,100.965,1480142,98.4184250718514,99.4201893026995,98.2563749756848,99.159927027038,1507085.99240146,0.0,1.0
2024-07-24,100.35,100.98,99.27,100.08,1087329,98.5559221231442,99.1746588539622,97.4952305845992,98.290749238508,1107122.36057884,0.0,1.0
2024-07-25,99.85,101.9,99.82,100.48,1130515,98.0648612256697,100.078210905315,98.0353975718212,98.6835979564876,1151094.50356772,0.0,1.0
2024-07-26,101.38,102.05,99.37,100.05,1273426,99.5675075719418,100.225529174558,97.5934427640941,98.2612855846595,1296607.00592229,0.0,1.0
2024-07-29,101.59,102.26,100.77,101.3,1349752,99.7737531488812,100.431774751497,98.9684132770229,99.4889378283459,1374322.41799493,0.0,1.0
2024-07-30,99.43,99.62,97.65,98.36,2005409,97.6523700717911,97.8389732128314,95.9041932767816,96.6014997511955,2041914.77097185,0.0,1.0
2024-07-31,98.01,99.55,97.66,99.48,3040123,96.2577571229633,97.7702246871849,95.9140144947311,97.7014761615385,3095464.34631104,0.0,1.0
2024-08-01,100.01,100.24,97.88,98.37,2346373,98.2220007128616,98.4478887256998,96.1300812896199,96.611320969145,2389085.56155355,0.0,1.0
2024-08-02,98.53,99.93,96.35,96.94,3855940,96.7684604563369,98.1434309692656,94.6274349433478,95.2068868023677,3926132.19646526,0.0,1.0
2024-08-05,99.92,100.89,98.7301,99.0,2868001,98.1336097513161,99.0862678924168,96.9649830275062,97.2300576999629,2920209.09702811,0.0,1.0
2024-08-06,101.32,102.28,99.93,100.11,1735367,99.5085802642449,100.451417187396,98.1434309692656,98.3202128923565,1766957.01991819,0.0,1.0
2024-08-07,101.59,102.7999,100.75,101.31,1495181,99.7737531488812,100.96202230859,98.9487708411239,99.4987590462954,1522398.75714952,0.0,1.0
2024-08-08,102.21,102.45,101.06,101.13,1097731,100.38266866175,100.618377892537,99.2532285975581,99.3219771232046,1117713.71498467,0.0,1.0
2024-08-09,102.25,102.59,101.231,102.25,1451047,100.421953533548,100.75587494383,99.4211714244944,100.421953533548,1477461.35709692,0.0,1.0
2024-08-12,100.81,101.87,99.9598,101.83,1120276,99.0076981488209,100.048747251467,98.1726981987551,100.009462379669,1140669.11635744,0.0,1.0
2024-08-13,100.18,101.22,99.76,100.87,1709803,98.3889614180029,99.41036808475,97.9764702641243,99.0666254565178,1740927.66171489,0.0,1.0
2024-08-14,100.48,100.79,99.98,99.98,811752,98.6835979564876,98.9880557129219,98.1925370590131,98.1925370590131,826528.852301922,0.0,1.0
2024-08-15,99.99,101.02,99.01,100.64,965152,98.4810353362794,99.495491445854,97.5158246689171,99.1212260850401,979940.43371362,0.28375,1.0
2024-08-16,100.01,100.19,99.06,99.95,1843885,98.5007335131643,98.6780171051288,97.5650701111295,98.4416389825095,1872137.72195265,0.0,1.0
2024-08-19,100.16,100.59,99.775,99.91,1143121,98.6484698398014,99.0719806428277,98.2692799347662,98.4022426287396,1160636.34383719,0.0,1.0
2024-08-20,101.63,101.65,99.81,99.98,1170228,100.096285840845,100.11598401773,98.3037517443149,98.4711862478369,1188158.68781686,0.0,1.0
2024-08-21,102.38,102.84,101.57,101.57,816910,100.83496747403,101.288025542384,100.03719131019,100.03719131019,829427.012227085,0.0,1.0
2024-08-22,102.64,103.28,102.41,103.15,923672,101.091043773535,101.721385433853,100.864514739358,101.593347284101,937824.861046885,0.0,1.0
2024-08-23,102.16,102.88706,101.21,102.64,865914,100.618287528296,101.334375352594,99.682624126261,101.091043773535,879181.870543391,0.0,1.0
2024-08-26,101.81,102.755,101.735,102.0,760873,100.273569432809,101.204308290623,100.199701269491,100.460702113216,772531.391553855,0.0,1.0
2024-08-27,101.15,102.025,100.75,101.97,847238,99.6235295956062,100.485324834322,99.2295660579073,100.431154847889,860219.70961948,0.0,1.0
2024-08-28,101.57,101.9,100.64,101.9,1044475,100.03719131019,100.362211228792,99.1212260850401,100.362211228792,1060478.85152083,0.0,1.0
2024-08-29,100.77,101.775,100.65,101.75,724408,99.2492642347922,100.239097623261,99.1310751734825,100.214474902154,735507.660664451,0.0,1.0
2024-08-30,101.88,101.98,100.84,100.92,1437811,100.342513051907,100.441003936331,99.3182078538895,99.3970005614293,1459841.69844564,0.0,1.0
2024-09-03,105.29,105.72,101.78,101.96,1888572,103.70105221079,104.124563013816,100.244022167482,100.421305759446,1917509.43351865,0.0,1.0
2024-09-04,106.22,106.48,105.08,105.51,1419875,104.61701743594,104.873093735444,103.494221353498,103.917732156524,1441630.87608907,0.0,1.0
2024-09-05,105.49,106.465,104.81,106.25,1861466,103.898033979639,104.85832010278,103.228295965551,104.646564701267,1889988.10486137,0.0,1.0
2024-09-06,105.18,106.22,104.86,105.58,1350257,103.592712237922,104.61701743594,103.277541407763,103.986675775621,1370946.16206034,0.0,1.0
2024-09-09,105.6,105.63,103.55,104.24,1947953,104.006373952506,104.035921217834,101.987310821799,102.66689792433,1977800.29225837,0.0,1.0
2024-09-10,105.94,106.61,104.42,105.58,1448986,104.34124295955,105.001131885196,102.844181516295,103.986675775621,1471187.92613492,0.0,1.0
2024-09-11,103.26,105.99,102.785,105.64,1489240,101.701687256968,104.390488401763,101.23385555595,104.045770306276,1512058.71355358,0.0,1.0
2024-09-12,103.55,103.81,102.22,103.02,1257665,101.987310821799,102.243387121304,100.677382058951,101.465309134348,1276935.43148276,0.0,1.0
2024-09-13,104.04,104.25,102.97,103.32,1034878,102.469916155481,102.676747012773,101.416063692136,101.760781787623,1050734.8025603,0.0,1.0
2024-09-16,105.22,105.33,104.3,104.3,1114223,103.632108591692,103.74044856456,102.725992454985,102.725992454985,1131295.55746006,0.0,1.0
2024-09-17,103.82,105.09,103.67,104.1,1303585,102.253236209746,103.50407044194,102.105499883109,102.529010686135,1323559.03555354,0.0,1.0
2024-09-18,102.61,104.14,101.89,103.7,1522564,101.061496508207,102.568407039905,100.352362140349,102.135047148437,1545893.31682134,0.0,1.0
2024-09-19,101.58,103.16,101.56,102.39,1159510,100.047040398632,101.603196372543,100.027342221748,100.844816562473,1177276.46245906,0.0,1.0
2024-09-20,103.4,103.84,101.59,101.59,4692127,101.839574495162,102.272934386631,100.056889487075,100.056889487075,4764021.59185228,0.0,1.0
2024-09-23,103.52,104.15,102.5093,102.88,1428010,101.957763556472,102.578256128348,100.962316187591,101.327421896154,1449890.52371791,0.0,1.0
2024-09-24,103.14,104.605,103.0,103.58,1573644,101.583498195658,103.02638965248,101.445610957464,102.016858087127,1597755.98441576,0.0,1.0
2024-09-25,102.94,104.2443,102.82,103.99,904840,101.386516426809,102.67113303236,101.268327365499,102.420670713268,918704.309830399,0.0,1.0
2024-09-26,102.91,103.67,102.21,102.66,1497104,101.356969161481,102.105499883109,100.667532970508,101.110741950419,1520043.20881519,0.0,1.0
2024-09-27,104.39,104.475,102.94,103.08,1358976,102.814634250967,102.898351502728,101.386516426809,101.524403665003,1379798.75796393,0.0,1.0
2024-09-30,104.72,105.44,104.13,105.1,1482215,103.139654169569,103.848788537427,102.558557951463,103.513919530383,1504926.07377577,0.0,1.0
2024-10-01,104.48,105.15,103.74,104.6,1826363,102.903276046949,103.563164972595,102.174443502206,103.021465108259,1854347.24306484,0.0,1.0
2024-10-02,103.26,104.74,102.76,104.51,1107390,101.701687256968,103.159352346454,101.209232834844,102.932823312277,1124357.8595808,0.0,1.0
2024-10-03,101.34,103.315,101.259,103.13,1537432,99.8106622760131,101.755857243401,99.7308846596291,101.573649107216,1560989.1300906,0.0,1.0
2024-10-04,101.04,101.34,100.4,100.72,1037118,99.515189622739,99.8106622760131,98.8848479624207,99.2000187925798,1053009.1247101,0.0,1.0
2024-10-07,99.09,101.3,99.03,101.3,1470022,97.5946173764569,99.7712659222432,97.535522845802,99.7712659222432,1492546.24789522,0.0,1.0
2024-10-08,100.08,100.23,98.63,99.0,1102535,98.5696771322616,98.7174134588987,97.1415593081032,97.5059755804746,1119428.4693856,0.0,1.0
2024-10-09,100.63,101.026,100.05,100.38,923803,99.1113769965976,99.5014008989195,98.5401298669342,98.8651497855358,937957.868279757,0.0,1.0
2024-10-10,100.22,101.06,99.91,100.78,948073,98.7075643704562,99.5348877996239,98.4022426287396,99.2591133232347,962599.742643826,0.0,1.0
2024-10-11,101.61,101.66,100.115,100.36,1119709,100.07658766396,100.125833106172,98.6041489418103,98.8454516086508,1136865.61608228,0.0,1.0
2024-10-14,103.16,103.345,101.42,101.96,1039642,101.603196372543,101.785404508729,99.8894549835529,100.421305759446,1055571.79841817,0.0,1.0
2024-10-15,104.35,105.15,103.546,103.81,1332845,102.775237897197,103.563164972595,101.983371186422,102.243387121304,1353267.36863523,0.0,1.0
2024-10-16,104.66,104.8,102.99,103.31,1059536,103.080559638914,103.218446877108,101.435761869021,101.75093269918,1075770.62201103,0.0,1.0
2024-10-17,104.95,105.39,104.04,104.87,1052202,103.366183203746,103.799543095214,102.469916155481,103.287390496206,1068324.24761523,0.0,1.0
2024-10-18,104.34,105.15,103.79,104.93,1520125,102.765388808755,103.563164972595,102.223688944419,103.346485026861,1543416.94551626,0.0,1.0
2024-10-21,103.91,104.78,103.31,104.16,939741,102.341878005728,103.198748700224,101.75093269918,102.58810521679,954140.076504505,0.0,1.0
2024-10-22,102.69,103.595,101.84,103.02,1182990,101.140289215747,102.031631719791,100.303116698137,101.465309134348,1201116.23213636,0.0,1.0
2024-10-23,102.56,102.725,101.65,102.56,891432,101.012251065995,101.174761025296,100.11598401773,101.012251065995,905090.867248058,0.0,1.0
2024-10-24,102.62,103.38,102.23,103.02,1044286,101.07134559665,101.819876318277,100.687231147393,101.465309134348,1060286.95558944,0.0,1.0
2024-10-25,100.84,102.79,100.51,102.19,1159828,99.3182078538895,101.238780100172,98.9931879352879,100.647834793623,1177599.33497853,0.0,1.0
2024-10-28,101.05,101.59,100.54,101.3,1736986,99.5250387111814,100.056889487075,99.0227352006153,99.7712659222432,1763600.77396564,0.0,1.0
2024-10-29,100.63,101.43,100.18,100.69,1377974,99.1113769965976,99.8993040719954,98.6681680166864,99.1704715272524,1399087.85269687,0.0,1.0
2024-10-30,100.52,100.88,100.1,100.59,1298544,99.0030370237304,99.3576042076594,98.5893753091466,99.0719806428277,1318440.79539411,0.0,1.0
2024-10-31,99.91,101.53,99.83,100.38,2716680,98.4022426287396,99.9977949564201,98.3234499211998,98.8651497855358,2758306.02584994,0.0,1.0
2024-11-01,104.75,106.03,102.91,105.75,2960153,103.169201434896,104.429884755533,101.356969161481,104.154110279143,3005509.61369678,0.0,1.0
2024-11-04,102.96,105.305,102.5,103.83,2407554,101.406214603694,103.715825843453,100.95315653534,102.263085298189,2444443.47724395,0.0,1.0
2024-11-05,104.14,104.16,102.56,102.81,1587215,102.568407039905,102.58810521679,101.012251065995,101.258478277057,1611534.9245474,0.0,1.0
2024-11-06,103.21,106.19,102.65,105.38,3047860,101.652441814755,104.587470170612,101.100892861977,103.789694006772,3094560.49440752,0.0,1.0
2024-11-07,103.91,104.63,102.485,103.63,1442389,102.341878005728,103.051012373586,100.938382902676,102.066103529339,1464489.8443393,0.0,1.0
2024-11-08,106.45,106.97,104.22,104.62,1421550,104.843546470116,105.355699069125,102.647199747445,103.041163285144,1443331.54108949,0.0,1.0
2024-11-11,107.71,107.89,106.29,106.57,1575887,106.084531613868,106.261815205832,104.685961055037,104.961735531426,1600033.35253272,0.0,1.0
2024-11-12,107.99,108.68,107.205,108.0,1542440,106.360306090257,107.039893192788,105.587152647523,106.3701551787,1566073.86461121,0.0,1.0
2024-11-13,107.26,108.39,107.1,108.13,1160764,105.641322633957,106.754269627956,105.483737218877,106.498193328452,1178549.67673398,0.0,1.0
2024-11-14,107.88,108.5,106.63,107.05,1263354,106.25196611739,106.862609600823,105.020830062081,105.434491776665,1282711.6005498,0.0,1.0
2024-11-15,109.02,109.52,107.1566,107.9,1951803,107.654230084387,108.147966234104,105.81417420162,106.54826110902,1976564.81211378,0.28375,1.0
2024-11-18,110.29,110.41,108.31,108.7,1361717,108.908319904669,109.026816580601,106.953124751788,107.338238948568,1378992.60645523,0.0,1.0
2024-11-19,110.92,111.45,109.81,110.08,1648612,109.530427453313,110.053787772014,108.43433320094,108.700950721788,1669527.33858311,0.0,1.0
2024-11-20,111.29,111.75,110.32,110.9,2195487,109.895792204104,110.350029461844,108.937944073652,109.510678007324,2223340.34205975,0.0,1.0
2024-11-21,112.25,112.85,110.91,111.84,1808275,110.843765611561,111.436248991222,109.520552730319,110.438901968793,1831215.92477574,0.0,1.0
2024-11-22,111.9,113.5,111.75,112.94,1712386,110.498150306759,112.078105985855,110.350029461844,111.525121498172,1734110.41603906,0.0,1.0
2024-11-25,110.41,113.0,110.25,112.44,2535683,109.026816580601,111.584369836138,108.868821012692,111.031385348454,2567852.28451597,0.0,1.0
2024-11-26,110.38,111.23,109.62,110.91,1254647,108.997192411618,109.836543866138,108.246713464048,109.520552730319,1270564.24845342,0.0,1.0
2024-11-27,110.36,111.71,110.06,110.93,1053981,108.97744296563,110.310530569867,108.681201275799,109.540302176307,1067352.4721688,0.0,1.0
2024-11-29,110.13,110.58,109.35,109.92,965206,108.75032433676,109.194686871505,107.9800959432,108.542955153878,977451.216153007,0.0,1.0
2024-12-02,111.24,113.44,110.0,110.88,2076293,109.846418589132,112.018857647889,108.621952937833,109.490928561336,2102634.17129606,0.0,1.0
2024-12-03,109.96,111.475,109.69,111.29,1055675,108.582454045856,110.078474579499,108.315836525008,109.895792204104,1069067.96332837,0.0,1.0
2024-12-04,109.89,110.0,108.41,109.25,1058942,108.513330984895,108.621952937833,107.051871981732,107.881348713257,1072376.41056469,0.0,1.0
2024-12-05,109.16,110.81,109.0,109.43,1836213,107.792476206308,109.421805500375,107.634480638398,108.059093727155,1859508.36398237,0.0,1.0
2024-12-06,107.21,109.92,107.11,109.04,1818915,105.86690522241,108.542955153878,105.768157992466,107.673979530376,1841990.91057137,0.0,1.0
2024-12-09,105.89,107.07,105.58,107.0,1474384,104.563441787156,105.728659100489,104.257325374331,105.659536039529,1493088.97155274,0.0,1.0
2024-12-10,107.06,107.38,105.4841,105.89,1604876,105.718784377495,106.034775513314,104.162626780815,104.563441787156,1625236.47591786,0.0,1.0
2024-12-11,105.58,109.13,105.45,107.37,1211329,104.257325374331,107.762852037325,104.128953975405,106.024900790319,1226696.68880157,0.0,1.0
2024-12-12,105.41,107.16,105.29,106.46,996448,104.089455083427,105.817531607438,103.970958407495,105.126300997834,1009089.57200145,0.0,1.0
2024-12-13,105.64,105.9,104.98,105.52,926996,104.316573712297,104.57331651015,103.66484199467,104.198077036365,938756.459832385,0.0,1.0
2024-12-16,105.82,107.34,105.67,105.67,1463900,104.494318726195,105.995276621336,104.34619788128,104.34619788128,1482471.96487216,0.0,1.0
2024-12-17,105.8,107.03,105.21,105.5,1407481,104.474569280207,105.689160208512,103.89196062354,104.178327590376,1425337.19761611,0.0,1.0
2024-12-18,105.86,106.76,104.81,105.3,2221745,104.533817618173,105.422542687664,103.496971703766,103.980833130489,2249931.46771971,0.0,1.0
2024-12-19,105.85,106.51,104.79,105.5,1991336,104.523942895178,105.175674612805,103.477222257778,104.178327590376,2016599.35285243,0.0,1.0
2024-12-20,106.1,106.57,104.95,105.84,3432031,104.770810970037,105.234922950772,103.635217825687,104.514068172184,3475571.92436106,0.0,1.0
2024-12-23,105.43,106.46,104.775,106.1,813984,104.109204529416,105.126300997834,103.462410173286,104.770810970037,824310.717845818,0.0,1.0
2024-12-24,106.46,106.53,105.04,105.3,369283,105.126300997834,105.195424058794,103.724090332636,103.980833130489,373967.958606382,0.0,1.0
2024-12-26,106.74,107.03,105.815,105.97,656652,105.402793241675,105.689160208512,104.489381364698,104.642439571111,664982.704199217,0.0,1.0
2024-12-27,105.94,107.31,105.67,105.91,762488,104.612815402128,105.965652452353,104.34619788128,104.583191233145,772161.406893527,0.0,1.0
2024-12-30,104.62,105.669,104.01,105.39,733489,103.309351966874,104.345210408981,102.706993864218,104.069705637438,742794.507167229,0.0,1.0
2024-12-31,104.71,105.42,104.32,104.88,814661,103.398224473823,104.099329806421,103.013110277043,103.566094764727,824996.306697664,0.0,1.0
2025-01-02,103.84,105.155,103.64,105.08,1231104,102.539123573314,103.837649647071,102.341629113427,103.763589224614,1246722.56700729,0.0,1.0
2025-01-03,104.64,105.1,103.08,103.98,1094298,103.329101412862,103.783338670602,101.788644625744,102.677369695235,1108180.95922923,0.0,1.0
2025-01-06,101.67,104.5393,101.52,103.78,1515452,100.396308683541,103.229662952309,100.248187838626,102.479875235348,1534677.986276,0.0,1.0
2025-01-07,102.8,102.96,102.015,102.24,1658512,101.512152381902,101.670147949812,100.736986626846,100.959167894219,1679552.9362689,0.0,1.0
2025-01-08,102.57,102.97,101.8501,102.63,1608708,101.285033753032,101.680022672806,100.574152444669,101.344282090998,1629117.09110291,0.0,1.0
2025-01-10,101.42,102.7,100.86,101.46,1537800,100.149440608682,101.413405151959,99.5964561209986,100.188939500659,1557309.50719339,0.0,1.0
2025-01-13,102.86,102.89,100.99,102.05,2021359,101.571400719868,101.601024888851,99.7248275199251,100.771548157326,2047003.24369289,0.0,1.0
2025-01-14,105.28,105.39,102.86,103.03,2150692,103.961083684501,104.069705637438,101.571400719868,101.739271010772,2177977.04424811,0.0,1.0
2025-01-15,103.44,105.57,102.28,105.57,1548588,102.14413465354,104.247450651337,100.998666786196,104.247450651337,1568234.370611,0.0,1.0
2025-01-16,106.27,106.505,103.415,103.54,1662550,104.938681260941,105.170737251308,102.119447846055,102.242881883484,1683642.16490075,0.0,1.0
2025-01-17,106.47,107.09,105.95,106.7,1712775,105.136175720828,105.748408546478,104.622690125122,105.363294349698,1734504.35114004,0.0,1.0
2025-01-21,106.66,107.47,106.08,106.95,1229954,105.323795457721,106.123648020263,104.751061524048,105.610162424557,1245557.97737712,0.0,1.0
2025-01-22,106.7,108.045,106.1872,108.0,1474322,105.363294349698,106.691444592438,104.856918554548,106.647008338963,1493026.18498138,0.0,1.0
2025-01-23,106.29,106.65,105.01,106.41,1584207,104.95843070693,105.313920734726,103.694466163653,105.076927382862,1604305.25586052,0.0,1.0
2025-01-24,106.25,106.68,105.29,106.23,1208411,104.918931814952,105.343544903709,103.970958407495,104.899182368964,1223741.66920085,0.0,1.0
2025-01-27,109.39,109.565,107.55,108.16,1552833,108.019594835178,108.192402487579,106.202645804218,106.805003906873,1572533.22537627,0.0,1.0
2025-01-28,107.53,109.67,107.11,109.02,1265626,106.182896358229,108.29608707902,105.768157992466,107.654230084387,1281682.5350183,0.0,1.0
2025-01-29,106.77,107.88,106.52,107.4,1500081,105.432417410659,106.528511663031,105.1855493358,106.054524959302,1519111.9800105,0.0,1.0
2025-01-30,107.12,107.765,106.04,107.71,1928796,105.778032715461,106.414952348596,104.711562632071,106.360641372127,1953265.93070397,0.0,1.0
2025-01-31,105.52,107.0,104.78,107.0,3425109,104.198077036365,105.659536039529,103.467347534783,105.659536039529,3468562.10747407,0.0,1.0
2025-02-03,106.43,107.37,104.895,105.01,2514133,105.096676828851,106.024900790319,103.580906849218,103.694466163653,2546028.88753324,0.0,1.0
2025-02-04,105.98,106.52,104.94,105.89,1621970,104.652314294105,105.1855493358,103.625343102693,104.563441787156,1642547.34125534,0.0,1.0
2025-02-05,107.19,107.45,105.46,106.28,1533446,105.847155776421,106.103898574274,104.138828698399,104.948555983935,1552900.26958491,0.0,1.0
2025-02-06,105.4,107.99,104.9,107.9,1337834,104.079580360433,106.637133615969,103.585844210715,106.54826110902,1354806.61155323,0.0,1.0
2025-02-07,105.02,105.26,104.3,105.12,855138,103.704340886648,103.941334238512,102.993360831054,103.803088116591,865986.823619672,0.0,1.0
2025-02-10,104.55,104.95,103.86,104.78,1086653,103.240228905913,103.635217825687,102.558873019303,103.467347534783,1100438.9699052,0.0,1.0
2025-02-11,104.88,104.93,103.735,104.79,1222831,103.566094764727,103.615468379698,102.435438981874,103.477222257778,1238344.61047652,0.0,1.0
2025-02-12,105.95,106.49,104.28,104.28,1438197,104.622690125122,105.155925166817,102.973611385066,102.973611385066,1456442.88029458,0.0,1.0
2025-02-13,107.53,107.89,105.93,106.2,1230238,106.182896358229,106.538386386026,104.602940679133,104.869558199981,1245845.58038144,0.0,1.0
2025-02-14,105.0,107.22,104.98,107.02,1723564,103.975895768992,106.174243279537,103.956090836465,105.976193954262,1740540.13828435,0.295,1.0
2025-02-18,103.86,104.73,103.22,104.17,1237469,102.847014614929,103.708529179872,102.213256774051,103.153991069104,1249657.37528898,0.0,1.0
2025-02-19,104.36,105.055,103.92,104.34,1094722,103.342137928114,104.030359333443,102.906429412511,103.322332995587,1105504.39743631,0.0,1.0
2025-02-20,104.43,104.56,103.14,103.2,1727084,103.41145519196,103.540187253389,102.134037043941,102.193451841524,1744094.80830923,0.0,1.0
2025-02-21,105.33,105.58,103.03,104.15,1978505,104.302677155695,104.550238812287,102.025109915041,103.134186136576,1997992.16408341,0.0,1.0
2025-02-24,107.59,108.795,104.86,104.86,1706578,106.540634531294,107.733881716071,103.8372612413,103.8372612413,1723386.83571542,0.0,1.0
2025-02-25,110.57,111.2,108.345,108.39,2470423,109.491569477881,110.115424852494,107.288270734204,107.332831832391,2494755.28036139,0.0,1.0
2025-02-26,108.59,110.0,108.42,109.98,1874416,107.530881157665,108.927128900849,107.362539231182,108.907323968321,1892877.9458392,0.0,1.0
2025-02-27,109.37,109.73,107.21,108.0,988811,108.303273526235,108.659762311729,106.164340813273,106.946635648106,998550.233514438,0.0,1.0
2025-02-28,111.2,111.36,109.16,110.62,1949200,110.115424852494,110.273864312714,108.095321734697,109.541081809199,1968398.52627686,0.0,1.0
2025-03-03,112.06,112.14,110.06,110.84,1728217,110.967036951174,111.046256681284,108.986543698431,109.758936067001,1745238.96772348,0.0,1.0
2025-03-04,110.71,114.6,110.6,113.0,1583575,109.630204005573,113.482263382157,109.521276876672,111.897868779963,1599172.32518411,0.0,1.0
2025-03-05,110.66,112.24,110.24,110.825,1563943,109.580691674254,111.145281343921,109.164788091178,109.744082367605,1579346.9609999,0.0,1.0
2025-03-06,110.89,111.7,110.0087,110.66,1716354,109.808448398319,110.61054816568,108.935744046498,109.580691674254,1733259.12382998,0.0,1.0
2025-03-07,112.33,113.85,110.3,110.75,1696802,111.234403540294,112.739578412379,109.22420288876,109.669813870627,1713514.54760087,0.0,1.0
2025-03-10,113.2,116.46,112.94,113.39,2216726,112.095918105237,115.324122107208,111.838453982381,112.284064964248,2238559.50726431,0.0,1.0
2025-03-11,112.19,113.28,111.55,112.75,1535404,111.095769012602,112.175137835347,110.462011171724,111.65030712337,1550526.86786353,0.0,1.0
2025-03-12,109.03,110.77,108.56,110.23,1540447,107.966589673269,109.689618803155,107.501173758874,109.154885624914,1555619.53858383,0.0,1.0
2025-03-13,109.76,110.4,108.69,109.09,2196853,108.68946971052,109.323227551397,107.629905820302,108.026004470851,2218490.76936532,0.0,1.0
2025-03-14,109.1,109.54,108.17,108.95,938166,108.035906937115,108.471615452718,107.114977574589,107.887369943159,947406.408682047,0.0,1.0
2025-03-17,109.32,110.24,108.56,108.85,1616142,108.253761194916,109.164788091178,107.501173758874,107.788345280522,1632060.09186032,0.0,1.0
2025-03-18,107.38,109.19,107.25,109.06,1207095,106.332682739756,108.125029133488,106.203950678328,107.99629707206,1218984.20843226,0.0,1.0
2025-03-19,108.03,108.24,106.8,107.22,1413822,106.976343046897,107.184294838435,105.758339696461,106.174243279537,1427747.35338488,0.0,1.0
2025-03-20,108.07,108.44,107.11,107.99,1391204,107.015952911952,107.38234416371,106.065316150636,106.936733181842,1404906.57877615,0.0,1.0
2025-03-21,107.15,109.17,106.57,108.35,2538681,106.104926015691,108.105224200961,105.530582972395,107.293221967336,2563685.58336088,0.0,1.0
2025-03-24,106.9,107.92,105.95,106.8,1424372,105.857364359098,106.867415917996,104.916630064045,105.758339696461,1438401.26496512,0.0,1.0
2025-03-25,104.73,107.1,104.23,106.87,1083981,103.708529179872,106.055413684372,103.213405866686,105.827656960307,1094657.60461323,0.0,1.0
2025-03-26,106.31,106.55,104.84,104.84,1187302,105.273118849539,105.510778039868,103.817456308773,103.817456308773,1198996.25848838,0.0,1.0
2025-03-27,108.39,108.54,106.35,107.39,1051528,107.332831832391,107.481368826347,105.312728714593,106.34258520602,1061884.96077306,0.0,1.0
2025-03-28,109.11,109.49,108.16,109.07,1138352,108.045809403378,108.422103121399,107.105075108326,108.006199538324,1149564.12845491,0.0,1.0
2025-03-31,110.09,110.22,108.93,109.51,3010298,109.016251097222,109.144983158651,107.867565010632,108.441908053927,3039947.74618006,0.0,1.0
2025-04-01,109.47,111.0,108.38,110.59,1518151,108.402298188872,109.91737552722,107.322929366127,109.511374410408,1533103.93549443,0.0,1.0
2025-04-02,108.32,110.04,107.7418,109.65,2056401,107.263514568545,108.966738765904,106.690953969177,108.580542581619,2076655.39597489,0.0,1.0
2025-04-03,110.76,112.35,109.38,109.78,2597259,109.679716336891,111.254208472822,108.313175992499,108.709274643047,2622840.54379197,0.0,1.0
2025-04-04,106.09,113.91,105.865,111.68,3154331,105.055264591737,112.798993209961,104.832459100803,110.590743233153,3185399.39041114,0.0,1.0
2025-04-07,102.55,106.17,101.89,103.61,3061278,101.549791534382,105.134484321847,100.896228760977,102.599452958336,3091429.87057448,0.0,1.0
2025-04-08,101.6,104.835,100.9101,104.02,2387184,100.609057239329,103.812505075641,99.9258860917959,103.005454075148,2410696.42291797,0.0,1.0
2025-04-09,101.91,104.64,100.0,100.83,2203297,100.916033693505,103.619406983498,99.0246626371353,99.8465673370236,2224998.2391495,0.0,1.0
2025-04-10,103.77,104.625,101.24,102.56,2262739,102.757892418555,103.604553284103,100.252568453836,101.559694000646,2285025.70949578,0.0,1.0
2025-04-11,104.35,105.23,102.06,103.12,1524267,103.332235461851,104.203652493058,101.06457068746,102.114232111414,1539280.17466265,0.0,1.0
2025-04-14,105.58,106.21,103.16,104.54,1684333,104.550238812287,105.174094186901,102.153841976469,103.520382320861,1700922.73494741,0.0,1.0
2025-04-15,105.07,107.05,104.25,106.945,2307527,104.045213032838,106.005901353053,103.233210799214,105.901925457284,2330254.84616461,0.0,1.0
2025-04-16,102.96,106.12,102.56,105.63,1236448,101.955792651195,105.084971990528,101.559694000646,104.599751143606,1248626.31901188,0.0,1.0
2025-04-17,105.37,105.87,103.09,103.5,1704517,104.34228702075,104.837410333935,102.084524712623,102.490525829435,1721305.53602187,0.0,1.0
2025-04-21,103.14,105.53,102.38,105.0,2038733,102.134037043941,104.500726480969,101.381449607899,103.975895768992,2058813.37608866,0.0,1.0
2025-04-22,103.85,104.21,101.76,103.16,2022922,102.837112148665,103.193600934159,100.767496699549,102.153841976469,2042846.64661042,0.0,1.0
2025-04-23,102.13,103.6322,100.58,102.95,2938402,101.133887951306,102.621436433441,99.5990056804307,101.945890184931,2967343.61092191,0.0,1.0
2025-04-24,100.21,101.555,99.25,101.05,2662844,99.2326144286733,100.564496141143,98.2819776673568,100.064421594825,2689071.51924131,0.0,1.0
2025-04-25,99.31,101.285,98.35,101.09,2777226,98.3413924649391,100.297129552023,97.3907557036226,100.10403145988,2804580.11775999,0.0,1.0
2025-04-28,98.81,99.79,98.35,99.16,2754490,97.8462691517534,98.8167108455974,97.3907557036226,98.1928554709834,2781620.18091747,0.0,1.0
2025-04-29,99.01,99.27,97.54,98.18,2568231,98.0443184770277,98.3017825998842,96.5886559362618,97.2224137771395,2593526.63427998,0.0,1.0
2025-04-30,99.34,100.035,97.695,99.99,3142895,98.3710998637303,99.0593212690583,96.7421441633494,99.0147601708716,3173850.75222804,0.0,1.0
2025-05-01,92.38,93.93,91.765,92.985,4640762,91.4789833441856,93.0138656150612,90.8699816689672,92.0780825531403,4686470.9017041,0.0,1.0
2025-05-02,92.94,93.99,92.31,92.75,3110357,92.0335214549536,93.0732804126435,91.4096660803396,91.845374595943,3140992.27118556,0.0,1.0
2025-05-05,92.78,93.6507,91.92,93.28,1976954,91.8750819947342,92.7372897323157,91.0234698960548,92.3702053079198,1996425.8876037,0.0,1.0
2025-05-06,92.07,92.54,91.075,91.69,2060520,91.1720068900105,91.637422804405,90.186711496771,90.7957131719894,2080814.96581366,0.0,1.0
2025-05-07,91.99,92.72,91.545,92.01,2089399,91.0927871599008,91.8156671971519,90.6521274111655,91.1125920924282,2109978.40775925,0.0,1.0
2025-05-08,92.18,93.47,91.435,91.68,2017532,91.2809340189114,92.5583521669304,90.5432002822647,90.7858107057257,2037403.55813482,0.0,1.0
2025-05-09,91.57,92.425,91.44,91.78,1892481,90.6768835768248,91.5235444423723,90.5481515153966,90.8848353683628,1911120.87595267,0.0,1.0
2025-05-12,95.18,95.45,90.99,91.25,3965050,94.2516738980254,94.5190404871457,90.1025405335294,90.360004656386,4004103.51765547,0.0,1.0
2025-05-13,94.1,94.9253,93.12,94.84,3675458,93.1822075415443,93.9994580822886,92.2117658477004,93.9149900450592,3711659.19894956,0.0,1.0
2025-05-14,93.16,93.83,92.05,93.66,2539175,92.2513757127553,92.9148409524241,91.1522019574831,92.7464990259409,2564184.4489837,0.0,1.0
2025-05-15,94.56,94.6443,92.61,93.25,1908345,93.9298437444547,94.0135819617523,91.9928387179987,92.6285737010407,1921147.69924392,0.295,1.0
2025-05-16,95.82,95.94,94.25,94.64,2058226,95.1814469923187,95.300647301639,93.6219096120438,94.009310617335,2072034.22044966,0.0,1.0
2025-05-19,95.97,96.22,95.34,95.82,2250004,95.3304473789691,95.5787813567199,94.7046457550372,95.1814469923187,2265098.82012404,0.0,1.0
2025-05-20,96.85,96.93,95.62,95.85,2410510,96.2045829806519,96.2840498535321,94.982779810118,95.2112470696488,2426681.62229809,0.0,1.0
2025-05-21,95.83,96.96,95.46,96.17,2062789,95.1913803514287,96.3138499308622,94.8238460643575,95.5291145611698,2076627.83269045,0.0,1.0
2025-05-22,95.21,96.03,94.47,95.41,2431009,94.5755120866068,95.3900475336293,93.8404435124645,94.7741792688074,2447318.14592815,0.0,1.0
2025-05-23,95.94,96.105,94.6725,95.45,1816045,95.300647301639,95.4645477269546,94.0415940344426,94.8139127052475,1828228.47727923,0.0,1.0
2025-05-27,97.89,98.065,95.93,96.16,2790028,97.2376523280951,97.4114861125207,95.290713942529,95.5191812020597,2808745.73152449,0.0,1.0
2025-05-28,97.96,99.155,97.75,98.26,2340868,97.3071858418653,98.4942222555141,97.0985853005547,97.6051866151663,2356572.40825622,0.0,1.0
2025-05-29,98.14,98.88,97.33,97.6,2304083,97.4859863058459,98.2210548799882,96.6813842179334,96.9495849139042,2319540.62515794,0.0,1.0
2025-05-30,98.31,99.15,97.89,98.17,4911569,97.6548534107164,98.489255575959,97.2376523280951,97.515786383176,4944519.71945731,0.0,1.0
2025-06-02,99.04,100.22,97.895,98.42,2658637,98.3799886257487,99.5521250007324,97.2426190076501,97.7641203609268,2676473.2559756,0.0,1.0
2025-06-03,99.54,99.95,97.59,98.7,3754109,98.8766565812503,99.2839243047615,96.9396515547942,98.0422544160077,3779294.5552617,0.0,1.0
2025-06-04,99.63,100.685,98.97,99.59,2171707,98.9660568132405,100.014026199349,98.3104551119785,98.9263233768004,2186276.54144398,0.0,1.0
2025-06-05,98.99,99.61,98.71,99.61,1687560,98.3303218301985,98.9461900950205,98.0521877751177,98.9461900950205,1698881.49749446,0.0,1.0
2025-06-06,99.07,99.83,98.56,99.15,1550135,98.4097887030788,99.1647239954412,97.9031873884672,98.489255575959,1560534.54106436,0.0,1.0
2025-06-09,98.71,99.5,97.84,98.64,2143355,98.0521877751177,98.8369231448101,97.187985532545,97.9826542613475,2157734.33363095,0.0,1.0
2025-06-10,99.36,99.68,98.2,98.77,2152273,98.6978561172697,99.0157236087907,97.5455864605061,98.1117879297779,2166712.16268275,0.0,1.0
2025-06-11,99.1,99.58,98.61,99.19,1409392,98.4395887804089,98.9163900176904,97.9528541840174,98.5289890123992,1418847.32484576,0.0,1.0
2025-06-12,99.08,99.2,98.03,98.99,1730268,98.4197220621888,98.5389223715092,97.3767193556356,98.3303218301985,1741876.01679747,0.0,1.0
2025-06-13,97.09,99.545,96.92,98.52,2129053,96.4429835992926,98.8816232608053,96.2741164944221,97.8634539520271,2143336.38441601,0.0,1.0
2025-06-16,97.79,98.72,97.3,97.44,2117860,97.1383187369948,98.0621211342277,96.6515841406033,96.7906511681437,2132068.29285099,0.0,1.0
2025-06-17,96.16,97.125,95.86,97.0,2848379,95.5191812020597,96.4777503561777,95.2211804287588,96.3535833673023,2867488.19653925,0.0,1.0
2025-06-18,95.89,96.7,95.71,95.76,3076902,95.2509805060889,96.0555825940014,95.0721800421083,95.1218468376585,3097544.31096003,0.0,1.0
2025-06-20,96.43,97.04,95.38,95.65,4742033,95.7873818980306,96.3933168037425,94.7443791914773,95.0125798874481,4773846.33684619,0.0,1.0
2025-06-23,96.95,97.11,95.52,96.23,2010130,96.3039165717522,96.4628503175127,94.8834462190177,95.58871471583,2023615.55414832,0.0,1.0
2025-06-24,96.02,97.2,95.66,96.97,1843018,95.3801141745193,96.552250549503,95.0225132465582,96.3237832899723,1855382.43366117,0.0,1.0
2025-06-25,95.25,95.63,94.51,95.63,2033256,94.6152455230469,94.9927131692281,93.8801769489046,94.9927131692281,2046896.70178814,0.0,1.0
2025-06-26,94.97,96.1799,94.58,95.58,2057475,94.337111467966,95.5389485866887,93.9497104626748,94.9430463736779,2071278.1821431,0.0,1.0
2025-06-27,94.78,95.5,94.49,94.99,3093647,94.1483776448754,94.8635795007977,93.8603102306845,94.3569781861861,3114401.64976608,0.0,1.0
2025-06-30,96.11,96.34,94.64,94.65,2824410,95.4695144065096,95.6979816660403,94.009310617335,94.019243976445,2843358.39338354,0.0,1.0
2025-07-01,97.64,98.02,95.49,96.23,2415063,96.9893183503443,97.3667859965255,94.8536461416876,95.58871471583,2431265.16745092,0.0,1.0
2025-07-02,98.03,98.18,97.13,97.69,1608903,97.3767193556356,97.525719742286,96.4827170357327,97.0389851458945,1619696.80364747,0.0,1.0
2025-07-03,98.41,98.69,97.37,98.26,1204908,97.7541870018167,98.0323210568976,96.7211176543735,97.6051866151663,1212991.48319648,0.0,1.0
2025-07-07,98.58,98.869,97.8,98.32,2389934,97.9230541066873,98.2101281849672,97.1482520961048,97.6647867698264,2405967.58209067,0.0,1.0
2025-07-08,98.04,98.35,97.35,97.9,1723637,97.3866527147456,97.6945868471565,96.7012509361534,97.2475856872052,1735200.53076445,0.0,1.0
2025-07-09,98.39,98.55,97.57,98.06,2472606,97.7343202835967,97.8932540293572,96.9197848365741,97.4065194329657,2489194.21175768,0.0,1.0
2025-07-10,99.09,99.86,98.14,98.39,1603185,98.4296554212989,99.1945240727713,97.4859863058459,97.7343202835967,1613940.44274613,0.0,1.0
2025-07-11,98.05,99.21,97.225,98.71,1425771,97.3965860738556,98.5488557306192,96.577083947278,98.0521877751177,1435336.20823211,0.0,1.0
2025-07-14,97.07,97.32,96.1215,97.045,1822892,96.4231168810726,96.6714508588233,95.4809377694861,96.3982834832975,1835121.4124124,0.0,1.0
2025-07-15,95.51,97.04,95.46,96.67,2036909,94.8735128599077,96.3933168037425,94.8238460643575,96.0257825166713,2050574.20902365,0.0,1.0
2025-07-16,96.31,96.36,95.275,95.93,2043517,95.6681815887102,95.7178483842603,94.640078920822,95.290713942529,2057226.54075434,0.0,1.0
2025-07-17,97.03,97.6499,96.38,97.1,1271005,96.3833834446324,96.9991523758633,95.7377151024804,96.4529169584027,1279531.91455293,0.0,1.0
2025-07-18,96.6,97.305,96.18,96.72,1983004,95.9562490029011,96.6565508201583,95.5390479202798,96.0754493122215,1996307.57132043,0.0,1.0
2025-07-21,96.49,97.28,96.17,96.45,2034575,95.8469820526907,96.6317174223832,95.5291145611698,95.8072486162506,2048224.55069141,0.0,1.0
2025-07-22,98.11,98.7772,96.675,96.71,1840566,97.4561862285158,98.1189399483371,96.0307491962263,96.0655159531114,1852913.98369089,0.0,1.0
2025-07-23,97.06,98.4,96.77,98.3,2294224,96.4131835219625,97.7442536427067,96.1251161077716,97.6449200516064,2309615.48312815,0.0,1.0
2025-07-24,97.28,97.895,96.91,97.48,2412184,96.6317174223832,97.2426190076501,96.2641831353121,96.8303846045838,2428366.8528243,0.0,1.0
2025-07-25,97.23,97.61,96.055,97.18,1652693,96.5820506268331,96.9595182730143,95.4148809314044,96.5323838312829,1663780.58186886,0.0,1.0
2025-07-28,95.68,97.2,95.59,96.83,3007124,95.0423799647782,96.552250549503,94.952979732788,96.1847162624318,3027298.18452176,0.0,1.0
2025-07-29,96.76,97.36,95.34,95.94,2035057,96.1151827486616,96.7111842952635,94.7046457550372,95.300647301639,2048709.78433157,0.0,1.0
2025-07-30,95.95,97.15,95.42,96.67,2216877,95.3105806607491,96.5025837539528,94.7841126279174,96.0257825166713,2231749.57780525,0.0,1.0
2025-07-31,93.77,95.55,93.31,95.29,4360108,93.1451083747623,94.9132462963478,92.6881738557009,94.654978959487,4389359.07954537,0.0,1.0
2025-08-01,94.01,94.365,92.04,93.0,4729657,93.383508993403,93.7361432418091,91.4266372487269,92.3802397232899,4761387.3087743,0.0,1.0
2025-08-04,91.5,94.17,91.29,93.3,2882929,90.8902358567852,93.5424427391635,90.6816353154746,92.6782404965908,2902269.9854762,0.0,1.0
2025-08-05,91.14,92.42,91.13,91.16,2475903,90.5326349288241,91.8041048949081,90.522701569714,90.5525016470441,2492513.33066144,0.0,1.0
2025-08-06,92.5,92.8,90.825,91.13,2253376,91.8835717677883,92.1815725410893,90.2197341168581,90.522701569714,2268493.44218758,0.0,1.0
2025-08-07,92.63,93.285,92.0,92.77,1988911,92.0127054362187,92.6633404579258,91.3869038122868,92.1517724637592,2002254.20018441,0.0,1.0
2025-08-08,90.92,93.06,90.505,92.41,1670323,90.3141010284034,92.4398398779501,89.9018666253371,91.794171535798,1681528.85796027,0.0,1.0
2025-08-11,91.66,92.02,90.99,91.02,2470701,91.0491696025457,91.4067705305068,90.3836345421736,90.4134346195037,2487276.43149936,0.0,1.0
2025-08-12,92.25,92.29,91.32,91.74,2308920,91.6352377900375,91.6749712264777,90.7114353928046,91.1286364754259,2324410.07560911,0.0,1.0
2025-08-13,93.69,94.38,92.044,92.15,2390624,93.065641501882,93.7510432804742,91.4306105923709,91.5359041989372,2406662.21116061,0.0,1.0
2025-08-14,92.6,93.375,92.3721,93.2,1588438,91.9829053588886,92.7527406899161,91.756524104771,92.5789069054905,1599094.50811652,0.0,1.0
2025-08-15,92.48,93.15,92.11,92.89,1962178,92.1567391433142,92.8243971799277,91.7880324663783,92.5653060015404,1969060.78846611,0.295,1.0
2025-08-18,92.8,94.07,92.38,92.62,2252242,92.4756205936371,93.741181349606,92.0570886900883,92.2962497778304,2260142.25434007,0.0,1.0
2025-08-19,94.06,94.195,92.68,93.05,2275911,93.7312163042834,93.8657444161384,92.356040049766,92.7247467267018,2283894.27877527,0.0,1.0
2025-08-20,94.91,95.89,93.85,94.54,1741320,94.5782451567036,95.5548195983174,93.521950352509,94.2095384797678,1747428.078478,0.0,1.0
2025-08-21,94.96,95.05,94.02,94.53,1778410,94.6280703833165,94.7177557912199,93.6913561229931,94.1995734344452,1784648.18014269,0.0,1.0
2025-08-22,95.02,95.98,94.54,95.39,1716961,94.6878606552521,95.6445050062208,94.2095384797678,95.0565673321879,1722983.63370987,0.0,1.0
2025-08-25,92.75,95.08,92.74,94.74,2429140,92.4257953670241,94.7476509271876,92.4158303217015,94.4088393862196,2437660.76456599,0.0,1.0
2025-08-26,92.38,92.845,91.7,92.72,2463798,92.0570886900883,92.5204632975887,91.3794656081521,92.3959002310563,2472440.33543401,0.0,1.0
2025-08-27,93.03,93.115,92.42,92.42,1225902,92.7048166360566,92.7895195212986,92.0969488713786,92.0969488713786,1230202.13186683,0.0,1.0
2025-08-28,92.09,92.96,91.9,92.79,1511211,91.7681023757332,92.6350613187985,91.578766514604,92.4656555483145,1516511.91848989,0.0,1.0
2025-08-29,93.16,93.39,92.09,92.62,1364343,92.8343622252503,93.0635582676699,91.7681023757332,92.2962497778304,1369128.74536266,0.0,1.0
2025-09-02,93.25,94.03,92.73,93.46,1971400,92.9240476331536,93.7013211683157,92.4058652763789,93.133313584928,1978315.13674197,0.0,1.0
2025-09-03,93.28,93.44,92.0,92.85,1572917,92.9539427691214,93.1133834942828,91.6784169678298,92.52544582025,1578434.36640904,0.0,1.0
2025-09-04,95.23,95.41,93.25,93.25,1533130,94.8971266070265,95.0764974228331,92.9240476331536,92.9240476331536,1538507.80439952,0.0,1.0
2025-09-05,95.8,96.53,94.885,94.95,2928377,95.4651341904141,96.1925824989632,94.5533325433971,94.618105337994,2938648.95261593,0.0,1.0
2025-09-08,94.58,95.42,93.99,95.4,2223361,94.2493986610581,95.0864624681557,93.6614609870253,95.0665323775105,2231159.94762188,0.0,1.0
2025-09-09,94.91,95.2,94.03,94.37,1281082,94.5782451567036,94.8672314710587,93.7013211683157,94.0401327092837,1285575.68834721,0.0,1.0
2025-09-10,93.0,94.36,92.24,94.36,1884322,92.6749215000889,94.0301676639611,91.917578055572,94.0301676639611,1890931.69072533,0.0,1.0
2025-09-11,94.42,94.67,93.02,93.2,1270627,94.0899579358967,94.3390840689614,92.694851590734,92.8742224065407,1275084.01504162,0.0,1.0
2025-09-12,92.94,94.51,92.94,93.95,1480179,92.6151312281533,94.1796433438,92.6151312281533,93.6216008057349,1485371.06664685,0.0,1.0
2025-09-15,91.25,93.2799,91.04,93.04,2269963,90.9310385686356,92.9538431186682,90.7217726168612,92.7147816813792,2277925.4148038,0.0,1.0
2025-09-16,91.52,91.88,91.19,91.25,2036813,91.2000947923455,91.5588364239588,90.8712482967,90.9310385686356,2043957.58781213,0.0,1.0
2025-09-17,92.0,92.94,91.62,91.87,1754847,91.6784169678298,92.6151312281533,91.2997452455714,91.5488713786362,1761002.52752675,0.0,1.0
2025-09-18,92.07,92.43,91.045,91.17,1586297,91.748172285088,92.1069139167012,90.7267551395225,90.8513182060549,1591861.29982164,0.0,1.0
2025-09-19,90.35,92.1,90.22,91.89,4641530,90.0341844896025,91.7780674210557,89.9046389004088,91.5688014692814,4657811.22889417,0.0,1.0
2025-09-22,86.68,90.545,86.65,90.365,3331739,86.3770128562119,90.228502873393,86.3471177202441,90.0491320575863,3343425.83715814,0.0,1.0
2025-09-23,87.19,87.5,85.6686,86.79,2570451,86.885230167664,87.1941465726643,85.3691481722851,86.4866283547604,2579467.44524376,0.0,1.0
2025-09-24,86.86,87.32,86.32,86.89,2264905,86.5563836720185,87.0147757568576,86.0182712245986,86.5862788079863,2272849.67271106,0.0,1.0
2025-09-25,85.84,87.605,85.61,87.54,1817406,85.5399490491143,87.2987795485515,85.3107530066947,87.2340067539546,1823780.96753864,0.0,1.0
2025-09-26,86.7,86.77,85.84,86.08,2197973,86.396942946857,86.4666982641152,85.5399490491143,85.7791101368564,2205682.89340071,0.0,1.0
2025-09-29,86.17,86.57,85.08,86.4,2676085,85.8687955447598,86.2673973576634,84.7826056045974,86.0979915871793,2685471.98067776,0.0,1.0
2025-09-30,87.63,87.88,85.79,86.0,2433242,87.3236921618579,87.5728182949227,85.4901238225013,85.6993897742757,2441777.15326992,0.0,1.0
2025-10-01,87.92,88.515,87.09,87.72,2071430,87.612678476213,88.2055986729072,86.7855797144381,87.4133775697612,2078696.01486326,0.0,1.0
2025-10-02,88.4,88.63,87.255,87.59,1676321,88.0910006516974,88.3201966941169,86.9500029622608,87.2838319805676,1682201.07960761,0.0,1.0
2025-10-03,87.9,88.839,87.76,88.18,1184764,87.5927483855679,88.5284661413591,87.4532377510516,87.8717696546004,1188919.83091558,0.0,1.0
2025-10-06,88.89,89.16,87.74,87.92,2352131,88.5792878725043,88.8483440962142,87.4333076604064,87.612678476213,2360381.63787158,0.0,1.0
2025-10-07,90.01,90.52,88.23,88.9,2282106,89.6953729486344,90.2035902600865,87.9215948812134,88.5892529178269,2290111.00915577,0.0,1.0
2025-10-08,88.92,90.64,88.7,89.81,1621454,88.6091830084721,90.3231708039576,88.3899520113751,89.4960720421826,1627141.62104637,0.0,1.0
2025-10-09,87.62,88.74,87.53,88.6,1256250,87.3137271165353,88.4298121926654,87.224041708632,88.2903015581492,1260656.58442331,0.0,1.0
2025-10-10,87.7,88.795,87.3,87.85,2208937,87.3934474791161,88.4846199419397,86.9948456662125,87.5429231589549,2216685.35214031,0.0,1.0
2025-10-13,86.52,87.31,86.08,86.66,2033330,86.2175721310504,87.004810711535,85.7791101368564,86.3570827655667,2040462.37039239,0.0,1.0
2025-10-14,86.93,87.18,86.14,86.99,1401145,86.6261389892766,86.8752651223414,85.838900408792,86.6859292612122,1406059.83680143,0.0,1.0
2025-10-15,86.38,86.88,86.14,86.31,1612585,86.0780614965341,86.5763137626637,85.838900408792,86.008306179276,1618241.51099881,0.0,1.0
2025-10-16,87.25,87.73,86.31,86.5,2560821,86.9450204395995,87.4233426150838,86.008306179276,86.1976420404052,2569803.66581451,0.0,1.0
2025-10-17,88.48,88.59,87.28,87.87,1604949,88.1707210142781,88.2803365128266,86.9749155755673,87.5628532496001,1610578.72598097,0.0,1.0
2025-10-20,88.08,88.5938,87.1,88.45,1990872,87.7721192013745,88.2841232300492,86.7955447597606,88.1408258783103,1997855.439239,0.0,1.0
2025-10-21,87.99,88.23,87.105,87.45,2228543,87.6824337934712,87.9215948812134,86.800527282422,87.1443213460513,2236360.12467301,0.0,1.0
2025-10-22,88.12,89.685,87.84,88.24,1681041,87.8119793826649,89.3715089756502,87.5329581136323,87.9315599265359,1686937.63608799,0.0,1.0
2025-10-23,86.71,88.06,86.2,88.06,1869866,86.4069079921796,87.7521891107293,85.8986906807275,87.7521891107293,1876424.98299643,0.0,1.0
2025-10-24,85.89,88.5,85.673,87.73,2268282,85.5897742757272,88.1906511049233,85.373532792227,87.4233426150838,2276238.51831154,0.0,1.0
2025-10-27,85.64,86.1,85.13,85.7,2139753,85.3406481426625,85.7990402275016,84.8324308312104,85.400438414598,2147258.67342449,0.0,1.0
2025-10-28,84.26,85.69,84.25,85.4,1898186,83.965471888145,85.3904733692754,83.9555068428224,85.1014870549203,1904844.32187872,0.0,1.0
2025-10-29,81.84,83.8069,81.69,83.74,2518901,81.5539309200782,83.5139556845785,81.4044552402393,83.4472895313703,2527736.62181926,0.0,1.0
2025-10-30,81.8,83.43,81.33,82.48,4244002,81.5140707387878,83.1383731263701,81.0457136086261,82.191693820724,4258888.80844233,0.0,1.0
2025-10-31,87.69,88.18,84.01,86.97,6606066,87.3834824337935,87.8717696546004,83.7163457550803,86.665999170567,6629238.28858501,0.0,1.0
2025-11-03,86.28,87.465,84.65,87.37,3684997,85.9784110433083,87.1592689140352,84.3541086557261,87.0646009834706,3697922.97045184,0.0,1.0
2025-11-04,86.6,86.78,85.37,86.67,2366865,86.2972924936311,86.4766633094378,85.0715919189525,86.3670478108893,2375167.32074911,0.0,1.0
2025-11-05,86.67,86.71,85.93,86.33,1990143,86.3670478108893,86.4069079921796,85.6296344570176,86.0282362699212,1997123.88210464,0.0,1.0
2025-11-06,86.21,87.44,86.12,86.21,1344813,85.9086557260501,87.1343563007287,85.8189703181468,85.9086557260501,1349530.23941736,0.0,1.0
2025-11-07,86.86,87.46,86.1,86.84,2504922,86.5563836720185,87.1542863913739,85.7990402275016,86.5364535813733,2513708.58727705,0.0,1.0
2025-11-10,84.64,86.465,84.1,86.11,2799035,84.3441436104035,86.1627643817762,83.8060311629836,85.8090052728242,2808853.2559453,0.0,1.0
2025-11-11,85.51,86.15,84.75,85.08,1970422,85.2111025534688,85.8488654541146,84.453759108952,84.7826056045974,1977333.70618312,0.0,1.0
2025-11-12,85.38,86.01,84.66,85.13,2113498,85.0815569642751,85.7093548195983,84.3640737010486,84.8324308312104,2120911.57800238,0.0,1.0
2025-11-13,84.94,85.97,84.89,85.96,1962375,84.6430949700812,85.669494638308,84.5932697434682,85.6595295929854,1969258.4794887,0.0,1.0
2025-11-14,84.1,85.49,83.93,85.06,2473190,84.1,85.49,83.93,85.06,2473190,0.295,1.0
2025-11-17,83.02,84.13,82.98,83.72,2284002,83.02,84.13,82.98,83.72,2284002,0.0,1.0
2025-11-18,82.89,83.895,82.48,83.37,2422527,82.89,83.895,82.48,83.37,2422527,0.0,1.0
2025-11-19,82.52,83.385,82.29,83.01,1786084,82.52,83.385,82.29,83.01,1786084,0.0,1.0
2025-11-20,83.34,83.805,81.8,82.0,2287312,83.34,83.805,81.8,82.0,2287312,0.0,1.0
2025-11-21,84.02,85.11,83.235,83.76,3073721,84.02,85.11,83.235,83.76,3073721,0.0,1.0
2025-11-24,82.74,83.9599,82.3,83.75,4215962,82.74,83.9599,82.3,83.75,4215962,0.0,1.0
2025-11-25,84.16,84.295,82.885,82.885,2312307,84.16,84.295,82.885,82.885,2312307,0.0,1.0
2025-11-26,84.55,84.86,83.57,83.72,1906637,84.55,84.86,83.57,83.72,1906637,0.0,1.0