date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-07-11,56.75,57.5,55.87,55.87,4886000,7.27180059781657,7.36790368941767,7.15903963700461,7.15903963700461,38130927.3088781,0.0,1.0
1985-07-12,57.25,57.38,56.63,56.75,202000,7.33586932555063,7.35252719476149,7.25642410316039,7.27180059781657,1576432.11551236,0.0,1.0
1985-07-15,57.38,57.88,57.25,57.25,70500,7.35252719476149,7.41659592249556,7.33586932555063,7.33586932555063,550190.41655258,0.0,1.0
1985-07-16,57.88,58.12,57.38,57.38,119800,7.41659592249556,7.44734891180791,7.35252719476149,7.35252719476149,934933.5021702,0.0,1.0
1985-07-17,58.25,58.63,58.0,58.0,236100,7.46400678101877,7.51269901409666,7.43197241715173,7.43197241715173,1842552.58649736,0.0,1.0
1985-07-18,57.62,58.25,57.25,58.25,12500,7.38328018407384,7.46400678101877,7.33586932555063,7.46400678101877,97551.4922965568,0.0,1.0
1985-07-19,56.87,57.75,56.75,57.38,16300,7.28717709247274,7.3999380532847,7.27180059781657,7.35252719476149,127207.14595471,0.0,1.0
1985-07-22,56.12,56.63,55.75,56.63,73100,7.19107400087164,7.25642410316039,7.14366314234843,7.25642410316039,570481.126950264,0.0,1.0
1985-07-23,55.87,56.25,55.75,56.12,147600,7.15903963700461,7.2077318700825,7.14366314234843,7.19107400087164,1151888.02103774,0.0,1.0
1985-07-24,55.5,55.75,55.0,55.75,199200,7.1116287784814,7.14366314234843,7.04756005074733,7.14366314234843,1554580.58123793,0.0,1.0
1985-07-25,54.88,55.25,54.75,55.25,37100,7.03218355609116,7.07959441461437,7.0155256868803,7.07959441461437,289532.829136181,0.0,1.0
1985-07-26,54.75,54.88,54.62,54.62,13800,7.0155256868803,7.03218355609116,6.99886781766944,6.99886781766944,107696.847495399,0.0,1.0
1985-07-29,53.0,54.75,52.37,54.75,20100,6.79128513981107,7.0155256868803,6.71055854286614,7.0155256868803,156862.799612863,0.0,1.0
1985-07-30,53.12,53.38,52.88,52.88,9000,6.80666163446724,6.83997737288896,6.77590864515489,6.77590864515489,70237.0744535209,0.0,1.0
1985-07-31,55.25,55.25,52.88,52.88,40200,7.07959441461437,7.07959441461437,6.77590864515489,6.77590864515489,313725.599225727,0.0,1.0
1985-08-01,56.0,56.12,55.5,55.5,24700,7.17569750621547,7.19107400087164,7.1116287784814,7.1116287784814,192761.748777996,0.0,1.0
1985-08-02,55.63,55.75,55.5,55.75,11600,7.12828664769226,7.14366314234843,7.1116287784814,7.14366314234843,90527.7848512047,0.0,1.0
1985-08-05,54.88,55.63,54.5,55.63,39600,7.03218355609116,7.12828664769226,6.98349132301327,7.12828664769226,309043.127595492,0.0,1.0
1985-08-06,52.75,55.25,52.75,55.0,45500,6.75925077594403,7.07959441461437,6.75925077594403,7.04756005074733,355087.431959467,0.0,1.0
1985-08-07,51.25,52.75,51.0,52.0,60200,6.56704459274183,6.75925077594403,6.5350102288748,6.66314768434293,469807.986900218,0.0,1.0
1985-08-08,53.12,53.25,51.5,51.5,25300,6.80666163446724,6.8233195036781,6.59907895660887,6.59907895660887,197444.220408231,0.0,1.0
1985-08-09,53.5,53.5,53.25,53.25,5200,6.85535386754513,6.85535386754513,6.8233195036781,6.8233195036781,40581.4207953677,0.0,1.0
1985-08-12,53.75,54.0,53.5,53.5,12300,6.88738823141217,6.9194225952792,6.85535386754513,6.85535386754513,95990.6684198119,0.0,1.0
1985-08-13,54.75,55.0,54.0,54.0,24300,7.0155256868803,7.04756005074733,6.9194225952792,6.9194225952792,189640.101024506,0.0,1.0
1985-08-14,55.5,56.0,55.0,55.0,35000,7.1116287784814,7.17569750621547,7.04756005074733,7.04756005074733,273144.178430359,0.0,1.0
1985-08-15,56.75,56.75,55.0,55.25,67400,7.27180059781657,7.27180059781657,7.04756005074733,7.07959441461437,525997.646463034,0.0,1.0
1985-08-16,56.0,56.75,55.87,56.75,18400,7.17569750621547,7.27180059781657,7.15903963700461,7.27180059781657,143595.796660532,0.0,1.0
1985-08-19,56.0,56.12,55.75,55.75,153800,7.17569750621547,7.19107400087164,7.14366314234843,7.14366314234843,1200273.56121683,0.0,1.0
1985-08-20,55.5,56.0,55.5,55.75,57200,7.1116287784814,7.17569750621547,7.1116287784814,7.14366314234843,446395.628749044,0.0,1.0
1985-08-21,55.63,55.87,55.63,55.75,25100,7.12828664769226,7.15903963700461,7.12828664769226,7.14366314234843,195883.396531486,0.0,1.0
1985-08-22,55.25,55.75,55.25,55.75,2000,7.07959441461437,7.14366314234843,7.07959441461437,7.14366314234843,15608.2387674491,0.0,1.0
1985-08-23,54.0,55.25,54.0,55.25,8000,6.9194225952792,7.07959441461437,6.9194225952792,7.07959441461437,62432.9550697964,0.0,1.0
1985-08-26,54.0,54.25,53.75,54.25,5600,6.9194225952792,6.95145695914623,6.88738823141217,6.95145695914623,43703.0685488575,0.0,1.0
1985-08-27,53.62,54.0,53.62,54.0,2100,6.87073036220131,6.9194225952792,6.87073036220131,6.9194225952792,16388.6507058215,0.0,1.0
1985-08-28,53.38,54.0,53.12,53.75,41200,6.83997737288896,6.9194225952792,6.80666163446724,6.88738823141217,321529.718609451,0.0,1.0
1985-08-29,54.13,54.38,53.12,53.25,8600,6.93608046449006,6.96811482835709,6.80666163446724,6.8233195036781,67115.4267000311,0.0,1.0
1985-08-30,54.75,55.25,54.0,54.88,35300,7.0155256868803,7.07959441461437,6.9194225952792,7.03218355609116,275485.414245476,0.0,1.0
1985-09-03,54.75,54.88,54.75,54.88,17900,7.0155256868803,7.03218355609116,7.0155256868803,7.03218355609116,139693.736968669,0.0,1.0
1985-09-04,55.0,55.25,54.75,55.0,17100,7.04756005074733,7.07959441461437,7.0155256868803,7.04756005074733,133450.44146169,0.0,1.0
1985-09-05,55.0,55.12,55.0,55.0,9700,7.04756005074733,7.06293654540351,7.04756005074733,7.04756005074733,75699.9580221281,0.0,1.0
1985-09-06,54.5,55.0,54.5,54.75,21900,6.98349132301327,7.04756005074733,6.98349132301327,7.0155256868803,170910.214503567,0.0,1.0
1985-09-09,54.88,55.25,54.5,54.5,17400,7.03218355609116,7.07959441461437,6.98349132301327,6.98349132301327,135791.677276807,0.0,1.0
1985-09-10,55.0,55.12,55.0,55.0,6400,7.04756005074733,7.06293654540351,7.04756005074733,7.04756005074733,49946.3640558371,0.0,1.0
1985-09-11,54.75,55.0,54.75,55.0,28700,7.0155256868803,7.04756005074733,7.0155256868803,7.04756005074733,223978.226312894,0.0,1.0
1985-09-12,53.12,54.75,53.12,54.75,30200,6.80666163446724,7.0155256868803,6.80666163446724,7.0155256868803,235684.405388481,0.0,1.0
1985-09-13,50.5,53.0,50.5,53.0,44000,6.47094150114073,6.79128513981107,6.47094150114073,6.79128513981107,343381.25288388,0.0,1.0
1985-09-16,52.0,52.0,50.75,50.75,31300,6.66314768434293,6.66314768434293,6.50297586500777,6.50297586500777,244268.936710578,0.0,1.0
1985-09-17,51.5,52.0,51.5,52.0,29700,6.59907895660887,6.66314768434293,6.59907895660887,6.66314768434293,231782.345696619,0.0,1.0
1985-09-18,50.38,51.62,50.0,51.62,65900,6.45556500648456,6.61445545126504,6.40687277340667,6.61445545126504,514291.467387447,0.0,1.0
1985-09-19,50.62,51.0,50.62,50.62,19700,6.48631799579691,6.5350102288748,6.48631799579691,6.48631799579691,153741.151859373,0.0,1.0
1985-09-20,51.5,51.5,50.87,51.0,42800,6.59907895660887,6.59907895660887,6.51835235966394,6.5350102288748,334016.30962341,0.0,1.0
1985-09-23,51.62,52.0,51.62,51.75,27800,6.61445545126504,6.66314768434293,6.61445545126504,6.6311133204759,216954.518867542,0.0,1.0
1985-09-24,51.0,52.13,51.0,51.62,25400,6.5350102288748,6.67980555355379,6.5350102288748,6.61445545126504,198224.632346603,0.0,1.0
1985-09-25,49.63,51.25,49.5,51.25,27800,6.35946191488346,6.56704459274183,6.3428040456726,6.56704459274183,216954.518867542,0.0,1.0
1985-09-26,49.0,49.75,49.0,49.75,26200,6.27873531793853,6.37483840953963,6.27873531793853,6.37483840953963,204467.927853583,0.0,1.0
1985-09-30,50.87,50.87,49.37,49.37,36900,6.51835235966394,6.51835235966394,6.32614617646174,6.32614617646174,287972.005259436,0.0,1.0
1985-10-01,50.12,50.62,50.0,50.5,26900,6.42224926806284,6.48631799579691,6.40687277340667,6.47094150114073,209930.81142219,0.0,1.0
1985-10-02,50.5,50.5,50.0,50.0,46400,6.47094150114073,6.47094150114073,6.40687277340667,6.40687277340667,362111.139404819,0.0,1.0
1985-10-03,49.88,50.38,49.88,50.38,28800,6.39149627875049,6.45556500648456,6.39149627875049,6.45556500648456,224758.638251267,0.0,1.0
1985-10-04,49.75,49.88,48.75,49.88,51600,6.37483840953963,6.39149627875049,6.2467009540715,6.39149627875049,402692.560200187,0.0,1.0
1985-10-07,48.5,49.5,48.13,49.5,123100,6.21466659020447,6.3428040456726,6.16725573168126,6.3428040456726,960687.096136491,0.0,1.0
1985-10-08,48.62,48.75,48.0,48.75,39400,6.23004308486064,6.2467009540715,6.1505978624704,6.2467009540715,307482.303718747,0.0,1.0
1985-10-09,48.0,48.88,48.0,48.75,46300,6.1505978624704,6.26335882328236,6.1505978624704,6.2467009540715,361330.727466446,0.0,1.0
1985-10-10,48.25,48.25,48.0,48.0,2700,6.18263222633743,6.18263222633743,6.1505978624704,6.1505978624704,21071.1223360563,0.0,1.0
1985-10-11,48.88,48.88,48.0,48.25,6700,6.26335882328236,6.26335882328236,6.1505978624704,6.18263222633743,52287.5998709544,0.0,1.0
1985-10-14,49.88,49.88,49.0,49.12,27500,6.39149627875049,6.39149627875049,6.27873531793853,6.29411181259471,214613.283052425,0.0,1.0
1985-10-15,51.0,51.0,50.25,50.38,9600,6.5350102288748,6.5350102288748,6.4389071372737,6.45556500648456,74919.5460837556,0.0,1.0
1985-10-16,51.88,51.88,51.13,51.25,25900,6.64777118968676,6.64777118968676,6.55166809808566,6.56704459274183,202126.692038466,0.0,1.0
1985-10-17,52.25,53.0,52.0,52.0,17000,6.69518204820997,6.79128513981107,6.66314768434293,6.66314768434293,132670.029523317,0.0,1.0
1985-10-18,52.75,52.75,52.37,52.37,14700,6.75925077594403,6.75925077594403,6.71055854286614,6.71055854286614,114720.554940751,0.0,1.0
1985-10-21,54.13,54.13,52.5,52.5,27100,6.93608046449006,6.93608046449006,6.727216412077,6.727216412077,211491.635298935,0.0,1.0
1985-10-22,54.62,54.88,53.87,53.87,18200,6.99886781766944,7.03218355609116,6.90276472606834,6.90276472606834,142034.972783787,0.0,1.0
1985-10-23,54.38,54.62,54.13,54.5,24200,6.96811482835709,6.99886781766944,6.93608046449006,6.98349132301327,188859.689086134,0.0,1.0
1985-10-24,54.25,54.5,54.13,54.38,15300,6.95145695914623,6.98349132301327,6.93608046449006,6.96811482835709,119403.026570986,0.0,1.0
1985-10-25,55.0,55.0,54.0,54.0,25200,7.04756005074733,7.04756005074733,6.9194225952792,6.9194225952792,196663.808469859,0.0,1.0
1985-10-28,55.0,55.0,54.62,54.62,33200,7.04756005074733,7.04756005074733,6.99886781766944,6.99886781766944,259096.763539655,0.0,1.0
1985-10-29,55.5,56.0,55.0,55.0,10000,7.1116287784814,7.17569750621547,7.04756005074733,7.04756005074733,78041.1938372454,0.0,1.0
1985-10-30,56.25,56.5,55.12,55.5,12000,7.2077318700825,7.23976623394953,7.06293654540351,7.1116287784814,93649.4326046945,0.0,1.0
1985-10-31,56.12,56.5,55.5,56.25,46900,7.19107400087164,7.23976623394953,7.1116287784814,7.2077318700825,366013.199096681,0.0,1.0
1985-11-01,58.25,58.25,55.75,55.75,77900,7.46400678101877,7.46400678101877,7.14366314234843,7.14366314234843,607940.899992142,0.0,1.0
1985-11-04,57.75,58.12,57.5,57.75,27200,7.3999380532847,7.44734891180791,7.36790368941767,7.3999380532847,212272.047237308,0.0,1.0
1985-11-05,59.5,59.5,57.38,57.75,60800,7.62417860035393,7.62417860035393,7.35252719476149,7.3999380532847,474490.458530453,0.0,1.0
1985-11-06,58.25,59.87,57.38,59.5,126500,7.46400678101877,7.67158945887714,7.35252719476149,7.62417860035393,987221.102041154,0.0,1.0
1985-11-07,58.0,58.0,57.5,57.75,154800,7.43197241715173,7.43197241715173,7.36790368941767,7.3999380532847,1208077.68060056,0.0,1.0
1985-11-08,58.5,58.5,58.0,58.12,33600,7.4960411448858,7.4960411448858,7.43197241715173,7.44734891180791,262218.411293145,0.0,1.0
1985-11-11,60.0,60.75,58.12,58.25,54200,7.688247328088,7.7843504196891,7.44734891180791,7.46400678101877,422983.27059787,0.0,1.0
1985-11-12,61.63,61.75,59.62,60.25,74500,7.89711138050106,7.91248787515723,7.63955509501011,7.72028169195503,581406.894087478,0.0,1.0
1985-11-13,61.37,61.88,60.88,61.88,55300,7.86379564207934,7.92914574436809,7.80100828889996,7.92914574436809,431567.801919967,0.0,1.0
1985-11-14,61.75,61.88,61.0,61.13,45600,7.91248787515723,7.92914574436809,7.81638478355613,7.83304265276699,355867.843897839,0.0,1.0
1985-11-15,62.0,62.62,61.5,61.5,23900,7.94452223902427,8.02396746141451,7.8804535112902,7.8804535112902,186518.453271017,0.0,1.0
1985-11-18,63.13,63.25,61.75,62.0,20900,8.08931756370326,8.10469405835943,7.91248787515723,7.94452223902427,163106.095119843,0.0,1.0
1985-11-19,62.0,63.0,61.5,63.0,22800,7.94452223902427,8.0726596944924,7.8804535112902,8.0726596944924,177933.92194892,0.0,1.0
1985-11-20,62.0,62.0,61.5,61.75,21100,7.94452223902427,7.94452223902427,7.8804535112902,7.91248787515723,164666.918996588,0.0,1.0
1985-11-21,62.12,62.25,61.75,62.0,17700,7.95989873368044,7.9765566028913,7.91248787515723,7.94452223902427,138132.913091924,0.0,1.0
1985-11-22,62.12,62.12,61.88,61.88,3900,7.95989873368044,7.95989873368044,7.92914574436809,7.92914574436809,30436.0655965257,0.0,1.0
1985-11-25,61.75,61.88,60.75,61.88,14500,7.91248787515723,7.92914574436809,7.7843504196891,7.92914574436809,113159.731064006,0.0,1.0
1985-11-26,61.75,62.12,60.75,61.5,45100,7.91248787515723,7.95989873368044,7.7843504196891,7.8804535112902,351965.784205977,0.0,1.0
1985-11-27,63.0,63.0,61.88,62.0,34200,8.0726596944924,8.0726596944924,7.92914574436809,7.94452223902427,266900.882923379,0.0,1.0
1985-11-29,63.38,64.25,63.0,63.13,46400,8.12135192757029,8.23283151382757,8.0726596944924,8.08931756370326,362111.139404819,0.0,1.0
1985-12-02,63.25,63.5,63.0,63.38,18700,8.10469405835943,8.13672842222647,8.0726596944924,8.12135192757029,145937.032475649,0.0,1.0
1985-12-03,62.87,63.13,62.62,63.0,20200,8.05600182528154,8.08931756370326,8.02396746141451,8.0726596944924,157643.211551236,0.0,1.0
1985-12-04,64.0,64.87,63.0,63.13,36900,8.20079714996053,8.31227673621781,8.0726596944924,8.08931756370326,287972.005259436,0.0,1.0
1985-12-05,65.12,65.12,64.12,64.87,13200,8.34431110008484,8.34431110008484,8.21617364461671,8.31227673621781,103014.375865164,0.0,1.0
1985-12-06,64.63,65.12,64.37,64.63,17800,8.28152374690546,8.34431110008484,8.24820800848374,8.28152374690546,138913.325030297,0.0,1.0
1985-12-09,64.37,64.63,64.0,64.25,76900,8.24820800848374,8.28152374690546,8.20079714996053,8.23283151382757,600136.780608418,0.0,1.0
1985-12-10,64.0,64.25,63.38,64.0,30500,8.20079714996053,8.23283151382757,8.12135192757029,8.20079714996053,238025.641203599,0.0,1.0
1985-12-11,63.75,64.0,63.5,63.75,86900,8.1687627860935,8.20079714996053,8.13672842222647,8.1687627860935,678177.974445663,0.0,1.0
1985-12-12,62.25,63.62,61.0,63.5,21900,7.9765566028913,8.15210491688264,7.81638478355613,8.13672842222647,170910.214503568,0.0,1.0
1985-12-13,63.5,63.88,62.5,62.87,100600,8.13672842222647,8.18542065530436,8.00859096675833,8.05600182528154,785094.410002689,0.0,1.0
1985-12-16,63.88,64.37,63.5,63.75,133500,8.18542065530436,8.24820800848374,8.13672842222647,8.1687627860935,1041849.93772723,0.0,1.0
1985-12-17,63.62,64.37,63.38,64.0,60000,8.15210491688264,8.24820800848374,8.12135192757029,8.20079714996053,468247.163023473,0.0,1.0
1985-12-18,63.25,64.12,63.0,63.75,14900,8.10469405835943,8.21617364461671,8.0726596944924,8.1687627860935,116281.378817496,0.0,1.0
1985-12-19,63.0,63.38,62.75,63.13,8800,8.0726596944924,8.12135192757029,8.04062533062537,8.08931756370326,68676.250576776,0.0,1.0
1985-12-20,64.25,64.25,62.5,62.75,56600,8.23283151382757,8.23283151382757,8.00859096675833,8.04062533062537,441713.157118809,0.0,1.0
1985-12-23,63.5,64.5,63.38,64.12,15800,8.13672842222647,8.2648658776946,8.12135192757029,8.21617364461671,123305.086262848,0.0,1.0
1985-12-24,63.62,63.62,63.38,63.38,3700,8.15210491688264,8.15210491688264,8.12135192757029,8.12135192757029,28875.2417197808,0.0,1.0
1985-12-26,63.5,63.62,63.5,63.62,5700,8.13672842222647,8.15210491688264,8.13672842222647,8.15210491688264,44483.4804872299,0.0,1.0
1985-12-27,63.75,63.75,63.62,63.62,1300,8.1687627860935,8.1687627860935,8.15210491688264,8.15210491688264,10145.3551988419,0.0,1.0
1985-12-30,63.5,64.0,63.5,64.0,41200,8.13672842222647,8.20079714996053,8.13672842222647,8.20079714996053,321529.718609451,0.0,1.0
1985-12-31,64.5,64.5,63.62,63.75,29900,8.2648658776946,8.2648658776946,8.15210491688264,8.1687627860935,233343.169573364,0.0,1.0
1986-01-02,62.87,64.5,62.38,64.5,19300,8.05600182528154,8.2648658776946,7.99321447210216,8.2648658776946,150619.504105884,0.0,1.0
1986-01-03,63.75,63.88,63.13,63.13,65100,8.1687627860935,8.18542065530436,8.08931756370326,8.08931756370326,508048.171880468,0.0,1.0
1986-01-06,63.75,64.25,63.75,63.75,14700,8.1687627860935,8.23283151382757,8.1687627860935,8.1687627860935,114720.554940751,0.0,1.0
1986-01-07,64.75,65.0,63.75,63.75,62300,8.29690024156163,8.32893460542867,8.1687627860935,8.1687627860935,486196.637606039,0.0,1.0
1986-01-08,61.5,65.38,61.0,64.75,106100,7.8804535112902,8.37762683850656,7.81638478355613,8.29690024156163,828017.066613174,0.0,1.0
1986-01-09,59.75,61.13,59.75,61.13,62100,7.65621296422097,7.83304265276699,7.65621296422097,7.83304265276699,484635.813729294,0.0,1.0
1986-01-10,60.5,61.25,60.25,60.25,46900,7.75231605582207,7.84841914742317,7.72028169195503,7.72028169195503,366013.199096681,0.0,1.0
1986-01-13,60.75,62.0,60.5,61.0,55900,7.7843504196891,7.94452223902427,7.75231605582207,7.81638478355613,436250.273550202,0.0,1.0
1986-01-14,60.37,61.25,60.37,61.0,9000,7.73565818661121,7.84841914742317,7.73565818661121,7.81638478355613,70237.0744535209,0.0,1.0
1986-01-15,61.37,61.37,60.5,60.5,10400,7.86379564207934,7.86379564207934,7.75231605582207,7.75231605582207,81162.8415907353,0.0,1.0
1986-01-16,61.0,61.37,60.88,60.88,26700,7.81638478355613,7.86379564207934,7.80100828889996,7.80100828889996,208369.987545445,0.0,1.0
1986-01-17,61.63,61.75,61.25,61.25,11500,7.89711138050106,7.91248787515723,7.84841914742317,7.84841914742317,89747.3729128322,0.0,1.0
1986-01-20,61.75,61.75,61.0,61.37,7100,7.91248787515723,7.91248787515723,7.81638478355613,7.86379564207934,55409.2476244443,0.0,1.0
1986-01-21,61.63,63.25,61.5,61.88,67000,7.89711138050106,8.10469405835943,7.8804535112902,7.92914574436809,522875.998709544,0.0,1.0
1986-01-22,62.5,62.87,61.63,61.63,35300,8.00859096675833,8.05600182528154,7.89711138050106,7.89711138050106,275485.414245477,0.0,1.0
1986-01-23,62.12,62.5,62.12,62.5,16700,7.95989873368044,8.00859096675833,7.95989873368044,8.00859096675833,130328.7937082,0.0,1.0
1986-01-24,63.0,63.0,62.0,62.38,31800,8.0726596944924,8.0726596944924,7.94452223902427,7.99321447210216,248170.996402441,0.0,1.0
1986-01-27,64.12,64.12,63.25,63.25,18800,8.21617364461671,8.21617364461671,8.10469405835943,8.10469405835943,146717.444414021,0.0,1.0
1986-01-28,65.63,65.87,64.12,64.12,27700,8.40966120237359,8.44041419168594,8.21617364461671,8.21617364461671,216174.10692917,0.0,1.0
1986-01-29,66.13,67.63,65.38,65.5,36800,8.47372993010766,8.66593611330986,8.37762683850656,8.39300333316273,287191.593321063,0.0,1.0
1986-01-30,66.62,68.12,66.13,66.13,37000,8.53651728328704,8.72872346648924,8.47372993010766,8.47372993010766,288752.417197808,0.0,1.0
1986-01-31,67.75,67.75,65.25,66.38,46900,8.68131260796603,8.68131260796603,8.3609689692957,8.50576429397469,366013.199096681,0.0,1.0
1986-02-03,68.25,68.87,66.25,67.75,50500,8.7453813357001,8.82482655809034,8.48910642476383,8.68131260796603,394108.028878089,0.0,1.0
1986-02-04,69.5,69.5,68.25,68.25,95800,8.90555315503527,8.90555315503527,8.7453813357001,8.7453813357001,747634.636960811,0.0,1.0
1986-02-05,69.25,69.25,69.0,69.13,125100,8.87351879116823,8.87351879116823,8.8414844273012,8.85814229651206,976295.334903941,0.0,1.0
1986-02-06,69.0,69.88,69.0,69.37,222500,8.8414844273012,8.95424538811316,8.8414844273012,8.88889528582441,1736416.56287871,0.0,1.0
1986-02-07,69.25,69.25,68.75,69.0,58900,8.87351879116823,8.87351879116823,8.80945006343417,8.8414844273012,459662.631701376,0.0,1.0
1986-02-10,70.0,70.5,69.25,69.25,102500,8.96962188276933,9.0336906105034,8.87351879116823,8.87351879116823,799922.236831766,0.0,1.0
1986-02-11,69.62,70.37,69.5,70.25,11400,8.92092964969144,9.01703274129254,8.90555315503527,9.00165624663637,88966.9609744598,0.0,1.0
1986-02-12,69.0,70.0,68.75,69.62,43800,8.8414844273012,8.96962188276933,8.80945006343417,8.92092964969144,341820.429007135,0.0,1.0
1986-02-13,69.5,69.5,68.75,69.25,14800,8.90555315503527,8.90555315503527,8.80945006343417,8.87351879116823,115500.966879123,0.0,1.0
1986-02-14,70.13,70.13,69.13,69.25,85500,8.98627975198019,8.98627975198019,8.85814229651206,8.87351879116823,667252.207308449,0.0,1.0
1986-02-18,69.75,69.88,69.5,69.88,79400,8.9375875189023,8.95424538811316,8.90555315503527,8.95424538811316,619647.079067729,0.0,1.0
1986-02-19,68.5,69.88,68.5,69.88,352900,8.77741569956713,8.95424538811316,8.77741569956713,8.95424538811316,2754073.73051639,0.0,1.0
1986-02-20,71.5,71.5,68.75,68.75,24600,9.16182806597153,9.16182806597153,8.80945006343417,8.80945006343417,191981.336839624,0.0,1.0
1986-02-21,70.88,71.62,70.5,71.5,26200,9.08238284358129,9.17720456062771,9.0336906105034,9.16182806597153,204467.927853583,0.0,1.0
1986-02-24,69.5,70.13,69.25,70.0,48200,8.90555315503527,8.98627975198019,8.87351879116823,8.96962188276933,376158.554295523,0.0,1.0
1986-02-25,69.75,69.75,69.13,69.25,14800,8.9375875189023,8.9375875189023,8.85814229651206,8.87351879116823,115500.966879123,0.0,1.0
1986-02-26,69.75,69.75,69.25,69.25,34700,8.9375875189023,8.9375875189023,8.87351879116823,8.87351879116823,270802.942615242,0.0,1.0
1986-02-27,70.0,70.0,69.25,69.75,23500,8.96962188276933,8.96962188276933,8.87351879116823,8.9375875189023,183396.805517527,0.0,1.0
1986-02-28,70.25,70.25,69.5,70.25,78000,9.00165624663637,9.00165624663637,8.90555315503527,9.00165624663637,608721.311930514,0.0,1.0
1986-03-03,69.37,70.25,68.5,70.25,86800,8.88889528582441,9.00165624663637,8.77741569956713,9.00165624663637,677397.562507291,0.0,1.0
1986-03-04,67.5,69.62,66.75,69.62,42800,8.649278244099,8.92092964969144,8.5531751524979,8.92092964969144,334016.309623411,0.0,1.0
1986-03-05,69.0,69.0,67.12,67.5,16500,8.8414844273012,8.8414844273012,8.60058601102111,8.649278244099,128767.969831455,0.0,1.0
1986-03-06,70.0,70.0,68.87,69.25,49700,8.96962188276933,8.96962188276933,8.82482655809034,8.87351879116823,387864.73337111,0.0,1.0
1986-03-07,70.37,70.5,70.13,70.25,63600,9.01703274129254,9.0336906105034,8.98627975198019,9.00165624663637,496341.992804881,0.0,1.0
1986-03-10,69.37,70.37,69.13,70.37,32300,8.88889528582441,9.01703274129254,8.85814229651206,9.01703274129254,252073.056094303,0.0,1.0
1986-03-11,68.87,69.75,68.75,69.62,72300,8.82482655809034,8.9375875189023,8.80945006343417,8.92092964969144,564237.831443285,0.0,1.0
1986-03-12,69.5,69.62,69.0,69.0,72100,8.90555315503527,8.92092964969144,8.8414844273012,8.8414844273012,562677.007566539,0.0,1.0
1986-03-13,68.87,69.37,68.87,69.25,39900,8.82482655809034,8.88889528582441,8.82482655809034,8.87351879116823,311384.363410609,0.0,1.0
1986-03-14,69.0,69.5,67.75,69.13,191900,8.8414844273012,8.90555315503527,8.68131260796603,8.85814229651206,1497610.50973674,0.0,1.0
1986-03-17,69.0,70.75,68.5,68.75,365400,8.8414844273012,9.06572497437043,8.77741569956713,8.80945006343417,2851625.22281295,0.0,1.0
1986-03-18,69.88,70.37,69.75,70.0,99900,8.95424538811316,9.01703274129254,8.9375875189023,8.96962188276933,779631.526434082,0.0,1.0
1986-03-19,72.0,72.5,70.37,70.37,64700,9.2258967937056,9.28996552143967,9.01703274129254,9.01703274129254,504926.524126978,0.0,1.0
1986-03-20,72.5,72.75,72.13,72.25,9400,9.28996552143967,9.3219998853067,9.24255466291646,9.25793115757263,73358.7222070107,0.0,1.0
1986-03-21,71.62,73.25,71.62,72.75,139200,9.17720456062771,9.38606861304077,9.17720456062771,9.3219998853067,1086333.41821446,0.0,1.0
1986-03-24,74.38,75.0,71.38,71.62,58300,9.53086393771976,9.61030916011,9.14645157131536,9.17720456062771,454980.160071141,0.0,1.0
1986-03-25,74.12,74.87,72.25,74.63,49000,9.49754819929804,9.59365129089914,9.25793115757263,9.56289830158679,382401.849802503,0.0,1.0
1986-03-26,73.63,74.12,73.12,74.12,56700,9.43476084611865,9.49754819929804,9.36941074382991,9.49754819929804,442493.569057182,0.0,1.0
1986-03-27,73.37,73.75,73.12,73.63,39500,9.40144510769694,9.45013734077483,9.36941074382991,9.43476084611865,308262.71565712,0.0,1.0
1986-03-31,73.25,73.37,72.62,73.37,63600,9.38606861304077,9.40144510769694,9.30534201609584,9.40144510769694,496341.992804881,0.0,1.0
1986-04-01,68.75,73.0,68.75,73.0,51800,8.80945006343417,9.35403424917373,8.80945006343417,9.35403424917373,404253.384076931,0.0,1.0
1986-04-02,68.5,69.37,68.5,68.75,21600,8.77741569956713,8.88889528582441,8.77741569956713,8.80945006343417,168568.97868845,0.0,1.0
1986-04-03,68.62,69.37,68.62,69.0,121000,8.79279219422331,8.88889528582441,8.79279219422331,8.8414844273012,944298.44543067,0.0,1.0
1986-04-04,68.0,69.0,68.0,68.75,51000,8.71334697183307,8.8414844273012,8.71334697183307,8.80945006343417,398010.088569952,0.0,1.0
1986-04-07,68.5,68.75,67.88,68.0,97800,8.77741569956713,8.80945006343417,8.69797047717689,8.71334697183307,763242.875728261,0.0,1.0
1986-04-08,73.25,73.25,68.12,68.62,59800,9.38606861304077,9.38606861304077,8.72872346648924,8.79279219422331,466686.339146728,0.0,1.0
1986-04-09,72.0,73.5,70.13,73.25,117100,9.2258967937056,9.4181029769078,8.98627975198019,9.38606861304077,913862.379834144,0.0,1.0
1986-04-10,72.13,72.38,71.12,71.75,39700,9.24255466291646,9.27458902678349,9.11313583289364,9.19386242983857,309823.539533864,0.0,1.0
1986-04-11,70.88,72.13,70.25,72.13,24900,9.08238284358129,9.24255466291646,9.00165624663637,9.24255466291646,194322.572654741,0.0,1.0
1986-04-14,70.75,71.0,70.5,71.0,9900,9.06572497437043,9.09775933823747,9.0336906105034,9.09775933823747,77260.781898873,0.0,1.0
1986-04-15,71.0,71.25,70.37,70.88,26800,9.09775933823747,9.1297937021045,9.01703274129254,9.08238284358129,209150.399483818,0.0,1.0
1986-04-16,71.75,71.75,70.75,71.25,13600,9.19386242983857,9.19386242983857,9.06572497437043,9.1297937021045,106136.023618654,0.0,1.0
1986-04-17,71.0,72.0,71.0,72.0,29300,9.09775933823747,9.2258967937056,9.09775933823747,9.2258967937056,228660.697943129,0.0,1.0
1986-04-18,70.5,71.0,69.62,70.75,12000,9.0336906105034,9.09775933823747,8.92092964969144,9.06572497437043,93649.4326046945,0.0,1.0
1986-04-21,68.87,70.25,68.5,70.25,33600,8.82482655809034,9.00165624663637,8.77741569956713,9.00165624663637,262218.411293145,0.0,1.0
1986-04-22,65.25,68.87,63.5,68.87,181600,8.3609689692957,8.82482655809034,8.13672842222647,8.82482655809034,1417228.08008438,0.0,1.0
1986-04-23,65.12,65.63,64.75,65.25,21400,8.34431110008484,8.40966120237359,8.29690024156163,8.3609689692957,167008.154811705,0.0,1.0
1986-04-24,65.0,65.87,64.87,65.12,92500,8.32893460542867,8.44041419168594,8.31227673621781,8.34431110008484,721881.04299452,0.0,1.0
1986-04-25,64.25,64.75,62.75,64.75,51800,8.23283151382757,8.29690024156163,8.04062533062537,8.29690024156163,404253.384076931,0.0,1.0
1986-04-28,65.0,65.0,64.37,64.5,61600,8.32893460542867,8.32893460542867,8.24820800848374,8.2648658776946,480733.754037432,0.0,1.0
1986-04-29,65.0,65.0,62.5,65.0,40700,8.32893460542867,8.32893460542867,8.00859096675833,8.32893460542867,317627.658917589,0.0,1.0
1986-04-30,63.88,64.75,63.25,64.75,25900,8.18542065530436,8.29690024156163,8.10469405835943,8.29690024156163,202126.692038466,0.0,1.0
1986-05-01,63.88,64.63,63.62,64.37,23400,8.18542065530436,8.28152374690546,8.15210491688264,8.24820800848374,182616.393579154,0.0,1.0
1986-05-02,63.25,64.25,62.5,64.25,70700,8.10469405835943,8.23283151382757,8.00859096675833,8.23283151382757,551751.240429326,0.0,1.0
1986-05-05,64.25,64.5,63.75,63.75,6900,8.23283151382757,8.2648658776946,8.1687627860935,8.1687627860935,53848.4237476993,0.0,1.0
1986-05-06,63.38,64.25,63.38,64.25,75100,8.12135192757029,8.23283151382757,8.12135192757029,8.23283151382757,586089.365717713,0.0,1.0
1986-05-07,63.75,63.75,61.88,63.13,37200,8.1687627860935,8.1687627860935,7.92914574436809,8.08931756370326,290313.241074553,0.0,1.0
1986-05-08,63.0,64.5,63.0,64.5,25100,8.0726596944924,8.2648658776946,8.0726596944924,8.2648658776946,195883.396531486,0.0,1.0
1986-05-09,63.0,63.0,62.12,62.75,46500,8.0726596944924,8.0726596944924,7.95989873368044,8.04062533062537,362891.551343191,0.0,1.0
1986-05-12,62.12,63.5,61.88,63.13,43800,7.95989873368044,8.13672842222647,7.92914574436809,8.08931756370326,341820.429007135,0.0,1.0
1986-05-13,60.5,62.62,60.0,62.38,191200,7.75231605582207,8.02396746141451,7.688247328088,7.99321447210216,1492147.62616813,0.0,1.0
1986-05-14,60.25,60.75,60.0,60.25,29900,7.72028169195503,7.7843504196891,7.688247328088,7.72028169195503,233343.169573364,0.0,1.0
1986-05-15,58.0,60.25,57.13,60.25,85800,7.43197241715173,7.72028169195503,7.32049283089446,7.72028169195503,669593.443123566,0.0,1.0
1986-05-16,57.88,58.5,57.75,58.0,20900,7.41659592249556,7.4960411448858,7.3999380532847,7.43197241715173,163106.095119843,0.0,1.0
1986-05-19,59.87,59.87,58.0,58.12,17400,7.67158945887714,7.67158945887714,7.43197241715173,7.44734891180791,135791.677276807,0.0,1.0
1986-05-20,60.5,61.13,59.25,59.62,19200,7.75231605582207,7.83304265276699,7.5921442364869,7.63955509501011,149839.092167511,0.0,1.0
1986-05-21,59.0,60.5,58.88,60.5,45100,7.56010987261987,7.75231605582207,7.54473337796369,7.75231605582207,351965.784205977,0.0,1.0
1986-05-22,62.0,62.0,59.0,59.25,35600,7.94452223902427,7.94452223902427,7.56010987261987,7.5921442364869,277826.650060594,0.0,1.0
1986-05-23,63.0,63.0,62.0,62.25,41300,8.0726596944924,8.0726596944924,7.94452223902427,7.9765566028913,322310.130547824,0.0,1.0
1986-05-27,64.25,64.25,63.0,63.0,17300,8.23283151382757,8.23283151382757,8.0726596944924,8.0726596944924,135011.265338435,0.0,1.0
1986-05-28,64.25,65.0,64.0,64.25,34800,8.23283151382757,8.32893460542867,8.20079714996053,8.23283151382757,271583.354553614,0.0,1.0
1986-05-29,65.0,65.12,63.5,64.5,21600,8.32893460542867,8.34431110008484,8.13672842222647,8.2648658776946,168568.97868845,0.0,1.0
1986-05-30,64.75,65.0,64.0,64.75,28600,8.29690024156163,8.32893460542867,8.20079714996053,8.29690024156163,223197.814374522,0.0,1.0
1986-06-02,61.25,64.87,60.5,64.37,25800,7.84841914742317,8.31227673621781,7.75231605582207,8.24820800848374,201346.280100093,0.0,1.0
1986-06-03,61.13,61.75,59.75,61.75,39300,7.83304265276699,7.91248787515723,7.65621296422097,7.91248787515723,306701.891780375,0.0,1.0
1986-06-04,62.0,62.0,61.0,61.37,69700,7.94452223902427,7.94452223902427,7.81638478355613,7.86379564207934,543947.121045601,0.0,1.0
1986-06-05,62.5,62.5,61.0,62.0,51400,8.00859096675833,8.00859096675833,7.81638478355613,7.94452223902427,401131.736323442,0.0,1.0
1986-06-06,61.13,61.63,61.13,61.5,26800,7.83304265276699,7.89711138050106,7.83304265276699,7.8804535112902,209150.399483818,0.0,1.0
1986-06-09,58.0,61.0,58.0,61.0,41000,7.43197241715173,7.81638478355613,7.43197241715173,7.81638478355613,319968.894732706,0.0,1.0
1986-06-10,57.0,58.5,57.0,58.5,34700,7.3038349616836,7.4960411448858,7.3038349616836,7.4960411448858,270802.942615242,0.0,1.0
1986-06-11,55.25,57.0,55.0,57.0,222700,7.07959441461437,7.3038349616836,7.04756005074733,7.3038349616836,1737977.38675546,0.0,1.0
1986-06-12,56.0,56.25,55.25,55.5,14500,7.17569750621547,7.2077318700825,7.07959441461437,7.1116287784814,113159.731064006,0.0,1.0
1986-06-13,60.5,60.75,56.5,56.5,23800,7.75231605582207,7.7843504196891,7.23976623394953,7.23976623394953,185738.041332644,0.0,1.0
1986-06-16,57.5,60.62,57.5,60.5,76400,7.36790368941767,7.76769255047824,7.36790368941767,7.75231605582207,596234.720916555,0.0,1.0
1986-06-17,57.62,58.0,57.5,57.75,39200,7.38328018407384,7.43197241715173,7.36790368941767,7.3999380532847,305921.479842002,0.0,1.0
1986-06-18,57.25,57.62,56.87,57.62,61000,7.33586932555063,7.38328018407384,7.28717709247274,7.38328018407384,476051.282407197,0.0,1.0
1986-06-19,57.0,57.38,56.75,57.0,67600,7.3038349616836,7.35252719476149,7.27180059781657,7.3038349616836,527558.470339779,0.0,1.0
1986-06-20,59.25,59.25,57.25,57.25,81100,7.5921442364869,7.5921442364869,7.33586932555063,7.33586932555063,632914.082020061,0.0,1.0
1986-06-23,58.25,59.12,58.0,58.5,43200,7.46400678101877,7.57548636727604,7.43197241715173,7.4960411448858,337137.9573769,0.0,1.0
1986-06-24,60.13,60.5,58.37,58.37,67300,7.70490519729886,7.75231605582207,7.47938327567494,7.47938327567494,525217.234524662,0.0,1.0
1986-06-25,62.12,62.62,60.13,60.13,53600,7.95989873368044,8.02396746141451,7.70490519729886,7.70490519729886,418300.798967636,0.0,1.0
1986-06-26,63.75,64.25,62.12,62.12,32700,8.1687627860935,8.23283151382757,7.95989873368044,7.95989873368044,255194.703847793,0.0,1.0
1986-06-27,63.38,64.25,63.38,64.0,20700,8.12135192757029,8.23283151382757,8.12135192757029,8.20079714996053,161545.271243098,0.0,1.0
1986-06-30,64.63,65.0,63.62,63.62,34200,8.28152374690546,8.32893460542867,8.15210491688264,8.15210491688264,266900.882923379,0.0,1.0
1986-07-01,65.63,65.63,64.5,64.75,48300,8.40966120237359,8.40966120237359,8.2648658776946,8.29690024156163,376938.966233896,0.0,1.0
1986-07-02,65.5,65.87,65.25,65.63,21300,8.39300333316273,8.44041419168594,8.3609689692957,8.40966120237359,166227.742873333,0.0,1.0
1986-07-03,64.25,65.25,63.5,65.25,25200,8.23283151382757,8.3609689692957,8.13672842222647,8.3609689692957,196663.808469858,0.0,1.0
1986-07-07,61.75,64.0,61.75,64.0,62700,7.91248787515723,8.20079714996053,7.91248787515723,8.20079714996053,489318.285359529,0.0,1.0
1986-07-08,61.0,61.25,59.25,61.25,49800,7.81638478355613,7.84841914742317,7.5921442364869,7.84841914742317,388645.145309482,0.0,1.0
1986-07-09,60.25,61.13,60.13,61.13,24300,7.72028169195503,7.83304265276699,7.70490519729886,7.83304265276699,189640.101024507,0.0,1.0
1986-07-10,58.25,60.25,57.25,60.25,44900,7.46400678101877,7.72028169195503,7.33586932555063,7.72028169195503,350404.960329232,0.0,1.0
1986-07-11,58.12,59.0,57.5,58.25,14100,7.44734891180791,7.56010987261987,7.36790368941767,7.46400678101877,110038.083310516,0.0,1.0
1986-07-14,57.5,58.12,56.75,58.12,9600,7.36790368941767,7.44734891180791,7.27180059781657,7.44734891180791,74919.5460837556,0.0,1.0
1986-07-15,57.0,57.88,56.63,57.75,66900,7.3038349616836,7.41659592249556,7.25642410316039,7.3999380532847,522095.586771172,0.0,1.0
1986-07-16,57.13,57.88,56.75,57.25,12700,7.32049283089446,7.41659592249556,7.27180059781657,7.33586932555063,99112.3161733017,0.0,1.0
1986-07-17,57.0,57.5,56.63,57.38,90100,7.3038349616836,7.36790368941767,7.25642410316039,7.35252719476149,703151.156473582,0.0,1.0
1986-07-18,57.0,57.5,56.0,57.0,39800,7.3038349616836,7.36790368941767,7.17569750621547,7.3038349616836,310603.951472237,0.0,1.0
1986-07-21,55.63,57.0,55.5,56.75,111000,7.12828664769226,7.3038349616836,7.1116287784814,7.27180059781657,866257.251593424,0.0,1.0
1986-07-22,56.38,56.38,55.75,55.75,74700,7.22438973929336,7.22438973929336,7.14366314234843,7.14366314234843,582967.717964223,0.0,1.0
1986-07-23,56.0,56.38,56.0,56.38,61000,7.17569750621547,7.22438973929336,7.17569750621547,7.22438973929336,476051.282407197,0.0,1.0
1986-07-24,55.5,56.0,55.0,56.0,85600,7.1116287784814,7.17569750621547,7.04756005074733,7.17569750621547,668032.619246821,0.0,1.0
1986-07-25,55.5,56.12,55.0,55.75,113100,7.1116287784814,7.19107400087164,7.04756005074733,7.14366314234843,882645.902299246,0.0,1.0
1986-07-28,54.0,55.63,53.5,55.25,144400,6.9194225952792,7.12828664769226,6.85535386754513,7.07959441461437,1126914.83900982,0.0,1.0
1986-07-29,53.38,54.0,53.0,54.0,44300,6.83997737288896,6.9194225952792,6.79128513981107,6.9194225952792,345722.488698997,0.0,1.0
1986-07-30,56.75,56.75,53.5,53.62,20000,7.27180059781657,7.27180059781657,6.85535386754513,6.87073036220131,156082.387674491,0.0,1.0
1986-07-31,56.25,56.75,54.5,56.75,32400,7.2077318700825,7.27180059781657,6.98349132301327,7.27180059781657,252853.468032675,0.0,1.0
1986-08-01,55.5,56.63,55.5,56.5,16700,7.1116287784814,7.25642410316039,7.1116287784814,7.23976623394953,130328.7937082,0.0,1.0
1986-08-04,56.63,57.75,53.12,55.0,44300,7.25642410316039,7.3999380532847,6.80666163446724,7.04756005074733,345722.488698997,0.0,1.0
1986-08-05,58.5,59.25,57.75,58.0,55400,7.4960411448858,7.5921442364869,7.3999380532847,7.43197241715173,432348.21385834,0.0,1.0
1986-08-06,59.5,59.5,58.0,58.25,33400,7.62417860035393,7.62417860035393,7.43197241715173,7.46400678101877,260657.5874164,0.0,1.0
1986-08-07,60.5,62.75,59.75,59.75,68500,7.75231605582207,8.04062533062537,7.65621296422097,7.65621296422097,534582.177785131,0.0,1.0
1986-08-08,61.13,61.13,60.13,60.75,26000,7.83304265276699,7.83304265276699,7.70490519729886,7.7843504196891,202907.103976838,0.0,1.0
1986-08-11,62.0,62.75,61.37,61.37,63300,7.94452223902427,8.04062533062537,7.86379564207934,7.86379564207934,494000.756989764,0.0,1.0
1986-08-12,64.0,64.25,60.75,61.5,50800,8.20079714996053,8.23283151382757,7.7843504196891,7.8804535112902,396449.264693207,0.0,1.0
1986-08-13,64.0,66.13,63.25,64.25,56700,8.20079714996053,8.47372993010766,8.10469405835943,8.23283151382757,442493.569057182,0.0,1.0
1986-08-14,64.37,65.12,64.0,64.5,37600,8.24820800848374,8.34431110008484,8.20079714996053,8.2648658776946,293434.888828043,0.0,1.0
1986-08-15,63.88,64.63,63.13,64.5,19400,8.18542065530436,8.28152374690546,8.08931756370326,8.2648658776946,151399.916044256,0.0,1.0
1986-08-18,63.5,63.88,63.5,63.62,10600,8.13672842222647,8.18542065530436,8.13672842222647,8.15210491688264,82723.6654674801,0.0,1.0
1986-08-19,63.25,63.75,63.25,63.5,29100,8.10469405835943,8.1687627860935,8.10469405835943,8.13672842222647,227099.874066384,0.0,1.0
1986-08-20,63.62,64.0,63.13,63.38,8500,8.15210491688264,8.20079714996053,8.08931756370326,8.12135192757029,66335.0147616586,0.0,1.0
1986-08-21,63.0,63.25,62.5,63.13,62800,8.0726596944924,8.10469405835943,8.00859096675833,8.08931756370326,490098.697297901,0.0,1.0
1986-08-22,63.0,63.25,62.75,63.13,11300,8.0726596944924,8.10469405835943,8.04062533062537,8.08931756370326,88186.5490360874,0.0,1.0
1986-08-25,62.38,62.75,60.5,62.38,63200,7.99321447210216,8.04062533062537,7.75231605582207,7.99321447210216,493220.345051391,0.0,1.0
1986-08-26,64.25,64.5,62.38,62.38,73900,8.23283151382757,8.2648658776946,7.99321447210216,7.99321447210216,576724.422457244,0.0,1.0
1986-08-27,64.0,64.37,63.25,64.37,38600,8.20079714996053,8.24820800848374,8.10469405835943,8.24820800848374,301239.008211768,0.0,1.0
1986-08-28,64.0,64.25,63.5,63.5,28200,8.20079714996053,8.23283151382757,8.13672842222647,8.13672842222647,220076.166621032,0.0,1.0
1986-08-29,64.25,64.25,63.25,63.88,48200,8.23283151382757,8.23283151382757,8.10469405835943,8.18542065530436,376158.554295523,0.0,1.0
1986-09-02,60.62,64.25,60.62,64.25,71300,7.76769255047824,8.23283151382757,7.76769255047824,8.23283151382757,556433.71205956,0.0,1.0
1986-09-03,63.75,63.75,60.5,60.75,31000,8.1687627860935,8.1687627860935,7.75231605582207,7.7843504196891,241927.700895461,0.0,1.0
1986-09-04,64.87,65.0,63.25,63.5,56300,8.31227673621781,8.32893460542867,8.10469405835943,8.13672842222647,439371.921303692,0.0,1.0
1986-09-05,63.5,65.25,62.5,64.87,55000,8.13672842222647,8.3609689692957,8.00859096675833,8.31227673621781,429226.56610485,0.0,1.0
1986-09-08,63.62,64.0,62.0,63.5,35200,8.15210491688264,8.20079714996053,7.94452223902427,8.13672842222647,274705.002307104,0.0,1.0
1986-09-09,62.5,64.5,61.75,63.62,41700,8.00859096675833,8.2648658776946,7.91248787515723,8.15210491688264,325431.778301314,0.0,1.0
1986-09-10,60.88,62.38,60.75,61.5,74000,7.80100828889996,7.99321447210216,7.7843504196891,7.8804535112902,577504.834395616,0.0,1.0
1986-09-11,54.88,60.62,52.63,60.62,162500,7.03218355609116,7.76769255047824,6.74387428128786,7.76769255047824,1268169.39985524,0.0,1.0
1986-09-12,53.62,55.5,53.5,55.0,143100,6.87073036220131,7.1116287784814,6.85535386754513,7.04756005074733,1116769.48381098,0.0,1.0
1986-09-15,53.12,54.5,52.0,54.5,54500,6.80666163446724,6.98349132301327,6.66314768434293,6.98349132301327,425324.506412988,0.0,1.0
1986-09-16,53.0,53.0,50.75,52.13,42500,6.79128513981107,6.79128513981107,6.50297586500777,6.67980555355379,331675.073808293,0.0,1.0
1986-09-17,53.0,53.75,52.63,53.0,86600,6.79128513981107,6.88738823141217,6.74387428128786,6.79128513981107,675836.738630545,0.0,1.0
1986-09-18,52.63,53.25,52.63,52.75,49500,6.74387428128786,6.8233195036781,6.74387428128786,6.75925077594403,386303.909494365,0.0,1.0
1986-09-19,54.88,54.88,52.5,52.63,87800,7.03218355609116,7.03218355609116,6.727216412077,6.74387428128786,685201.681891015,0.0,1.0
1986-09-22,54.38,54.62,52.63,54.62,29300,6.96811482835709,6.99886781766944,6.74387428128786,6.99886781766944,228660.697943129,0.0,1.0
1986-09-23,53.12,54.88,53.0,54.62,57400,6.80666163446724,7.03218355609116,6.79128513981107,6.99886781766944,447956.452625789,0.0,1.0
1986-09-24,54.5,54.75,53.0,53.38,55000,6.98349132301327,7.0155256868803,6.79128513981107,6.83997737288896,429226.56610485,0.0,1.0
1986-09-25,53.12,54.5,52.75,54.5,52300,6.80666163446724,6.98349132301327,6.75925077594403,6.98349132301327,408155.443768794,0.0,1.0
1986-09-26,53.0,53.5,52.63,53.0,56500,6.79128513981107,6.85535386754513,6.74387428128786,6.79128513981107,440932.745180437,0.0,1.0
1986-09-29,51.5,53.0,51.13,52.75,43300,6.59907895660887,6.79128513981107,6.55166809808566,6.75925077594403,337918.369315273,0.0,1.0
1986-09-30,52.63,53.25,52.0,52.0,54700,6.74387428128786,6.8233195036781,6.66314768434293,6.66314768434293,426885.330289732,0.0,1.0
1986-10-01,53.5,54.75,52.63,53.12,35900,6.85535386754513,7.0155256868803,6.74387428128786,6.80666163446724,280167.885875711,0.0,1.0
1986-10-02,53.25,54.25,53.12,53.25,40100,6.8233195036781,6.95145695914623,6.80666163446724,6.8233195036781,312945.187287354,0.0,1.0
1986-10-03,53.5,54.5,52.88,54.0,17000,6.85535386754513,6.98349132301327,6.77590864515489,6.9194225952792,132670.029523317,0.0,1.0
1986-10-06,54.5,55.0,53.12,53.25,35600,6.98349132301327,7.04756005074733,6.80666163446724,6.8233195036781,277826.650060594,0.0,1.0
1986-10-07,53.62,54.62,53.62,54.25,23700,6.87073036220131,6.99886781766944,6.87073036220131,6.95145695914623,184957.629394272,0.0,1.0
1986-10-08,54.0,54.13,53.5,53.5,24200,6.9194225952792,6.93608046449006,6.85535386754513,6.85535386754513,188859.689086134,0.0,1.0
1986-10-09,54.38,55.0,54.0,54.25,39500,6.96811482835709,7.04756005074733,6.9194225952792,6.95145695914623,308262.71565712,0.0,1.0
1986-10-10,54.13,54.62,54.0,54.62,13900,6.93608046449006,6.99886781766944,6.9194225952792,6.99886781766944,108477.259433771,0.0,1.0
1986-10-13,56.0,56.0,54.0,54.0,13700,7.17569750621547,7.17569750621547,6.9194225952792,6.9194225952792,106916.435557026,0.0,1.0
1986-10-14,56.0,56.5,55.37,55.75,18400,7.17569750621547,7.23976623394953,7.09497090927054,7.14366314234843,143595.796660532,0.0,1.0
1986-10-15,56.5,56.75,55.75,55.75,40300,7.23976623394953,7.27180059781657,7.14366314234843,7.14366314234843,314506.011164099,0.0,1.0
1986-10-16,56.25,56.87,56.25,56.63,11400,7.2077318700825,7.28717709247274,7.2077318700825,7.25642410316039,88966.9609744598,0.0,1.0
1986-10-17,56.25,56.25,55.12,56.0,20100,7.2077318700825,7.2077318700825,7.06293654540351,7.17569750621547,156862.799612863,0.0,1.0
1986-10-20,54.38,56.0,53.0,56.0,17700,6.96811482835709,7.17569750621547,6.79128513981107,7.17569750621547,138132.913091924,0.0,1.0
1986-10-21,54.25,54.5,53.5,54.5,25400,6.95145695914623,6.98349132301327,6.85535386754513,6.98349132301327,198224.632346604,0.0,1.0
1986-10-22,54.88,54.88,54.25,54.25,8500,7.03218355609116,7.03218355609116,6.95145695914623,6.95145695914623,66335.0147616586,0.0,1.0
1986-10-23,55.87,56.12,54.62,54.62,21700,7.15903963700461,7.19107400087164,6.99886781766944,6.99886781766944,169349.390626823,0.0,1.0
1986-10-24,55.75,56.0,55.5,55.63,18800,7.14366314234843,7.17569750621547,7.1116287784814,7.12828664769226,146717.444414022,0.0,1.0
1986-10-27,54.75,55.5,54.75,55.5,8700,7.0155256868803,7.1116287784814,7.0155256868803,7.1116287784814,67895.8386384035,0.0,1.0
1986-10-28,54.13,55.25,54.13,55.0,33900,6.93608046449006,7.07959441461437,6.93608046449006,7.04756005074733,264559.647108262,0.0,1.0
1986-10-29,55.12,55.37,54.38,54.38,38700,7.06293654540351,7.09497090927054,6.96811482835709,6.96811482835709,302019.42015014,0.0,1.0
1986-10-30,55.25,56.25,55.0,55.87,36700,7.07959441461437,7.2077318700825,7.04756005074733,7.15903963700461,286411.181382691,0.0,1.0
1986-10-31,54.62,56.38,54.38,55.75,88200,6.99886781766944,7.22438973929336,6.96811482835709,7.14366314234843,688323.329644505,0.0,1.0
1986-11-03,54.38,55.0,54.25,54.25,27900,6.96811482835709,7.04756005074733,6.95145695914623,6.95145695914623,217734.930805915,0.0,1.0
1986-11-04,54.13,54.13,53.12,53.38,31100,6.93608046449006,6.93608046449006,6.80666163446724,6.83997737288896,242708.112833833,0.0,1.0
1986-11-05,53.75,54.5,53.25,54.25,13600,6.88738823141217,6.98349132301327,6.8233195036781,6.95145695914623,106136.023618654,0.0,1.0
1986-11-06,52.5,54.0,51.5,54.0,162600,6.727216412077,6.9194225952792,6.59907895660887,6.9194225952792,1268949.81179361,0.0,1.0
1986-11-07,53.38,53.5,52.5,52.5,88400,6.83997737288896,6.85535386754513,6.727216412077,6.727216412077,689884.15352125,0.0,1.0
1986-11-10,54.13,54.13,52.75,53.12,6800,6.93608046449006,6.93608046449006,6.75925077594403,6.80666163446724,53068.0118093269,0.0,1.0
1986-11-11,54.88,54.88,53.62,53.87,8900,7.03218355609116,7.03218355609116,6.87073036220131,6.90276472606834,69456.6625151484,0.0,1.0
1986-11-12,53.75,55.0,53.25,55.0,190800,6.88738823141217,7.04756005074733,6.8233195036781,7.04756005074733,1489025.97841464,0.0,1.0
1986-11-13,52.0,53.75,52.0,53.75,57700,6.66314768434293,6.88738823141217,6.66314768434293,6.88738823141217,450297.688440906,0.0,1.0
1986-11-14,52.0,52.0,51.25,52.0,11100,6.66314768434293,6.66314768434293,6.56704459274183,6.66314768434293,86625.7251593425,0.0,1.0
1986-11-17,51.75,52.25,51.75,51.75,21200,6.6311133204759,6.69518204820997,6.6311133204759,6.6311133204759,165447.33093496,0.0,1.0
1986-11-18,48.25,52.25,48.25,51.88,37900,6.18263222633743,6.69518204820997,6.18263222633743,6.64777118968676,295776.12464316,0.0,1.0
1986-11-19,50.0,50.5,47.25,48.0,161200,6.40687277340667,6.47094150114073,6.0544947708693,6.1505978624704,1258024.0446564,0.0,1.0
1986-11-20,50.87,50.87,49.25,50.0,142100,6.51835235966394,6.51835235966394,6.31076968180557,6.40687277340667,1108965.36442726,0.0,1.0
1986-11-21,53.0,53.0,51.0,51.0,95300,6.79128513981107,6.79128513981107,6.5350102288748,6.5350102288748,743732.577268949,0.0,1.0
1986-11-24,53.5,53.5,52.5,53.0,51100,6.85535386754513,6.85535386754513,6.727216412077,6.79128513981107,398790.500508324,0.0,1.0
1986-11-25,53.62,53.87,53.12,53.5,48200,6.87073036220131,6.90276472606834,6.80666163446724,6.85535386754513,376158.554295523,0.0,1.0
1986-11-26,53.62,53.62,52.63,53.62,28000,6.87073036220131,6.87073036220131,6.74387428128786,6.87073036220131,218515.342744287,0.0,1.0
1986-11-28,54.0,54.0,53.25,53.62,21200,6.9194225952792,6.9194225952792,6.8233195036781,6.87073036220131,165447.33093496,0.0,1.0
1986-12-01,57.0,57.0,52.75,54.0,35800,7.3038349616836,7.3038349616836,6.75925077594403,6.9194225952792,279387.473937339,0.0,1.0
1986-12-02,56.5,57.0,55.87,57.0,90500,7.23976623394953,7.3038349616836,7.15903963700461,7.3038349616836,706272.804227072,0.0,1.0
1986-12-03,56.75,56.87,56.25,56.87,80400,7.27180059781657,7.28717709247274,7.2077318700825,7.28717709247274,627451.198451453,0.0,1.0
1986-12-04,56.5,56.75,56.25,56.5,25700,7.23976623394953,7.27180059781657,7.2077318700825,7.23976623394953,200565.868161721,0.0,1.0
1986-12-05,55.37,56.5,55.12,56.38,27200,7.09497090927054,7.23976623394953,7.06293654540351,7.22438973929336,212272.047237308,0.0,1.0
1986-12-08,55.37,55.87,54.75,55.63,51800,7.09497090927054,7.15903963700461,7.0155256868803,7.12828664769226,404253.384076932,0.0,1.0
1986-12-09,55.37,55.5,54.75,55.37,52400,7.09497090927054,7.1116287784814,7.0155256868803,7.09497090927054,408935.855707166,0.0,1.0
1986-12-10,55.63,55.87,55.37,55.37,34600,7.12828664769226,7.15903963700461,7.09497090927054,7.09497090927054,270022.530676869,0.0,1.0
1986-12-11,54.0,55.25,53.38,55.25,31600,6.9194225952792,7.07959441461437,6.83997737288896,7.07959441461437,246610.172525696,0.0,1.0
1986-12-12,54.0,54.13,53.5,53.75,40400,6.9194225952792,6.93608046449006,6.85535386754513,6.88738823141217,315286.423102472,0.0,1.0
1986-12-15,55.75,55.75,53.87,54.0,29500,7.14366314234843,7.14366314234843,6.90276472606834,6.9194225952792,230221.521819874,0.0,1.0
1986-12-16,56.0,56.0,55.0,55.75,87500,7.17569750621547,7.17569750621547,7.04756005074733,7.14366314234843,682860.446075897,0.0,1.0
1986-12-17,55.25,55.63,55.0,55.63,81000,7.07959441461437,7.12828664769226,7.04756005074733,7.12828664769226,632133.670081688,0.0,1.0
1986-12-18,55.37,55.37,55.0,55.25,20100,7.09497090927054,7.09497090927054,7.04756005074733,7.07959441461437,156862.799612863,0.0,1.0
1986-12-19,55.25,55.25,54.5,54.75,164100,7.07959441461437,7.07959441461437,6.98349132301327,7.0155256868803,1280655.9908692,0.0,1.0
1986-12-22,56.75,56.75,54.75,55.0,117000,7.27180059781657,7.27180059781657,7.0155256868803,7.04756005074733,913081.967895771,0.0,1.0
1986-12-23,56.0,57.25,55.5,56.63,141700,7.17569750621547,7.33586932555063,7.1116287784814,7.25642410316039,1105843.71667377,0.0,1.0
1986-12-24,55.25,56.12,55.0,56.12,19400,7.07959441461437,7.19107400087164,7.04756005074733,7.19107400087164,151399.916044256,0.0,1.0
1986-12-26,55.5,55.5,55.25,55.5,1700,7.1116287784814,7.1116287784814,7.07959441461437,7.1116287784814,13267.0029523317,0.0,1.0
1986-12-29,54.75,55.25,54.5,55.25,15300,7.0155256868803,7.07959441461437,6.98349132301327,7.07959441461437,119403.026570986,0.0,1.0
1986-12-30,52.75,54.75,52.63,54.75,61500,6.75925077594403,7.0155256868803,6.74387428128786,7.0155256868803,479953.34209906,0.0,1.0
1986-12-31,53.75,53.75,52.75,52.75,34500,6.88738823141217,6.88738823141217,6.75925077594403,6.75925077594403,269242.118738497,0.0,1.0
1987-01-02,55.0,55.5,54.0,54.0,38900,7.04756005074733,7.1116287784814,6.9194225952792,6.9194225952792,303580.244026885,0.0,1.0
1987-01-05,55.25,55.5,54.75,55.0,145200,7.07959441461437,7.1116287784814,7.0155256868803,7.04756005074733,1133158.1345168,0.0,1.0
1987-01-06,55.12,56.0,55.0,55.5,104300,7.06293654540351,7.17569750621547,7.04756005074733,7.1116287784814,813969.65172247,0.0,1.0
1987-01-07,56.5,56.75,55.12,55.37,47400,7.23976623394953,7.27180059781657,7.06293654540351,7.09497090927054,369915.258788544,0.0,1.0
1987-01-08,56.5,57.0,55.87,56.25,85300,7.23976623394953,7.3038349616836,7.15903963700461,7.2077318700825,665691.383431704,0.0,1.0
1987-01-09,57.25,57.75,56.5,56.75,178400,7.33586932555063,7.3999380532847,7.23976623394953,7.27180059781657,1392254.89805646,0.0,1.0
1987-01-12,58.0,58.12,57.0,57.38,24300,7.43197241715173,7.44734891180791,7.3038349616836,7.35252719476149,189640.101024507,0.0,1.0
1987-01-13,57.38,57.88,57.25,57.88,39400,7.35252719476149,7.41659592249556,7.33586932555063,7.41659592249556,307482.303718747,0.0,1.0
1987-01-14,58.0,59.62,57.5,57.88,57600,7.43197241715173,7.63955509501011,7.36790368941767,7.41659592249556,449517.276502534,0.0,1.0
1987-01-15,58.5,58.5,57.62,58.25,27400,7.4960411448858,7.4960411448858,7.38328018407384,7.46400678101877,213832.871114053,0.0,1.0
1987-01-16,58.0,58.5,57.25,58.5,102600,7.43197241715173,7.4960411448858,7.33586932555063,7.4960411448858,800702.648770139,0.0,1.0
1987-01-19,57.38,57.62,57.0,57.5,52000,7.35252719476149,7.38328018407384,7.3038349616836,7.36790368941767,405814.207953676,0.0,1.0
1987-01-20,56.75,57.38,56.5,57.13,85900,7.27180059781657,7.35252719476149,7.23976623394953,7.32049283089446,670373.855061938,0.0,1.0
1987-01-21,56.12,57.38,56.0,56.5,71800,7.19107400087164,7.35252719476149,7.17569750621547,7.23976623394953,560335.771751423,0.0,1.0
1987-01-22,56.38,56.63,55.75,55.75,79400,7.22438973929336,7.25642410316039,7.14366314234843,7.14366314234843,619647.079067729,0.0,1.0
1987-01-23,55.25,57.88,55.25,56.5,153500,7.07959441461437,7.41659592249556,7.07959441461437,7.23976623394953,1197932.32540172,0.0,1.0
1987-01-26,54.88,55.87,54.75,55.5,27800,7.03218355609116,7.15903963700461,7.0155256868803,7.1116287784814,216954.518867542,0.0,1.0
1987-01-27,54.88,56.12,53.75,55.0,58000,7.03218355609116,7.19107400087164,6.88738823141217,7.04756005074733,452638.924256023,0.0,1.0
1987-01-28,55.25,56.75,54.88,55.12,45400,7.07959441461437,7.27180059781657,7.03218355609116,7.06293654540351,354307.020021094,0.0,1.0
1987-01-29,54.5,55.75,53.75,55.5,61000,6.98349132301327,7.14366314234843,6.88738823141217,7.1116287784814,476051.282407197,0.0,1.0
1987-01-30,54.88,54.88,54.13,54.5,46600,7.03218355609116,7.03218355609116,6.93608046449006,6.98349132301327,363671.963281564,0.0,1.0
1987-02-02,55.37,56.5,54.5,54.75,58100,7.09497090927054,7.23976623394953,6.98349132301327,7.0155256868803,453419.336194396,0.0,1.0
1987-02-03,54.5,56.0,54.38,55.5,91400,6.98349132301327,7.17569750621547,6.96811482835709,7.1116287784814,713296.511672423,0.0,1.0
1987-02-04,55.0,55.0,53.25,54.62,19700,7.04756005074733,7.04756005074733,6.8233195036781,6.99886781766944,153741.151859374,0.0,1.0
1987-02-05,55.0,55.63,53.0,55.0,117700,7.04756005074733,7.12828664769226,6.79128513981107,7.04756005074733,918544.851464379,0.0,1.0
1987-02-06,57.5,57.62,55.0,55.5,131900,7.36790368941767,7.38328018407384,7.04756005074733,7.1116287784814,1029363.34671327,0.0,1.0
1987-02-09,57.25,58.75,57.0,57.75,22000,7.33586932555063,7.52807550875283,7.3038349616836,7.3999380532847,171690.62644194,0.0,1.0
1987-02-10,56.25,58.0,55.75,57.25,17900,7.2077318700825,7.43197241715173,7.14366314234843,7.33586932555063,139693.736968669,0.0,1.0
1987-02-11,57.25,57.25,55.25,56.25,23300,7.33586932555063,7.33586932555063,7.07959441461437,7.2077318700825,181835.981640782,0.0,1.0
1987-02-12,56.5,57.5,55.63,57.5,64100,7.23976623394953,7.36790368941767,7.12828664769226,7.36790368941767,500244.052496744,0.0,1.0
1987-02-13,59.0,59.62,56.5,56.75,63200,7.56010987261987,7.63955509501011,7.23976623394953,7.27180059781657,493220.345051391,0.0,1.0
1987-02-17,61.0,61.0,59.0,59.25,79100,7.81638478355613,7.81638478355613,7.56010987261987,7.5921442364869,617305.843252612,0.0,1.0
1987-02-18,62.25,63.25,60.62,61.0,141100,7.9765566028913,8.10469405835943,7.76769255047824,7.81638478355613,1101161.24504353,0.0,1.0
1987-02-19,63.88,64.0,61.63,62.0,68400,8.18542065530436,8.20079714996053,7.89711138050106,7.94452223902427,533801.765846759,0.0,1.0
1987-02-20,63.38,63.75,62.75,63.62,48200,8.12135192757029,8.1687627860935,8.04062533062537,8.15210491688264,376158.554295523,0.0,1.0
1987-02-23,61.88,63.13,61.0,63.13,50900,7.92914574436809,8.08931756370326,7.81638478355613,8.08931756370326,397229.676631579,0.0,1.0
1987-02-24,62.62,63.25,62.0,62.12,40300,8.02396746141451,8.10469405835943,7.94452223902427,7.95989873368044,314506.011164099,0.0,1.0
1987-02-25,62.5,63.0,62.12,62.5,33500,8.00859096675833,8.0726596944924,7.95989873368044,8.00859096675833,261437.999354772,0.0,1.0
1987-02-26,61.25,62.25,60.13,62.25,46900,7.84841914742317,7.9765566028913,7.70490519729886,7.9765566028913,366013.199096681,0.0,1.0
1987-02-27,61.25,61.5,60.13,61.5,51200,7.84841914742317,7.8804535112902,7.70490519729886,7.8804535112902,399570.912446696,0.0,1.0
1987-03-02,61.5,61.75,61.0,61.25,47800,7.8804535112902,7.91248787515723,7.81638478355613,7.84841914742317,373036.906542033,0.0,1.0
1987-03-03,61.5,61.63,61.13,61.5,10300,7.8804535112902,7.89711138050106,7.83304265276699,7.8804535112902,80382.4296523628,0.0,1.0
1987-03-04,60.75,61.88,60.37,61.25,67300,7.7843504196891,7.92914574436809,7.73565818661121,7.84841914742317,525217.234524662,0.0,1.0
1987-03-05,60.88,61.75,60.75,61.0,125700,7.80100828889996,7.91248787515723,7.7843504196891,7.81638478355613,980977.806534175,0.0,1.0
1987-03-06,61.25,61.25,60.25,60.88,35800,7.84841914742317,7.84841914742317,7.72028169195503,7.80100828889996,279387.473937339,0.0,1.0
1987-03-09,61.5,61.5,61.0,61.0,13000,7.8804535112902,7.8804535112902,7.81638478355613,7.81638478355613,101453.551988419,0.0,1.0
1987-03-10,61.13,61.75,60.88,61.5,6400,7.83304265276699,7.91248787515723,7.80100828889996,7.8804535112902,49946.3640558371,0.0,1.0
1987-03-11,60.37,61.5,60.0,61.5,24000,7.73565818661121,7.8804535112902,7.688247328088,7.8804535112902,187298.865209389,0.0,1.0
1987-03-12,59.87,60.5,59.5,60.5,660200,7.67158945887714,7.75231605582207,7.62417860035393,7.75231605582207,5152279.61713495,0.0,1.0
1987-03-13,59.5,60.13,59.38,60.13,41800,7.62417860035393,7.70490519729886,7.60880210569776,7.70490519729886,326212.190239686,0.0,1.0
1987-03-16,60.5,60.5,58.75,59.38,39200,7.75231605582207,7.75231605582207,7.52807550875283,7.60880210569776,305921.479842002,0.0,1.0
1987-03-17,60.88,60.88,59.87,60.25,76600,7.80100828889996,7.80100828889996,7.67158945887714,7.72028169195503,597795.5447933,0.0,1.0
1987-03-18,60.25,60.5,59.62,60.5,14900,7.72028169195503,7.75231605582207,7.63955509501011,7.75231605582207,116281.378817496,0.0,1.0
1987-03-19,60.62,61.25,59.75,59.75,19200,7.76769255047824,7.84841914742317,7.65621296422097,7.65621296422097,149839.092167511,0.0,1.0
1987-03-20,61.5,61.63,60.75,61.0,87700,7.8804535112902,7.89711138050106,7.7843504196891,7.81638478355613,684421.269952643,0.0,1.0
1987-03-23,64.25,64.25,61.5,61.5,36100,8.23283151382757,8.23283151382757,7.8804535112902,7.8804535112902,281728.709752456,0.0,1.0
1987-03-24,63.62,64.37,63.0,63.75,37800,8.15210491688264,8.24820800848374,8.0726596944924,8.1687627860935,294995.712704788,0.0,1.0
1987-03-25,63.25,64.0,63.13,63.38,13800,8.10469405835943,8.20079714996053,8.08931756370326,8.12135192757029,107696.847495399,0.0,1.0
1987-03-26,62.12,64.25,62.0,63.38,16000,7.95989873368044,8.23283151382757,7.94452223902427,8.12135192757029,124865.910139593,0.0,1.0
1987-03-27,60.0,61.75,59.75,61.75,25600,7.688247328088,7.91248787515723,7.65621296422097,7.91248787515723,199785.456223348,0.0,1.0
1987-03-30,57.38,59.25,57.0,59.25,49600,7.35252719476149,7.5921442364869,7.3038349616836,7.5921442364869,387084.321432737,0.0,1.0
1987-03-31,56.0,57.75,56.0,57.62,40100,7.17569750621547,7.3999380532847,7.17569750621547,7.38328018407384,312945.187287354,0.0,1.0
1987-04-01,55.0,55.75,53.87,55.12,70600,7.04756005074733,7.14366314234843,6.90276472606834,7.06293654540351,550970.828490953,0.0,1.0
1987-04-02,54.38,55.63,53.62,55.5,74900,6.96811482835709,7.12828664769226,6.87073036220131,7.1116287784814,584528.541840968,0.0,1.0
1987-04-03,55.75,55.75,54.13,54.5,84300,7.14366314234843,7.14366314234843,6.93608046449006,6.98349132301327,657887.264047979,0.0,1.0
1987-04-06,55.75,56.75,55.25,56.0,57300,7.14366314234843,7.27180059781657,7.07959441461437,7.17569750621547,447176.040687417,0.0,1.0
1987-04-07,54.62,56.38,54.5,55.75,112900,6.99886781766944,7.22438973929336,6.98349132301327,7.14366314234843,881085.078422501,0.0,1.0
1987-04-08,53.0,54.75,52.0,54.38,70200,6.79128513981107,7.0155256868803,6.66314768434293,6.96811482835709,547849.180737463,0.0,1.0
1987-04-09,51.5,53.0,49.5,52.63,52700,6.59907895660887,6.79128513981107,6.3428040456726,6.74387428128786,411277.091522283,0.0,1.0
1987-04-10,52.75,52.75,50.25,50.75,54600,6.75925077594403,6.75925077594403,6.4389071372737,6.50297586500777,426104.91835136,0.0,1.0
1987-04-13,49.75,52.88,49.5,52.5,37400,6.37483840953963,6.77590864515489,6.3428040456726,6.727216412077,291874.064951298,0.0,1.0
1987-04-14,48.88,49.25,47.25,49.25,116400,6.26335882328236,6.31076968180557,6.0544947708693,6.31076968180557,908399.496265537,0.0,1.0
1987-04-15,48.62,50.0,48.5,48.75,71500,6.23004308486064,6.40687277340667,6.21466659020447,6.2467009540715,557994.535936305,0.0,1.0
1987-04-16,50.62,51.0,49.5,49.5,24700,6.48631799579691,6.5350102288748,6.3428040456726,6.3428040456726,192761.748777996,0.0,1.0
1987-04-20,51.25,51.5,49.88,50.25,50500,6.56704459274183,6.59907895660887,6.39149627875049,6.4389071372737,394108.02887809,0.0,1.0
1987-04-21,54.62,55.0,50.0,50.75,109100,6.99886781766944,7.04756005074733,6.40687277340667,6.50297586500777,851429.424764348,0.0,1.0
1987-04-22,50.25,54.62,50.0,53.62,45100,6.4389071372737,6.99886781766944,6.40687277340667,6.87073036220131,351965.784205977,0.0,1.0
1987-04-23,50.25,51.5,49.88,50.25,70400,6.4389071372737,6.59907895660887,6.39149627875049,6.4389071372737,549410.004614208,0.0,1.0
1987-04-24,49.63,50.25,49.5,50.0,69800,6.35946191488346,6.4389071372737,6.3428040456726,6.40687277340667,544727.532983973,0.0,1.0
1987-04-27,50.75,53.12,49.25,49.75,74900,6.50297586500777,6.80666163446724,6.31076968180557,6.37483840953963,584528.541840968,0.0,1.0
1987-04-28,50.38,52.88,50.0,51.25,56800,6.45556500648456,6.77590864515489,6.40687277340667,6.56704459274183,443273.980995554,0.0,1.0
1987-04-29,50.0,51.5,50.0,50.62,68700,6.40687277340667,6.59907895660887,6.40687277340667,6.48631799579691,536143.001661876,0.0,1.0
1987-04-30,50.25,51.25,50.12,50.25,31900,6.4389071372737,6.56704459274183,6.42224926806284,6.4389071372737,248951.408340813,0.0,1.0
1987-05-01,50.25,50.75,49.75,50.38,31300,6.4389071372737,6.50297586500777,6.37483840953963,6.45556500648456,244268.936710578,0.0,1.0
1987-05-04,50.0,51.25,49.75,50.5,28400,6.40687277340667,6.56704459274183,6.37483840953963,6.47094150114073,221636.990497777,0.0,1.0
1987-05-05,52.37,52.5,50.62,50.75,33800,6.71055854286614,6.727216412077,6.48631799579691,6.50297586500777,263779.23516989,0.0,1.0
1987-05-06,52.37,52.37,51.0,52.37,26100,6.71055854286614,6.71055854286614,6.5350102288748,6.71055854286614,203687.515915211,0.0,1.0
1987-05-07,50.25,52.75,50.25,52.37,107000,6.4389071372737,6.75925077594403,6.4389071372737,6.71055854286614,835040.774058526,0.0,1.0
1987-05-08,49.88,50.5,49.12,50.5,31700,6.39149627875049,6.47094150114073,6.29411181259471,6.47094150114073,247390.584464068,0.0,1.0
1987-05-11,50.75,52.37,49.88,49.88,22700,6.50297586500777,6.71055854286614,6.39149627875049,6.39149627875049,177153.510010547,0.0,1.0
1987-05-12,52.37,52.5,50.62,51.0,32300,6.71055854286614,6.727216412077,6.48631799579691,6.5350102288748,252073.056094303,0.0,1.0
1987-05-13,51.37,52.0,50.0,51.75,38300,6.58242108739801,6.66314768434293,6.40687277340667,6.6311133204759,298897.77239665,0.0,1.0
1987-05-14,50.25,51.0,50.0,51.0,92500,6.4389071372737,6.5350102288748,6.40687277340667,6.5350102288748,721881.04299452,0.0,1.0
1987-05-15,49.0,50.87,49.0,50.0,141000,6.27873531793853,6.51835235966394,6.27873531793853,6.40687277340667,1100380.83310516,0.0,1.0
1987-05-18,51.37,51.37,48.5,49.0,82600,6.58242108739801,6.58242108739801,6.21466659020447,6.27873531793853,644620.261095647,0.0,1.0
1987-05-19,49.63,51.13,49.63,51.13,62600,6.35946191488346,6.55166809808566,6.35946191488346,6.55166809808566,488537.873421156,0.0,1.0
1987-05-20,49.5,50.5,49.0,49.37,33700,6.3428040456726,6.47094150114073,6.27873531793853,6.32614617646174,262998.823231517,0.0,1.0
1987-05-21,49.37,50.5,49.25,49.25,27700,6.32614617646174,6.47094150114073,6.31076968180557,6.31076968180557,216174.10692917,0.0,1.0
1987-05-22,49.88,50.38,49.12,49.12,33400,6.39149627875049,6.45556500648456,6.29411181259471,6.29411181259471,260657.5874164,0.0,1.0
1987-05-26,52.13,52.25,50.62,50.62,18100,6.67980555355379,6.69518204820997,6.48631799579691,6.48631799579691,141254.560845414,0.0,1.0
1987-05-27,51.37,52.63,51.37,51.62,35800,6.58242108739801,6.74387428128786,6.58242108739801,6.61445545126504,279387.473937339,0.0,1.0
1987-05-28,51.0,51.75,50.0,51.25,25300,6.5350102288748,6.6311133204759,6.40687277340667,6.56704459274183,197444.220408231,0.0,1.0
1987-05-29,50.25,51.75,50.25,51.37,28700,6.4389071372737,6.6311133204759,6.4389071372737,6.58242108739801,223978.226312894,0.0,1.0
1987-06-01,50.75,51.37,50.5,50.75,38300,6.50297586500777,6.58242108739801,6.47094150114073,6.50297586500777,298897.77239665,0.0,1.0
1987-06-02,51.0,51.5,50.5,51.0,34100,6.5350102288748,6.59907895660887,6.47094150114073,6.5350102288748,266120.470985007,0.0,1.0
1987-06-03,51.75,51.88,50.87,50.87,37800,6.6311133204759,6.64777118968676,6.51835235966394,6.51835235966394,294995.712704788,0.0,1.0
1987-06-04,52.5,52.5,51.25,52.0,25900,6.727216412077,6.727216412077,6.56704459274183,6.66314768434293,202126.692038466,0.0,1.0
1987-06-05,51.25,52.25,51.25,52.25,31300,6.56704459274183,6.69518204820997,6.56704459274183,6.69518204820997,244268.936710578,0.0,1.0
1987-06-08,52.0,52.0,51.0,51.25,65100,6.66314768434293,6.66314768434293,6.5350102288748,6.56704459274183,508048.171880468,0.0,1.0
1987-06-09,52.13,52.25,51.5,52.0,27600,6.67980555355379,6.69518204820997,6.59907895660887,6.66314768434293,215393.694990797,0.0,1.0
1987-06-10,52.0,53.0,52.0,52.0,25800,6.66314768434293,6.79128513981107,6.66314768434293,6.66314768434293,201346.280100093,0.0,1.0
1987-06-11,52.25,52.25,51.25,52.0,41800,6.69518204820997,6.69518204820997,6.56704459274183,6.66314768434293,326212.190239686,0.0,1.0
1987-06-12,53.87,53.87,52.5,52.88,26900,6.90276472606834,6.90276472606834,6.727216412077,6.77590864515489,209930.81142219,0.0,1.0
1987-06-15,55.12,55.75,53.62,53.87,29300,7.06293654540351,7.14366314234843,6.87073036220131,6.90276472606834,228660.697943129,0.0,1.0
1987-06-16,54.5,55.25,54.0,55.0,18600,6.98349132301327,7.07959441461437,6.9194225952792,7.04756005074733,145156.620537276,0.0,1.0
1987-06-17,54.75,56.38,54.75,56.38,39400,7.0155256868803,7.22438973929336,7.0155256868803,7.22438973929336,307482.303718747,0.0,1.0
1987-06-18,55.63,55.75,54.62,55.25,15900,7.12828664769226,7.14366314234843,6.99886781766944,7.07959441461437,124085.49820122,0.0,1.0
1987-06-19,55.37,56.12,55.0,56.12,75900,7.09497090927054,7.19107400087164,7.04756005074733,7.19107400087164,592332.661224693,0.0,1.0
1987-06-22,55.5,55.5,55.0,55.37,38900,7.1116287784814,7.1116287784814,7.04756005074733,7.09497090927054,303580.244026885,0.0,1.0
1987-06-23,54.38,55.5,53.25,55.5,21500,6.96811482835709,7.1116287784814,6.8233195036781,7.1116287784814,167788.566750078,0.0,1.0
1987-06-24,53.62,54.75,53.62,54.62,16800,6.87073036220131,7.0155256868803,6.87073036220131,6.99886781766944,131109.205646572,0.0,1.0
1987-06-25,54.5,54.5,53.75,54.13,16000,6.98349132301327,6.98349132301327,6.88738823141217,6.93608046449006,124865.910139593,0.0,1.0
1987-06-26,53.75,54.0,53.12,53.75,34400,6.88738823141217,6.9194225952792,6.80666163446724,6.88738823141217,268461.706800124,0.0,1.0
1987-06-29,53.5,53.87,53.0,53.5,54300,6.85535386754513,6.90276472606834,6.79128513981107,6.85535386754513,423763.682536243,0.0,1.0
1987-06-30,52.25,53.5,52.0,53.5,63800,6.69518204820997,6.85535386754513,6.66314768434293,6.85535386754513,497902.816681626,0.0,1.0
1987-07-01,51.75,52.25,51.5,52.0,159300,6.6311133204759,6.69518204820997,6.59907895660887,6.66314768434293,1243196.21782732,0.0,1.0
1987-07-02,52.0,53.0,51.75,52.25,20300,6.66314768434293,6.79128513981107,6.6311133204759,6.69518204820997,158423.623489608,0.0,1.0
1987-07-06,51.75,52.5,51.75,52.25,79700,6.6311133204759,6.727216412077,6.6311133204759,6.69518204820997,621988.314882846,0.0,1.0
1987-07-07,52.13,53.38,51.75,51.75,485100,6.67980555355379,6.83997737288896,6.6311133204759,6.6311133204759,3785778.31304478,0.0,1.0
1987-07-08,52.0,52.37,51.88,52.13,27200,6.66314768434293,6.71055854286614,6.64777118968676,6.67980555355379,212272.047237308,0.0,1.0
1987-07-09,52.13,52.75,51.88,52.25,28700,6.67980555355379,6.75925077594403,6.64777118968676,6.69518204820997,223978.226312894,0.0,1.0
1987-07-10,52.13,52.13,52.0,52.0,31700,6.67980555355379,6.67980555355379,6.66314768434293,6.66314768434293,247390.584464068,0.0,1.0
1987-07-13,51.75,52.0,51.0,52.0,113700,6.6311133204759,6.66314768434293,6.5350102288748,6.66314768434293,887328.373929481,0.0,1.0
1987-07-14,52.5,52.5,51.75,52.0,51700,6.727216412077,6.727216412077,6.6311133204759,6.66314768434293,403472.972138559,0.0,1.0
1987-07-15,52.13,52.5,52.0,52.25,47000,6.67980555355379,6.727216412077,6.66314768434293,6.69518204820997,366793.611035054,0.0,1.0
1987-07-16,51.75,52.37,51.75,52.37,15200,6.6311133204759,6.71055854286614,6.6311133204759,6.71055854286614,118622.614632613,0.0,1.0
1987-07-17,54.0,54.0,51.75,51.88,220200,6.9194225952792,6.9194225952792,6.6311133204759,6.64777118968676,1718467.08829614,0.0,1.0
1987-07-20,52.37,53.5,52.37,53.5,13800,6.71055854286614,6.85535386754513,6.71055854286614,6.85535386754513,107696.847495399,0.0,1.0
1987-07-21,52.0,52.88,51.5,52.25,33200,6.66314768434293,6.77590864515489,6.59907895660887,6.69518204820997,259096.763539655,0.0,1.0
1987-07-22,52.0,52.13,51.5,52.13,20000,6.66314768434293,6.67980555355379,6.59907895660887,6.67980555355379,156082.387674491,0.0,1.0
1987-07-23,52.13,52.25,51.5,52.25,73800,6.67980555355379,6.69518204820997,6.59907895660887,6.69518204820997,575944.010518871,0.0,1.0
1987-07-24,51.88,52.25,51.75,52.13,14000,6.64777118968676,6.69518204820997,6.6311133204759,6.67980555355379,109257.671372144,0.0,1.0
1987-07-27,52.75,52.75,51.88,52.13,14200,6.75925077594403,6.75925077594403,6.64777118968676,6.67980555355379,110818.495248889,0.0,1.0
1987-07-28,52.63,52.75,52.0,52.75,14000,6.74387428128786,6.75925077594403,6.66314768434293,6.75925077594403,109257.671372144,0.0,1.0
1987-07-29,53.0,53.12,52.13,52.37,27800,6.79128513981107,6.80666163446724,6.67980555355379,6.71055854286614,216954.518867542,0.0,1.0
1987-07-30,52.88,53.12,52.0,52.88,46500,6.77590864515489,6.80666163446724,6.66314768434293,6.77590864515489,362891.551343191,0.0,1.0
1987-07-31,52.13,52.88,52.13,52.88,11600,6.67980555355379,6.77590864515489,6.67980555355379,6.77590864515489,90527.7848512047,0.0,1.0
1987-08-03,52.13,53.0,52.0,52.0,27700,6.67980555355379,6.79128513981107,6.66314768434293,6.66314768434293,216174.10692917,0.0,1.0
1987-08-04,52.5,52.75,52.0,52.37,21200,6.727216412077,6.75925077594403,6.66314768434293,6.71055854286614,165447.33093496,0.0,1.0
1987-08-05,52.5,53.5,52.0,52.75,96900,6.727216412077,6.85535386754513,6.66314768434293,6.75925077594403,756219.168282908,0.0,1.0
1987-08-06,55.0,55.25,52.25,52.75,43800,7.04756005074733,7.07959441461437,6.69518204820997,6.75925077594403,341820.429007135,0.0,1.0
1987-08-07,55.87,55.87,54.75,54.75,14400,7.15903963700461,7.15903963700461,7.0155256868803,7.0155256868803,112379.319125633,0.0,1.0
1987-08-10,58.5,58.5,55.5,55.5,44700,7.4960411448858,7.4960411448858,7.1116287784814,7.1116287784814,348844.136452487,0.0,1.0
1987-08-11,61.0,61.25,57.62,57.75,86700,7.81638478355613,7.84841914742317,7.38328018407384,7.3999380532847,676617.150568918,0.0,1.0
1987-08-12,60.5,63.75,59.5,61.0,76100,7.75231605582207,8.1687627860935,7.62417860035393,7.81638478355613,593893.485101438,0.0,1.0
1987-08-13,60.25,61.25,59.25,60.62,33100,7.72028169195503,7.84841914742317,7.5921442364869,7.76769255047824,258316.351601283,0.0,1.0
1987-08-14,59.75,61.0,59.5,59.75,17100,7.65621296422097,7.81638478355613,7.62417860035393,7.65621296422097,133450.44146169,0.0,1.0
1987-08-17,61.5,61.75,60.0,60.0,38000,7.8804535112902,7.91248787515723,7.688247328088,7.688247328088,296556.536581533,0.0,1.0
1987-08-18,59.25,61.25,58.0,61.25,26300,7.5921442364869,7.84841914742317,7.43197241715173,7.84841914742317,205248.339791956,0.0,1.0
1987-08-19,60.75,61.37,59.25,59.25,18500,7.7843504196891,7.86379564207934,7.5921442364869,7.5921442364869,144376.208598904,0.0,1.0
1987-08-20,60.37,61.0,59.5,61.0,55500,7.73565818661121,7.81638478355613,7.62417860035393,7.81638478355613,433128.625796712,0.0,1.0
1987-08-21,60.5,60.62,59.5,60.62,31000,7.75231605582207,7.76769255047824,7.62417860035393,7.76769255047824,241927.700895461,0.0,1.0
1987-08-24,59.62,60.25,58.5,60.25,19900,7.63955509501011,7.72028169195503,7.4960411448858,7.72028169195503,155301.975736118,0.0,1.0
1987-08-25,60.75,60.88,59.87,59.87,64900,7.7843504196891,7.80100828889996,7.67158945887714,7.67158945887714,506487.348003723,0.0,1.0
1987-08-26,60.75,61.75,60.5,61.5,138100,7.7843504196891,7.91248787515723,7.75231605582207,7.8804535112902,1077748.88689236,0.0,1.0
1987-08-27,60.5,61.75,60.0,61.5,74400,7.75231605582207,7.91248787515723,7.688247328088,7.8804535112902,580626.482149106,0.0,1.0
1987-08-28,59.75,60.88,59.62,60.88,23200,7.65621296422097,7.80100828889996,7.63955509501011,7.80100828889996,181055.569702409,0.0,1.0
1987-08-31,61.25,61.25,58.37,59.75,56400,7.84841914742317,7.84841914742317,7.47938327567494,7.65621296422097,440152.333242064,0.0,1.0
1987-09-01,57.38,61.75,57.0,61.75,54700,7.35252719476149,7.91248787515723,7.3038349616836,7.91248787515723,426885.330289733,0.0,1.0
1987-09-02,58.88,59.0,57.5,57.88,56300,7.54473337796369,7.56010987261987,7.36790368941767,7.41659592249556,439371.921303692,0.0,1.0
1987-09-03,59.5,60.0,59.12,59.12,56400,7.62417860035393,7.688247328088,7.57548636727604,7.57548636727604,440152.333242065,0.0,1.0
1987-09-04,59.0,60.88,59.0,59.0,47300,7.56010987261987,7.80100828889996,7.56010987261987,7.56010987261987,369134.846850171,0.0,1.0
1987-09-08,58.0,59.0,56.0,59.0,61000,7.43197241715173,7.56010987261987,7.17569750621547,7.56010987261987,476051.282407197,0.0,1.0
1987-09-09,57.75,58.0,57.13,58.0,65600,7.3999380532847,7.43197241715173,7.32049283089446,7.43197241715173,511950.23157233,0.0,1.0
1987-09-10,58.0,58.5,57.62,58.0,56800,7.43197241715173,7.4960411448858,7.38328018407384,7.43197241715173,443273.980995554,0.0,1.0
1987-09-11,58.88,59.12,58.63,58.75,16300,7.54473337796369,7.57548636727604,7.51269901409666,7.52807550875283,127207.14595471,0.0,1.0
1987-09-14,58.37,59.12,57.88,59.12,16700,7.47938327567494,7.57548636727604,7.41659592249556,7.57548636727604,130328.7937082,0.0,1.0
1987-09-15,56.87,58.12,56.87,58.12,40000,7.28717709247274,7.44734891180791,7.28717709247274,7.44734891180791,312164.775348982,0.0,1.0
1987-09-16,57.13,58.5,56.63,56.87,33800,7.32049283089446,7.4960411448858,7.25642410316039,7.28717709247274,263779.23516989,0.0,1.0
1987-09-17,56.0,57.88,55.87,57.88,86800,7.17569750621547,7.41659592249556,7.15903963700461,7.41659592249556,677397.56250729,0.0,1.0
1987-09-18,56.0,57.5,56.0,57.5,58900,7.17569750621547,7.36790368941767,7.17569750621547,7.36790368941767,459662.631701375,0.0,1.0
1987-09-21,54.88,58.5,54.88,57.0,24300,7.03218355609116,7.4960411448858,7.03218355609116,7.3038349616836,189640.101024506,0.0,1.0
1987-09-22,57.0,57.0,55.0,55.87,49700,7.3038349616836,7.3038349616836,7.04756005074733,7.15903963700461,387864.73337111,0.0,1.0
1987-09-23,57.25,58.25,57.0,57.0,48700,7.33586932555063,7.46400678101877,7.3038349616836,7.3038349616836,380060.613987385,0.0,1.0
1987-09-24,57.75,59.0,57.13,58.5,65000,7.3999380532847,7.56010987261987,7.32049283089446,7.4960411448858,507267.759942095,0.0,1.0
1987-09-25,57.25,58.0,57.0,58.0,35300,7.33586932555063,7.43197241715173,7.3038349616836,7.43197241715173,275485.414245477,0.0,1.0
1987-09-28,58.75,60.37,58.0,58.5,53700,7.52807550875283,7.73565818661121,7.43197241715173,7.4960411448858,419081.210906008,0.0,1.0
1987-09-29,58.0,59.38,57.75,58.75,28500,7.43197241715173,7.60880210569776,7.3999380532847,7.52807550875283,222417.40243615,0.0,1.0
1987-09-30,58.5,59.12,57.75,57.75,40200,7.4960411448858,7.57548636727604,7.3999380532847,7.3999380532847,313725.599225727,0.0,1.0
1987-10-01,60.0,60.37,59.0,59.0,39000,7.688247328088,7.73565818661121,7.56010987261987,7.56010987261987,304360.655965257,0.0,1.0
1987-10-02,61.0,61.0,60.0,60.0,42500,7.81638478355613,7.81638478355613,7.688247328088,7.688247328088,331675.073808293,0.0,1.0
1987-10-05,62.75,62.75,60.0,61.0,89200,8.04062533062537,8.04062533062537,7.688247328088,7.81638478355613,696127.449028229,0.0,1.0
1987-10-06,62.38,63.62,62.38,62.75,67900,7.99321447210216,8.15210491688264,7.99321447210216,8.04062533062537,529899.706154896,0.0,1.0
1987-10-07,62.0,62.5,61.75,62.12,75500,7.94452223902427,8.00859096675833,7.91248787515723,7.95989873368044,589211.013471203,0.0,1.0
1987-10-08,61.88,62.87,61.75,62.25,151400,7.92914574436809,8.05600182528154,7.91248787515723,7.9765566028913,1181543.6746959,0.0,1.0
1987-10-09,61.75,62.5,61.75,62.5,77500,7.91248787515723,8.00859096675833,7.91248787515723,8.00859096675833,604819.252238652,0.0,1.0
1987-10-12,62.0,62.5,61.5,62.0,126000,7.94452223902427,8.00859096675833,7.8804535112902,7.94452223902427,983319.042349292,0.0,1.0
1987-10-13,66.0,66.5,62.75,62.75,45900,8.4570720608968,8.52114078863087,8.04062533062537,8.04062533062537,358209.079712957,0.0,1.0
1987-10-14,62.38,65.0,62.25,65.0,118100,7.99321447210216,8.32893460542867,7.9765566028913,8.32893460542867,921666.499217868,0.0,1.0
1987-10-15,61.25,62.5,60.5,61.63,79700,7.84841914742317,8.00859096675833,7.75231605582207,7.89711138050106,621988.314882846,0.0,1.0
1987-10-16,57.0,61.25,56.5,61.13,170800,7.3038349616836,7.84841914742317,7.23976623394953,7.83304265276699,1332943.59074015,0.0,1.0
1987-10-19,47.0,56.63,47.0,56.5,231300,6.02246040700227,7.25642410316039,6.02246040700227,7.23976623394953,1805092.81345549,0.0,1.0
1987-10-20,49.25,50.0,48.5,49.0,71000,6.31076968180557,6.40687277340667,6.21466659020447,6.27873531793853,554092.476244442,0.0,1.0
1987-10-21,53.0,53.25,49.12,49.12,56900,6.79128513981107,6.8233195036781,6.29411181259471,6.29411181259471,444054.392933926,0.0,1.0
1987-10-22,51.0,52.0,49.75,50.0,97600,6.5350102288748,6.66314768434293,6.37483840953963,6.40687277340667,761682.051851516,0.0,1.0
1987-10-23,52.25,52.25,49.0,49.25,65600,6.69518204820997,6.69518204820997,6.27873531793853,6.31076968180557,511950.23157233,0.0,1.0
1987-10-26,50.75,51.5,50.0,51.5,13900,6.50297586500777,6.59907895660887,6.40687277340667,6.59907895660887,108477.259433771,0.0,1.0
1987-10-27,51.37,53.25,50.75,51.0,29600,6.58242108739801,6.8233195036781,6.50297586500777,6.5350102288748,231001.933758247,0.0,1.0
1987-10-28,51.75,52.0,49.25,50.0,66600,6.6311133204759,6.66314768434293,6.31076968180557,6.40687277340667,519754.350956055,0.0,1.0
1987-10-29,53.87,53.87,51.75,51.75,95000,6.90276472606834,6.90276472606834,6.6311133204759,6.6311133204759,741391.341453832,0.0,1.0
1987-10-30,56.0,56.75,54.88,55.0,87500,7.17569750621547,7.27180059781657,7.03218355609116,7.04756005074733,682860.446075897,0.0,1.0
1987-11-02,57.0,57.5,55.75,55.75,40200,7.3038349616836,7.36790368941767,7.14366314234843,7.14366314234843,313725.599225727,0.0,1.0
1987-11-03,54.75,55.75,52.88,55.75,38600,7.0155256868803,7.14366314234843,6.77590864515489,7.14366314234843,301239.008211767,0.0,1.0
1987-11-04,55.87,55.87,54.0,54.0,134000,7.15903963700461,7.15903963700461,6.9194225952792,6.9194225952792,1045751.99741909,0.0,1.0
1987-11-05,58.88,58.88,55.5,55.5,98200,7.54473337796369,7.54473337796369,7.1116287784814,7.1116287784814,766364.523481751,0.0,1.0
1987-11-06,59.5,60.0,58.25,58.37,45100,7.62417860035393,7.688247328088,7.46400678101877,7.47938327567494,351965.784205977,0.0,1.0
1987-11-09,57.5,58.88,57.5,58.88,52500,7.36790368941767,7.54473337796369,7.36790368941767,7.54473337796369,409716.267645538,0.0,1.0
1987-11-10,56.12,56.75,56.0,56.75,38900,7.19107400087164,7.27180059781657,7.17569750621547,7.27180059781657,303580.244026885,0.0,1.0
1987-11-11,56.75,57.38,56.25,56.75,47400,7.27180059781657,7.35252719476149,7.2077318700825,7.27180059781657,369915.258788543,0.0,1.0
1987-11-12,58.25,58.75,56.63,56.63,36900,7.46400678101877,7.52807550875283,7.25642410316039,7.25642410316039,287972.005259436,0.0,1.0
1987-11-13,57.75,58.37,57.75,58.25,37800,7.3999380532847,7.47938327567494,7.3999380532847,7.46400678101877,294995.712704788,0.0,1.0
1987-11-16,57.38,57.75,57.13,57.75,30100,7.35252719476149,7.3999380532847,7.32049283089446,7.3999380532847,234903.993450109,0.0,1.0
1987-11-17,55.87,56.63,55.25,56.5,37400,7.15903963700461,7.25642410316039,7.07959441461437,7.23976623394953,291874.064951298,0.0,1.0
1987-11-18,55.87,55.87,54.88,55.75,116400,7.15903963700461,7.15903963700461,7.03218355609116,7.14366314234843,908399.496265537,0.0,1.0
1987-11-19,54.88,55.75,54.25,55.0,27000,7.03218355609116,7.14366314234843,6.95145695914623,7.04756005074733,210711.223360563,0.0,1.0
1987-11-20,54.88,55.12,53.75,55.0,60900,7.03218355609116,7.06293654540351,6.88738823141217,7.04756005074733,475270.870468825,0.0,1.0
1987-11-23,56.12,56.12,54.38,54.38,19800,7.19107400087164,7.19107400087164,6.96811482835709,6.96811482835709,154521.563797746,0.0,1.0
1987-11-24,57.0,57.88,56.25,56.25,13300,7.3038349616836,7.41659592249556,7.2077318700825,7.2077318700825,103794.787803536,0.0,1.0
1987-11-25,57.13,57.38,56.87,56.87,30800,7.32049283089446,7.35252719476149,7.28717709247274,7.28717709247274,240366.877018716,0.0,1.0
1987-11-27,55.25,57.38,55.25,57.38,26300,7.07959441461437,7.35252719476149,7.07959441461437,7.35252719476149,205248.339791955,0.0,1.0
1987-11-30,52.63,54.25,51.0,54.25,72200,6.74387428128786,6.95145695914623,6.5350102288748,6.95145695914623,563457.419504912,0.0,1.0
1987-12-01,52.75,53.75,52.63,52.63,22200,6.75925077594403,6.88738823141217,6.74387428128786,6.74387428128786,173251.450318685,0.0,1.0
1987-12-02,53.5,53.75,52.63,53.0,34300,6.85535386754513,6.88738823141217,6.74387428128786,6.79128513981107,267681.294861752,0.0,1.0
1987-12-03,51.75,53.25,51.75,53.25,46200,6.6311133204759,6.8233195036781,6.6311133204759,6.8233195036781,360550.315528074,0.0,1.0
1987-12-04,52.0,52.0,50.75,51.5,18200,6.66314768434293,6.66314768434293,6.50297586500777,6.59907895660887,142034.972783787,0.0,1.0
1987-12-07,54.0,54.0,51.88,51.88,23500,6.9194225952792,6.9194225952792,6.64777118968676,6.64777118968676,183396.805517527,0.0,1.0
1987-12-08,55.37,55.37,53.25,53.5,49000,7.09497090927054,7.09497090927054,6.8233195036781,6.85535386754513,382401.849802503,0.0,1.0
1987-12-09,55.12,55.37,54.25,54.88,78500,7.06293654540351,7.09497090927054,6.95145695914623,7.03218355609116,612623.371622377,0.0,1.0
1987-12-10,52.63,55.5,52.63,54.5,81200,6.74387428128786,7.1116287784814,6.74387428128786,6.98349132301327,633694.493958433,0.0,1.0
1987-12-11,52.75,53.0,51.5,52.88,157900,6.75925077594403,6.79128513981107,6.59907895660887,6.77590864515489,1232270.45069011,0.0,1.0
1987-12-14,55.0,55.0,52.5,52.5,403500,7.04756005074733,7.04756005074733,6.727216412077,6.727216412077,3148962.17133286,0.0,1.0
1987-12-15,56.12,56.5,55.12,55.25,45900,7.19107400087164,7.23976623394953,7.06293654540351,7.07959441461437,358209.079712957,0.0,1.0
1987-12-16,56.38,56.38,55.5,55.87,28300,7.22438973929336,7.22438973929336,7.1116287784814,7.15903963700461,220856.578559405,0.0,1.0
1987-12-17,55.0,56.38,55.0,56.0,20500,7.04756005074733,7.22438973929336,7.04756005074733,7.17569750621547,159984.447366353,0.0,1.0
1987-12-18,57.0,57.0,55.87,56.25,110300,7.3038349616836,7.3038349616836,7.15903963700461,7.2077318700825,860794.368024817,0.0,1.0
1987-12-21,56.38,57.0,56.12,57.0,33100,7.22438973929336,7.3038349616836,7.19107400087164,7.3038349616836,258316.351601282,0.0,1.0
1987-12-22,57.0,57.25,56.0,56.63,27400,7.3038349616836,7.33586932555063,7.17569750621547,7.25642410316039,213832.871114053,0.0,1.0
1987-12-23,58.25,58.5,57.25,57.25,14000,7.46400678101877,7.4960411448858,7.33586932555063,7.33586932555063,109257.671372144,0.0,1.0
1987-12-24,57.5,58.12,57.5,58.0,5100,7.36790368941767,7.44734891180791,7.36790368941767,7.43197241715173,39801.0088569952,0.0,1.0
1987-12-28,56.5,57.5,56.25,57.5,12900,7.23976623394953,7.36790368941767,7.2077318700825,7.36790368941767,100673.140050047,0.0,1.0
1987-12-29,56.0,56.5,56.0,56.5,28700,7.17569750621547,7.23976623394953,7.17569750621547,7.23976623394953,223978.226312894,0.0,1.0
1987-12-30,56.0,56.0,55.63,55.87,19500,7.17569750621547,7.17569750621547,7.12828664769226,7.15903963700461,152180.327982629,0.0,1.0
1987-12-31,55.63,56.38,55.37,55.75,60700,7.12828664769226,7.22438973929336,7.09497090927054,7.14366314234843,473710.04659208,0.0,1.0
1988-01-04,57.25,57.25,54.88,54.88,77500,7.33586932555063,7.33586932555063,7.03218355609116,7.03218355609116,604819.252238652,0.0,1.0
1988-01-05,57.62,58.75,57.5,58.25,40600,7.38328018407384,7.52807550875283,7.36790368941767,7.46400678101877,316847.246979217,0.0,1.0
1988-01-06,56.5,57.25,56.25,57.25,119000,7.23976623394953,7.33586932555063,7.2077318700825,7.33586932555063,928690.206663221,0.0,1.0
1988-01-07,56.38,56.63,55.87,56.63,26800,7.22438973929336,7.25642410316039,7.15903963700461,7.25642410316039,209150.399483818,0.0,1.0
1988-01-08,53.75,56.25,51.75,56.12,82300,6.88738823141217,7.2077318700825,6.6311133204759,7.19107400087164,642279.02528053,0.0,1.0
1988-01-11,52.37,52.75,51.0,52.0,119200,6.71055854286614,6.75925077594403,6.5350102288748,6.66314768434293,930251.030539966,0.0,1.0
1988-01-12,52.75,52.88,51.75,52.25,57900,6.75925077594403,6.77590864515489,6.6311133204759,6.69518204820997,451858.512317651,0.0,1.0
1988-01-13,53.87,54.0,52.13,52.5,32000,6.90276472606834,6.9194225952792,6.67980555355379,6.727216412077,249731.820279186,0.0,1.0
1988-01-14,54.25,54.5,53.62,53.87,15600,6.95145695914623,6.98349132301327,6.87073036220131,6.90276472606834,121744.262386103,0.0,1.0
1988-01-15,56.5,57.38,54.88,54.88,39300,7.23976623394953,7.35252719476149,7.03218355609116,7.03218355609116,306701.891780375,0.0,1.0
1988-01-18,56.75,57.0,56.63,57.0,25500,7.27180059781657,7.3038349616836,7.25642410316039,7.3038349616836,199005.044284976,0.0,1.0
1988-01-19,56.5,57.13,56.5,57.13,30500,7.23976623394953,7.32049283089446,7.23976623394953,7.32049283089446,238025.641203599,0.0,1.0
1988-01-20,55.37,56.38,55.0,56.38,25400,7.09497090927054,7.22438973929336,7.04756005074733,7.22438973929336,198224.632346603,0.0,1.0
1988-01-21,54.13,56.38,54.13,56.38,55000,6.93608046449006,7.22438973929336,6.93608046449006,7.22438973929336,429226.56610485,0.0,1.0
1988-01-22,54.75,54.75,54.0,54.38,20300,7.0155256868803,7.0155256868803,6.9194225952792,6.96811482835709,158423.623489608,0.0,1.0
1988-01-25,58.5,58.5,54.5,54.88,30900,7.4960411448858,7.4960411448858,6.98349132301327,7.03218355609116,241147.288957088,0.0,1.0
1988-01-26,57.62,58.37,57.62,58.0,58300,7.38328018407384,7.47938327567494,7.38328018407384,7.43197241715173,454980.160071141,0.0,1.0
1988-01-27,58.25,59.75,57.62,57.62,42600,7.46400678101877,7.65621296422097,7.38328018407384,7.38328018407384,332455.485746665,0.0,1.0
1988-01-28,58.5,58.75,57.88,58.25,37100,7.4960411448858,7.52807550875283,7.41659592249556,7.46400678101877,289532.829136181,0.0,1.0
1988-01-29,59.25,59.25,58.0,58.5,41700,7.5921442364869,7.5921442364869,7.43197241715173,7.4960411448858,325431.778301314,0.0,1.0
1988-02-01,59.25,59.75,59.12,59.5,9600,7.5921442364869,7.65621296422097,7.57548636727604,7.62417860035393,74919.5460837556,0.0,1.0
1988-02-02,59.87,60.25,59.12,59.5,34000,7.67158945887714,7.72028169195503,7.57548636727604,7.62417860035393,265340.059046635,0.0,1.0
1988-02-03,59.0,61.0,58.75,59.87,130900,7.56010987261987,7.81638478355613,7.52807550875283,7.67158945887714,1021559.22732954,0.0,1.0
1988-02-04,59.25,59.62,58.5,58.88,32300,7.5921442364869,7.63955509501011,7.4960411448858,7.54473337796369,252073.056094303,0.0,1.0
1988-02-05,58.5,59.25,58.5,59.25,30300,7.4960411448858,7.5921442364869,7.4960411448858,7.5921442364869,236464.817326854,0.0,1.0
1988-02-08,57.62,58.0,57.62,58.0,16700,7.38328018407384,7.43197241715173,7.38328018407384,7.43197241715173,130328.7937082,0.0,1.0
1988-02-09,57.75,58.37,57.13,58.12,19900,7.3999380532847,7.47938327567494,7.32049283089446,7.44734891180791,155301.975736118,0.0,1.0
1988-02-10,59.0,59.25,57.5,57.62,55000,7.56010987261987,7.5921442364869,7.36790368941767,7.38328018407384,429226.56610485,0.0,1.0
1988-02-11,57.5,59.38,57.5,59.0,80700,7.36790368941767,7.60880210569776,7.36790368941767,7.56010987261987,629792.43426657,0.0,1.0
1988-02-12,58.25,58.5,57.5,57.5,58300,7.46400678101877,7.4960411448858,7.36790368941767,7.36790368941767,454980.160071141,0.0,1.0
1988-02-16,57.62,58.0,57.38,58.0,33400,7.38328018407384,7.43197241715173,7.35252719476149,7.43197241715173,260657.5874164,0.0,1.0
1988-02-17,58.5,59.5,57.5,58.0,69100,7.4960411448858,7.62417860035393,7.36790368941767,7.43197241715173,539264.649415366,0.0,1.0
1988-02-18,58.25,58.75,58.0,58.75,55500,7.46400678101877,7.52807550875283,7.43197241715173,7.52807550875283,433128.625796712,0.0,1.0
1988-02-19,59.5,59.5,58.0,58.25,20900,7.62417860035393,7.62417860035393,7.43197241715173,7.46400678101877,163106.095119843,0.0,1.0
1988-02-22,59.62,59.75,59.0,59.5,124300,7.63955509501011,7.65621296422097,7.56010987261987,7.62417860035393,970052.039396961,0.0,1.0
1988-02-23,60.0,60.25,59.0,59.38,19800,7.688247328088,7.72028169195503,7.56010987261987,7.60880210569776,154521.563797746,0.0,1.0
1988-02-24,59.38,60.0,59.25,60.0,19200,7.60880210569776,7.688247328088,7.5921442364869,7.688247328088,149839.092167511,0.0,1.0
1988-02-25,57.5,59.87,57.5,59.38,44600,7.36790368941767,7.67158945887714,7.36790368941767,7.60880210569776,348063.724514115,0.0,1.0
1988-02-26,58.5,58.75,57.25,57.25,306300,7.4960411448858,7.52807550875283,7.33586932555063,7.33586932555063,2390401.76723483,0.0,1.0
1988-02-29,59.25,59.25,58.37,58.63,171000,7.5921442364869,7.5921442364869,7.47938327567494,7.51269901409666,1334504.4146169,0.0,1.0
1988-03-01,58.25,59.38,57.75,59.38,45300,7.46400678101877,7.60880210569776,7.3999380532847,7.60880210569776,353526.608082722,0.0,1.0
1988-03-02,57.88,58.75,57.75,58.75,29200,7.41659592249556,7.52807550875283,7.3999380532847,7.52807550875283,227880.286004757,0.0,1.0
1988-03-03,58.12,58.25,57.62,58.0,65100,7.44734891180791,7.46400678101877,7.38328018407384,7.43197241715173,508048.171880468,0.0,1.0
1988-03-04,57.38,58.0,56.25,57.88,55400,7.35252719476149,7.43197241715173,7.2077318700825,7.41659592249556,432348.21385834,0.0,1.0
1988-03-07,57.25,57.5,56.63,57.5,34400,7.33586932555063,7.36790368941767,7.25642410316039,7.36790368941767,268461.706800124,0.0,1.0
1988-03-08,57.38,57.62,57.0,57.5,22500,7.35252719476149,7.38328018407384,7.3038349616836,7.36790368941767,175592.686133802,0.0,1.0
1988-03-09,57.88,58.0,57.62,58.0,25500,7.41659592249556,7.43197241715173,7.38328018407384,7.43197241715173,199005.044284976,0.0,1.0
1988-03-10,57.0,58.12,57.0,58.12,29300,7.3038349616836,7.44734891180791,7.3038349616836,7.44734891180791,228660.697943129,0.0,1.0
1988-03-11,56.87,57.13,55.87,57.0,34100,7.28717709247274,7.32049283089446,7.15903963700461,7.3038349616836,266120.470985007,0.0,1.0
1988-03-14,57.75,57.75,56.63,56.75,9600,7.3999380532847,7.3999380532847,7.25642410316039,7.27180059781657,74919.5460837556,0.0,1.0
1988-03-15,58.25,58.25,57.88,58.0,18900,7.46400678101877,7.46400678101877,7.41659592249556,7.43197241715173,147497.856352394,0.0,1.0
1988-03-16,58.25,58.25,57.5,58.0,35700,7.46400678101877,7.46400678101877,7.36790368941767,7.43197241715173,278607.061998966,0.0,1.0
1988-03-17,57.38,58.25,57.13,58.25,78100,7.35252719476149,7.46400678101877,7.32049283089446,7.46400678101877,609501.723868887,0.0,1.0
1988-03-18,58.75,59.5,57.0,57.0,303800,7.52807550875283,7.62417860035393,7.3038349616836,7.3038349616836,2370891.46877552,0.0,1.0
1988-03-21,58.12,59.5,55.63,58.63,84500,7.44734891180791,7.62417860035393,7.12828664769226,7.51269901409666,659448.087924724,0.0,1.0
1988-03-22,58.5,58.75,58.0,58.63,60800,7.4960411448858,7.52807550875283,7.43197241715173,7.51269901409666,474490.458530452,0.0,1.0
1988-03-23,59.5,59.75,58.5,58.63,96400,7.62417860035393,7.65621296422097,7.4960411448858,7.51269901409666,752317.108591046,0.0,1.0
1988-03-24,59.5,59.62,59.0,59.5,72500,7.62417860035393,7.63955509501011,7.56010987261987,7.62417860035393,565798.65532003,0.0,1.0
1988-03-25,58.63,59.5,58.5,59.5,33000,7.51269901409666,7.62417860035393,7.4960411448858,7.62417860035393,257535.93966291,0.0,1.0
1988-03-28,57.88,58.5,57.75,58.5,17400,7.41659592249556,7.4960411448858,7.3999380532847,7.4960411448858,135791.677276807,0.0,1.0
1988-03-29,57.38,58.12,57.25,58.12,23200,7.35252719476149,7.44734891180791,7.33586932555063,7.44734891180791,181055.569702409,0.0,1.0
1988-03-30,57.0,57.5,56.63,57.5,39800,7.3038349616836,7.36790368941767,7.25642410316039,7.36790368941767,310603.951472237,0.0,1.0
1988-03-31,57.25,57.25,56.0,57.25,33400,7.33586932555063,7.33586932555063,7.17569750621547,7.33586932555063,260657.5874164,0.0,1.0
1988-04-04,56.75,57.75,56.75,57.25,76900,7.27180059781657,7.3999380532847,7.27180059781657,7.33586932555063,600136.780608417,0.0,1.0
1988-04-05,56.87,56.87,56.5,56.5,34300,7.28717709247274,7.28717709247274,7.23976623394953,7.23976623394953,267681.294861752,0.0,1.0
1988-04-06,59.87,60.0,57.0,57.25,52200,7.67158945887714,7.688247328088,7.3038349616836,7.33586932555063,407375.031830421,0.0,1.0
1988-04-07,59.12,59.5,59.0,59.5,172500,7.57548636727604,7.62417860035393,7.56010987261987,7.62417860035393,1346210.59369248,0.0,1.0
1988-04-08,59.87,60.0,58.88,59.0,33700,7.67158945887714,7.688247328088,7.54473337796369,7.56010987261987,262998.823231517,0.0,1.0
1988-04-11,60.62,60.88,59.62,59.87,22100,7.76769255047824,7.80100828889996,7.63955509501011,7.67158945887714,172471.038380313,0.0,1.0
1988-04-12,63.13,64.25,61.0,61.0,119700,8.08931756370326,8.23283151382757,7.81638478355613,7.81638478355613,934153.090231828,0.0,1.0
1988-04-13,62.25,63.88,61.75,63.25,132800,7.9765566028913,8.18542065530436,7.91248787515723,8.10469405835943,1036387.05415862,0.0,1.0
1988-04-14,58.0,61.88,56.87,61.5,76600,7.43197241715173,7.92914574436809,7.28717709247274,7.8804535112902,597795.5447933,0.0,1.0
1988-04-15,57.75,58.25,57.13,58.25,63100,7.3999380532847,7.46400678101877,7.32049283089446,7.46400678101877,492439.933113019,0.0,1.0
1988-04-18,58.75,59.0,57.75,57.75,18900,7.52807550875283,7.56010987261987,7.3999380532847,7.3999380532847,147497.856352394,0.0,1.0
1988-04-19,58.0,58.88,58.0,58.5,24900,7.43197241715173,7.54473337796369,7.43197241715173,7.4960411448858,194322.572654741,0.0,1.0
1988-04-20,56.87,58.0,56.87,58.0,21800,7.28717709247274,7.43197241715173,7.28717709247274,7.43197241715173,170129.802565195,0.0,1.0
1988-04-21,57.62,59.25,56.87,56.87,54300,7.38328018407384,7.5921442364869,7.28717709247274,7.28717709247274,423763.682536243,0.0,1.0
1988-04-22,60.25,60.5,57.62,57.88,50800,7.72028169195503,7.75231605582207,7.38328018407384,7.41659592249556,396449.264693207,0.0,1.0
1988-04-25,59.5,60.13,59.5,60.0,31700,7.62417860035393,7.70490519729886,7.62417860035393,7.688247328088,247390.584464068,0.0,1.0
1988-04-26,60.0,60.0,59.25,59.62,50500,7.688247328088,7.688247328088,7.5921442364869,7.63955509501011,394108.02887809,0.0,1.0
1988-04-27,59.5,60.0,59.25,59.62,8100,7.62417860035393,7.688247328088,7.5921442364869,7.63955509501011,63213.3670081688,0.0,1.0
1988-04-28,58.12,59.25,58.12,59.25,12200,7.44734891180791,7.5921442364869,7.44734891180791,7.5921442364869,95210.2564814394,0.0,1.0
1988-04-29,57.88,58.12,56.12,58.12,65200,7.41659592249556,7.44734891180791,7.19107400087164,7.44734891180791,508828.58381884,0.0,1.0
1988-05-02,57.25,57.88,57.13,57.88,14800,7.33586932555063,7.41659592249556,7.32049283089446,7.41659592249556,115500.966879123,0.0,1.0
1988-05-03,57.5,57.75,57.38,57.38,4700,7.36790368941767,7.3999380532847,7.35252719476149,7.35252719476149,36679.3611035053,0.0,1.0
1988-05-04,56.75,57.75,56.75,57.5,23100,7.27180059781657,7.3999380532847,7.27180059781657,7.36790368941767,180275.157764037,0.0,1.0
1988-05-05,56.12,56.87,55.63,56.87,90500,7.19107400087164,7.28717709247274,7.12828664769226,7.28717709247274,706272.804227072,0.0,1.0
1988-05-06,55.12,56.63,55.12,56.12,31500,7.06293654540351,7.25642410316039,7.06293654540351,7.19107400087164,245829.760587323,0.0,1.0
1988-05-09,55.5,56.12,55.37,55.37,18100,7.1116287784814,7.19107400087164,7.09497090927054,7.09497090927054,141254.560845414,0.0,1.0
1988-05-10,56.25,56.25,55.75,56.0,57300,7.2077318700825,7.2077318700825,7.14366314234843,7.17569750621547,447176.040687416,0.0,1.0
1988-05-11,56.0,56.25,55.37,56.25,89200,7.17569750621547,7.2077318700825,7.09497090927054,7.2077318700825,696127.449028229,0.0,1.0
1988-05-12,55.25,56.0,55.25,56.0,37700,7.07959441461437,7.17569750621547,7.07959441461437,7.17569750621547,294215.300766415,0.0,1.0
1988-05-13,55.37,56.0,55.37,55.37,33700,7.09497090927054,7.17569750621547,7.09497090927054,7.09497090927054,262998.823231517,0.0,1.0
1988-05-16,55.5,55.75,55.25,55.37,136500,7.1116287784814,7.14366314234843,7.07959441461437,7.09497090927054,1065262.2958784,0.0,1.0
1988-05-17,54.25,55.75,54.25,55.5,46400,6.95145695914623,7.14366314234843,6.95145695914623,7.1116287784814,362111.139404819,0.0,1.0
1988-05-18,52.88,54.0,52.5,54.0,77700,6.77590864515489,6.9194225952792,6.727216412077,6.9194225952792,606380.076115397,0.0,1.0
1988-05-19,53.25,53.38,52.63,53.0,57900,6.8233195036781,6.83997737288896,6.74387428128786,6.79128513981107,451858.512317651,0.0,1.0
1988-05-20,53.38,53.5,53.12,53.5,9600,6.83997737288896,6.85535386754513,6.80666163446724,6.85535386754513,74919.5460837556,0.0,1.0
1988-05-23,53.25,53.5,52.63,53.5,17700,6.8233195036781,6.85535386754513,6.74387428128786,6.85535386754513,138132.913091924,0.0,1.0
1988-05-24,54.25,54.62,53.0,53.25,30100,6.95145695914623,6.99886781766944,6.79128513981107,6.8233195036781,234903.993450109,0.0,1.0
1988-05-25,54.13,54.5,54.13,54.25,11800,6.93608046449006,6.98349132301327,6.93608046449006,6.95145695914623,92088.6087279496,0.0,1.0
1988-05-26,54.13,54.13,53.62,53.87,24100,6.93608046449006,6.93608046449006,6.87073036220131,6.90276472606834,188079.277147761,0.0,1.0
1988-05-27,53.5,54.0,53.38,54.0,13100,6.85535386754513,6.9194225952792,6.83997737288896,6.9194225952792,102233.963926792,0.0,1.0
1988-05-31,55.87,55.87,53.75,53.75,96400,7.15903963700461,7.15903963700461,6.88738823141217,6.88738823141217,752317.108591046,0.0,1.0
1988-06-01,58.0,58.88,56.0,56.0,83600,7.43197241715173,7.54473337796369,7.17569750621547,7.17569750621547,652424.380479372,0.0,1.0
1988-06-02,58.37,58.37,57.5,57.75,45800,7.47938327567494,7.47938327567494,7.36790368941767,7.3999380532847,357428.667774584,0.0,1.0
1988-06-03,58.37,58.88,58.12,58.63,27600,7.47938327567494,7.54473337796369,7.44734891180791,7.51269901409666,215393.694990797,0.0,1.0
1988-06-06,57.25,58.37,57.25,58.37,24200,7.33586932555063,7.47938327567494,7.33586932555063,7.47938327567494,188859.689086134,0.0,1.0
1988-06-07,56.25,57.38,56.0,57.13,41400,7.2077318700825,7.35252719476149,7.17569750621547,7.32049283089446,323090.542486196,0.0,1.0
1988-06-08,58.0,58.0,56.38,56.5,48200,7.43197241715173,7.43197241715173,7.22438973929336,7.23976623394953,376158.554295523,0.0,1.0
1988-06-09,58.25,59.0,58.25,58.25,40800,7.46400678101877,7.56010987261987,7.46400678101877,7.46400678101877,318408.070855961,0.0,1.0
1988-06-10,58.63,59.0,58.12,58.25,22900,7.51269901409666,7.56010987261987,7.44734891180791,7.46400678101877,178714.333887292,0.0,1.0
1988-06-13,59.12,59.25,58.75,58.75,12200,7.57548636727604,7.5921442364869,7.52807550875283,7.52807550875283,95210.2564814395,0.0,1.0
1988-06-14,59.5,60.25,59.5,60.0,43900,7.62417860035393,7.72028169195503,7.62417860035393,7.688247328088,342600.840945508,0.0,1.0
1988-06-15,60.25,60.25,59.62,59.87,15200,7.72028169195503,7.72028169195503,7.63955509501011,7.67158945887714,118622.614632613,0.0,1.0
1988-06-16,58.5,59.87,58.37,59.87,25900,7.4960411448858,7.67158945887714,7.47938327567494,7.67158945887714,202126.692038466,0.0,1.0
1988-06-17,58.0,58.63,57.75,58.5,14800,7.43197241715173,7.51269901409666,7.3999380532847,7.4960411448858,115500.966879123,0.0,1.0
1988-06-20,57.38,58.0,57.38,58.0,10900,7.35252719476149,7.43197241715173,7.35252719476149,7.43197241715173,85064.9012825976,0.0,1.0
1988-06-21,56.75,57.62,56.38,57.62,36500,7.27180059781657,7.38328018407384,7.22438973929336,7.38328018407384,284850.357505946,0.0,1.0
1988-06-22,57.5,57.62,57.0,57.0,52200,7.36790368941767,7.38328018407384,7.3038349616836,7.3038349616836,407375.031830421,0.0,1.0
1988-06-23,56.87,57.5,56.87,57.38,18000,7.28717709247274,7.36790368941767,7.28717709247274,7.35252719476149,140474.148907042,0.0,1.0
1988-06-24,56.63,57.13,56.63,57.13,11400,7.25642410316039,7.32049283089446,7.25642410316039,7.32049283089446,88966.9609744598,0.0,1.0
1988-06-27,55.25,56.75,55.25,56.63,30500,7.07959441461437,7.27180059781657,7.07959441461437,7.25642410316039,238025.641203598,0.0,1.0
1988-06-28,56.12,56.5,55.25,55.37,17600,7.19107400087164,7.23976623394953,7.07959441461437,7.09497090927054,137352.501153552,0.0,1.0
1988-06-29,55.75,56.38,55.25,56.0,25800,7.14366314234843,7.22438973929336,7.07959441461437,7.17569750621547,201346.280100093,0.0,1.0
1988-06-30,56.5,56.63,55.87,55.87,30100,7.23976623394953,7.25642410316039,7.15903963700461,7.15903963700461,234903.993450109,0.0,1.0
1988-07-01,55.5,56.38,55.25,56.25,25800,7.1116287784814,7.22438973929336,7.07959441461437,7.2077318700825,201346.280100093,0.0,1.0
1988-07-05,56.75,56.75,55.63,55.87,29800,7.27180059781657,7.27180059781657,7.12828664769226,7.15903963700461,232562.757634991,0.0,1.0
1988-07-06,56.25,56.87,55.87,56.75,60700,7.2077318700825,7.28717709247274,7.15903963700461,7.27180059781657,473710.04659208,0.0,1.0
1988-07-07,55.75,56.0,55.0,56.0,37200,7.14366314234843,7.17569750621547,7.04756005074733,7.17569750621547,290313.241074553,0.0,1.0
1988-07-08,54.25,55.75,54.25,55.5,27500,6.95145695914623,7.14366314234843,6.95145695914623,7.1116287784814,214613.283052425,0.0,1.0
1988-07-11,54.13,54.5,54.0,54.13,37600,6.93608046449006,6.98349132301327,6.9194225952792,6.93608046449006,293434.888828043,0.0,1.0
1988-07-12,53.0,54.13,52.63,54.13,30700,6.79128513981107,6.93608046449006,6.74387428128786,6.93608046449006,239586.465080343,0.0,1.0
1988-07-13,54.62,54.62,53.0,53.0,36300,6.99886781766944,6.99886781766944,6.79128513981107,6.79128513981107,283289.533629201,0.0,1.0
1988-07-14,55.37,55.63,54.5,54.75,29800,7.09497090927054,7.12828664769226,6.98349132301327,7.0155256868803,232562.757634992,0.0,1.0
1988-07-15,55.0,55.75,54.75,55.63,80100,7.04756005074733,7.14366314234843,7.0155256868803,7.12828664769226,625109.962636336,0.0,1.0
1988-07-18,54.88,54.88,54.13,54.75,14100,7.03218355609116,7.03218355609116,6.93608046449006,7.0155256868803,110038.083310516,0.0,1.0
1988-07-19,54.38,54.75,53.87,54.75,26700,6.96811482835709,7.0155256868803,6.90276472606834,7.0155256868803,208369.987545445,0.0,1.0
1988-07-20,54.62,54.75,54.5,54.62,43600,6.99886781766944,7.0155256868803,6.98349132301327,6.99886781766944,340259.60513039,0.0,1.0
1988-07-21,54.38,54.88,54.38,54.5,36900,6.96811482835709,7.03218355609116,6.96811482835709,6.98349132301327,287972.005259436,0.0,1.0
1988-07-22,53.5,54.75,53.5,54.62,26300,6.85535386754513,7.0155256868803,6.85535386754513,6.99886781766944,205248.339791956,0.0,1.0
1988-07-25,53.62,54.0,53.38,53.62,50300,6.87073036220131,6.9194225952792,6.83997737288896,6.87073036220131,392547.205001345,0.0,1.0
1988-07-26,53.75,54.13,53.38,53.75,15300,6.88738823141217,6.93608046449006,6.83997737288896,6.88738823141217,119403.026570985,0.0,1.0
1988-07-27,53.5,54.25,53.5,53.62,30100,6.85535386754513,6.95145695914623,6.85535386754513,6.87073036220131,234903.993450109,0.0,1.0
1988-07-28,54.75,55.25,53.75,54.0,28000,7.0155256868803,7.07959441461437,6.88738823141217,6.9194225952792,218515.342744287,0.0,1.0
1988-07-29,55.37,55.37,54.88,55.0,51400,7.09497090927054,7.09497090927054,7.03218355609116,7.04756005074733,401131.736323442,0.0,1.0
1988-08-01,55.25,55.37,55.0,55.37,51700,7.07959441461437,7.09497090927054,7.04756005074733,7.09497090927054,403472.972138559,0.0,1.0
1988-08-02,54.75,55.37,54.25,55.37,46700,7.0155256868803,7.09497090927054,6.95145695914623,7.09497090927054,364452.375219936,0.0,1.0
1988-08-03,53.87,54.75,53.87,54.38,42300,6.90276472606834,7.0155256868803,6.90276472606834,6.96811482835709,330114.249931548,0.0,1.0
1988-08-04,53.75,54.25,53.5,54.25,73500,6.88738823141217,6.95145695914623,6.85535386754513,6.95145695914623,573602.774703754,0.0,1.0
1988-08-05,54.0,54.13,53.5,53.5,44000,6.9194225952792,6.93608046449006,6.85535386754513,6.85535386754513,343381.25288388,0.0,1.0
1988-08-08,53.75,54.62,53.75,53.87,47500,6.88738823141217,6.99886781766944,6.88738823141217,6.90276472606834,370695.670726916,0.0,1.0
1988-08-09,53.0,53.87,52.75,53.87,40700,6.79128513981107,6.90276472606834,6.75925077594403,6.90276472606834,317627.658917589,0.0,1.0
1988-08-10,53.0,53.25,52.63,53.0,71200,6.79128513981107,6.8233195036781,6.74387428128786,6.79128513981107,555653.300121187,0.0,1.0
1988-08-11,53.38,53.5,52.88,52.88,41200,6.83997737288896,6.85535386754513,6.77590864515489,6.77590864515489,321529.718609451,0.0,1.0
1988-08-12,53.75,53.75,53.25,53.62,15400,6.88738823141217,6.88738823141217,6.8233195036781,6.87073036220131,120183.438509358,0.0,1.0
1988-08-15,53.0,53.5,53.0,53.5,39900,6.79128513981107,6.85535386754513,6.79128513981107,6.85535386754513,311384.363410609,0.0,1.0
1988-08-16,53.25,53.87,52.75,52.75,21900,6.8233195036781,6.90276472606834,6.75925077594403,6.75925077594403,170910.214503568,0.0,1.0
1988-08-17,53.62,53.62,53.12,53.25,35200,6.87073036220131,6.87073036220131,6.80666163446724,6.8233195036781,274705.002307104,0.0,1.0
1988-08-18,53.25,54.0,53.25,53.75,13200,6.8233195036781,6.9194225952792,6.8233195036781,6.88738823141217,103014.375865164,0.0,1.0
1988-08-19,53.38,53.38,53.25,53.25,35500,6.83997737288896,6.83997737288896,6.8233195036781,6.8233195036781,277046.238122221,0.0,1.0
1988-08-22,53.25,53.75,53.25,53.62,13700,6.8233195036781,6.88738823141217,6.8233195036781,6.87073036220131,106916.435557026,0.0,1.0
1988-08-23,54.0,54.5,53.25,53.5,20200,6.9194225952792,6.98349132301327,6.8233195036781,6.85535386754513,157643.211551236,0.0,1.0
1988-08-24,54.62,54.62,53.87,54.0,22800,6.99886781766944,6.99886781766944,6.90276472606834,6.9194225952792,177933.92194892,0.0,1.0
1988-08-25,54.25,54.62,53.75,54.5,26300,6.95145695914623,6.99886781766944,6.88738823141217,6.98349132301327,205248.339791956,0.0,1.0
1988-08-26,54.0,54.5,54.0,54.13,8000,6.9194225952792,6.98349132301327,6.9194225952792,6.93608046449006,62432.9550697964,0.0,1.0
1988-08-29,54.0,54.38,54.0,54.0,18300,6.9194225952792,6.96811482835709,6.9194225952792,6.9194225952792,142815.384722159,0.0,1.0
1988-08-30,54.5,54.75,54.0,54.38,10100,6.98349132301327,7.0155256868803,6.9194225952792,6.96811482835709,78821.6057756179,0.0,1.0
1988-08-31,55.0,55.0,54.0,54.62,62200,7.04756005074733,7.04756005074733,6.9194225952792,6.99886781766944,485416.225667667,0.0,1.0
1988-09-01,53.75,54.75,53.62,54.75,84300,6.88738823141217,7.0155256868803,6.87073036220131,7.0155256868803,657887.264047979,0.0,1.0
1988-09-02,56.75,57.0,54.0,54.0,35800,7.27180059781657,7.3038349616836,6.9194225952792,6.9194225952792,279387.473937339,0.0,1.0
1988-09-06,56.5,56.75,56.38,56.63,38600,7.23976623394953,7.27180059781657,7.22438973929336,7.25642410316039,301239.008211768,0.0,1.0
1988-09-07,56.75,57.0,56.5,56.75,16000,7.27180059781657,7.3038349616836,7.23976623394953,7.27180059781657,124865.910139593,0.0,1.0
1988-09-08,57.25,57.25,56.0,56.5,20300,7.33586932555063,7.33586932555063,7.17569750621547,7.23976623394953,158423.623489608,0.0,1.0
1988-09-09,57.0,57.13,56.12,57.0,26200,7.3038349616836,7.32049283089446,7.19107400087164,7.3038349616836,204467.927853583,0.0,1.0
1988-09-12,56.5,57.25,56.5,57.13,32500,7.23976623394953,7.33586932555063,7.23976623394953,7.32049283089446,253633.879971048,0.0,1.0
1988-09-13,56.38,56.75,56.0,56.25,19700,7.22438973929336,7.27180059781657,7.17569750621547,7.2077318700825,153741.151859373,0.0,1.0
1988-09-14,56.25,56.87,56.0,56.5,173200,7.2077318700825,7.28717709247274,7.17569750621547,7.23976623394953,1351673.47726109,0.0,1.0
1988-09-15,56.38,56.75,56.12,56.38,234400,7.22438973929336,7.27180059781657,7.19107400087164,7.22438973929336,1829285.58354503,0.0,1.0
1988-09-16,59.38,59.38,56.63,56.63,379200,7.60880210569776,7.60880210569776,7.25642410316039,7.25642410316039,2959322.07030835,0.0,1.0
1988-09-19,61.25,63.5,59.75,59.75,387700,7.84841914742317,8.13672842222647,7.65621296422097,7.65621296422097,3025657.08507,0.0,1.0
1988-09-20,61.5,61.88,61.0,61.25,164500,7.8804535112902,7.92914574436809,7.81638478355613,7.84841914742317,1283777.63862269,0.0,1.0
1988-09-21,60.88,61.75,60.62,61.75,36700,7.80100828889996,7.91248787515723,7.76769255047824,7.91248787515723,286411.181382691,0.0,1.0
1988-09-22,59.0,60.75,58.63,60.37,36700,7.56010987261987,7.7843504196891,7.51269901409666,7.73565818661121,286411.181382691,0.0,1.0
1988-09-23,59.5,59.62,58.5,58.88,34100,7.62417860035393,7.63955509501011,7.4960411448858,7.54473337796369,266120.470985007,0.0,1.0
1988-09-26,59.62,60.5,59.62,59.75,44600,7.63955509501011,7.75231605582207,7.63955509501011,7.65621296422097,348063.724514115,0.0,1.0
1988-09-27,60.75,61.75,60.62,60.75,127300,7.7843504196891,7.91248787515723,7.76769255047824,7.7843504196891,993464.397548135,0.0,1.0
1988-09-28,61.0,61.0,60.5,60.88,85000,7.81638478355613,7.81638478355613,7.75231605582207,7.80100828889996,663350.147616587,0.0,1.0
1988-09-29,62.25,62.25,61.13,61.13,66700,7.9765566028913,7.9765566028913,7.83304265276699,7.83304265276699,520534.762894427,0.0,1.0
1988-09-30,63.13,63.13,62.12,62.38,113800,8.08931756370326,8.08931756370326,7.95989873368044,7.99321447210216,888108.785867853,0.0,1.0
1988-10-03,62.5,63.13,61.25,63.0,39400,8.00859096675833,8.08931756370326,7.84841914742317,8.0726596944924,307482.303718747,0.0,1.0
1988-10-04,62.0,63.0,61.5,62.0,48500,7.94452223902427,8.0726596944924,7.8804535112902,7.94452223902427,378499.79011064,0.0,1.0
1988-10-05,64.63,64.63,62.0,62.0,137000,8.28152374690546,8.28152374690546,7.94452223902427,7.94452223902427,1069164.35557026,0.0,1.0
1988-10-06,65.38,66.13,64.0,64.37,167000,8.37762683850656,8.47372993010766,8.20079714996053,8.24820800848374,1303287.937082,0.0,1.0
1988-10-07,65.5,65.63,64.75,65.38,85700,8.39300333316273,8.40966120237359,8.29690024156163,8.37762683850656,668813.031185194,0.0,1.0
1988-10-10,65.0,65.5,65.0,65.5,41600,8.32893460542867,8.39300333316273,8.32893460542867,8.39300333316273,324651.366362941,0.0,1.0
1988-10-11,64.75,65.25,64.63,65.25,68200,8.29690024156163,8.3609689692957,8.28152374690546,8.3609689692957,532240.941970014,0.0,1.0
1988-10-12,62.75,64.0,62.62,64.0,66500,8.04062533062537,8.20079714996053,8.02396746141451,8.20079714996053,518973.939017682,0.0,1.0
1988-10-13,63.0,63.5,62.62,62.62,46200,8.0726596944924,8.13672842222647,8.02396746141451,8.02396746141451,360550.315528074,0.0,1.0
1988-10-14,62.5,63.5,62.25,63.5,52400,8.00859096675833,8.13672842222647,7.9765566028913,8.13672842222647,408935.855707166,0.0,1.0
1988-10-17,63.5,63.5,62.38,62.5,7500,8.13672842222647,8.13672842222647,7.99321447210216,8.00859096675833,58530.8953779341,0.0,1.0
1988-10-18,64.63,64.63,63.5,63.88,29900,8.28152374690546,8.28152374690546,8.13672842222647,8.18542065530436,233343.169573364,0.0,1.0
1988-10-19,63.0,64.87,61.75,64.75,65000,8.0726596944924,8.31227673621781,7.91248787515723,8.29690024156163,507267.759942095,0.0,1.0
1988-10-20,63.5,63.62,62.75,63.0,28700,8.13672842222647,8.15210491688264,8.04062533062537,8.0726596944924,223978.226312894,0.0,1.0
1988-10-21,64.5,65.0,63.75,63.75,55900,8.2648658776946,8.32893460542867,8.1687627860935,8.1687627860935,436250.273550202,0.0,1.0
1988-10-24,64.37,64.63,63.5,64.25,25800,8.24820800848374,8.28152374690546,8.13672842222647,8.23283151382757,201346.280100093,0.0,1.0
1988-10-25,64.5,64.87,64.12,64.37,13000,8.2648658776946,8.31227673621781,8.21617364461671,8.24820800848374,101453.551988419,0.0,1.0
1988-10-26,63.88,64.5,63.38,64.5,38300,8.18542065530436,8.2648658776946,8.12135192757029,8.2648658776946,298897.77239665,0.0,1.0
1988-10-27,62.0,63.38,61.5,63.38,47000,7.94452223902427,8.12135192757029,7.8804535112902,8.12135192757029,366793.611035053,0.0,1.0
1988-10-28,62.12,62.62,61.75,62.25,22200,7.95989873368044,8.02396746141451,7.91248787515723,7.9765566028913,173251.450318685,0.0,1.0
1988-10-31,63.0,63.0,61.75,62.0,14700,8.0726596944924,8.0726596944924,7.91248787515723,7.94452223902427,114720.554940751,0.0,1.0
1988-11-01,62.75,63.0,62.25,63.0,18200,8.04062533062537,8.0726596944924,7.9765566028913,8.0726596944924,142034.972783787,0.0,1.0
1988-11-02,61.13,62.25,59.5,62.25,41500,7.83304265276699,7.9765566028913,7.62417860035393,7.9765566028913,323870.954424569,0.0,1.0
1988-11-03,61.0,61.37,60.88,61.0,17700,7.81638478355613,7.86379564207934,7.80100828889996,7.81638478355613,138132.913091924,0.0,1.0
1988-11-04,60.62,61.0,60.5,60.5,21100,7.76769255047824,7.81638478355613,7.75231605582207,7.75231605582207,164666.918996588,0.0,1.0
1988-11-07,59.62,60.5,59.62,60.37,19800,7.63955509501011,7.75231605582207,7.63955509501011,7.73565818661121,154521.563797746,0.0,1.0
1988-11-08,59.0,59.62,59.0,59.5,29200,7.56010987261987,7.63955509501011,7.56010987261987,7.62417860035393,227880.286004757,0.0,1.0
1988-11-09,58.75,59.0,58.25,58.75,44700,7.52807550875283,7.56010987261987,7.46400678101877,7.52807550875283,348844.136452487,0.0,1.0
1988-11-10,59.0,59.5,58.63,59.0,29600,7.56010987261987,7.62417860035393,7.51269901409666,7.56010987261987,231001.933758246,0.0,1.0
1988-11-11,58.37,59.0,58.37,59.0,48000,7.47938327567494,7.56010987261987,7.47938327567494,7.56010987261987,374597.730418778,0.0,1.0
1988-11-14,57.25,58.37,57.25,58.37,59800,7.33586932555063,7.47938327567494,7.33586932555063,7.47938327567494,466686.339146728,0.0,1.0
1988-11-15,57.0,57.5,57.0,57.5,37100,7.3038349616836,7.36790368941767,7.3038349616836,7.36790368941767,289532.829136181,0.0,1.0
1988-11-16,56.63,57.25,56.0,57.25,43300,7.25642410316039,7.33586932555063,7.17569750621547,7.33586932555063,337918.369315273,0.0,1.0
1988-11-17,56.38,56.5,56.12,56.12,27200,7.22438973929336,7.23976623394953,7.19107400087164,7.19107400087164,212272.047237308,0.0,1.0
1988-11-18,57.13,57.13,56.5,56.75,12000,7.32049283089446,7.32049283089446,7.23976623394953,7.27180059781657,93649.4326046945,0.0,1.0
1988-11-21,57.38,57.38,56.5,56.87,39100,7.35252719476149,7.35252719476149,7.23976623394953,7.28717709247274,305141.06790363,0.0,1.0
1988-11-22,57.75,58.12,57.13,57.13,34900,7.3999380532847,7.44734891180791,7.32049283089446,7.32049283089446,272363.766491987,0.0,1.0
1988-11-23,57.75,58.25,57.62,57.75,59700,7.3999380532847,7.46400678101877,7.38328018407384,7.3999380532847,465905.927208355,0.0,1.0
1988-11-25,57.38,57.5,57.13,57.5,28400,7.35252719476149,7.36790368941767,7.32049283089446,7.36790368941767,221636.990497777,0.0,1.0
1988-11-28,57.88,58.25,57.62,57.62,35500,7.41659592249556,7.46400678101877,7.38328018407384,7.38328018407384,277046.238122221,0.0,1.0
1988-11-29,59.25,59.38,58.0,58.12,16500,7.5921442364869,7.60880210569776,7.43197241715173,7.44734891180791,128767.969831455,0.0,1.0
1988-11-30,61.0,61.0,59.0,59.0,46900,7.81638478355613,7.81638478355613,7.56010987261987,7.56010987261987,366013.199096681,0.0,1.0
1988-12-01,60.75,60.88,60.0,60.75,24300,7.7843504196891,7.80100828889996,7.688247328088,7.7843504196891,189640.101024506,0.0,1.0
1988-12-02,60.0,60.75,59.62,60.5,28300,7.688247328088,7.7843504196891,7.63955509501011,7.75231605582207,220856.578559405,0.0,1.0
1988-12-05,61.37,61.37,59.75,59.75,21400,7.86379564207934,7.86379564207934,7.65621296422097,7.65621296422097,167008.154811705,0.0,1.0
1988-12-06,61.25,61.5,60.62,61.5,44300,7.84841914742317,7.8804535112902,7.76769255047824,7.8804535112902,345722.488698997,0.0,1.0
1988-12-07,61.5,61.5,60.75,60.75,21800,7.8804535112902,7.8804535112902,7.7843504196891,7.7843504196891,170129.802565195,0.0,1.0
1988-12-08,61.5,61.63,61.13,61.25,7200,7.8804535112902,7.89711138050106,7.83304265276699,7.84841914742317,56189.6595628167,0.0,1.0
1988-12-09,61.25,61.63,61.13,61.37,11800,7.84841914742317,7.89711138050106,7.83304265276699,7.86379564207934,92088.6087279496,0.0,1.0
1988-12-12,61.0,61.63,61.0,61.0,18200,7.81638478355613,7.89711138050106,7.81638478355613,7.81638478355613,142034.972783787,0.0,1.0
1988-12-13,60.25,61.0,60.25,60.88,9200,7.72028169195503,7.81638478355613,7.72028169195503,7.80100828889996,71797.8983302658,0.0,1.0
1988-12-14,60.13,60.25,60.0,60.25,14200,7.70490519729886,7.72028169195503,7.688247328088,7.72028169195503,110818.495248889,0.0,1.0
1988-12-15,59.25,60.13,58.88,60.0,16900,7.5921442364869,7.70490519729886,7.54473337796369,7.688247328088,131889.617584945,0.0,1.0
1988-12-16,59.5,59.5,58.88,59.25,86400,7.62417860035393,7.62417860035393,7.54473337796369,7.5921442364869,674275.914753801,0.0,1.0
1988-12-19,60.62,60.62,59.25,59.25,44500,7.76769255047824,7.76769255047824,7.5921442364869,7.5921442364869,347283.312575742,0.0,1.0
1988-12-20,60.0,61.25,60.0,60.88,19700,7.688247328088,7.84841914742317,7.688247328088,7.80100828889996,153741.151859374,0.0,1.0
1988-12-21,59.0,59.75,59.0,59.75,16100,7.56010987261987,7.65621296422097,7.56010987261987,7.65621296422097,125646.322077965,0.0,1.0
1988-12-22,59.5,59.5,58.88,59.0,25400,7.62417860035393,7.62417860035393,7.54473337796369,7.56010987261987,198224.632346604,0.0,1.0
1988-12-23,59.62,59.75,59.25,59.25,6000,7.63955509501011,7.65621296422097,7.5921442364869,7.5921442364869,46824.7163023473,0.0,1.0
1988-12-27,59.38,59.75,59.25,59.38,19400,7.60880210569776,7.65621296422097,7.5921442364869,7.60880210569776,151399.916044256,0.0,1.0
1988-12-28,58.5,59.38,57.88,59.38,32900,7.4960411448858,7.60880210569776,7.41659592249556,7.60880210569776,256755.527724538,0.0,1.0
1988-12-29,59.5,59.5,58.37,58.37,21400,7.62417860035393,7.62417860035393,7.47938327567494,7.47938327567494,167008.154811705,0.0,1.0
1988-12-30,60.5,60.5,59.25,59.25,31400,7.75231605582207,7.75231605582207,7.5921442364869,7.5921442364869,245049.348648951,0.0,1.0
1989-01-03,58.75,60.25,58.25,60.25,37700,7.52807550875283,7.72028169195503,7.46400678101877,7.72028169195503,294215.300766415,0.0,1.0
1989-01-04,59.75,59.87,58.75,59.12,29200,7.65621296422097,7.67158945887714,7.52807550875283,7.57548636727604,227880.286004757,0.0,1.0
1989-01-05,59.62,60.0,59.5,59.87,15700,7.63955509501011,7.688247328088,7.62417860035393,7.67158945887714,122524.674324475,0.0,1.0
1989-01-06,59.75,60.25,59.62,59.75,28200,7.65621296422097,7.72028169195503,7.63955509501011,7.65621296422097,220076.166621032,0.0,1.0
1989-01-09,59.62,60.13,59.62,60.13,14000,7.63955509501011,7.70490519729886,7.63955509501011,7.70490519729886,109257.671372144,0.0,1.0
1989-01-10,58.88,59.87,58.37,59.87,16900,7.54473337796369,7.67158945887714,7.47938327567494,7.67158945887714,131889.617584945,0.0,1.0
1989-01-11,58.88,58.88,58.37,58.88,18300,7.54473337796369,7.54473337796369,7.47938327567494,7.54473337796369,142815.384722159,0.0,1.0
1989-01-12,58.75,58.88,58.5,58.5,82500,7.52807550875283,7.54473337796369,7.4960411448858,7.4960411448858,643839.849157275,0.0,1.0
1989-01-13,59.0,59.0,58.63,58.75,38200,7.56010987261987,7.56010987261987,7.51269901409666,7.52807550875283,298117.360458277,0.0,1.0
1989-01-16,58.88,59.0,58.75,58.88,18600,7.54473337796369,7.56010987261987,7.52807550875283,7.54473337796369,145156.620537277,0.0,1.0
1989-01-17,58.37,58.88,58.37,58.88,13000,7.47938327567494,7.54473337796369,7.47938327567494,7.54473337796369,101453.551988419,0.0,1.0
1989-01-18,58.75,59.0,57.62,58.5,76300,7.52807550875283,7.56010987261987,7.38328018407384,7.4960411448858,595454.308978183,0.0,1.0
1989-01-19,58.75,58.75,58.37,58.5,6500,7.52807550875283,7.52807550875283,7.47938327567494,7.4960411448858,50726.7759942096,0.0,1.0
1989-01-20,59.38,59.75,58.75,59.0,89000,7.60880210569776,7.65621296422097,7.52807550875283,7.56010987261987,694566.625151484,0.0,1.0
1989-01-23,59.62,60.75,59.38,59.38,58500,7.63955509501011,7.7843504196891,7.60880210569776,7.60880210569776,456540.983947886,0.0,1.0
1989-01-24,60.62,60.62,59.62,59.87,73700,7.76769255047824,7.76769255047824,7.63955509501011,7.67158945887714,575163.598580499,0.0,1.0
1989-01-25,58.88,60.5,58.75,60.25,83800,7.54473337796369,7.75231605582207,7.52807550875283,7.72028169195503,653985.204356117,0.0,1.0
1989-01-26,59.62,60.0,58.88,58.88,30700,7.63955509501011,7.688247328088,7.54473337796369,7.54473337796369,239586.465080343,0.0,1.0
1989-01-27,59.5,60.0,59.12,59.87,48700,7.62417860035393,7.688247328088,7.57548636727604,7.67158945887714,380060.613987385,0.0,1.0
1989-01-30,59.62,59.87,59.38,59.62,23400,7.63955509501011,7.67158945887714,7.60880210569776,7.63955509501011,182616.393579154,0.0,1.0
1989-01-31,60.25,60.25,59.12,59.5,31300,7.72028169195503,7.72028169195503,7.57548636727604,7.62417860035393,244268.936710578,0.0,1.0
1989-02-01,59.25,60.13,59.0,60.0,15600,7.5921442364869,7.70490519729886,7.56010987261987,7.688247328088,121744.262386103,0.0,1.0
1989-02-02,58.88,59.5,58.63,59.5,49200,7.54473337796369,7.62417860035393,7.51269901409666,7.62417860035393,383962.673679248,0.0,1.0
1989-02-03,58.75,58.88,58.75,58.88,20100,7.52807550875283,7.54473337796369,7.52807550875283,7.54473337796369,156862.799612863,0.0,1.0
1989-02-06,58.25,58.88,57.88,58.88,13800,7.46400678101877,7.54473337796369,7.41659592249556,7.54473337796369,107696.847495399,0.0,1.0
1989-02-07,58.88,59.25,58.12,58.12,101800,7.54473337796369,7.5921442364869,7.44734891180791,7.44734891180791,794459.353263159,0.0,1.0
1989-02-08,58.88,59.12,58.75,59.12,17700,7.54473337796369,7.57548636727604,7.52807550875283,7.57548636727604,138132.913091924,0.0,1.0
1989-02-09,58.5,59.0,58.5,58.75,49200,7.4960411448858,7.56010987261987,7.4960411448858,7.52807550875283,383962.673679248,0.0,1.0
1989-02-10,58.5,58.88,58.5,58.75,30100,7.4960411448858,7.54473337796369,7.4960411448858,7.52807550875283,234903.993450109,0.0,1.0
1989-02-13,58.88,59.0,58.63,58.75,45700,7.54473337796369,7.56010987261987,7.51269901409666,7.52807550875283,356648.255836212,0.0,1.0
1989-02-14,58.5,59.12,58.5,59.12,31700,7.4960411448858,7.57548636727604,7.4960411448858,7.57548636727604,247390.584464068,0.0,1.0
1989-02-15,58.88,59.0,58.5,58.5,62300,7.54473337796369,7.56010987261987,7.4960411448858,7.4960411448858,486196.637606039,0.0,1.0
1989-02-16,60.0,60.13,59.12,59.12,125500,7.688247328088,7.70490519729886,7.57548636727604,7.57548636727604,979416.98265743,0.0,1.0
1989-02-17,61.13,61.37,60.13,60.25,100300,7.83304265276699,7.86379564207934,7.70490519729886,7.72028169195503,782753.174187572,0.0,1.0
1989-02-21,60.37,61.13,59.75,61.0,54200,7.73565818661121,7.83304265276699,7.65621296422097,7.81638478355613,422983.27059787,0.0,1.0
1989-02-22,59.12,60.13,58.5,60.13,36700,7.57548636727604,7.70490519729886,7.4960411448858,7.70490519729886,286411.181382691,0.0,1.0
1989-02-23,59.5,59.62,59.0,59.38,68300,7.62417860035393,7.63955509501011,7.56010987261987,7.60880210569776,533021.353908387,0.0,1.0
1989-02-24,58.37,59.25,58.0,59.25,40400,7.47938327567494,7.5921442364869,7.43197241715173,7.5921442364869,315286.423102472,0.0,1.0
1989-02-27,58.12,58.25,57.88,58.12,41800,7.44734891180791,7.46400678101877,7.41659592249556,7.44734891180791,326212.190239686,0.0,1.0
1989-02-28,58.88,58.88,58.0,58.12,37000,7.54473337796369,7.54473337796369,7.43197241715173,7.44734891180791,288752.417197808,0.0,1.0
1989-03-01,58.37,59.25,58.12,59.0,39800,7.47938327567494,7.5921442364869,7.44734891180791,7.56010987261987,310603.951472237,0.0,1.0
1989-03-02,59.25,59.25,58.37,58.37,116500,7.5921442364869,7.5921442364869,7.47938327567494,7.47938327567494,909179.90820391,0.0,1.0
1989-03-03,59.12,59.5,59.0,59.25,34700,7.57548636727604,7.62417860035393,7.56010987261987,7.5921442364869,270802.942615242,0.0,1.0
1989-03-06,60.25,60.25,59.0,59.25,61200,7.72028169195503,7.72028169195503,7.56010987261987,7.5921442364869,477612.106283942,0.0,1.0
1989-03-07,60.25,60.88,59.75,59.75,53300,7.72028169195503,7.80100828889996,7.65621296422097,7.65621296422097,415959.563152518,0.0,1.0
1989-03-08,60.25,60.62,60.0,60.5,36100,7.72028169195503,7.76769255047824,7.688247328088,7.75231605582207,281728.709752456,0.0,1.0
1989-03-09,59.87,60.25,59.87,60.0,31400,7.67158945887714,7.72028169195503,7.67158945887714,7.688247328088,245049.348648951,0.0,1.0
1989-03-10,59.75,59.75,59.12,59.62,26800,7.65621296422097,7.65621296422097,7.57548636727604,7.63955509501011,209150.399483818,0.0,1.0
1989-03-13,60.0,60.5,59.87,59.87,20200,7.688247328088,7.75231605582207,7.67158945887714,7.67158945887714,157643.211551236,0.0,1.0
1989-03-14,59.5,60.25,59.38,60.13,23300,7.62417860035393,7.72028169195503,7.60880210569776,7.70490519729886,181835.981640782,0.0,1.0
1989-03-15,59.5,59.75,59.12,59.38,51900,7.62417860035393,7.65621296422097,7.57548636727604,7.60880210569776,405033.796015304,0.0,1.0
1989-03-16,59.5,60.0,59.0,59.0,24600,7.62417860035393,7.688247328088,7.56010987261987,7.56010987261987,191981.336839624,0.0,1.0
1989-03-17,58.63,58.75,58.25,58.25,140000,7.51269901409666,7.52807550875283,7.46400678101877,7.46400678101877,1092576.71372144,0.0,1.0
1989-03-20,58.88,58.88,58.5,58.63,18900,7.54473337796369,7.54473337796369,7.4960411448858,7.51269901409666,147497.856352394,0.0,1.0
1989-03-21,58.75,59.12,58.75,58.75,21400,7.52807550875283,7.57548636727604,7.52807550875283,7.52807550875283,167008.154811705,0.0,1.0
1989-03-22,59.12,59.25,58.63,58.63,21500,7.57548636727604,7.5921442364869,7.51269901409666,7.51269901409666,167788.566750078,0.0,1.0
1989-03-23,59.38,59.5,58.75,58.75,117400,7.60880210569776,7.62417860035393,7.52807550875283,7.52807550875283,916203.615649261,0.0,1.0
1989-03-27,60.0,60.0,59.38,59.5,29300,7.688247328088,7.688247328088,7.60880210569776,7.62417860035393,228660.697943129,0.0,1.0
1989-03-28,60.13,60.37,60.13,60.13,34900,7.70490519729886,7.73565818661121,7.70490519729886,7.70490519729886,272363.766491987,0.0,1.0
1989-03-29,60.62,60.75,60.37,60.37,36600,7.76769255047824,7.7843504196891,7.73565818661121,7.73565818661121,285630.769444318,0.0,1.0
1989-03-30,60.62,60.75,60.25,60.37,69900,7.76769255047824,7.7843504196891,7.72028169195503,7.73565818661121,545507.944922346,0.0,1.0
1989-03-31,61.0,61.0,60.62,60.62,104600,7.81638478355613,7.81638478355613,7.76769255047824,7.76769255047824,816310.887537588,0.0,1.0
1989-04-03,61.25,61.63,60.75,61.25,36200,7.84841914742317,7.89711138050106,7.7843504196891,7.84841914742317,282509.121690828,0.0,1.0
1989-04-04,61.75,62.0,61.25,61.25,55000,7.91248787515723,7.94452223902427,7.84841914742317,7.84841914742317,429226.56610485,0.0,1.0
1989-04-05,62.25,62.25,61.5,61.5,28900,7.9765566028913,7.9765566028913,7.8804535112902,7.8804535112902,225539.050189639,0.0,1.0
1989-04-06,62.62,63.13,62.38,62.5,33600,8.02396746141451,8.08931756370326,7.99321447210216,8.00859096675833,262218.411293145,0.0,1.0
1989-04-07,63.25,63.38,62.62,62.87,36800,8.10469405835943,8.12135192757029,8.02396746141451,8.05600182528154,287191.593321063,0.0,1.0
1989-04-10,62.75,63.13,62.38,63.0,40000,8.04062533062537,8.08931756370326,7.99321447210216,8.0726596944924,312164.775348982,0.0,1.0
1989-04-11,62.75,62.75,62.5,62.75,20600,8.04062533062537,8.04062533062537,8.00859096675833,8.04062533062537,160764.859304726,0.0,1.0
1989-04-12,63.0,63.25,62.62,62.62,19700,8.0726596944924,8.10469405835943,8.02396746141451,8.02396746141451,153741.151859374,0.0,1.0
1989-04-13,63.25,63.5,63.0,63.0,58800,8.10469405835943,8.13672842222647,8.0726596944924,8.0726596944924,458882.219763003,0.0,1.0
1989-04-14,64.37,64.37,63.5,63.62,59200,8.24820800848374,8.24820800848374,8.13672842222647,8.15210491688264,462003.867516493,0.0,1.0
1989-04-17,64.37,64.37,64.12,64.12,18600,8.24820800848374,8.24820800848374,8.21617364461671,8.21617364461671,145156.620537277,0.0,1.0
1989-04-18,64.87,65.25,64.5,64.75,41700,8.31227673621781,8.3609689692957,8.2648658776946,8.29690024156163,325431.778301314,0.0,1.0
1989-04-19,64.75,64.87,64.5,64.87,58100,8.29690024156163,8.31227673621781,8.2648658776946,8.31227673621781,453419.336194396,0.0,1.0
1989-04-20,64.87,65.0,64.37,65.0,36900,8.31227673621781,8.32893460542867,8.24820800848374,8.32893460542867,287972.005259436,0.0,1.0
1989-04-21,65.38,65.38,64.87,64.87,53600,8.37762683850656,8.37762683850656,8.31227673621781,8.31227673621781,418300.798967635,0.0,1.0
1989-04-24,65.25,65.5,65.0,65.25,28000,8.3609689692957,8.39300333316273,8.32893460542867,8.3609689692957,218515.342744287,0.0,1.0
1989-04-25,65.0,65.5,65.0,65.12,27200,8.32893460542867,8.39300333316273,8.32893460542867,8.34431110008484,212272.047237308,0.0,1.0
1989-04-26,64.5,65.0,64.5,65.0,17600,8.2648658776946,8.32893460542867,8.2648658776946,8.32893460542867,137352.501153552,0.0,1.0
1989-04-27,65.0,65.38,64.5,64.5,53500,8.32893460542867,8.37762683850656,8.2648658776946,8.2648658776946,417520.387029263,0.0,1.0
1989-04-28,65.25,65.25,64.75,64.75,66000,8.3609689692957,8.3609689692957,8.29690024156163,8.29690024156163,515071.87932582,0.0,1.0
1989-05-01,65.12,65.12,64.75,64.87,31800,8.34431110008484,8.34431110008484,8.29690024156163,8.31227673621781,248170.996402441,0.0,1.0
1989-05-02,65.0,65.12,64.87,64.87,19200,8.32893460542867,8.34431110008484,8.31227673621781,8.31227673621781,149839.092167511,0.0,1.0
1989-05-03,64.5,64.87,64.5,64.75,71700,8.2648658776946,8.31227673621781,8.2648658776946,8.29690024156163,559555.35981305,0.0,1.0
1989-05-04,65.25,65.5,64.75,64.75,33500,8.3609689692957,8.39300333316273,8.29690024156163,8.29690024156163,261437.999354772,0.0,1.0
1989-05-05,66.5,66.88,65.75,65.75,68000,8.52114078863087,8.56983302170876,8.42503769702977,8.42503769702977,530680.118093269,0.0,1.0
1989-05-08,66.13,66.38,65.87,66.0,60800,8.47372993010766,8.50576429397469,8.44041419168594,8.4570720608968,474490.458530452,0.0,1.0
1989-05-09,65.75,66.25,65.38,66.25,31900,8.42503769702977,8.48910642476383,8.37762683850656,8.48910642476383,248951.408340813,0.0,1.0
1989-05-10,65.25,65.75,65.25,65.5,27200,8.3609689692957,8.42503769702977,8.3609689692957,8.39300333316273,212272.047237308,0.0,1.0
1989-05-11,65.38,65.5,64.75,65.38,30200,8.37762683850656,8.39300333316273,8.29690024156163,8.37762683850656,235684.405388481,0.0,1.0
1989-05-12,68.0,68.0,66.13,66.38,75200,8.71334697183307,8.71334697183307,8.47372993010766,8.50576429397469,586869.777656085,0.0,1.0
1989-05-15,69.5,69.5,68.38,68.75,52400,8.90555315503527,8.90555315503527,8.76203920491096,8.80945006343417,408935.855707166,0.0,1.0
1989-05-16,69.75,70.0,69.13,69.13,97400,8.9375875189023,8.96962188276933,8.85814229651206,8.85814229651206,760121.227974771,0.0,1.0
1989-05-17,69.88,70.25,69.5,70.0,65400,8.95424538811316,9.00165624663637,8.90555315503527,8.96962188276933,510389.407695585,0.0,1.0
1989-05-18,70.63,71.25,69.88,70.0,74600,9.05034847971426,9.1297937021045,8.95424538811316,8.96962188276933,582187.306025851,0.0,1.0
1989-05-19,72.13,73.25,71.25,71.25,74500,9.24255466291646,9.38606861304077,9.1297937021045,9.1297937021045,581406.894087478,0.0,1.0
1989-05-22,72.5,72.75,71.87,71.87,68100,9.28996552143967,9.3219998853067,9.20923892449474,9.20923892449474,531460.530031641,0.0,1.0
1989-05-23,70.5,72.5,70.5,72.5,63600,9.0336906105034,9.28996552143967,9.0336906105034,9.28996552143967,496341.992804881,0.0,1.0
1989-05-24,70.63,70.75,70.0,70.0,26100,9.05034847971426,9.06572497437043,8.96962188276933,8.96962188276933,203687.515915211,0.0,1.0
1989-05-25,71.38,71.38,70.37,70.5,18800,9.14645157131536,9.14645157131536,9.01703274129254,9.0336906105034,146717.444414021,0.0,1.0
1989-05-26,72.5,72.5,71.12,71.12,13700,9.28996552143967,9.28996552143967,9.11313583289364,9.11313583289364,106916.435557026,0.0,1.0
1989-05-30,72.0,72.75,71.5,72.75,62100,9.2258967937056,9.3219998853067,9.16182806597153,9.3219998853067,484635.813729294,0.0,1.0
1989-05-31,72.75,72.75,71.38,71.75,50300,9.3219998853067,9.3219998853067,9.14645157131536,9.19386242983857,392547.205001345,0.0,1.0
1989-06-01,72.88,73.0,72.75,72.75,28900,9.33865775451756,9.35403424917373,9.3219998853067,9.3219998853067,225539.050189639,0.0,1.0
1989-06-02,74.0,74.75,73.0,73.0,50700,9.48217170464187,9.57827479624297,9.35403424917373,9.35403424917373,395668.852754834,0.0,1.0
1989-06-05,75.0,76.0,73.87,73.87,71900,9.61030916011,9.73844661557813,9.46551383543101,9.46551383543101,561116.183689795,0.0,1.0
1989-06-06,75.62,76.25,74.63,75.0,87400,9.68975438250024,9.77048097944517,9.56289830158679,9.61030916011,682080.034137525,0.0,1.0
1989-06-07,76.0,76.12,75.5,75.5,53900,9.73844661557813,9.75382311023431,9.67437788784407,9.67437788784407,420642.034782753,0.0,1.0
1989-06-08,76.63,76.88,75.5,75.75,22700,9.81917321252306,9.85120757639009,9.67437788784407,9.7064122517111,177153.510010547,0.0,1.0
1989-06-09,78.75,79.25,76.88,76.88,34600,10.0908246181155,10.1548933458496,9.85120757639009,9.85120757639009,270022.530676869,0.0,1.0
1989-06-12,77.87,78.25,77.5,78.0,74900,9.97806365730354,10.0267558903814,9.93065279878033,9.9947215265144,584528.541840969,0.0,1.0
1989-06-13,77.5,77.75,77.25,77.62,22400,9.93065279878033,9.96268716264737,9.8986184349133,9.94602929343651,174812.27419543,0.0,1.0
1989-06-14,77.0,77.75,76.88,77.75,63100,9.86658407104627,9.96268716264737,9.85120757639009,9.96268716264737,492439.933113019,0.0,1.0
1989-06-15,75.62,76.75,75.62,76.63,22700,9.68975438250024,9.83454970717923,9.68975438250024,9.81917321252306,177153.510010547,0.0,1.0
1989-06-16,74.87,74.87,73.75,73.75,172800,9.59365129089914,9.59365129089914,9.45013734077483,9.45013734077483,1348551.8295076,0.0,1.0
1989-06-19,74.75,74.87,74.38,74.63,18300,9.57827479624297,9.59365129089914,9.53086393771976,9.56289830158679,142815.384722159,0.0,1.0
1989-06-20,74.5,74.75,74.38,74.75,22900,9.54624043237593,9.57827479624297,9.53086393771976,9.57827479624297,178714.333887292,0.0,1.0
1989-06-21,72.0,74.63,71.38,74.63,46300,9.2258967937056,9.56289830158679,9.14645157131536,9.56289830158679,361330.727466446,0.0,1.0
1989-06-22,75.0,75.0,72.25,72.25,72200,9.61030916011,9.61030916011,9.25793115757263,9.25793115757263,563457.419504912,0.0,1.0
1989-06-23,76.12,76.12,75.0,75.25,41600,9.75382311023431,9.75382311023431,9.61030916011,9.64234352397703,324651.366362941,0.0,1.0
1989-06-26,75.75,76.0,75.5,75.75,39100,9.7064122517111,9.73844661557813,9.67437788784407,9.7064122517111,305141.06790363,0.0,1.0
1989-06-27,76.37,76.75,75.88,75.88,12300,9.78585747410134,9.83454970717923,9.72307012092195,9.72307012092195,95990.6684198119,0.0,1.0
1989-06-28,75.0,76.25,74.63,76.25,51200,9.61030916011,9.77048097944517,9.56289830158679,9.77048097944517,399570.912446697,0.0,1.0
1989-06-29,73.75,74.5,73.37,74.25,26900,9.45013734077483,9.54624043237593,9.40144510769694,9.5142060685089,209930.81142219,0.0,1.0
1989-06-30,74.0,74.0,72.62,74.0,54500,9.48217170464187,9.48217170464187,9.30534201609584,9.48217170464187,425324.506412988,0.0,1.0
1989-07-03,73.87,74.25,73.25,74.25,12000,9.46551383543101,9.5142060685089,9.38606861304077,9.5142060685089,93649.4326046945,0.0,1.0
1989-07-05,74.0,74.0,73.25,73.87,25700,9.48217170464187,9.48217170464187,9.38606861304077,9.46551383543101,200565.868161721,0.0,1.0
1989-07-06,73.5,74.0,73.37,73.75,13000,9.4181029769078,9.48217170464187,9.40144510769694,9.45013734077483,101453.551988419,0.0,1.0
1989-07-07,74.0,74.25,73.12,73.5,36600,9.48217170464187,9.5142060685089,9.36941074382991,9.4181029769078,285630.769444318,0.0,1.0
1989-07-10,73.63,74.0,73.25,73.63,77600,9.43476084611865,9.48217170464187,9.38606861304077,9.43476084611865,605599.664177025,0.0,1.0
1989-07-11,75.0,75.75,74.0,74.0,41400,9.61030916011,9.7064122517111,9.48217170464187,9.48217170464187,323090.542486196,0.0,1.0
1989-07-12,74.75,75.0,73.87,74.5,34800,9.57827479624297,9.61030916011,9.46551383543101,9.54624043237593,271583.354553614,0.0,1.0
1989-07-13,75.25,75.25,74.87,75.0,9600,9.64234352397703,9.64234352397703,9.59365129089914,9.61030916011,74919.5460837557,0.0,1.0
1989-07-14,77.0,77.0,75.0,75.38,62500,9.86658407104627,9.86658407104627,9.61030916011,9.65900139318789,487757.461482784,0.0,1.0
1989-07-17,76.63,76.88,76.37,76.88,20500,9.81917321252306,9.85120757639009,9.78585747410134,9.85120757639009,159984.447366353,0.0,1.0
1989-07-18,76.0,76.37,76.0,76.37,17600,9.73844661557813,9.78585747410134,9.73844661557813,9.78585747410134,137352.501153552,0.0,1.0
1989-07-19,77.75,77.75,76.25,76.25,36600,9.96268716264737,9.96268716264737,9.77048097944517,9.77048097944517,285630.769444318,0.0,1.0
1989-07-20,77.25,78.88,77.0,78.5,34200,9.8986184349133,10.1074824873264,9.86658407104627,10.0587902542485,266900.882923379,0.0,1.0
1989-07-21,78.0,78.25,77.0,77.0,19000,9.9947215265144,10.0267558903814,9.86658407104627,9.86658407104627,148278.268290766,0.0,1.0
1989-07-24,76.5,77.5,76.5,77.5,21100,9.8025153433122,9.93065279878033,9.8025153433122,9.93065279878033,164666.918996588,0.0,1.0
1989-07-25,76.75,77.25,76.63,76.75,34200,9.83454970717923,9.8986184349133,9.81917321252306,9.83454970717923,266900.88292338,0.0,1.0
1989-07-26,77.5,77.5,75.38,76.12,49200,9.93065279878033,9.93065279878033,9.65900139318789,9.75382311023431,383962.673679248,0.0,1.0
1989-07-27,78.0,78.25,77.5,77.75,20900,9.9947215265144,10.0267558903814,9.93065279878033,9.96268716264737,163106.095119843,0.0,1.0
1989-07-28,78.5,78.75,77.5,77.5,15200,10.0587902542485,10.0908246181155,9.93065279878033,9.93065279878033,118622.614632613,0.0,1.0
1989-07-31,79.5,79.5,78.13,78.25,16900,10.1869277097166,10.1869277097166,10.0113793957253,10.0267558903814,131889.617584945,0.0,1.0
1989-08-01,80.5,80.5,79.75,80.0,58300,10.3150651651847,10.3150651651847,10.2189620735836,10.2509964374507,454980.160071142,0.0,1.0
1989-08-02,84.25,84.25,80.12,80.5,59400,10.7955806231902,10.7955806231902,10.2663729321068,10.3150651651847,463564.691393239,0.0,1.0
1989-08-03,83.38,84.88,83.25,84.5,33400,10.684101036933,10.8763072201352,10.6674431677221,10.8276149870573,260657.587416399,0.0,1.0
1989-08-04,82.75,83.25,82.5,83.0,16900,10.603374439988,10.6674431677221,10.571340076121,10.6354088038551,131889.617584945,0.0,1.0
1989-08-07,83.0,83.25,82.25,83.0,59600,10.6354088038551,10.6674431677221,10.539305712254,10.6354088038551,465125.515269981,0.0,1.0
1989-08-08,83.0,83.12,82.25,83.0,24200,10.6354088038551,10.6507852985112,10.539305712254,10.6354088038551,188859.689086133,0.0,1.0
1989-08-09,81.13,83.0,81.13,83.0,24900,10.3957917621297,10.6354088038551,10.3957917621297,10.6354088038551,194322.57265474,0.0,1.0
1989-08-10,82.37,82.5,80.5,81.13,32100,10.5546822069101,10.571340076121,10.3150651651847,10.3957917621297,250512.232217559,0.0,1.0
1989-08-11,81.0,82.87,80.25,82.5,41800,10.3791338929188,10.6187509346442,10.2830308013177,10.571340076121,326212.190239686,0.0,1.0
1989-08-14,81.38,82.0,80.75,81.0,18900,10.4278261259967,10.5072713483869,10.3470995290518,10.3791338929188,147497.856352394,0.0,1.0
1989-08-15,81.88,82.37,81.38,81.38,23300,10.4918948537308,10.5546822069101,10.4278261259967,10.4278261259967,181835.981640781,0.0,1.0
1989-08-16,83.12,83.5,81.75,82.0,24800,10.6507852985112,10.6994775315891,10.4752369845199,10.5072713483869,193542.160716369,0.0,1.0
1989-08-17,82.0,83.0,81.88,82.75,37700,10.5072713483869,10.6354088038551,10.4918948537308,10.603374439988,294215.300766416,0.0,1.0
1989-08-18,82.5,82.5,81.5,81.75,26300,10.571340076121,10.571340076121,10.4432026206529,10.4752369845199,205248.339791956,0.0,1.0
1989-08-21,81.62,82.75,81.0,82.25,44200,10.458579115309,10.603374439988,10.3791338929188,10.539305712254,344942.076760626,0.0,1.0
1989-08-22,81.25,81.38,80.5,80.62,12500,10.4111682567858,10.4278261259967,10.3150651651847,10.3304416598409,97551.4922965571,0.0,1.0
1989-08-23,83.5,83.5,81.25,81.5,31600,10.6994775315891,10.6994775315891,10.4111682567858,10.4432026206529,246610.172525696,0.0,1.0
1989-08-24,86.5,86.5,82.75,83.25,48600,11.0838898979935,11.0838898979935,10.603374439988,10.6674431677221,379280.202049014,0.0,1.0
1989-08-25,86.0,86.75,85.75,86.5,22400,11.0198211702595,11.1159242618606,10.9877868063924,11.0838898979935,174812.274195429,0.0,1.0
1989-08-28,86.87,86.87,85.5,85.75,31300,11.1313007565167,11.1313007565167,10.9557524425254,10.9877868063924,244268.936710579,0.0,1.0
1989-08-29,86.5,86.87,86.38,86.75,29000,11.0838898979935,11.1313007565167,11.0685134033374,11.1159242618606,226319.462128012,0.0,1.0
1989-08-30,86.87,87.25,86.25,86.25,58500,11.1313007565167,11.1799929895946,11.0518555341265,11.0518555341265,456540.983947888,0.0,1.0
1989-08-31,87.0,87.0,86.12,86.12,19800,11.1479586257276,11.1479586257276,11.0351976649156,11.0351976649156,154521.563797746,0.0,1.0
1989-09-01,87.88,88.5,86.75,86.75,26000,11.2607195865396,11.3401648089298,11.1159242618606,11.1159242618606,202907.103976837,0.0,1.0
1989-09-05,87.5,87.62,87.13,87.5,30000,11.2120273534617,11.2274038481178,11.1646164949385,11.2120273534617,234123.581511736,0.0,1.0
1989-09-06,86.38,87.5,86.25,87.5,53100,11.0685134033374,11.2120273534617,11.0518555341265,11.2120273534617,414398.739275772,0.0,1.0
1989-09-07,86.0,86.5,86.0,86.5,43700,11.0198211702595,11.0838898979935,11.0198211702595,11.0838898979935,341040.017068762,0.0,1.0
1989-09-08,86.25,86.38,85.0,85.75,23500,11.0518555341265,11.0685134033374,10.8916837147913,10.9877868063924,183396.805517527,0.0,1.0
1989-09-11,85.75,85.75,85.0,85.63,36100,10.9877868063924,10.9877868063924,10.8916837147913,10.9724103117363,281728.709752457,0.0,1.0
1989-09-12,85.75,86.0,85.5,85.75,6800,10.9877868063924,11.0198211702595,10.9557524425254,10.9877868063924,53068.0118093271,0.0,1.0
1989-09-13,84.5,86.0,84.25,86.0,25400,10.8276149870573,11.0198211702595,10.7955806231902,11.0198211702595,198224.632346603,0.0,1.0
1989-09-14,83.75,83.75,82.5,83.5,66100,10.7315118954562,10.7315118954562,10.571340076121,10.6994775315891,515852.291264191,0.0,1.0
1989-09-15,86.25,86.25,83.75,84.0,125400,11.0518555341265,11.0518555341265,10.7315118954562,10.7635462593232,978636.570719058,0.0,1.0
1989-09-18,86.75,87.5,86.12,86.25,36300,11.1159242618606,11.2120273534617,11.0351976649156,11.0518555341265,283289.5336292,0.0,1.0
1989-09-19,86.0,86.87,86.0,86.5,16900,11.0198211702595,11.1313007565167,11.0198211702595,11.0838898979935,131889.617584944,0.0,1.0
1989-09-20,85.75,86.25,85.25,85.37,15900,10.9877868063924,11.0518555341265,10.9237180786584,10.9390945733145,124085.498201221,0.0,1.0
1989-09-21,85.37,86.12,85.0,85.88,26000,10.9390945733145,11.0351976649156,10.8916837147913,11.0044446756033,202907.103976839,0.0,1.0
1989-09-22,86.0,86.0,85.37,85.37,26100,11.0198211702595,11.0198211702595,10.9390945733145,10.9390945733145,203687.51591521,0.0,1.0
1989-09-25,84.75,86.0,84.75,85.75,19200,10.8596493509243,11.0198211702595,10.8596493509243,10.9877868063924,149839.092167511,0.0,1.0
1989-09-26,84.62,85.25,84.62,84.75,52400,10.8429914817134,10.9237180786584,10.8429914817134,10.8596493509243,408935.855707168,0.0,1.0
1989-09-27,85.75,85.75,84.13,84.38,37200,10.9877868063924,10.9877868063924,10.7802041285341,10.8122384924011,290313.241074554,0.0,1.0
1989-09-28,87.88,87.88,85.37,85.75,41500,11.2607195865396,11.2607195865396,10.9390945733145,10.9877868063924,323870.954424567,0.0,1.0
1989-09-29,88.63,89.12,88.13,88.88,65600,11.3568226781407,11.41961003132,11.2927539504066,11.3888570420077,511950.231572328,0.0,1.0
1989-10-02,89.0,89.5,87.75,88.37,39900,11.4042335366639,11.4683022643979,11.2440617173287,11.3235069397189,311384.363410608,0.0,1.0
1989-10-03,90.38,90.5,89.25,89.25,32600,11.5810632252099,11.5964397198661,11.4362679005309,11.4362679005309,254414.29190942,0.0,1.0
1989-10-04,92.75,92.75,90.62,90.88,28000,11.8847489946694,11.8847489946694,11.6118162145222,11.645131952944,218515.342744287,0.0,1.0
1989-10-05,93.25,93.25,92.0,92.5,28900,11.9488177224034,11.9488177224034,11.7886459030683,11.8527146308023,225539.05018964,0.0,1.0
1989-10-06,93.0,93.62,92.75,93.25,19900,11.9167833585364,11.9962285809266,11.8847489946694,11.9488177224034,155301.975736118,0.0,1.0
1989-10-09,93.13,93.25,92.63,92.63,4400,11.9334412277473,11.9488177224034,11.8693725000132,11.8693725000132,34338.1252883879,0.0,1.0
1989-10-10,94.75,94.75,93.0,93.13,40000,12.1410239056056,12.1410239056056,11.9167833585364,11.9334412277473,312164.775348983,0.0,1.0
1989-10-11,94.25,94.75,94.0,94.25,55500,12.0769551778716,12.1410239056056,12.0449208140045,12.0769551778716,433128.625796711,0.0,1.0
1989-10-12,94.5,94.88,94.25,94.88,31100,12.1089895417386,12.1576817748165,12.0769551778716,12.1576817748165,242708.112833833,0.0,1.0
1989-10-13,91.75,94.5,91.37,94.12,55200,11.7566115392012,12.1089895417386,11.7079193061233,12.0602973086607,430787.389981596,0.0,1.0
1989-10-16,90.5,91.0,87.25,88.5,115800,11.5964397198661,11.6605084476001,11.1799929895946,11.3401648089298,903717.0246353,0.0,1.0
1989-10-17,89.38,90.38,88.13,90.38,80000,11.4529257697418,11.5810632252099,11.2927539504066,11.5810632252099,624329.550697961,0.0,1.0
1989-10-18,90.25,91.75,89.0,89.12,50500,11.564405355999,11.7566115392012,11.4042335366639,11.41961003132,394108.028878091,0.0,1.0
1989-10-19,91.75,92.38,90.25,90.25,23400,11.7566115392012,11.8373381361462,11.564405355999,11.564405355999,182616.393579155,0.0,1.0
1989-10-20,93.0,93.0,91.5,91.63,29800,11.9167833585364,11.9167833585364,11.7245771753342,11.7412350445451,232562.757634991,0.0,1.0
1989-10-23,93.75,93.75,93.25,93.25,10900,12.0128864501375,12.0128864501375,11.9488177224034,11.9488177224034,85064.9012825975,0.0,1.0
1989-10-24,92.87,93.62,91.0,93.5,43600,11.9001254893255,11.9962285809266,11.6605084476001,11.9808520862705,340259.605130391,0.0,1.0
1989-10-25,94.88,95.0,92.5,92.63,26500,12.1576817748165,12.1730582694727,11.8527146308023,11.8693725000132,206809.1636687,0.0,1.0
1989-10-26,93.5,95.38,93.5,94.63,45300,11.9808520862705,12.2217505025506,11.9808520862705,12.1256474109495,353526.608082721,0.0,1.0
1989-10-27,91.87,94.12,90.75,93.75,21700,11.7719880338574,12.0602973086607,11.6284740837331,12.0128864501375,169349.390626823,0.0,1.0
1989-10-30,91.87,92.0,90.88,91.12,19600,11.7719880338574,11.7886459030683,11.645131952944,11.6758849422563,152960.739921001,0.0,1.0
1989-10-31,96.0,96.0,92.63,92.63,23400,12.3011957249408,12.3011957249408,11.8693725000132,11.8693725000132,182616.393579154,0.0,1.0
1989-11-01,97.13,97.63,95.5,95.75,26400,12.4459910496198,12.5100597773539,12.2371269972067,12.2691613610738,206028.751730328,0.0,1.0
1989-11-02,96.37,97.13,96.37,97.13,13100,12.348606583464,12.4459910496198,12.348606583464,12.4459910496198,102233.963926792,0.0,1.0
1989-11-03,97.0,97.75,96.5,96.5,25500,12.4293331804089,12.52543627201,12.3652644526749,12.3652644526749,199005.044284976,0.0,1.0
1989-11-06,95.25,96.5,93.88,96.5,14900,12.2050926333397,12.3652644526749,12.0295443193484,12.3652644526749,116281.378817496,0.0,1.0
1989-11-07,96.0,96.13,95.0,95.0,19400,12.3011957249408,12.3178535941517,12.1730582694727,12.1730582694727,151399.916044256,0.0,1.0
1989-11-08,98.0,98.38,95.75,95.75,23400,12.5574706358771,12.606162868955,12.2691613610738,12.2691613610738,182616.393579154,0.0,1.0
1989-11-09,96.75,97.75,96.75,97.75,13400,12.3972988165419,12.52543627201,12.3972988165419,12.52543627201,104575.199741909,0.0,1.0
1989-11-10,96.0,97.0,96.0,96.25,21300,12.3011957249408,12.4293331804089,12.3011957249408,12.3332300888078,166227.742873333,0.0,1.0
1989-11-13,96.62,96.88,95.87,96.0,24700,12.380640947331,12.4139566857528,12.2845378557299,12.3011957249408,192761.748777997,0.0,1.0
1989-11-14,96.88,97.5,96.13,96.75,37500,12.4139566857528,12.493401908143,12.3178535941517,12.3972988165419,292654.476889669,0.0,1.0
1989-11-15,96.62,97.0,96.25,96.5,17000,12.380640947331,12.4293331804089,12.3332300888078,12.3652644526749,132670.029523318,0.0,1.0
1989-11-16,97.37,97.5,97.0,97.13,8600,12.4767440389321,12.493401908143,12.4293331804089,12.4459910496198,67115.4267000313,0.0,1.0
1989-11-17,97.13,97.63,97.13,97.25,6200,12.4459910496198,12.5100597773539,12.4459910496198,12.461367544276,48385.5401790921,0.0,1.0
1989-11-20,96.88,97.25,96.62,97.25,11200,12.4139566857528,12.461367544276,12.380640947331,12.461367544276,87406.1370977146,0.0,1.0
1989-11-21,97.25,97.5,96.62,96.88,11800,12.461367544276,12.493401908143,12.380640947331,12.4139566857528,92088.6087279494,0.0,1.0
1989-11-22,97.5,97.5,96.75,97.0,41000,12.493401908143,12.493401908143,12.3972988165419,12.4293331804089,319968.894732706,0.0,1.0
1989-11-24,97.0,97.75,97.0,97.13,26700,12.4293331804089,12.52543627201,12.4293331804089,12.4459910496198,208369.987545446,0.0,1.0
1989-11-27,97.25,97.75,97.13,97.13,15100,12.461367544276,12.52543627201,12.4459910496198,12.4459910496198,117842.20269424,0.0,1.0
1989-11-28,98.25,98.25,97.0,97.13,20000,12.5895049997441,12.5895049997441,12.4293331804089,12.4459910496198,156082.387674491,0.0,1.0
1989-11-29,97.75,98.38,97.75,98.0,17400,12.52543627201,12.606162868955,12.52543627201,12.5574706358771,135791.677276807,0.0,1.0
1989-11-30,99.62,99.62,97.75,97.88,23700,12.7650533137354,12.7650533137354,12.52543627201,12.5420941412209,184957.629394272,0.0,1.0
1989-12-01,105.25,105.25,100.0,100.25,47200,13.486467188021,13.486467188021,12.8137455468133,12.8457799106804,368354.434911799,0.0,1.0
1989-12-04,107.75,108.25,104.5,104.75,14900,13.8068108266914,13.8708795544254,13.3903640964199,13.422398460287,116281.378817495,0.0,1.0
1989-12-05,107.75,108.75,107.62,108.0,49800,13.8068108266914,13.9349482821595,13.7901529574805,13.8388451905584,388645.145309481,0.0,1.0
1989-12-06,105.0,107.38,104.5,107.38,32600,13.454432824154,13.7593999681682,13.3903640964199,13.7593999681682,254414.29190942,0.0,1.0
1989-12-07,103.5,105.25,102.75,104.75,19100,13.2622266409518,13.486467188021,13.1661235493507,13.422398460287,149058.680229139,0.0,1.0
1989-12-08,103.0,103.75,102.5,103.75,18400,13.1981579132177,13.2942610048188,13.1340891854837,13.2942610048188,143595.796660532,0.0,1.0
1989-12-11,99.75,101.0,99.0,100.5,60700,12.7817111829463,12.9418830022815,12.6856080913452,12.8778142745474,473710.04659208,0.0,1.0
1989-12-12,100.5,101.0,98.5,99.5,29900,12.8778142745474,12.9418830022815,12.6215393636111,12.7496768190793,233343.169573364,0.0,1.0
1989-12-13,102.0,102.0,101.12,101.12,16800,13.0700204577496,13.0700204577496,12.9572594969376,12.9572594969376,131109.205646572,0.0,1.0
1989-12-14,100.37,102.0,100.25,102.0,17700,12.8611564053365,13.0700204577496,12.8457799106804,13.0700204577496,138132.913091925,0.0,1.0
1989-12-15,97.88,101.25,97.5,101.25,105400,12.5420941412209,12.9739173661485,12.493401908143,12.9739173661485,822554.183044566,0.0,1.0
1989-12-18,93.88,98.5,93.0,98.12,33400,12.0295443193484,12.6215393636111,11.9167833585364,12.5728471305332,260657.587416399,0.0,1.0
1989-12-19,91.5,93.25,91.5,92.75,37100,11.7245771753342,11.9488177224034,11.7245771753342,11.8847489946694,289532.829136181,0.0,1.0
1989-12-20,91.37,92.0,90.0,91.5,32300,11.7079193061233,11.7886459030683,11.532370992132,11.7245771753342,252073.056094304,0.0,1.0
1989-12-21,92.38,92.5,92.0,92.25,17000,11.8373381361462,11.8527146308023,11.7886459030683,11.8206802669353,132670.029523317,0.0,1.0
1989-12-22,93.5,94.25,92.0,92.0,11500,11.9808520862705,12.0769551778716,11.7886459030683,11.7886459030683,89747.372912832,0.0,1.0
1989-12-26,93.25,94.25,92.75,93.25,11300,11.9488177224034,12.0769551778716,11.8847489946694,11.9488177224034,88186.5490360876,0.0,1.0
1989-12-27,95.0,95.0,92.75,93.0,16300,12.1730582694727,12.1730582694727,11.8847489946694,11.9167833585364,127207.14595471,0.0,1.0
1989-12-28,95.0,95.25,94.5,95.0,24400,12.1730582694727,12.2050926333397,12.1089895417386,12.1730582694727,190420.512962878,0.0,1.0
1989-12-29,98.0,98.0,95.0,95.12,45500,12.5574706358771,12.5574706358771,12.1730582694727,12.1884347641288,355087.431959466,0.0,1.0
1990-01-02,100.0,100.0,96.5,97.88,59900,12.8137455468133,12.8137455468133,12.3652644526749,12.5420941412209,467466.751085101,0.0,1.0
1990-01-03,99.75,99.88,98.25,99.88,36700,12.7817111829463,12.7983690521572,12.5895049997441,12.7983690521572,286411.181382691,0.0,1.0
1990-01-04,97.75,99.5,96.75,99.5,24400,12.52543627201,12.7496768190793,12.3972988165419,12.7496768190793,190420.512962879,0.0,1.0
1990-01-05,96.38,97.88,95.13,97.88,18100,12.3498879580187,12.5420941412209,12.1897161386835,12.5420941412209,141254.560845414,0.0,1.0
1990-01-08,96.75,97.0,95.5,95.88,35400,12.3972988165419,12.4293331804089,12.2371269972067,12.2858192302846,276265.826183849,0.0,1.0
1990-01-09,96.0,97.25,95.5,96.88,34100,12.3011957249408,12.461367544276,12.2371269972067,12.4139566857528,266120.470985007,0.0,1.0
1990-01-10,94.5,96.13,93.0,96.13,34200,12.1089895417386,12.3178535941517,11.9167833585364,12.3178535941517,266900.882923379,0.0,1.0
1990-01-11,95.0,95.25,94.38,94.75,15300,12.1730582694727,12.2050926333397,12.0936130470824,12.1410239056056,119403.026570985,0.0,1.0
1990-01-12,91.25,94.0,90.0,94.0,23500,11.6925428114672,12.0449208140045,11.532370992132,12.0449208140045,183396.805517526,0.0,1.0
1990-01-15,89.5,91.25,89.5,91.0,23600,11.4683022643979,11.6925428114672,11.4683022643979,11.6605084476001,184177.2174559,0.0,1.0
1990-01-16,88.0,88.75,87.5,88.25,47300,11.2760960811957,11.3721991727968,11.2120273534617,11.3081304450628,369134.846850172,0.0,1.0
1990-01-17,86.0,88.0,85.0,87.88,32900,11.0198211702595,11.2760960811957,10.8916837147913,11.2607195865396,256755.527724537,0.0,1.0
1990-01-18,86.0,86.5,84.5,85.75,31000,11.0198211702595,11.0838898979935,10.8276149870573,10.9877868063924,241927.70089546,0.0,1.0
1990-01-19,85.0,86.88,85.0,86.25,31600,10.8916837147913,11.1325821310714,10.8916837147913,11.0518555341265,246610.172525696,0.0,1.0
1990-01-22,81.0,85.13,80.5,84.75,42500,10.3791338929188,10.9083415840022,10.3150651651847,10.8596493509243,331675.073808293,0.0,1.0
1990-01-23,83.38,83.63,80.75,81.0,19900,10.684101036933,10.7161354008,10.3470995290518,10.3791338929188,155301.975736118,0.0,1.0
1990-01-24,82.0,82.75,81.5,82.0,24200,10.5072713483869,10.603374439988,10.4432026206529,10.5072713483869,188859.689086135,0.0,1.0
1990-01-25,77.0,82.25,76.5,82.0,40700,9.86658407104627,10.539305712254,9.8025153433122,10.5072713483869,317627.658917589,0.0,1.0
1990-01-26,78.13,78.88,77.0,77.5,61600,10.0113793957253,10.1074824873264,9.86658407104627,9.93065279878033,480733.75403743,0.0,1.0
1990-01-29,79.0,79.5,76.75,78.0,45700,10.1228589819825,10.1869277097166,9.83454970717923,9.9947215265144,356648.255836213,0.0,1.0
1990-01-30,80.38,80.38,78.0,78.75,36600,10.2996886705286,10.2996886705286,9.9947215265144,10.0908246181155,285630.769444317,0.0,1.0
1990-01-31,86.0,86.0,80.5,81.0,56700,11.0198211702595,11.0198211702595,10.3150651651847,10.3791338929188,442493.56905718,0.0,1.0
1990-02-01,84.13,86.5,84.0,86.0,19200,10.7802041285341,11.0838898979935,10.7635462593232,11.0198211702595,149839.092167511,0.0,1.0
1990-02-02,83.63,84.0,83.5,83.75,42300,10.7161354008,10.7635462593232,10.6994775315891,10.7315118954562,330114.249931548,0.0,1.0
1990-02-05,83.38,84.0,83.38,83.5,22900,10.684101036933,10.7635462593232,10.684101036933,10.6994775315891,178714.333887291,0.0,1.0
1990-02-06,83.0,83.25,82.38,83.13,23300,10.6354088038551,10.6674431677221,10.5559635814648,10.6520666730659,181835.981640781,0.0,1.0
1990-02-07,84.0,84.13,81.38,82.75,21100,10.7635462593232,10.7802041285341,10.4278261259967,10.603374439988,164666.918996588,0.0,1.0
1990-02-08,83.75,84.88,83.38,84.25,11600,10.7315118954562,10.8763072201352,10.684101036933,10.7955806231902,90527.7848512044,0.0,1.0
1990-02-09,84.5,84.75,84.0,84.0,20400,10.8276149870573,10.8596493509243,10.7635462593232,10.7635462593232,159204.03542798,0.0,1.0
1990-02-12,82.75,84.0,82.75,84.0,26500,10.603374439988,10.7635462593232,10.603374439988,10.7635462593232,206809.163668701,0.0,1.0
1990-02-13,83.38,83.38,81.88,82.75,38100,10.684101036933,10.684101036933,10.4918948537308,10.603374439988,297336.948519904,0.0,1.0
1990-02-14,80.88,83.75,80.88,83.5,26200,10.3637573982626,10.7315118954562,10.3637573982626,10.6994775315891,204467.927853584,0.0,1.0
1990-02-15,79.88,80.88,79.88,80.88,13100,10.2356199427945,10.3637573982626,10.2356199427945,10.3637573982626,102233.963926791,0.0,1.0
1990-02-16,78.13,80.13,77.75,80.13,20200,10.0113793957253,10.2676543066615,9.96268716264737,10.2676543066615,157643.211551235,0.0,1.0
1990-02-20,75.5,77.63,75.0,77.13,47700,9.67437788784407,9.94731066799119,9.61030916011,9.88324194025712,372256.494603661,0.0,1.0
1990-02-21,73.88,74.5,73.25,74.5,81300,9.46679520998569,9.54624043237593,9.38606861304077,9.54624043237593,634474.905896805,0.0,1.0
1990-02-22,73.5,75.25,73.5,74.13,48600,9.4181029769078,9.64234352397703,9.4181029769078,9.49882957385272,379280.202049013,0.0,1.0
1990-02-23,74.25,74.63,73.75,73.75,14400,9.5142060685089,9.56289830158679,9.45013734077483,9.45013734077483,112379.319125633,0.0,1.0
1990-02-26,74.5,75.0,73.75,74.63,39900,9.54624043237593,9.61030916011,9.45013734077483,9.56289830158679,311384.363410609,0.0,1.0
1990-02-27,74.25,74.75,74.25,74.5,37500,9.5142060685089,9.57827479624297,9.5142060685089,9.54624043237593,292654.47688967,0.0,1.0
1990-02-28,74.0,74.63,73.75,74.25,45200,9.48217170464187,9.56289830158679,9.45013734077483,9.5142060685089,352746.196144349,0.0,1.0
1990-03-01,75.75,76.75,73.75,74.13,82100,9.7064122517111,9.83454970717923,9.45013734077483,9.49882957385272,640718.201403785,0.0,1.0
1990-03-02,76.5,76.63,76.25,76.5,12500,9.8025153433122,9.81917321252306,9.77048097944517,9.8025153433122,97551.4922965568,0.0,1.0
1990-03-05,74.5,76.5,74.5,76.5,52200,9.54624043237593,9.8025153433122,9.54624043237593,9.8025153433122,407375.031830421,0.0,1.0
1990-03-06,75.88,75.88,73.75,74.25,31900,9.72307012092195,9.72307012092195,9.45013734077483,9.5142060685089,248951.408340813,0.0,1.0
1990-03-07,75.38,76.75,74.75,75.63,32900,9.65900139318789,9.83454970717923,9.57827479624297,9.69103575705492,256755.527724538,0.0,1.0
1990-03-08,75.38,75.88,75.0,75.88,39800,9.65900139318789,9.72307012092195,9.61030916011,9.72307012092195,310603.951472237,0.0,1.0
1990-03-09,73.5,76.25,73.25,75.63,15200,9.4181029769078,9.77048097944517,9.38606861304077,9.69103575705492,118622.614632613,0.0,1.0
1990-03-12,74.38,74.38,73.25,73.38,9500,9.53086393771976,9.53086393771976,9.38606861304077,9.40272648225162,74139.1341453832,0.0,1.0
1990-03-13,73.38,74.63,73.0,74.63,21000,9.40272648225162,9.56289830158679,9.35403424917373,9.56289830158679,163886.507058216,0.0,1.0
1990-03-14,74.0,74.25,72.88,73.5,8600,9.48217170464187,9.5142060685089,9.33865775451756,9.4181029769078,67115.4267000311,0.0,1.0
1990-03-15,74.0,74.25,73.75,73.75,35400,9.48217170464187,9.5142060685089,9.45013734077483,9.45013734077483,276265.826183849,0.0,1.0
1990-03-16,75.38,75.38,74.5,74.75,65800,9.65900139318789,9.65900139318789,9.54624043237593,9.57827479624297,513511.055449075,0.0,1.0
1990-03-19,75.38,75.38,74.88,75.13,15400,9.65900139318789,9.65900139318789,9.59493266545382,9.62696702932086,120183.438509358,0.0,1.0
1990-03-20,74.63,75.38,74.5,75.38,25200,9.56289830158679,9.65900139318789,9.54624043237593,9.65900139318789,196663.808469859,0.0,1.0
1990-03-21,74.13,74.88,74.13,74.75,12400,9.49882957385272,9.59493266545382,9.49882957385272,9.57827479624297,96771.0803581844,0.0,1.0
1990-03-22,73.25,74.0,73.0,73.63,39900,9.38606861304077,9.48217170464187,9.35403424917373,9.43476084611865,311384.363410609,0.0,1.0
1990-03-23,73.13,73.38,72.88,73.13,14300,9.37069211838459,9.40272648225162,9.33865775451756,9.37069211838459,111598.907187261,0.0,1.0
1990-03-26,73.38,73.75,73.38,73.63,8900,9.40272648225162,9.45013734077483,9.40272648225162,9.43476084611865,69456.6625151485,0.0,1.0
1990-03-27,73.63,73.63,72.5,73.13,69000,9.43476084611865,9.43476084611865,9.28996552143967,9.37069211838459,538484.237476994,0.0,1.0
1990-03-28,74.5,74.75,74.0,74.0,37300,9.54624043237593,9.57827479624297,9.48217170464187,9.48217170464187,291093.653012926,0.0,1.0
1990-03-29,74.38,74.75,73.88,74.75,8000,9.53086393771976,9.57827479624297,9.46679520998569,9.57827479624297,62432.9550697963,0.0,1.0
1990-03-30,74.88,75.13,73.5,74.25,47800,9.59493266545382,9.62696702932086,9.4181029769078,9.5142060685089,373036.906542033,0.0,1.0
1990-04-02,73.75,74.63,73.5,74.25,24700,9.45013734077483,9.56289830158679,9.4181029769078,9.5142060685089,192761.748777996,0.0,1.0
1990-04-03,74.75,74.75,73.5,73.75,52100,9.57827479624297,9.57827479624297,9.4181029769078,9.45013734077483,406594.619892049,0.0,1.0
1990-04-04,74.25,75.0,74.0,74.75,25500,9.5142060685089,9.61030916011,9.48217170464187,9.57827479624297,199005.044284976,0.0,1.0
1990-04-05,73.38,74.5,73.0,74.5,43300,9.40272648225162,9.54624043237593,9.35403424917373,9.54624043237593,337918.369315273,0.0,1.0
1990-04-06,73.25,73.5,72.75,73.5,10700,9.38606861304077,9.4181029769078,9.3219998853067,9.4181029769078,83504.0774058526,0.0,1.0
1990-04-09,74.0,74.0,73.5,73.5,5200,9.48217170464187,9.48217170464187,9.4181029769078,9.4181029769078,40581.4207953676,0.0,1.0
1990-04-10,74.13,74.13,74.0,74.0,50100,9.49882957385272,9.49882957385272,9.48217170464187,9.48217170464187,390986.3811246,0.0,1.0
1990-04-11,74.38,74.75,74.13,74.13,9200,9.53086393771976,9.57827479624297,9.49882957385272,9.49882957385272,71797.8983302658,0.0,1.0
1990-04-12,75.63,76.13,74.63,74.63,23800,9.69103575705492,9.75510448478899,9.56289830158679,9.56289830158679,185738.041332644,0.0,1.0
1990-04-16,76.0,76.75,76.0,76.25,22500,9.73844661557813,9.83454970717923,9.73844661557813,9.77048097944517,175592.686133802,0.0,1.0
1990-04-17,76.25,76.5,75.13,75.25,22700,9.77048097944517,9.8025153433122,9.62696702932086,9.64234352397703,177153.510010547,0.0,1.0
1990-04-18,76.5,76.75,76.25,76.5,51200,9.8025153433122,9.83454970717923,9.77048097944517,9.8025153433122,399570.912446697,0.0,1.0
1990-04-19,76.25,76.75,76.13,76.75,29400,9.77048097944517,9.83454970717923,9.75510448478899,9.83454970717923,229441.109881502,0.0,1.0
1990-04-20,73.5,76.0,73.25,76.0,47200,9.4181029769078,9.73844661557813,9.38606861304077,9.73844661557813,368354.434911799,0.0,1.0
1990-04-23,71.63,73.13,71.38,73.0,16200,9.17848593518239,9.37069211838459,9.14645157131536,9.35403424917373,126426.734016338,0.0,1.0
1990-04-24,70.25,71.88,69.5,71.88,38400,9.00165624663637,9.21052029904942,8.90555315503527,9.21052029904942,299678.184335022,0.0,1.0
1990-04-25,70.38,71.25,70.0,70.5,10800,9.01831411584722,9.1297937021045,8.96962188276933,9.0336906105034,84284.4893442251,0.0,1.0
1990-04-26,70.38,71.0,68.75,70.63,19900,9.01831411584722,9.09775933823747,8.80945006343417,9.05034847971426,155301.975736119,0.0,1.0
1990-04-27,68.75,70.63,68.5,70.63,29100,8.80945006343417,9.05034847971426,8.77741569956713,9.05034847971426,227099.874066384,0.0,1.0
1990-04-30,69.0,69.25,68.25,68.5,25600,8.8414844273012,8.87351879116823,8.7453813357001,8.77741569956713,199785.456223348,0.0,1.0
1990-05-01,69.88,70.0,69.25,69.25,9700,8.95424538811316,8.96962188276933,8.87351879116823,8.87351879116823,75699.9580221281,0.0,1.0
1990-05-02,70.13,70.63,69.5,70.0,16600,8.98627975198019,9.05034847971426,8.90555315503527,8.96962188276933,129548.381769827,0.0,1.0
1990-05-03,70.38,70.63,70.25,70.63,14400,9.01831411584722,9.05034847971426,9.00165624663637,9.05034847971426,112379.319125633,0.0,1.0
1990-05-04,70.13,70.38,69.5,70.38,29900,8.98627975198019,9.01831411584722,8.90555315503527,9.01831411584722,233343.169573364,0.0,1.0
1990-05-07,70.38,70.75,70.0,70.0,17800,9.01831411584722,9.06572497437043,8.96962188276933,8.96962188276933,138913.325030297,0.0,1.0
1990-05-08,70.63,70.75,70.25,70.38,13000,9.05034847971426,9.06572497437043,9.00165624663637,9.01831411584722,101453.551988419,0.0,1.0
1990-05-09,71.0,71.5,70.5,70.63,49600,9.09775933823747,9.16182806597153,9.0336906105034,9.05034847971426,387084.321432737,0.0,1.0
1990-05-10,71.0,71.5,70.88,70.88,12700,9.09775933823747,9.16182806597153,9.08238284358129,9.08238284358129,99112.3161733017,0.0,1.0
1990-05-11,72.5,72.5,70.75,70.75,132700,9.28996552143967,9.28996552143967,9.06572497437043,9.06572497437043,1035606.64222025,0.0,1.0
1990-05-14,72.25,72.5,72.0,72.0,56900,9.25793115757263,9.28996552143967,9.2258967937056,9.2258967937056,444054.392933927,0.0,1.0
1990-05-15,73.38,73.63,72.25,72.25,126700,9.40272648225162,9.43476084611865,9.25793115757263,9.25793115757263,988781.9259179,0.0,1.0
1990-05-16,74.13,74.38,73.38,73.5,89600,9.49882957385272,9.53086393771976,9.40272648225162,9.4181029769078,699249.096781719,0.0,1.0
1990-05-17,73.75,75.0,73.75,74.5,27000,9.45013734077483,9.61030916011,9.45013734077483,9.54624043237593,210711.223360563,0.0,1.0
1990-05-18,73.75,74.13,73.25,73.75,21300,9.45013734077483,9.49882957385272,9.38606861304077,9.45013734077483,166227.742873333,0.0,1.0
1990-05-21,74.5,75.0,73.88,74.0,29300,9.54624043237593,9.61030916011,9.46679520998569,9.48217170464187,228660.697943129,0.0,1.0
1990-05-22,74.0,75.0,73.0,74.75,47800,9.48217170464187,9.61030916011,9.35403424917373,9.57827479624297,373036.906542033,0.0,1.0
1990-05-23,74.25,74.25,73.5,74.0,43700,9.5142060685089,9.5142060685089,9.4181029769078,9.48217170464187,341040.017068763,0.0,1.0
1990-05-24,75.63,76.0,74.13,74.25,37100,9.69103575705492,9.73844661557813,9.49882957385272,9.5142060685089,289532.829136181,0.0,1.0
1990-05-25,75.0,75.75,75.0,75.75,10500,9.61030916011,9.7064122517111,9.61030916011,9.7064122517111,81943.2535291077,0.0,1.0
1990-05-29,75.75,75.75,74.75,74.75,28400,9.7064122517111,9.7064122517111,9.57827479624297,9.57827479624297,221636.990497777,0.0,1.0
1990-05-30,76.38,77.13,76.0,76.0,23600,9.78713884865602,9.88324194025712,9.73844661557813,9.73844661557813,184177.217455899,0.0,1.0
1990-05-31,76.13,77.0,76.13,76.63,14500,9.75510448478899,9.86658407104627,9.75510448478899,9.81917321252306,113159.731064006,0.0,1.0
1990-06-01,76.75,77.0,76.13,76.63,42200,9.83454970717923,9.86658407104627,9.75510448478899,9.81917321252306,329333.837993176,0.0,1.0
1990-06-04,78.88,78.88,76.88,76.88,33200,10.1074824873264,10.1074824873264,9.85120757639009,9.85120757639009,259096.763539654,0.0,1.0
1990-06-05,79.75,80.0,79.5,80.0,32400,10.2189620735836,10.2509964374507,10.1869277097166,10.2509964374507,252853.468032676,0.0,1.0
1990-06-06,79.63,80.25,79.5,79.63,31400,10.2035855789275,10.2830308013177,10.1869277097166,10.2035855789275,245049.34864895,0.0,1.0
1990-06-07,79.75,79.75,79.13,79.63,20500,10.2189620735836,10.2189620735836,10.1395168511934,10.2035855789275,159984.447366354,0.0,1.0
1990-06-08,78.25,79.88,78.25,78.75,22300,10.0267558903814,10.2356199427945,10.0267558903814,10.0908246181155,174031.862257058,0.0,1.0
1990-06-11,79.13,79.5,78.25,78.25,23400,10.1395168511934,10.1869277097166,10.0267558903814,10.0267558903814,182616.393579154,0.0,1.0
1990-06-12,78.75,79.13,77.75,79.0,115200,10.0908246181155,10.1395168511934,9.96268716264737,10.1228589819825,899034.553005068,0.0,1.0
1990-06-13,78.25,79.25,78.25,78.75,22100,10.0267558903814,10.1548933458496,10.0267558903814,10.0908246181155,172471.038380313,0.0,1.0
1990-06-14,78.0,78.25,78.0,78.0,7800,9.9947215265144,10.0267558903814,9.9947215265144,9.9947215265144,60872.1311930514,0.0,1.0
1990-06-15,77.38,77.63,76.63,76.63,80300,9.91527630412416,9.94731066799119,9.81917321252306,9.81917321252306,626670.786513081,0.0,1.0
1990-06-18,76.0,77.38,76.0,77.25,13200,9.73844661557813,9.91527630412416,9.73844661557813,9.8986184349133,103014.375865164,0.0,1.0
1990-06-19,76.75,76.88,76.0,76.0,11700,9.83454970717923,9.85120757639009,9.73844661557813,9.73844661557813,91308.1967895772,0.0,1.0
1990-06-20,75.88,76.88,75.5,76.75,45900,9.72307012092195,9.85120757639009,9.67437788784407,9.83454970717923,358209.079712957,0.0,1.0
1990-06-21,76.38,76.63,75.88,75.88,9300,9.78713884865602,9.81917321252306,9.72307012092195,9.72307012092195,72578.3102686383,0.0,1.0
1990-06-22,74.88,76.75,74.5,76.63,51700,9.59493266545382,9.83454970717923,9.54624043237593,9.81917321252306,403472.972138559,0.0,1.0
1990-06-25,73.13,74.88,73.0,74.88,27000,9.37069211838459,9.59493266545382,9.35403424917373,9.59493266545382,210711.223360563,0.0,1.0
1990-06-26,73.0,73.75,72.88,73.25,59300,9.35403424917373,9.45013734077483,9.33865775451756,9.38606861304077,462784.279454866,0.0,1.0
1990-06-27,73.38,74.0,73.13,73.25,30500,9.40272648225162,9.48217170464187,9.37069211838459,9.38606861304077,238025.641203599,0.0,1.0
1990-06-28,73.25,73.63,72.63,73.63,17200,9.38606861304077,9.43476084611865,9.30662339065052,9.43476084611865,134230.853400062,0.0,1.0
1990-06-29,73.5,73.88,73.25,73.25,42700,9.4181029769078,9.46679520998569,9.38606861304077,9.38606861304077,333235.897685038,0.0,1.0
1990-07-02,73.88,74.38,73.75,74.0,31900,9.46679520998569,9.53086393771976,9.45013734077483,9.48217170464187,248951.408340813,0.0,1.0
1990-07-03,74.25,74.75,74.13,74.13,10300,9.5142060685089,9.57827479624297,9.49882957385272,9.49882957385272,80382.4296523628,0.0,1.0
1990-07-05,72.63,74.0,72.25,74.0,32200,9.30662339065052,9.48217170464187,9.25793115757263,9.48217170464187,251292.64415593,0.0,1.0
1990-07-06,73.88,73.88,72.5,72.5,10500,9.46679520998569,9.46679520998569,9.28996552143967,9.28996552143967,81943.2535291077,0.0,1.0
1990-07-09,74.25,74.25,73.5,73.63,4200,9.5142060685089,9.5142060685089,9.4181029769078,9.43476084611865,32777.3014116431,0.0,1.0
1990-07-10,72.5,73.88,72.5,73.75,44000,9.28996552143967,9.46679520998569,9.28996552143967,9.45013734077483,343381.25288388,0.0,1.0
1990-07-11,73.25,73.25,72.5,72.5,43700,9.38606861304077,9.38606861304077,9.28996552143967,9.28996552143967,341040.017068763,0.0,1.0
1990-07-12,75.25,75.25,73.0,73.0,52100,9.64234352397703,9.64234352397703,9.35403424917373,9.35403424917373,406594.619892049,0.0,1.0
1990-07-13,76.25,77.88,75.5,75.5,22000,9.77048097944517,9.97934503185822,9.67437788784407,9.67437788784407,171690.62644194,0.0,1.0
1990-07-16,75.75,76.75,75.75,76.5,6300,9.7064122517111,9.83454970717923,9.7064122517111,9.8025153433122,49165.9521174646,0.0,1.0
1990-07-17,76.75,77.0,75.25,75.5,9700,9.83454970717923,9.86658407104627,9.64234352397703,9.67437788784407,75699.9580221281,0.0,1.0
1990-07-18,77.13,78.0,76.75,77.0,25100,9.88324194025712,9.9947215265144,9.83454970717923,9.86658407104627,195883.396531486,0.0,1.0
1990-07-19,78.13,78.13,77.13,77.13,8400,10.0113793957253,10.0113793957253,9.88324194025712,9.88324194025712,65554.6028232859,0.0,1.0
1990-07-20,78.25,78.75,78.0,78.38,34700,10.0267558903814,10.0908246181155,9.9947215265144,10.0434137595923,270802.942615243,0.0,1.0
1990-07-23,77.0,78.5,77.0,78.5,24400,9.86658407104627,10.0587902542485,9.86658407104627,10.0587902542485,190420.512962879,0.0,1.0
1990-07-24,77.63,77.88,76.25,77.25,59500,9.94731066799119,9.97934503185822,9.77048097944517,9.8986184349133,464345.10333161,0.0,1.0
1990-07-25,77.75,78.0,77.13,77.75,14200,9.96268716264737,9.9947215265144,9.88324194025712,9.96268716264737,110818.495248889,0.0,1.0
1990-07-26,77.25,77.5,76.75,77.5,12900,9.8986184349133,9.93065279878033,9.83454970717923,9.93065279878033,100673.140050047,0.0,1.0
1990-07-27,77.63,77.88,76.75,77.13,25800,9.94731066799119,9.97934503185822,9.83454970717923,9.88324194025712,201346.280100093,0.0,1.0
1990-07-30,78.25,78.25,77.38,77.38,19200,10.0267558903814,10.0267558903814,9.91527630412416,9.91527630412416,149839.092167512,0.0,1.0
1990-07-31,78.0,78.5,77.5,78.5,33600,9.9947215265144,10.0587902542485,9.93065279878033,10.0587902542485,262218.411293145,0.0,1.0
1990-08-01,77.75,78.25,76.75,78.0,15900,9.96268716264737,10.0267558903814,9.83454970717923,9.9947215265144,124085.49820122,0.0,1.0
1990-08-02,76.0,76.75,74.63,76.75,23200,9.73844661557813,9.83454970717923,9.56289830158679,9.83454970717923,181055.569702409,0.0,1.0
1990-08-03,75.0,75.5,74.38,74.63,42200,9.61030916011,9.67437788784407,9.53086393771976,9.56289830158679,329333.837993176,0.0,1.0
1990-08-06,74.0,74.25,73.5,74.25,17500,9.48217170464187,9.5142060685089,9.4181029769078,9.5142060685089,136572.089215179,0.0,1.0
1990-08-07,74.25,75.0,73.5,74.5,17900,9.5142060685089,9.61030916011,9.4181029769078,9.54624043237593,139693.736968669,0.0,1.0
1990-08-08,74.0,75.0,73.25,74.5,13300,9.48217170464187,9.61030916011,9.38606861304077,9.54624043237593,103794.787803536,0.0,1.0
1990-08-09,73.38,73.63,73.38,73.38,9200,9.40272648225162,9.43476084611865,9.40272648225162,9.40272648225162,71797.8983302658,0.0,1.0
1990-08-10,71.38,73.0,71.13,72.75,27200,9.14645157131536,9.35403424917373,9.11441720744832,9.3219998853067,212272.047237308,0.0,1.0
1990-08-13,71.88,71.88,70.5,71.13,12300,9.21052029904942,9.21052029904942,9.0336906105034,9.11441720744832,95990.6684198119,0.0,1.0
1990-08-14,73.13,73.38,72.0,72.0,20500,9.37069211838459,9.40272648225162,9.2258967937056,9.2258967937056,159984.447366353,0.0,1.0
1990-08-15,73.63,74.25,73.5,73.75,8500,9.43476084611865,9.5142060685089,9.4181029769078,9.45013734077483,66335.0147616587,0.0,1.0
1990-08-16,72.13,73.0,72.0,72.75,21600,9.24255466291646,9.35403424917373,9.2258967937056,9.3219998853067,168568.97868845,0.0,1.0
1990-08-17,71.38,71.88,70.5,71.5,13900,9.14645157131536,9.21052029904942,9.0336906105034,9.16182806597153,108477.259433771,0.0,1.0
1990-08-20,71.0,72.0,71.0,71.5,26100,9.09775933823747,9.2258967937056,9.09775933823747,9.16182806597153,203687.515915211,0.0,1.0
1990-08-21,68.88,70.0,68.5,70.0,28100,8.82610793264502,8.96962188276933,8.77741569956713,8.96962188276933,219295.75468266,0.0,1.0
1990-08-22,67.88,69.25,67.75,69.0,36100,8.69797047717689,8.87351879116823,8.68131260796603,8.8414844273012,281728.709752456,0.0,1.0
1990-08-23,67.0,67.5,66.25,66.5,13300,8.58520951636493,8.649278244099,8.48910642476383,8.52114078863087,103794.787803536,0.0,1.0
1990-08-24,66.0,67.0,65.63,67.0,61300,8.4570720608968,8.58520951636493,8.40966120237359,8.58520951636493,478392.518222315,0.0,1.0
1990-08-27,67.0,67.38,66.5,66.5,32400,8.58520951636493,8.63390174944282,8.52114078863087,8.52114078863087,252853.468032675,0.0,1.0
1990-08-28,66.13,66.75,65.88,66.75,8900,8.47372993010766,8.5531751524979,8.44169556624062,8.5531751524979,69456.6625151484,0.0,1.0
1990-08-29,66.5,67.0,66.25,66.5,25900,8.52114078863087,8.58520951636493,8.48910642476383,8.52114078863087,202126.692038466,0.0,1.0
1990-08-30,64.0,66.25,62.75,66.25,49500,8.20079714996053,8.48910642476383,8.04062533062537,8.48910642476383,386303.909494365,0.0,1.0
1990-08-31,66.5,66.5,64.0,64.5,59400,8.52114078863087,8.52114078863087,8.20079714996053,8.2648658776946,463564.691393238,0.0,1.0
1990-09-04,66.5,66.5,65.38,66.0,7700,8.52114078863087,8.52114078863087,8.37762683850656,8.4570720608968,60091.719254679,0.0,1.0
1990-09-05,65.88,66.25,64.75,66.25,16900,8.44169556624062,8.48910642476383,8.29690024156163,8.48910642476383,131889.617584945,0.0,1.0
1990-09-06,64.88,65.63,64.75,65.63,34500,8.31355811077249,8.40966120237359,8.29690024156163,8.40966120237359,269242.118738497,0.0,1.0
1990-09-07,65.25,66.5,64.88,64.88,19400,8.3609689692957,8.52114078863087,8.31355811077249,8.31355811077249,151399.916044256,0.0,1.0
1990-09-10,64.25,66.25,64.25,66.0,14000,8.23283151382757,8.48910642476383,8.23283151382757,8.4570720608968,109257.671372144,0.0,1.0
1990-09-11,63.88,64.5,63.5,64.38,25700,8.18542065530436,8.2648658776946,8.13672842222647,8.24948938303842,200565.868161721,0.0,1.0
1990-09-12,64.0,64.13,63.75,64.13,8800,8.20079714996053,8.21745501917139,8.1687627860935,8.21745501917139,68676.250576776,0.0,1.0
1990-09-13,61.5,63.88,61.38,63.75,33500,7.8804535112902,8.18542065530436,7.86507701663402,8.1687627860935,261437.999354772,0.0,1.0
1990-09-14,59.75,61.5,59.63,61.5,29700,7.65621296422097,7.8804535112902,7.64083646956479,7.8804535112902,231782.345696619,0.0,1.0
1990-09-17,59.5,60.75,59.5,59.5,14000,7.62417860035393,7.7843504196891,7.62417860035393,7.62417860035393,109257.671372144,0.0,1.0
1990-09-18,58.63,59.25,58.0,59.25,47500,7.51269901409666,7.5921442364869,7.43197241715173,7.5921442364869,370695.670726916,0.0,1.0
1990-09-19,57.5,58.88,57.13,58.88,44600,7.36790368941767,7.54473337796369,7.32049283089446,7.54473337796369,348063.724514115,0.0,1.0
1990-09-20,56.5,57.13,56.13,57.0,18100,7.23976623394953,7.32049283089446,7.19235537542632,7.3038349616836,141254.560845414,0.0,1.0
1990-09-21,57.13,57.13,56.5,56.5,49900,7.32049283089446,7.32049283089446,7.23976623394953,7.23976623394953,389425.557247855,0.0,1.0
1990-09-24,57.0,57.0,56.38,57.0,15900,7.3038349616836,7.3038349616836,7.22438973929336,7.3038349616836,124085.49820122,0.0,1.0
1990-09-25,57.0,57.0,56.63,56.75,38300,7.3038349616836,7.3038349616836,7.25642410316039,7.27180059781657,298897.77239665,0.0,1.0
1990-09-26,56.5,57.75,56.5,57.25,31100,7.23976623394953,7.3999380532847,7.23976623394953,7.33586932555063,242708.112833833,0.0,1.0
1990-09-27,55.0,56.63,54.88,56.63,23300,7.04756005074733,7.25642410316039,7.03218355609116,7.25642410316039,181835.981640782,0.0,1.0
1990-09-28,54.5,54.75,54.0,54.25,47300,6.98349132301327,7.0155256868803,6.9194225952792,6.95145695914623,369134.846850171,0.0,1.0
1990-10-01,56.63,56.63,54.5,54.75,56000,7.25642410316039,7.25642410316039,6.98349132301327,7.0155256868803,437030.685488575,0.0,1.0
1990-10-02,56.5,57.75,56.0,56.75,33400,7.23976623394953,7.3999380532847,7.17569750621547,7.27180059781657,260657.5874164,0.0,1.0
1990-10-03,57.13,57.75,56.25,56.38,29400,7.32049283089446,7.3999380532847,7.2077318700825,7.22438973929336,229441.109881502,0.0,1.0
1990-10-04,58.88,58.88,56.75,56.88,65500,7.54473337796369,7.54473337796369,7.27180059781657,7.28845846702742,511169.819633958,0.0,1.0
1990-10-05,59.0,59.25,57.0,57.38,55200,7.56010987261987,7.5921442364869,7.3038349616836,7.35252719476149,430787.389981595,0.0,1.0
1990-10-08,58.75,59.0,58.63,59.0,5700,7.52807550875283,7.56010987261987,7.51269901409666,7.56010987261987,44483.4804872299,0.0,1.0
1990-10-09,57.13,58.5,57.0,58.5,150900,7.32049283089446,7.4960411448858,7.3038349616836,7.4960411448858,1177641.61500403,0.0,1.0
1990-10-10,56.38,57.63,56.25,57.0,35000,7.22438973929336,7.38456155862852,7.2077318700825,7.3038349616836,273144.178430359,0.0,1.0
1990-10-11,53.75,56.13,52.75,56.13,88100,6.88738823141217,7.19235537542632,6.75925077594403,7.19235537542632,687542.917706132,0.0,1.0
1990-10-12,54.0,55.63,52.88,53.88,48600,6.9194225952792,7.12828664769226,6.77590864515489,6.90404610062302,379280.202049013,0.0,1.0
1990-10-15,54.25,54.5,52.25,54.0,42900,6.95145695914623,6.98349132301327,6.69518204820997,6.9194225952792,334796.721561783,0.0,1.0
1990-10-16,52.88,54.13,52.88,54.13,13300,6.77590864515489,6.93608046449006,6.77590864515489,6.93608046449006,103794.787803536,0.0,1.0
1990-10-17,52.5,53.0,52.5,52.63,29700,6.727216412077,6.79128513981107,6.727216412077,6.74387428128786,231782.345696619,0.0,1.0
1990-10-18,56.0,56.0,52.63,52.63,28300,7.17569750621547,7.17569750621547,6.74387428128786,6.74387428128786,220856.578559405,0.0,1.0
1990-10-19,55.88,56.5,55.0,56.25,32500,7.16032101155929,7.23976623394953,7.04756005074733,7.2077318700825,253633.879971048,0.0,1.0
1990-10-22,56.38,56.88,55.88,55.88,19000,7.22438973929336,7.28845846702742,7.16032101155929,7.16032101155929,148278.268290766,0.0,1.0
1990-10-23,56.0,56.38,55.88,56.13,10000,7.17569750621547,7.22438973929336,7.16032101155929,7.19235537542632,78041.1938372454,0.0,1.0
1990-10-24,56.13,56.75,56.0,56.13,10700,7.19235537542632,7.27180059781657,7.17569750621547,7.19235537542632,83504.0774058527,0.0,1.0
1990-10-25,54.0,56.0,53.88,56.0,12700,6.9194225952792,7.17569750621547,6.90404610062302,7.17569750621547,99112.3161733017,0.0,1.0
1990-10-26,53.25,54.0,53.25,54.0,7100,6.8233195036781,6.9194225952792,6.8233195036781,6.9194225952792,55409.2476244443,0.0,1.0
1990-10-29,50.38,53.38,49.5,53.38,42400,6.45556500648456,6.83997737288896,6.3428040456726,6.83997737288896,330894.661869921,0.0,1.0
1990-10-30,51.88,52.0,50.38,51.13,20800,6.64777118968676,6.66314768434293,6.45556500648456,6.55166809808566,162325.68318147,0.0,1.0
1990-10-31,51.38,52.0,51.0,52.0,12900,6.58370246195269,6.66314768434293,6.5350102288748,6.66314768434293,100673.140050047,0.0,1.0
1990-11-01,51.75,52.75,51.25,51.63,33100,6.6311133204759,6.75925077594403,6.56704459274183,6.61573682581972,258316.351601282,0.0,1.0
1990-11-02,54.88,54.88,52.25,52.25,49500,7.03218355609116,7.03218355609116,6.69518204820997,6.69518204820997,386303.909494365,0.0,1.0
1990-11-05,55.63,55.75,54.0,54.38,20200,7.12828664769226,7.14366314234843,6.9194225952792,6.96811482835709,157643.211551236,0.0,1.0
1990-11-06,54.63,55.63,54.63,55.38,12300,7.00014919222412,7.12828664769226,7.00014919222412,7.09625228382522,95990.668419812,0.0,1.0
1990-11-07,53.0,54.5,53.0,54.38,26700,6.79128513981107,6.98349132301327,6.79128513981107,6.96811482835709,208369.987545445,0.0,1.0
1990-11-08,54.38,54.75,53.0,53.0,34000,6.96811482835709,7.0155256868803,6.79128513981107,6.79128513981107,265340.059046635,0.0,1.0
1990-11-09,55.13,55.13,54.5,54.63,21800,7.06421791995819,7.06421791995819,6.98349132301327,7.00014919222412,170129.802565195,0.0,1.0
1990-11-12,56.88,57.0,55.25,55.25,11400,7.28845846702742,7.3038349616836,7.07959441461437,7.07959441461437,88966.9609744599,0.0,1.0
1990-11-13,55.88,56.88,55.75,56.88,27600,7.16032101155929,7.28845846702742,7.14366314234843,7.28845846702742,215393.694990797,0.0,1.0
1990-11-14,57.75,58.0,56.13,56.13,12100,7.3999380532847,7.43197241715173,7.19235537542632,7.19235537542632,94429.844543067,0.0,1.0
1990-11-15,57.75,58.25,57.0,57.75,19400,7.3999380532847,7.46400678101877,7.3038349616836,7.3999380532847,151399.916044256,0.0,1.0
1990-11-16,58.5,58.88,58.0,58.0,18200,7.4960411448858,7.54473337796369,7.43197241715173,7.43197241715173,142034.972783787,0.0,1.0
1990-11-19,60.5,60.5,59.0,59.0,15600,7.75231605582207,7.75231605582207,7.56010987261987,7.56010987261987,121744.262386103,0.0,1.0
1990-11-20,59.25,61.38,59.13,61.0,17500,7.5921442364869,7.86507701663402,7.57676774183072,7.81638478355613,136572.08921518,0.0,1.0
1990-11-21,59.75,59.75,59.0,59.63,17900,7.65621296422097,7.65621296422097,7.56010987261987,7.64083646956479,139693.736968669,0.0,1.0
1990-11-23,58.5,59.5,58.5,59.5,27700,7.4960411448858,7.62417860035393,7.4960411448858,7.62417860035393,216174.10692917,0.0,1.0
1990-11-26,59.25,59.25,58.0,58.25,25300,7.5921442364869,7.5921442364869,7.43197241715173,7.46400678101877,197444.220408231,0.0,1.0
1990-11-27,58.88,59.75,58.5,59.5,19400,7.54473337796369,7.65621296422097,7.4960411448858,7.62417860035393,151399.916044256,0.0,1.0
1990-11-28,60.0,60.5,58.88,59.13,10000,7.688247328088,7.75231605582207,7.54473337796369,7.57676774183072,78041.1938372454,0.0,1.0
1990-11-29,58.38,60.13,57.38,59.75,27900,7.48066465022962,7.70490519729886,7.35252719476149,7.65621296422097,217734.930805915,0.0,1.0
1990-11-30,61.5,63.0,58.38,58.5,58300,7.8804535112902,8.0726596944924,7.48066465022962,7.4960411448858,454980.160071141,0.0,1.0
1990-12-03,61.38,61.88,61.0,61.75,18800,7.86507701663402,7.92914574436809,7.81638478355613,7.91248787515723,146717.444414022,0.0,1.0
1990-12-04,61.38,61.5,60.0,61.13,30400,7.86507701663402,7.8804535112902,7.688247328088,7.83304265276699,237245.229265226,0.0,1.0
1990-12-05,61.5,61.5,60.63,61.38,12400,7.8804535112902,7.8804535112902,7.76897392503292,7.86507701663402,96771.0803581844,0.0,1.0
1990-12-06,61.88,62.13,61.5,62.0,53700,7.92914574436809,7.96118010823512,7.8804535112902,7.94452223902427,419081.210906008,0.0,1.0
1990-12-07,61.25,62.0,61.13,62.0,13600,7.84841914742317,7.94452223902427,7.83304265276699,7.94452223902427,106136.023618654,0.0,1.0
1990-12-10,61.0,61.25,60.75,61.0,11600,7.81638478355613,7.84841914742317,7.7843504196891,7.81638478355613,90527.7848512047,0.0,1.0
1990-12-11,60.88,61.0,60.38,61.0,11800,7.80100828889996,7.81638478355613,7.73693956116589,7.81638478355613,92088.6087279496,0.0,1.0
1990-12-12,62.0,62.25,61.0,61.13,58900,7.94452223902427,7.9765566028913,7.81638478355613,7.83304265276699,459662.631701376,0.0,1.0
1990-12-13,62.38,62.88,62.0,62.0,16800,7.99321447210216,8.05728319983622,7.94452223902427,7.94452223902427,131109.205646572,0.0,1.0
1990-12-14,62.38,62.38,61.0,62.38,31300,7.99321447210216,7.99321447210216,7.81638478355613,7.99321447210216,244268.936710578,0.0,1.0
1990-12-17,64.0,64.13,62.0,62.0,21600,8.20079714996053,8.21745501917139,7.94452223902427,7.94452223902427,168568.97868845,0.0,1.0
1990-12-18,64.75,65.0,63.75,64.25,24000,8.29690024156163,8.32893460542867,8.1687627860935,8.23283151382757,187298.865209389,0.0,1.0
1990-12-19,64.25,65.0,63.75,64.88,19700,8.23283151382757,8.32893460542867,8.1687627860935,8.31355811077249,153741.151859373,0.0,1.0
1990-12-20,65.38,65.38,62.88,63.88,28100,8.37762683850656,8.37762683850656,8.05728319983622,8.18542065530436,219295.75468266,0.0,1.0
1990-12-21,67.5,67.5,66.0,66.75,68200,8.649278244099,8.649278244099,8.4570720608968,8.5531751524979,532240.941970014,0.0,1.0
1990-12-24,69.0,69.25,67.0,67.75,9800,8.8414844273012,8.87351879116823,8.58520951636493,8.68131260796603,76480.3699605005,0.0,1.0
1990-12-26,69.63,69.75,68.5,69.25,8600,8.92221102424612,8.9375875189023,8.77741569956713,8.87351879116823,67115.4267000311,0.0,1.0
1990-12-27,68.5,69.88,68.5,69.88,17600,8.77741569956713,8.95424538811316,8.77741569956713,8.95424538811316,137352.501153552,0.0,1.0
1990-12-28,68.38,68.75,68.25,68.75,4100,8.76203920491096,8.80945006343417,8.7453813357001,8.80945006343417,31996.8894732706,0.0,1.0
1990-12-31,68.63,69.0,68.38,69.0,8700,8.79407356877799,8.8414844273012,8.76203920491096,8.8414844273012,67895.8386384035,0.0,1.0
1991-01-02,68.88,69.5,68.5,68.63,28600,8.82610793264502,8.90555315503527,8.77741569956713,8.79407356877799,223197.814374522,0.0,1.0
1991-01-03,67.38,68.88,67.38,68.88,11900,8.63390174944282,8.82610793264502,8.63390174944282,8.82610793264502,92869.0206663221,0.0,1.0
1991-01-04,65.75,66.63,65.63,66.63,20200,8.42503769702977,8.53779865784172,8.40966120237359,8.53779865784172,157643.211551236,0.0,1.0
1991-01-07,63.63,65.0,63.5,65.0,82800,8.15338629143732,8.32893460542867,8.13672842222647,8.32893460542867,646181.084972393,0.0,1.0
1991-01-08,64.75,65.13,63.75,63.75,16100,8.29690024156163,8.34559247463952,8.1687627860935,8.1687627860935,125646.322077965,0.0,1.0
1991-01-09,63.38,66.25,63.38,64.75,41600,8.12135192757029,8.48910642476383,8.12135192757029,8.29690024156163,324651.366362941,0.0,1.0
1991-01-10,63.25,63.5,63.0,63.38,9000,8.10469405835943,8.13672842222647,8.0726596944924,8.12135192757029,70237.0744535209,0.0,1.0
1991-01-11,63.5,63.5,63.25,63.25,5500,8.13672842222647,8.13672842222647,8.10469405835943,8.10469405835943,42922.656610485,0.0,1.0
1991-01-14,63.5,63.5,62.75,63.5,10400,8.13672842222647,8.13672842222647,8.04062533062537,8.13672842222647,81162.8415907352,0.0,1.0
1991-01-15,64.5,64.75,63.5,63.5,28700,8.2648658776946,8.29690024156163,8.13672842222647,8.13672842222647,223978.226312894,0.0,1.0
1991-01-16,64.0,64.25,64.0,64.25,14200,8.20079714996053,8.23283151382757,8.20079714996053,8.23283151382757,110818.495248889,0.0,1.0
1991-01-17,69.75,69.75,67.25,67.25,58400,8.9375875189023,8.9375875189023,8.61724388023197,8.61724388023197,455760.572009513,0.0,1.0
1991-01-18,78.5,78.5,70.0,70.0,71400,10.0587902542485,10.0587902542485,8.96962188276933,8.96962188276933,557214.123997931,0.0,1.0
1991-01-21,77.75,78.5,76.75,78.5,44400,9.96268716264737,10.0587902542485,9.83454970717923,10.0587902542485,346502.90063737,0.0,1.0
1991-01-22,76.5,77.75,76.0,77.75,27200,9.8025153433122,9.96268716264737,9.73844661557813,9.96268716264737,212272.047237308,0.0,1.0
1991-01-23,75.75,76.38,75.0,76.38,27300,9.7064122517111,9.78713884865602,9.61030916011,9.78713884865602,213052.45917568,0.0,1.0
1991-01-24,77.63,77.63,75.75,75.75,25900,9.94731066799119,9.94731066799119,9.7064122517111,9.7064122517111,202126.692038466,0.0,1.0
1991-01-25,78.25,79.0,77.0,77.63,12700,10.0267558903814,10.1228589819825,9.86658407104627,9.94731066799119,99112.316173302,0.0,1.0
1991-01-28,76.75,78.5,76.75,78.25,11600,9.83454970717923,10.0587902542485,9.83454970717923,10.0267558903814,90527.7848512047,0.0,1.0
1991-01-29,75.88,76.88,75.75,76.75,6900,9.72307012092195,9.85120757639009,9.7064122517111,9.83454970717923,53848.4237476994,0.0,1.0
1991-01-30,77.0,77.38,75.88,75.88,16700,9.86658407104627,9.91527630412416,9.72307012092195,9.72307012092195,130328.7937082,0.0,1.0
1991-01-31,77.25,77.25,76.75,77.0,57800,9.8986184349133,9.8986184349133,9.83454970717923,9.86658407104627,451078.100379279,0.0,1.0
1991-02-01,75.5,77.0,74.5,77.0,30400,9.67437788784407,9.86658407104627,9.54624043237593,9.86658407104627,237245.229265226,0.0,1.0
1991-02-04,75.75,75.88,75.0,75.5,14900,9.7064122517111,9.72307012092195,9.61030916011,9.67437788784407,116281.378817496,0.0,1.0
1991-02-05,74.5,76.0,73.5,75.75,28300,9.54624043237593,9.73844661557813,9.4181029769078,9.7064122517111,220856.578559405,0.0,1.0
1991-02-06,78.0,78.25,73.75,74.5,40600,9.9947215265144,10.0267558903814,9.45013734077483,9.54624043237593,316847.246979217,0.0,1.0
1991-02-07,78.25,79.88,77.0,78.0,40000,10.0267558903814,10.2356199427945,9.86658407104627,9.9947215265144,312164.775348983,0.0,1.0
1991-02-08,79.0,79.0,78.38,78.38,20400,10.1228589819825,10.1228589819825,10.0434137595923,10.0434137595923,159204.035427981,0.0,1.0
1991-02-11,80.13,80.88,78.88,79.0,35500,10.2676543066615,10.3637573982626,10.1074824873264,10.1228589819825,277046.238122222,0.0,1.0
1991-02-12,82.75,84.0,80.0,80.13,46000,10.603374439988,10.7635462593232,10.2509964374507,10.2676543066615,358989.49165133,0.0,1.0
1991-02-13,87.5,88.0,81.63,82.75,43700,11.2120273534617,11.2760960811957,10.4598604898637,10.603374439988,341040.017068762,0.0,1.0
1991-02-14,82.25,88.0,81.5,87.5,34900,10.539305712254,11.2760960811957,10.4432026206529,11.2120273534617,272363.766491986,0.0,1.0
1991-02-15,88.0,88.0,82.5,82.5,48100,11.2760960811957,11.2760960811957,10.571340076121,10.571340076121,375378.142357152,0.0,1.0
1991-02-19,88.88,91.0,88.0,88.0,27900,11.3888570420077,11.6605084476001,11.2760960811957,11.2760960811957,217734.930805915,0.0,1.0
1991-02-20,88.5,89.0,87.5,88.88,12600,11.3401648089298,11.4042335366639,11.2120273534617,11.3888570420077,98331.9042349293,0.0,1.0
1991-02-21,90.0,90.5,88.5,88.5,38800,11.532370992132,11.5964397198661,11.3401648089298,11.3401648089298,302799.832088512,0.0,1.0
1991-02-22,89.0,92.5,88.5,90.0,61800,11.4042335366639,11.8527146308023,11.3401648089298,11.532370992132,482294.577914175,0.0,1.0
1991-02-25,86.75,91.5,86.75,89.0,25200,11.1159242618606,11.7245771753342,11.1159242618606,11.4042335366639,196663.808469858,0.0,1.0
1991-02-26,84.5,85.5,84.25,85.5,25100,10.8276149870573,10.9557524425254,10.7955806231902,10.9557524425254,195883.396531485,0.0,1.0
1991-02-27,85.25,86.0,84.0,84.5,15500,10.9237180786584,11.0198211702595,10.7635462593232,10.8276149870573,120963.85044773,0.0,1.0
1991-02-28,86.25,86.25,84.75,85.25,13800,11.0518555341265,11.0518555341265,10.8596493509243,10.9237180786584,107696.847495399,0.0,1.0
1991-03-01,87.0,87.0,83.63,85.5,24000,11.1479586257276,11.1479586257276,10.7161354008,10.9557524425254,187298.865209389,0.0,1.0
1991-03-04,83.38,87.0,83.38,87.0,10800,10.684101036933,11.1479586257276,10.684101036933,11.1479586257276,84284.4893442247,0.0,1.0
1991-03-05,85.75,86.5,82.75,84.25,14400,10.9877868063924,11.0838898979935,10.603374439988,10.7955806231902,112379.319125634,0.0,1.0
1991-03-06,84.0,85.0,83.5,85.0,21600,10.7635462593232,10.8916837147913,10.6994775315891,10.8916837147913,168568.97868845,0.0,1.0
1991-03-07,84.0,84.5,83.75,84.25,15000,10.7635462593232,10.8276149870573,10.7315118954562,10.7955806231902,117061.790755868,0.0,1.0
1991-03-08,84.0,85.5,83.0,83.75,26700,10.7635462593232,10.9557524425254,10.6354088038551,10.7315118954562,208369.987545445,0.0,1.0
1991-03-11,84.0,85.13,84.0,84.5,4200,10.7635462593232,10.9083415840022,10.7635462593232,10.8276149870573,32777.3014116431,0.0,1.0
1991-03-12,85.38,85.75,83.5,83.5,13000,10.9403759478692,10.9877868063924,10.6994775315891,10.6994775315891,101453.551988419,0.0,1.0
1991-03-13,88.5,88.5,85.75,85.75,23700,11.3401648089298,11.3401648089298,10.9877868063924,10.9877868063924,184957.629394272,0.0,1.0
1991-03-14,83.5,88.5,82.0,88.5,30600,10.6994775315891,11.3401648089298,10.5072713483869,11.3401648089298,238806.053141972,0.0,1.0
1991-03-15,84.0,86.38,81.5,86.0,111000,10.7635462593232,11.0685134033374,10.4432026206529,11.0198211702595,866257.251593425,0.0,1.0
1991-03-18,85.5,85.5,84.0,84.0,14200,10.9557524425254,10.9557524425254,10.7635462593232,10.7635462593232,110818.495248889,0.0,1.0
1991-03-19,84.25,86.38,84.25,85.5,22200,10.7955806231902,11.0685134033374,10.7955806231902,10.9557524425254,173251.450318685,0.0,1.0
1991-03-20,85.25,86.5,83.5,85.25,20900,10.9237180786584,11.0838898979935,10.6994775315891,10.9237180786584,163106.095119842,0.0,1.0
1991-03-21,83.25,86.0,83.25,86.0,20800,10.6674431677221,11.0198211702595,10.6674431677221,11.0198211702595,162325.683181471,0.0,1.0
1991-03-22,83.63,84.5,83.0,83.0,6200,10.7161354008,10.8276149870573,10.6354088038551,10.6354088038551,48385.5401790921,0.0,1.0
1991-03-25,86.38,86.5,83.75,83.75,12700,11.0685134033374,11.0838898979935,10.7315118954562,10.7315118954562,99112.3161733013,0.0,1.0
1991-03-26,89.5,89.5,85.5,85.5,12000,11.4683022643979,11.4683022643979,10.9557524425254,10.9557524425254,93649.4326046948,0.0,1.0
1991-03-27,86.63,90.5,86.63,89.5,14100,11.1005477672044,11.5964397198661,11.1005477672044,11.4683022643979,110038.083310516,0.0,1.0
1991-03-28,86.5,88.0,85.5,87.25,20600,11.0838898979935,11.2760960811957,10.9557524425254,11.1799929895946,160764.859304726,0.0,1.0
1991-04-01,83.63,87.0,83.5,86.5,21800,10.7161354008,11.1479586257276,10.6994775315891,11.0838898979935,170129.802565195,0.0,1.0
1991-04-02,88.0,88.0,83.63,83.63,22000,11.2760960811957,11.2760960811957,10.7161354008,10.7161354008,171690.62644194,0.0,1.0
1991-04-03,87.25,87.88,86.75,87.88,8800,11.1799929895946,11.2607195865396,11.1159242618606,11.2607195865396,68676.2505767762,0.0,1.0
1991-04-04,87.13,88.25,86.5,86.75,20100,11.1646164949385,11.3081304450628,11.0838898979935,11.1159242618606,156862.799612863,0.0,1.0
1991-04-05,83.63,87.5,82.5,87.5,29800,10.7161354008,11.2120273534617,10.571340076121,11.2120273534617,232562.757634991,0.0,1.0
1991-04-08,85.0,85.0,83.38,83.63,16900,10.8916837147913,10.8916837147913,10.684101036933,10.7161354008,131889.617584945,0.0,1.0
1991-04-09,84.13,85.5,84.13,85.0,32400,10.7802041285341,10.9557524425254,10.7802041285341,10.8916837147913,252853.468032674,0.0,1.0
1991-04-10,84.0,84.25,83.5,84.25,31200,10.7635462593232,10.7955806231902,10.6994775315891,10.7955806231902,243488.524772206,0.0,1.0
1991-04-11,86.25,86.5,84.5,84.5,19400,11.0518555341265,11.0838898979935,10.8276149870573,10.8276149870573,151399.916044256,0.0,1.0
1991-04-12,86.63,87.5,85.0,86.5,17900,11.1005477672044,11.2120273534617,10.8916837147913,11.0838898979935,139693.736968669,0.0,1.0
1991-04-15,85.25,89.0,85.0,87.5,19300,10.9237180786584,11.4042335366639,10.8916837147913,11.2120273534617,150619.504105883,0.0,1.0
1991-04-16,88.5,88.5,84.5,85.5,14700,11.3401648089298,11.3401648089298,10.8276149870573,10.9557524425254,114720.554940751,0.0,1.0
1991-04-17,87.0,88.5,87.0,88.5,17300,11.1479586257276,11.3401648089298,11.1479586257276,11.3401648089298,135011.265338435,0.0,1.0
1991-04-18,87.0,88.0,87.0,87.25,7500,11.1479586257276,11.2760960811957,11.1479586257276,11.1799929895946,58530.8953779341,0.0,1.0
1991-04-19,84.75,87.25,84.75,87.13,20700,10.8596493509243,11.1799929895946,10.8596493509243,11.1646164949385,161545.271243098,0.0,1.0
1991-04-22,85.38,85.88,85.0,85.75,44300,10.9403759478692,11.0044446756033,10.8916837147913,10.9877868063924,345722.488698998,0.0,1.0
1991-04-23,86.0,87.0,84.0,85.63,55700,11.0198211702595,11.1479586257276,10.7635462593232,10.9724103117363,434689.449673456,0.0,1.0
1991-04-24,86.0,86.0,84.0,85.25,27600,11.0198211702595,11.0198211702595,10.7635462593232,10.9237180786584,215393.694990797,0.0,1.0
1991-04-25,84.25,86.0,83.5,85.25,21500,10.7955806231902,11.0198211702595,10.6994775315891,10.9237180786584,167788.566750078,0.0,1.0
1991-04-26,85.88,86.5,84.0,84.5,11900,11.0044446756033,11.0838898979935,10.7635462593232,10.8276149870573,92869.020666322,0.0,1.0
1991-04-29,83.0,85.88,83.0,85.88,22300,10.6354088038551,11.0044446756033,10.6354088038551,11.0044446756033,174031.862257057,0.0,1.0
1991-04-30,85.5,85.5,83.0,84.5,33500,10.9557524425254,10.9557524425254,10.6354088038551,10.8276149870573,261437.999354772,0.0,1.0
1991-05-01,85.5,87.25,85.0,85.25,14000,10.9557524425254,11.1799929895946,10.8916837147913,10.9237180786584,109257.671372144,0.0,1.0
1991-05-02,84.5,85.25,84.0,85.25,12200,10.8276149870573,10.9237180786584,10.7635462593232,10.9237180786584,95210.2564814392,0.0,1.0
1991-05-03,84.38,85.0,83.5,84.5,6600,10.8122384924011,10.8916837147913,10.6994775315891,10.8276149870573,51507.1879325819,0.0,1.0
1991-05-06,83.75,84.75,82.75,84.5,8300,10.7315118954562,10.8596493509243,10.603374439988,10.8276149870573,64774.1908849135,0.0,1.0
1991-05-07,83.75,86.0,83.5,83.5,42300,10.7315118954562,11.0198211702595,10.6994775315891,10.6994775315891,330114.249931547,0.0,1.0
1991-05-08,84.0,84.5,83.0,83.5,16800,10.7635462593232,10.8276149870573,10.6354088038551,10.6994775315891,131109.205646572,0.0,1.0
1991-05-09,85.0,85.0,83.0,84.13,13900,10.8916837147913,10.8916837147913,10.6354088038551,10.7802041285341,108477.259433771,0.0,1.0
1991-05-10,81.5,84.5,81.5,84.5,20600,10.4432026206529,10.8276149870573,10.4432026206529,10.8276149870573,160764.859304725,0.0,1.0
1991-05-13,80.38,81.63,80.25,81.63,13200,10.2996886705286,10.4598604898637,10.2830308013177,10.4598604898637,103014.375865164,0.0,1.0
1991-05-14,77.5,80.25,77.5,79.63,23000,9.93065279878033,10.2830308013177,9.93065279878033,10.2035855789275,179494.745825665,0.0,1.0
1991-05-15,79.5,80.0,77.63,77.63,34800,10.1869277097166,10.2509964374507,9.94731066799119,9.94731066799119,271583.354553614,0.0,1.0
1991-05-16,80.25,81.25,79.75,80.5,8900,10.2830308013177,10.4111682567858,10.2189620735836,10.3150651651847,69456.6625151484,0.0,1.0
1991-05-17,80.5,80.5,78.5,79.5,27700,10.3150651651847,10.3150651651847,10.0587902542485,10.1869277097166,216174.106929171,0.0,1.0
1991-05-20,80.75,81.0,80.0,80.5,9100,10.3470995290518,10.3791338929188,10.2509964374507,10.3150651651847,71017.4863918931,0.0,1.0
1991-05-21,81.0,81.25,80.5,81.0,8200,10.3791338929188,10.4111682567858,10.3150651651847,10.3791338929188,63993.7789465413,0.0,1.0
1991-05-22,80.25,80.38,78.63,80.25,12000,10.2830308013177,10.2996886705286,10.0754481234593,10.2830308013177,93649.4326046945,0.0,1.0
1991-05-23,78.5,81.25,78.25,80.25,16700,10.0587902542485,10.4111682567858,10.0267558903814,10.2830308013177,130328.793708199,0.0,1.0
1991-05-24,81.25,81.25,78.88,79.0,13300,10.4111682567858,10.4111682567858,10.1074824873264,10.1228589819825,103794.787803537,0.0,1.0
1991-05-28,82.0,82.25,80.13,82.0,17800,10.5072713483869,10.539305712254,10.2676543066615,10.5072713483869,138913.325030297,0.0,1.0
1991-05-29,80.75,82.25,80.25,81.5,11100,10.3470995290518,10.539305712254,10.2830308013177,10.4432026206529,86625.7251593422,0.0,1.0
1991-05-30,80.5,80.75,79.25,80.0,43500,10.3150651651847,10.3470995290518,10.1548933458496,10.2509964374507,339479.193192019,0.0,1.0
1991-05-31,81.0,81.0,78.75,80.5,36100,10.3791338929188,10.3791338929188,10.0908246181155,10.3150651651847,281728.709752456,0.0,1.0
1991-06-03,79.88,81.5,79.75,81.5,13100,10.2356199427945,10.4432026206529,10.2189620735836,10.4432026206529,102233.963926791,0.0,1.0
1991-06-04,80.0,80.5,79.5,79.63,12100,10.2509964374507,10.3150651651847,10.1869277097166,10.2035855789275,94429.8445430667,0.0,1.0
1991-06-05,79.13,81.25,79.0,81.25,10400,10.1395168511934,10.4111682567858,10.1228589819825,10.4111682567858,81162.8415907352,0.0,1.0
1991-06-06,79.0,81.0,79.0,79.13,10300,10.1228589819825,10.3791338929188,10.1228589819825,10.1395168511934,80382.4296523631,0.0,1.0
1991-06-07,78.63,79.75,78.63,78.88,12300,10.0754481234593,10.2189620735836,10.0754481234593,10.1074824873264,95990.6684198121,0.0,1.0
1991-06-10,79.0,79.25,78.75,78.75,7100,10.1228589819825,10.1548933458496,10.0908246181155,10.0908246181155,55409.2476244444,0.0,1.0
1991-06-11,79.13,79.88,78.75,79.0,7600,10.1395168511934,10.2356199427945,10.0908246181155,10.1228589819825,59311.3073163065,0.0,1.0
1991-06-12,77.25,79.0,77.13,79.0,19000,9.8986184349133,10.1228589819825,9.88324194025712,10.1228589819825,148278.268290766,0.0,1.0
1991-06-13,77.75,78.5,76.75,76.75,14600,9.96268716264737,10.0587902542485,9.83454970717923,9.83454970717923,113940.143002378,0.0,1.0
1991-06-14,79.25,79.75,77.88,77.88,13200,10.1548933458496,10.2189620735836,9.97934503185822,9.97934503185822,103014.375865164,0.0,1.0
1991-06-17,77.5,79.5,77.5,79.25,9900,9.93065279878033,10.1869277097166,9.93065279878033,10.1548933458496,77260.781898873,0.0,1.0
1991-06-18,76.38,77.75,76.38,77.0,18600,9.78713884865602,9.96268716264737,9.78713884865602,9.86658407104627,145156.620537277,0.0,1.0
1991-06-19,75.88,76.13,75.5,76.13,14100,9.72307012092195,9.75510448478899,9.67437788784407,9.75510448478899,110038.083310516,0.0,1.0
1991-06-20,77.0,77.5,76.0,76.0,26900,9.86658407104627,9.93065279878033,9.73844661557813,9.73844661557813,209930.81142219,0.0,1.0
1991-06-21,78.0,78.25,77.0,77.0,52500,9.9947215265144,10.0267558903814,9.86658407104627,9.86658407104627,409716.267645539,0.0,1.0
1991-06-24,78.38,79.0,77.5,78.75,11200,10.0434137595923,10.1228589819825,9.93065279878033,10.0908246181155,87406.1370977148,0.0,1.0
1991-06-25,78.88,79.0,78.63,78.63,9900,10.1074824873264,10.1228589819825,10.0754481234593,10.0754481234593,77260.7818988727,0.0,1.0
1991-06-26,79.88,79.88,78.75,78.88,17600,10.2356199427945,10.2356199427945,10.0908246181155,10.1074824873264,137352.501153552,0.0,1.0
1991-06-27,81.75,81.75,80.0,80.0,18800,10.4752369845199,10.4752369845199,10.2509964374507,10.2509964374507,146717.444414021,0.0,1.0
1991-06-28,79.75,81.13,77.25,81.0,43100,10.2189620735836,10.3957917621297,9.8986184349133,10.3791338929188,336357.545438529,0.0,1.0
1991-07-01,82.0,82.0,80.0,80.0,18000,10.5072713483869,10.5072713483869,10.2509964374507,10.2509964374507,140474.148907042,0.0,1.0
1991-07-02,80.5,82.0,80.0,82.0,14900,10.3150651651847,10.5072713483869,10.2509964374507,10.5072713483869,116281.378817496,0.0,1.0
1991-07-03,78.0,79.25,76.75,79.0,24100,9.9947215265144,10.1548933458496,9.83454970717923,10.1228589819825,188079.277147762,0.0,1.0
1991-07-05,78.88,79.5,78.0,78.0,10800,10.1074824873264,10.1869277097166,9.9947215265144,9.9947215265144,84284.4893442247,0.0,1.0
1991-07-08,79.5,79.5,77.25,78.13,15300,10.1869277097166,10.1869277097166,9.8986184349133,10.0113793957253,119403.026570986,0.0,1.0
1991-07-09,78.25,80.25,78.25,79.75,15900,10.0267558903814,10.2830308013177,10.0267558903814,10.2189620735836,124085.498201221,0.0,1.0
1991-07-10,78.0,80.5,77.75,79.0,18600,9.9947215265144,10.3150651651847,9.96268716264737,10.1228589819825,145156.620537277,0.0,1.0
1991-07-11,79.0,79.25,78.0,78.0,17800,10.1228589819825,10.1548933458496,9.9947215265144,9.9947215265144,138913.325030297,0.0,1.0
1991-07-12,80.25,80.75,78.5,79.75,20300,10.2830308013177,10.3470995290518,10.0587902542485,10.2189620735836,158423.623489608,0.0,1.0
1991-07-15,79.63,80.5,79.5,80.0,8600,10.2035855789275,10.3150651651847,10.1869277097166,10.2509964374507,67115.4267000308,0.0,1.0
1991-07-16,78.63,80.5,78.5,79.5,11100,10.0754481234593,10.3150651651847,10.0587902542485,10.1869277097166,86625.7251593426,0.0,1.0
1991-07-17,78.5,79.75,78.5,78.5,6200,10.0587902542485,10.2189620735836,10.0587902542485,10.0587902542485,48385.540179092,0.0,1.0
1991-07-18,80.5,80.5,77.0,78.0,20800,10.3150651651847,10.3150651651847,9.86658407104627,9.9947215265144,162325.683181471,0.0,1.0
1991-07-19,79.13,80.63,79.0,80.5,17400,10.1395168511934,10.3317230343956,10.1228589819825,10.3150651651847,135791.677276807,0.0,1.0
1991-07-22,79.25,79.38,79.13,79.13,5100,10.1548933458496,10.1715512150604,10.1395168511934,10.1395168511934,39801.0088569951,0.0,1.0
1991-07-23,78.75,80.88,78.75,80.0,6000,10.0908246181155,10.3637573982626,10.0908246181155,10.2509964374507,46824.7163023473,0.0,1.0
1991-07-24,79.0,79.75,78.0,79.0,11600,10.1228589819825,10.2189620735836,9.9947215265144,10.1228589819825,90527.784851205,0.0,1.0
1991-07-25,80.5,81.0,79.0,79.0,8500,10.3150651651847,10.3791338929188,10.1228589819825,10.1228589819825,66335.0147616588,0.0,1.0
1991-07-26,80.0,80.25,80.0,80.25,17900,10.2509964374507,10.2830308013177,10.2509964374507,10.2830308013177,139693.736968669,0.0,1.0
1991-07-29,80.0,80.5,80.0,80.0,8000,10.2509964374507,10.3150651651847,10.2509964374507,10.2509964374507,62432.9550697962,0.0,1.0
1991-07-30,80.75,81.5,79.5,80.0,9100,10.3470995290518,10.4432026206529,10.1869277097166,10.2509964374507,71017.4863918931,0.0,1.0
1991-07-31,80.25,80.75,79.25,79.5,7400,10.2830308013177,10.3470995290518,10.1548933458496,10.1869277097166,57750.4834395616,0.0,1.0
1991-08-01,79.38,80.25,79.13,80.25,8300,10.1715512150604,10.2830308013177,10.1395168511934,10.2830308013177,64774.1908849139,0.0,1.0
1991-08-02,79.13,80.5,79.0,80.5,13300,10.1395168511934,10.3150651651847,10.1228589819825,10.3150651651847,103794.787803536,0.0,1.0
1991-08-05,78.88,79.5,78.75,79.5,13400,10.1074824873264,10.1869277097166,10.0908246181155,10.1869277097166,104575.199741908,0.0,1.0
1991-08-06,80.25,80.25,78.88,78.88,22800,10.2830308013177,10.2830308013177,10.1074824873264,10.1074824873264,177933.92194892,0.0,1.0
1991-08-07,79.75,81.5,78.5,80.0,43600,10.2189620735836,10.4432026206529,10.0587902542485,10.2509964374507,340259.605130391,0.0,1.0
1991-08-08,78.5,80.0,78.5,79.75,44800,10.0587902542485,10.2509964374507,10.0587902542485,10.2189620735836,349624.548390858,0.0,1.0
1991-08-09,77.75,78.5,77.63,78.5,14900,9.96268716264737,10.0587902542485,9.94731066799119,10.0587902542485,116281.378817496,0.0,1.0
1991-08-12,78.5,78.75,77.63,77.63,11600,10.0587902542485,10.0908246181155,9.94731066799119,9.94731066799119,90527.7848512044,0.0,1.0
1991-08-13,79.75,80.88,78.5,78.5,21800,10.2189620735836,10.3637573982626,10.0587902542485,10.0587902542485,170129.802565196,0.0,1.0
1991-08-14,79.0,80.5,79.0,80.25,27200,10.1228589819825,10.3150651651847,10.1228589819825,10.2830308013177,212272.047237308,0.0,1.0
1991-08-15,79.0,80.0,79.0,79.13,24600,10.1228589819825,10.2509964374507,10.1228589819825,10.1395168511934,191981.336839624,0.0,1.0
1991-08-16,78.5,80.0,76.25,79.5,43900,10.0587902542485,10.2509964374507,9.77048097944517,10.1869277097166,342600.840945506,0.0,1.0
1991-08-19,77.0,77.5,76.25,76.75,30200,9.86658407104627,9.93065279878033,9.77048097944517,9.83454970717923,235684.405388481,0.0,1.0
1991-08-20,79.75,79.75,77.0,78.0,30800,10.2189620735836,10.2189620735836,9.86658407104627,9.9947215265144,240366.877018717,0.0,1.0
1991-08-21,84.5,84.5,80.5,81.0,47100,10.8276149870573,10.8276149870573,10.3150651651847,10.3791338929188,367574.022973425,0.0,1.0
1991-08-22,84.5,85.5,83.75,85.0,22100,10.8276149870573,10.9557524425254,10.7315118954562,10.8916837147913,172471.038380312,0.0,1.0
1991-08-23,85.5,86.0,83.5,83.5,19200,10.9557524425254,11.0198211702595,10.6994775315891,10.6994775315891,149839.092167511,0.0,1.0
1991-08-26,85.38,85.5,84.75,85.5,5700,10.9403759478692,10.9557524425254,10.8596493509243,10.9557524425254,44483.48048723,0.0,1.0
1991-08-27,85.38,85.5,84.0,85.38,12600,10.9403759478692,10.9557524425254,10.7635462593232,10.9403759478692,98331.9042349295,0.0,1.0
1991-08-28,85.13,85.38,85.13,85.38,11700,10.9083415840022,10.9403759478692,10.9083415840022,10.9403759478692,91308.1967895771,0.0,1.0
1991-08-29,83.5,84.5,83.5,84.5,5700,10.6994775315891,10.8276149870573,10.6994775315891,10.8276149870573,44483.48048723,0.0,1.0
1991-08-30,82.75,83.63,82.0,83.63,17300,10.603374439988,10.7161354008,10.5072713483869,10.7161354008,135011.265338435,0.0,1.0
1991-09-03,82.38,84.75,82.38,82.75,15700,10.5559635814648,10.8596493509243,10.5559635814648,10.603374439988,122524.674324476,0.0,1.0
1991-09-04,82.13,83.0,81.25,82.13,19200,10.5239292175978,10.6354088038551,10.4111682567858,10.5239292175978,149839.092167511,0.0,1.0
1991-09-05,83.5,83.5,82.13,82.25,17800,10.6994775315891,10.6994775315891,10.5239292175978,10.539305712254,138913.325030297,0.0,1.0
1991-09-06,84.63,84.75,83.38,84.5,15500,10.8442728562681,10.8596493509243,10.684101036933,10.8276149870573,120963.850447731,0.0,1.0
1991-09-09,86.13,86.13,84.63,84.63,6300,11.0364790394703,11.0364790394703,10.8442728562681,10.8442728562681,49165.9521174647,0.0,1.0
1991-09-10,84.5,86.0,84.0,86.0,13200,10.8276149870573,11.0198211702595,10.7635462593232,11.0198211702595,103014.375865164,0.0,1.0
1991-09-11,84.88,85.0,84.75,84.75,5700,10.8763072201352,10.8916837147913,10.8596493509243,10.8596493509243,44483.4804872297,0.0,1.0
1991-09-12,84.88,85.0,84.63,84.63,5200,10.8763072201352,10.8916837147913,10.8442728562681,10.8442728562681,40581.4207953675,0.0,1.0
1991-09-13,83.5,85.0,83.0,84.88,21700,10.6994775315891,10.8916837147913,10.6354088038551,10.8763072201352,169349.390626823,0.0,1.0
1991-09-16,83.63,83.75,83.38,83.38,38400,10.7161354008,10.7315118954562,10.684101036933,10.684101036933,299678.184335022,0.0,1.0
1991-09-17,83.5,83.63,83.5,83.5,12900,10.6994775315891,10.7161354008,10.6994775315891,10.6994775315891,100673.140050047,0.0,1.0
1991-09-18,83.5,83.5,82.75,83.0,6600,10.6994775315891,10.6994775315891,10.603374439988,10.6354088038551,51507.1879325822,0.0,1.0
1991-09-19,86.0,86.0,83.25,83.5,25600,11.0198211702595,11.0198211702595,10.6674431677221,10.6994775315891,199785.456223348,0.0,1.0
1991-09-20,86.13,87.5,86.0,87.5,66400,11.0364790394703,11.2120273534617,11.0198211702595,11.2120273534617,518193.527079311,0.0,1.0
1991-09-23,86.5,87.25,86.13,87.25,20800,11.0838898979935,11.1799929895946,11.0364790394703,11.1799929895946,162325.683181471,0.0,1.0
1991-09-24,86.75,86.88,85.75,86.5,29000,11.1159242618606,11.1325821310714,10.9877868063924,11.0838898979935,226319.462128011,0.0,1.0
1991-09-25,86.5,86.88,86.13,86.75,9200,11.0838898979935,11.1325821310714,11.0364790394703,11.1159242618606,71797.898330266,0.0,1.0
1991-09-26,85.75,86.5,85.75,86.13,6500,10.9877868063924,11.0838898979935,10.9877868063924,11.0364790394703,50726.7759942097,0.0,1.0
1991-09-27,85.13,86.0,84.5,85.88,15800,10.9083415840022,11.0198211702595,10.8276149870573,11.0044446756033,123305.086262848,0.0,1.0
1991-09-30,85.75,85.75,84.5,85.38,16300,10.9877868063924,10.9877868063924,10.8276149870573,10.9403759478692,127207.14595471,0.0,1.0
1991-10-01,86.25,86.5,85.88,85.88,29300,11.0518555341265,11.0838898979935,11.0044446756033,11.0044446756033,228660.697943129,0.0,1.0
1991-10-02,86.38,86.63,86.25,86.63,8100,11.0685134033374,11.1005477672044,11.0518555341265,11.1005477672044,63213.3670081686,0.0,1.0
1991-10-03,85.63,86.13,85.5,86.13,3500,10.9724103117363,11.0364790394703,10.9557524425254,11.0364790394703,27314.4178430358,0.0,1.0
1991-10-04,84.75,85.63,84.75,85.63,12700,10.8596493509243,10.9724103117363,10.8596493509243,10.9724103117363,99112.3161733017,0.0,1.0
1991-10-07,86.0,86.13,84.75,84.75,6900,11.0198211702595,11.0364790394703,10.8596493509243,10.8596493509243,53848.4237476992,0.0,1.0
1991-10-08,87.5,87.5,87.0,87.0,10700,11.2120273534617,11.2120273534617,11.1479586257276,11.1479586257276,83504.0774058524,0.0,1.0
1991-10-09,84.25,87.13,84.25,87.0,10800,10.7955806231902,11.1646164949385,10.7955806231902,11.1479586257276,84284.4893442254,0.0,1.0
1991-10-10,86.25,86.25,84.25,84.25,10600,11.0518555341265,11.0518555341265,10.7955806231902,10.7955806231902,82723.6654674802,0.0,1.0
1991-10-11,86.25,86.25,86.13,86.25,5800,11.0518555341265,11.0518555341265,11.0364790394703,11.0518555341265,45263.8924256024,0.0,1.0
1991-10-14,86.25,86.5,85.5,86.25,13900,11.0518555341265,11.0838898979935,10.9557524425254,11.0518555341265,108477.259433771,0.0,1.0
1991-10-15,86.88,86.88,85.75,86.25,14000,11.1325821310714,11.1325821310714,10.9877868063924,11.0518555341265,109257.671372144,0.0,1.0
1991-10-16,86.25,86.75,86.25,86.75,6400,11.0518555341265,11.1159242618606,11.0518555341265,11.1159242618606,49946.3640558371,0.0,1.0
1991-10-17,88.0,88.5,86.25,86.25,15000,11.2760960811957,11.3401648089298,11.0518555341265,11.0518555341265,117061.790755869,0.0,1.0
1991-10-18,88.5,89.25,88.13,88.13,24000,11.3401648089298,11.4362679005309,11.2927539504066,11.2927539504066,187298.865209389,0.0,1.0
1991-10-21,87.63,88.5,87.5,88.5,4100,11.2286852226725,11.3401648089298,11.2120273534617,11.3401648089298,31996.8894732707,0.0,1.0
1991-10-22,88.5,89.13,88.0,88.25,30200,11.3401648089298,11.4208914058747,11.2760960811957,11.3081304450628,235684.405388481,0.0,1.0
1991-10-23,88.5,88.5,88.0,88.5,7700,11.3401648089298,11.3401648089298,11.2760960811957,11.3401648089298,60091.719254679,0.0,1.0
1991-10-24,87.13,88.38,86.75,88.38,10400,11.1646164949385,11.3247883142736,11.1159242618606,11.3247883142736,81162.841590735,0.0,1.0
1991-10-25,87.25,88.25,86.75,86.75,18700,11.1799929895946,11.3081304450628,11.1159242618606,11.1159242618606,145937.032475649,0.0,1.0
1991-10-28,92.0,92.5,87.5,88.0,28600,11.7886459030683,11.8527146308023,11.2120273534617,11.2760960811957,223197.814374521,0.0,1.0
1991-10-29,91.75,92.25,89.5,91.0,30000,11.7566115392012,11.8206802669353,11.4683022643979,11.6605084476001,234123.581511737,0.0,1.0
1991-10-30,91.63,93.0,91.25,91.75,9700,11.7412350445451,11.9167833585364,11.6925428114672,11.7566115392012,75699.9580221278,0.0,1.0
1991-10-31,91.88,91.88,91.0,91.0,8700,11.7732694084121,11.7732694084121,11.6605084476001,11.6605084476001,67895.8386384035,0.0,1.0
1991-11-01,91.5,94.5,90.0,91.88,28000,11.7245771753342,12.1089895417386,11.532370992132,11.7732694084121,218515.342744287,0.0,1.0
1991-11-04,90.25,91.25,89.5,91.25,7000,11.564405355999,11.6925428114672,11.4683022643979,11.6925428114672,54628.835686072,0.0,1.0
1991-11-05,89.63,92.75,89.5,91.0,11800,11.4849601336088,11.8847489946694,11.4683022643979,11.6605084476001,92088.6087279496,0.0,1.0
1991-11-06,91.88,91.88,88.38,89.5,19900,11.7732694084121,11.7732694084121,11.3247883142736,11.4683022643979,155301.975736118,0.0,1.0
1991-11-07,92.25,92.25,90.5,92.0,12700,11.8206802669353,11.8206802669353,11.5964397198661,11.7886459030683,99112.3161733017,0.0,1.0
1991-11-08,92.5,93.75,92.25,92.75,12800,11.8527146308023,12.0128864501375,11.8206802669353,11.8847489946694,99892.7281116745,0.0,1.0
1991-11-11,92.38,92.5,91.0,91.38,8200,11.8373381361462,11.8527146308023,11.6605084476001,11.709200680678,63993.778946541,0.0,1.0
1991-11-12,94.0,94.75,92.13,92.38,21000,12.0449208140045,12.1410239056056,11.8053037722791,11.8373381361462,163886.507058216,0.0,1.0
1991-11-13,96.0,96.0,93.38,93.75,13300,12.3011957249408,12.3011957249408,11.9654755916143,12.0128864501375,103794.787803536,0.0,1.0
1991-11-14,99.0,99.0,96.38,96.5,18400,12.6856080913452,12.6856080913452,12.3498879580187,12.3652644526749,143595.796660532,0.0,1.0
1991-11-15,96.0,99.0,96.0,99.0,26000,12.3011957249408,12.6856080913452,12.3011957249408,12.6856080913452,202907.103976838,0.0,1.0
1991-11-18,93.75,96.25,92.0,96.0,26300,12.0128864501375,12.3332300888078,11.7886459030683,12.3011957249408,205248.339791956,0.0,1.0
1991-11-19,89.75,92.88,89.0,92.0,34200,11.500336628265,11.9014068638802,11.4042335366639,11.7886459030683,266900.882923379,0.0,1.0
1991-11-20,89.25,90.0,89.0,90.0,17300,11.4362679005309,11.532370992132,11.4042335366639,11.532370992132,135011.265338435,0.0,1.0
1991-11-21,90.63,90.63,88.5,89.0,20400,11.6130975890769,11.6130975890769,11.3401648089298,11.4042335366639,159204.035427981,0.0,1.0
1991-11-22,88.0,90.0,87.13,90.0,19100,11.2760960811957,11.532370992132,11.1646164949385,11.532370992132,149058.680229139,0.0,1.0
1991-11-25,89.0,89.0,86.5,88.0,26300,11.4042335366639,11.4042335366639,11.0838898979935,11.2760960811957,205248.339791955,0.0,1.0
1991-11-26,89.75,90.5,87.0,90.0,48100,11.500336628265,11.5964397198661,11.1479586257276,11.532370992132,375378.14235715,0.0,1.0
1991-11-27,89.5,89.75,89.5,89.75,7700,11.4683022643979,11.500336628265,11.4683022643979,11.500336628265,60091.7192546792,0.0,1.0
1991-11-29,89.63,89.63,89.38,89.38,9400,11.4849601336088,11.4849601336088,11.4529257697418,11.4529257697418,73358.7222070107,0.0,1.0
1991-12-02,89.88,90.0,87.88,88.25,31100,11.5169944974758,11.532370992132,11.2607195865396,11.3081304450628,242708.112833834,0.0,1.0
1991-12-03,89.13,89.88,88.25,89.75,8200,11.4208914058747,11.5169944974758,11.3081304450628,11.500336628265,63993.7789465414,0.0,1.0
1991-12-04,87.0,88.0,86.25,88.0,17400,11.1479586257276,11.2760960811957,11.0518555341265,11.2760960811957,135791.677276807,0.0,1.0
1991-12-05,83.75,86.63,83.75,86.63,24300,10.7315118954562,11.1005477672044,10.7315118954562,11.1005477672044,189640.101024506,0.0,1.0
1991-12-06,83.75,85.0,82.5,82.5,30500,10.7315118954562,10.8916837147913,10.571340076121,10.571340076121,238025.641203598,0.0,1.0
1991-12-09,80.5,83.0,80.5,83.0,14600,10.3150651651847,10.6354088038551,10.3150651651847,10.6354088038551,113940.143002379,0.0,1.0
1991-12-10,79.25,81.0,79.0,80.0,94000,10.1548933458496,10.3791338929188,10.1228589819825,10.2509964374507,733587.222070105,0.0,1.0
1991-12-11,81.38,81.38,79.5,80.0,11800,10.4278261259967,10.4278261259967,10.1869277097166,10.2509964374507,92088.6087279495,0.0,1.0
1991-12-12,84.5,84.5,82.0,82.0,15300,10.8276149870573,10.8276149870573,10.5072713483869,10.5072713483869,119403.026570985,0.0,1.0
1991-12-13,82.75,85.5,81.5,85.0,18300,10.603374439988,10.9557524425254,10.4432026206529,10.8916837147913,142815.38472216,0.0,1.0
1991-12-16,83.25,84.0,82.75,83.5,17100,10.6674431677221,10.7635462593232,10.603374439988,10.6994775315891,133450.44146169,0.0,1.0
1991-12-17,82.0,83.0,82.0,83.0,5100,10.5072713483869,10.6354088038551,10.5072713483869,10.6354088038551,39801.0088569953,0.0,1.0
1991-12-18,83.5,83.5,80.88,82.0,16800,10.6994775315891,10.6994775315891,10.3637573982626,10.5072713483869,131109.205646573,0.0,1.0
1991-12-19,83.0,83.38,82.0,83.38,11800,10.6354088038551,10.684101036933,10.5072713483869,10.684101036933,92088.6087279493,0.0,1.0
1991-12-20,84.5,86.0,83.0,85.5,87200,10.8276149870573,11.0198211702595,10.6354088038551,10.9557524425254,680519.210260778,0.0,1.0
1991-12-23,86.88,87.0,84.63,85.0,7900,11.1325821310714,11.1479586257276,10.8442728562681,10.8916837147913,61652.543131424,0.0,1.0
1991-12-24,88.5,89.0,87.0,88.0,12000,11.3401648089298,11.4042335366639,11.1479586257276,11.2760960811957,93649.4326046945,0.0,1.0
1991-12-26,89.75,89.75,88.75,88.75,8400,11.500336628265,11.500336628265,11.3721991727968,11.3721991727968,65554.602823286,0.0,1.0
1991-12-27,89.75,89.75,89.0,89.75,9100,11.500336628265,11.500336628265,11.4042335366639,11.500336628265,71017.4863918932,0.0,1.0
1991-12-30,94.5,94.5,89.25,89.75,44900,12.1089895417386,12.1089895417386,11.4362679005309,11.500336628265,350404.960329232,0.0,1.0
1991-12-31,98.0,99.25,94.5,94.75,57100,12.5574706358771,12.7176424552122,12.1089895417386,12.1410239056056,445615.21681067,0.0,1.0
1992-01-02,98.0,98.0,95.25,96.75,26000,12.5574706358771,12.5574706358771,12.2050926333397,12.3972988165419,202907.103976838,0.0,1.0
1992-01-03,100.1,100.8,98.25,98.25,40300,12.8265592923601,12.9162555111878,12.5895049997441,12.5895049997441,314506.0111641,0.0,1.0
1992-01-06,99.88,100.0,97.5,99.5,23400,12.7983690521572,12.8137455468133,12.493401908143,12.7496768190793,182616.393579154,0.0,1.0
1992-01-07,101.8,101.8,99.25,99.25,22500,13.044392966656,13.044392966656,12.7176424552122,12.7176424552122,175592.686133802,0.0,1.0
1992-01-08,104.5,104.5,101.0,101.0,41700,13.3903640964199,13.3903640964199,12.9418830022815,12.9418830022815,325431.778301314,0.0,1.0
1992-01-09,102.5,104.5,101.3,104.5,15300,13.1340891854837,13.3903640964199,12.9803242389219,13.3903640964199,119403.026570985,0.0,1.0
1992-01-10,101.9,103.5,101.0,102.0,27300,13.0572067122028,13.2622266409518,12.9418830022815,13.0700204577496,213052.45917568,0.0,1.0
1992-01-13,102.0,103.3,101.8,101.9,17100,13.0700204577496,13.2365991498582,13.044392966656,13.0572067122028,133450.44146169,0.0,1.0
1992-01-14,103.8,104.3,102.0,102.0,15800,13.3006678775922,13.3647366053263,13.0700204577496,13.0700204577496,123305.086262848,0.0,1.0
1992-01-15,101.5,103.8,100.3,103.8,18000,13.0059517300155,13.3006678775922,12.8521867834538,13.3006678775922,140474.148907042,0.0,1.0
1992-01-16,98.5,101.3,98.13,101.0,17200,12.6215393636111,12.9803242389219,12.5741285050879,12.9418830022815,134230.853400063,0.0,1.0
1992-01-17,97.0,98.5,96.0,98.5,39400,12.4293331804089,12.6215393636111,12.3011957249408,12.6215393636111,307482.303718748,0.0,1.0
1992-01-20,96.5,97.25,94.38,95.5,21100,12.3652644526749,12.461367544276,12.0936130470824,12.2371269972067,164666.918996587,0.0,1.0
1992-01-21,97.0,97.0,96.0,96.75,9100,12.4293331804089,12.4293331804089,12.3011957249408,12.3972988165419,71017.4863918935,0.0,1.0
1992-01-22,96.88,97.0,96.25,96.5,17200,12.4139566857528,12.4293331804089,12.3332300888078,12.3652644526749,134230.853400062,0.0,1.0
1992-01-23,94.88,96.5,94.25,96.5,11500,12.1576817748165,12.3652644526749,12.0769551778716,12.3652644526749,89747.3729128322,0.0,1.0
1992-01-24,94.0,94.88,94.0,94.88,11100,12.0449208140045,12.1576817748165,12.0449208140045,12.1576817748165,86625.7251593427,0.0,1.0
1992-01-27,91.5,93.0,90.5,93.0,34800,11.7245771753342,11.9167833585364,11.5964397198661,11.9167833585364,271583.354553614,0.0,1.0
1992-01-28,93.5,93.5,91.75,92.25,8000,11.9808520862705,11.9808520862705,11.7566115392012,11.8206802669353,62432.9550697962,0.0,1.0
1992-01-29,90.75,95.0,90.0,92.5,33500,11.6284740837331,12.1730582694727,11.532370992132,11.8527146308023,261437.999354772,0.0,1.0
1992-01-30,90.5,91.5,89.88,91.25,19100,11.5964397198661,11.7245771753342,11.5169944974758,11.6925428114672,149058.680229138,0.0,1.0
1992-01-31,88.25,91.75,87.0,91.75,30000,11.3081304450628,11.7566115392012,11.1479586257276,11.7566115392012,234123.581511736,0.0,1.0
1992-02-03,88.63,88.63,87.38,88.25,21400,11.3568226781407,11.3568226781407,11.1966508588055,11.3081304450628,167008.154811705,0.0,1.0
1992-02-04,86.5,88.5,86.5,88.5,23500,11.0838898979935,11.3401648089298,11.0838898979935,11.3401648089298,183396.805517527,0.0,1.0
1992-02-05,85.0,86.5,84.25,86.5,53700,10.8916837147913,11.0838898979935,10.7955806231902,11.0838898979935,419081.210906009,0.0,1.0
1992-02-06,84.75,85.0,83.5,84.0,13000,10.8596493509243,10.8916837147913,10.6994775315891,10.7635462593232,101453.551988419,0.0,1.0
1992-02-07,82.88,86.0,82.5,86.0,33100,10.6200323091989,11.0198211702595,10.571340076121,11.0198211702595,258316.351601282,0.0,1.0
1992-02-10,84.88,84.88,84.0,84.0,11100,10.8763072201352,10.8763072201352,10.7635462593232,10.7635462593232,86625.7251593421,0.0,1.0
1992-02-11,85.0,85.0,84.0,84.0,6400,10.8916837147913,10.8916837147913,10.7635462593232,10.7635462593232,49946.3640558372,0.0,1.0
1992-02-12,84.5,88.0,84.5,85.0,50000,10.8276149870573,11.2760960811957,10.8276149870573,10.8916837147913,390205.969186226,0.0,1.0
1992-02-13,83.25,86.0,83.0,85.5,27000,10.6674431677221,11.0198211702595,10.6354088038551,10.9557524425254,210711.223360563,0.0,1.0
1992-02-14,80.5,84.0,80.5,82.75,15900,10.3150651651847,10.7635462593232,10.3150651651847,10.603374439988,124085.498201221,0.0,1.0
1992-02-18,80.38,82.0,80.25,81.5,18500,10.2996886705286,10.5072713483869,10.2830308013177,10.4432026206529,144376.208598903,0.0,1.0
1992-02-19,81.5,82.13,80.38,80.5,10800,10.4432026206529,10.5239292175978,10.2996886705286,10.3150651651847,84284.4893442248,0.0,1.0
1992-02-20,82.75,83.25,81.0,81.63,23000,10.603374439988,10.6674431677221,10.3791338929188,10.4598604898637,179494.745825665,0.0,1.0
1992-02-21,80.25,82.75,80.0,82.75,33800,10.2830308013177,10.603374439988,10.2509964374507,10.603374439988,263779.23516989,0.0,1.0
1992-02-24,81.5,81.75,80.0,80.25,10000,10.4432026206529,10.4752369845199,10.2509964374507,10.2830308013177,78041.1938372452,0.0,1.0
1992-02-25,80.13,80.75,79.75,80.75,14200,10.2676543066615,10.3470995290518,10.2189620735836,10.3470995290518,110818.495248889,0.0,1.0
1992-02-26,81.25,81.25,80.13,81.0,14700,10.4111682567858,10.4111682567858,10.2676543066615,10.3791338929188,114720.554940751,0.0,1.0
1992-02-27,80.38,81.5,80.38,81.0,12900,10.2996886705286,10.4432026206529,10.2996886705286,10.3791338929188,100673.140050046,0.0,1.0
1992-02-28,81.0,83.0,80.38,80.63,32400,10.3791338929188,10.6354088038551,10.2996886705286,10.3317230343956,252853.468032675,0.0,1.0
1992-03-02,80.75,81.5,79.5,80.0,26600,10.3470995290518,10.4432026206529,10.1869277097166,10.2509964374507,207589.575607072,0.0,1.0
1992-03-03,80.13,81.25,80.0,80.75,25800,10.2676543066615,10.4111682567858,10.2509964374507,10.3470995290518,201346.280100094,0.0,1.0
1992-03-04,79.63,80.25,78.5,79.0,36300,10.2035855789275,10.2830308013177,10.0587902542485,10.1228589819825,283289.5336292,0.0,1.0
1992-03-05,79.38,80.25,79.38,80.0,43900,10.1715512150604,10.2830308013177,10.1715512150604,10.2509964374507,342600.840945508,0.0,1.0
1992-03-06,79.5,80.0,79.38,79.5,17200,10.1869277097166,10.2509964374507,10.1715512150604,10.1869277097166,134230.853400062,0.0,1.0
1992-03-09,80.13,80.5,79.38,79.5,19800,10.2676543066615,10.3150651651847,10.1715512150604,10.1869277097166,154521.563797746,0.0,1.0
1992-03-10,81.0,81.75,80.75,81.75,21800,10.3791338929188,10.4752369845199,10.3470995290518,10.4752369845199,170129.802565195,0.0,1.0
1992-03-11,79.75,80.88,79.75,80.88,27600,10.2189620735836,10.3637573982626,10.2189620735836,10.3637573982626,215393.694990798,0.0,1.0
1992-03-12,79.75,80.63,79.5,79.5,10000,10.2189620735836,10.3317230343956,10.1869277097166,10.1869277097166,78041.1938372457,0.0,1.0
1992-03-13,79.88,80.5,79.75,79.75,11800,10.2356199427945,10.3150651651847,10.2189620735836,10.2189620735836,92088.6087279495,0.0,1.0
1992-03-16,80.13,80.5,79.75,79.88,13000,10.2676543066615,10.3150651651847,10.2189620735836,10.2356199427945,101453.551988419,0.0,1.0
1992-03-17,80.88,80.88,80.13,80.38,17900,10.3637573982626,10.3637573982626,10.2676543066615,10.2996886705286,139693.73696867,0.0,1.0
1992-03-18,81.5,82.38,80.88,81.0,24200,10.4432026206529,10.5559635814648,10.3637573982626,10.3791338929188,188859.689086133,0.0,1.0
1992-03-19,82.13,82.13,81.5,82.0,10600,10.5239292175978,10.5239292175978,10.4432026206529,10.5072713483869,82723.6654674801,0.0,1.0
1992-03-20,82.13,82.5,81.63,82.13,63800,10.5239292175978,10.571340076121,10.4598604898637,10.5239292175978,497902.816681625,0.0,1.0
1992-03-23,83.25,83.38,82.25,82.5,12500,10.6674431677221,10.684101036933,10.539305712254,10.571340076121,97551.4922965568,0.0,1.0
1992-03-24,82.25,83.5,82.0,83.13,16200,10.539305712254,10.6994775315891,10.5072713483869,10.6520666730659,126426.734016337,0.0,1.0
1992-03-25,81.88,82.0,81.75,82.0,24400,10.4918948537308,10.5072713483869,10.4752369845199,10.5072713483869,190420.512962878,0.0,1.0
1992-03-26,81.25,81.88,80.88,80.88,17400,10.4111682567858,10.4918948537308,10.3637573982626,10.3637573982626,135791.677276808,0.0,1.0
1992-03-27,80.0,81.25,80.0,81.25,18600,10.2509964374507,10.4111682567858,10.2509964374507,10.4111682567858,145156.620537276,0.0,1.0
1992-03-30,81.5,82.0,80.0,80.13,18700,10.4432026206529,10.5072713483869,10.2509964374507,10.2676543066615,145937.032475649,0.0,1.0
1992-03-31,81.38,81.63,81.25,81.5,11900,10.4278261259967,10.4598604898637,10.4111682567858,10.4432026206529,92869.020666322,0.0,1.0
1992-04-01,81.0,81.25,80.75,81.13,15300,10.3791338929188,10.4111682567858,10.3470995290518,10.3957917621297,119403.026570986,0.0,1.0
1992-04-02,81.0,81.75,81.0,81.25,25100,10.3791338929188,10.4752369845199,10.3791338929188,10.4111682567858,195883.396531486,0.0,1.0
1992-04-03,81.63,81.75,81.0,81.0,18300,10.4598604898637,10.4752369845199,10.3791338929188,10.3791338929188,142815.384722159,0.0,1.0
1992-04-06,83.38,83.5,81.63,82.0,21800,10.684101036933,10.6994775315891,10.4598604898637,10.5072713483869,170129.802565194,0.0,1.0
1992-04-07,81.63,84.38,81.5,83.5,26600,10.4598604898637,10.8122384924011,10.4432026206529,10.6994775315891,207589.575607073,0.0,1.0
1992-04-08,80.5,81.5,80.5,81.0,29200,10.3150651651847,10.4432026206529,10.3150651651847,10.3791338929188,227880.286004757,0.0,1.0
1992-04-09,84.5,84.5,81.0,81.25,29500,10.8276149870573,10.8276149870573,10.3791338929188,10.4111682567858,230221.521819873,0.0,1.0
1992-04-10,85.63,85.75,85.0,85.13,13300,10.9724103117363,10.9877868063924,10.8916837147913,10.9083415840022,103794.787803536,0.0,1.0
1992-04-13,86.13,86.13,85.25,85.75,7600,11.0364790394703,11.0364790394703,10.9237180786584,10.9877868063924,59311.3073163067,0.0,1.0
1992-04-14,88.5,88.5,87.0,87.0,20400,11.3401648089298,11.3401648089298,11.1479586257276,11.1479586257276,159204.035427981,0.0,1.0
1992-04-15,89.63,90.13,88.63,88.75,27500,11.4849601336088,11.5490288613429,11.3568226781407,11.3721991727968,214613.283052425,0.0,1.0
1992-04-16,90.0,90.0,88.88,89.63,32900,11.532370992132,11.532370992132,11.3888570420077,11.4849601336088,256755.527724538,0.0,1.0
1992-04-20,89.0,89.0,87.0,89.0,14900,11.4042335366639,11.4042335366639,11.1479586257276,11.4042335366639,116281.378817495,0.0,1.0
1992-04-21,90.0,90.25,88.0,88.88,13000,11.532370992132,11.564405355999,11.2760960811957,11.3888570420077,101453.551988419,0.0,1.0
1992-04-22,89.75,90.25,88.75,89.75,7700,11.500336628265,11.564405355999,11.3721991727968,11.500336628265,60091.7192546788,0.0,1.0
1992-04-23,93.0,93.0,89.25,89.88,18900,11.9167833585364,11.9167833585364,11.4362679005309,11.5169944974758,147497.856352394,0.0,1.0
1992-04-24,91.75,93.0,90.0,92.5,10500,11.7566115392012,11.9167833585364,11.532370992132,11.8527146308023,81943.253529108,0.0,1.0
1992-04-27,90.0,91.13,90.0,91.0,9400,11.532370992132,11.677166316811,11.532370992132,11.6605084476001,73358.7222070107,0.0,1.0
1992-04-28,87.13,88.38,85.5,88.25,58800,11.1646164949385,11.3247883142736,10.9557524425254,11.3081304450628,458882.219763001,0.0,1.0
1992-04-29,88.13,88.5,86.75,87.13,20900,11.2927539504066,11.3401648089298,11.1159242618606,11.1646164949385,163106.095119843,0.0,1.0
1992-04-30,87.5,88.38,86.75,88.38,17400,11.2120273534617,11.3247883142736,11.1159242618606,11.3247883142736,135791.677276807,0.0,1.0
1992-05-01,85.75,88.5,85.75,87.25,15500,10.9877868063924,11.3401648089298,10.9877868063924,11.1799929895946,120963.850447731,0.0,1.0
1992-05-04,88.63,88.63,85.88,85.88,16200,11.3568226781407,11.3568226781407,11.0044446756033,11.0044446756033,126426.734016337,0.0,1.0
1992-05-05,86.25,88.5,86.25,87.75,11800,11.0518555341265,11.3401648089298,11.0518555341265,11.2440617173287,92088.6087279496,0.0,1.0
1992-05-06,86.63,87.5,86.0,86.0,30800,11.1005477672044,11.2120273534617,11.0198211702595,11.0198211702595,240366.877018716,0.0,1.0
1992-05-07,86.5,87.25,85.5,86.38,17100,11.0838898979935,11.1799929895946,10.9557524425254,11.0685134033374,133450.44146169,0.0,1.0
1992-05-08,84.75,86.0,84.63,86.0,9400,10.8596493509243,11.0198211702595,10.8442728562681,11.0198211702595,73358.7222070107,0.0,1.0
1992-05-11,86.0,86.25,84.75,84.75,9300,11.0198211702595,11.0518555341265,10.8596493509243,10.8596493509243,72578.310268638,0.0,1.0
1992-05-12,84.25,85.5,83.75,85.0,23300,10.7955806231902,10.9557524425254,10.7315118954562,10.8916837147913,181835.981640782,0.0,1.0
1992-05-13,85.25,85.25,84.13,84.88,8100,10.9237180786584,10.9237180786584,10.7802041285341,10.8763072201352,63213.3670081686,0.0,1.0
1992-05-14,83.5,84.25,83.0,84.0,13000,10.6994775315891,10.7955806231902,10.6354088038551,10.7635462593232,101453.551988419,0.0,1.0
1992-05-15,81.75,83.75,81.5,83.25,26500,10.4752369845199,10.7315118954562,10.4432026206529,10.6674431677221,206809.1636687,0.0,1.0
1992-05-18,84.0,84.0,83.25,83.25,6700,10.7635462593232,10.7635462593232,10.6674431677221,10.6674431677221,52287.5998709545,0.0,1.0
1992-05-19,87.25,87.5,84.25,84.25,16000,11.1799929895946,11.2120273534617,10.7955806231902,10.7955806231902,124865.910139593,0.0,1.0
1992-05-20,85.75,87.88,85.75,87.25,11700,10.9877868063924,11.2607195865396,10.9877868063924,11.1799929895946,91308.1967895775,0.0,1.0
1992-05-21,84.25,85.75,83.5,85.75,11500,10.7955806231902,10.9877868063924,10.6994775315891,10.9877868063924,89747.3729128326,0.0,1.0
1992-05-22,84.88,85.0,84.0,84.25,20000,10.8763072201352,10.8916837147913,10.7635462593232,10.7955806231902,156082.38767449,0.0,1.0
1992-05-26,83.0,85.0,82.75,85.0,15900,10.6354088038551,10.8916837147913,10.603374439988,10.8916837147913,124085.49820122,0.0,1.0
1992-05-27,83.25,83.5,83.13,83.25,7200,10.6674431677221,10.6994775315891,10.6520666730659,10.6674431677221,56189.6595628167,0.0,1.0
1992-05-28,86.0,86.25,83.63,83.63,8300,11.0198211702595,11.0518555341265,10.7161354008,10.7161354008,64774.1908849135,0.0,1.0
1992-05-29,84.0,86.0,83.0,86.0,14100,10.7635462593232,11.0198211702595,10.6354088038551,11.0198211702595,110038.083310516,0.0,1.0
1992-06-01,84.0,84.0,82.0,83.0,17600,10.7635462593232,10.7635462593232,10.5072713483869,10.6354088038551,137352.501153552,0.0,1.0
1992-06-02,82.5,83.88,82.25,83.5,17800,10.571340076121,10.748169764667,10.539305712254,10.6994775315891,138913.325030297,0.0,1.0
1992-06-03,85.0,85.5,82.5,82.5,8800,10.8916837147913,10.9557524425254,10.571340076121,10.571340076121,68676.2505767762,0.0,1.0
1992-06-04,83.75,84.75,83.75,83.75,10200,10.7315118954562,10.8596493509243,10.7315118954562,10.7315118954562,79602.0177139901,0.0,1.0
1992-06-05,83.0,84.0,82.25,84.0,15800,10.6354088038551,10.7635462593232,10.539305712254,10.7635462593232,123305.086262847,0.0,1.0
1992-06-08,84.5,84.5,82.75,83.0,14400,10.8276149870573,10.8276149870573,10.603374439988,10.6354088038551,112379.319125633,0.0,1.0
1992-06-09,84.0,84.38,83.25,84.38,6600,10.7635462593232,10.8122384924011,10.6674431677221,10.8122384924011,51507.187932582,0.0,1.0
1992-06-10,84.0,84.25,83.75,83.75,9500,10.7635462593232,10.7955806231902,10.7315118954562,10.7315118954562,74139.1341453832,0.0,1.0
1992-06-11,84.25,84.25,84.0,84.25,6600,10.7955806231902,10.7955806231902,10.7635462593232,10.7955806231902,51507.1879325822,0.0,1.0
1992-06-12,84.88,85.25,84.25,84.25,10600,10.8763072201352,10.9237180786584,10.7955806231902,10.7955806231902,82723.6654674798,0.0,1.0
1992-06-15,86.88,87.0,84.5,84.88,18200,11.1325821310714,11.1479586257276,10.8276149870573,10.8763072201352,142034.972783787,0.0,1.0
1992-06-16,85.63,86.88,85.63,86.88,9500,10.9724103117363,11.1325821310714,10.9724103117363,11.1325821310714,74139.1341453829,0.0,1.0
1992-06-17,84.75,85.25,84.75,85.0,15200,10.8596493509243,10.9237180786584,10.8596493509243,10.8916837147913,118622.614632613,0.0,1.0
1992-06-18,85.5,85.5,83.5,84.0,10100,10.9557524425254,10.9557524425254,10.6994775315891,10.7635462593232,78821.6057756179,0.0,1.0
1992-06-19,85.5,85.5,85.0,85.0,30100,10.9557524425254,10.9557524425254,10.8916837147913,10.8916837147913,234903.993450109,0.0,1.0
1992-06-22,85.13,85.5,84.75,85.5,5900,10.9083415840022,10.9557524425254,10.8596493509243,10.9557524425254,46044.3043639748,0.0,1.0
1992-06-23,85.25,85.5,84.38,85.13,9900,10.9237180786584,10.9557524425254,10.8122384924011,10.9083415840022,77260.7818988728,0.0,1.0
1992-06-24,86.38,86.5,85.0,85.25,20600,11.0685134033374,11.0838898979935,10.8916837147913,10.9237180786584,160764.859304725,0.0,1.0
1992-06-25,84.75,86.75,84.75,86.38,12600,10.8596493509243,11.1159242618606,10.8596493509243,11.0685134033374,98331.9042349293,0.0,1.0
1992-06-26,83.75,84.0,83.38,84.0,12100,10.7315118954562,10.7635462593232,10.684101036933,10.7635462593232,94429.8445430667,0.0,1.0
1992-06-29,85.25,85.25,83.25,83.25,10800,10.9237180786584,10.9237180786584,10.6674431677221,10.6674431677221,84284.4893442248,0.0,1.0
1992-06-30,84.5,84.75,84.0,84.0,16500,10.8276149870573,10.8596493509243,10.7635462593232,10.7635462593232,128767.969831455,0.0,1.0
1992-07-01,86.5,86.75,85.0,85.25,18100,11.0838898979935,11.1159242618606,10.8916837147913,10.9237180786584,141254.560845415,0.0,1.0
1992-07-02,86.38,87.0,85.0,86.25,10100,11.0685134033374,11.1479586257276,10.8916837147913,11.0518555341265,78821.6057756176,0.0,1.0
1992-07-06,88.0,88.0,86.0,86.38,21100,11.2760960811957,11.2760960811957,11.0198211702595,11.0685134033374,164666.918996588,0.0,1.0
1992-07-07,85.0,88.5,85.0,88.38,15900,10.8916837147913,11.3401648089298,10.8916837147913,11.3247883142736,124085.498201221,0.0,1.0
1992-07-08,86.0,86.0,84.5,84.75,27300,11.0198211702595,11.0198211702595,10.8276149870573,10.8596493509243,213052.459175679,0.0,1.0
1992-07-09,88.13,88.75,87.0,87.0,23000,11.2927539504066,11.3721991727968,11.1479586257276,11.1479586257276,179494.745825664,0.0,1.0
1992-07-10,86.5,88.75,86.5,88.38,8000,11.0838898979935,11.3721991727968,11.0838898979935,11.3247883142736,62432.9550697965,0.0,1.0
1992-07-13,87.63,87.75,86.5,86.5,5400,11.2286852226725,11.2440617173287,11.0838898979935,11.0838898979935,42142.2446721126,0.0,1.0
1992-07-14,88.75,88.75,87.0,87.0,7900,11.3721991727968,11.3721991727968,11.1479586257276,11.1479586257276,61652.5431314241,0.0,1.0
1992-07-15,91.0,91.0,89.0,89.25,17800,11.6605084476001,11.6605084476001,11.4042335366639,11.4362679005309,138913.325030297,0.0,1.0
1992-07-16,90.75,91.0,90.0,90.5,8200,11.6284740837331,11.6605084476001,11.532370992132,11.5964397198661,63993.7789465413,0.0,1.0
1992-07-17,87.63,90.5,87.5,90.5,15100,11.2286852226725,11.5964397198661,11.2120273534617,11.5964397198661,117842.202694241,0.0,1.0
1992-07-20,88.5,88.5,86.63,86.63,19000,11.3401648089298,11.3401648089298,11.1005477672044,11.1005477672044,148278.268290766,0.0,1.0
1992-07-21,89.38,89.75,88.38,88.5,7000,11.4529257697418,11.500336628265,11.3247883142736,11.3401648089298,54628.8356860716,0.0,1.0
1992-07-22,88.5,89.38,88.0,89.38,11100,11.3401648089298,11.4529257697418,11.2760960811957,11.4529257697418,86625.7251593425,0.0,1.0
1992-07-23,88.25,88.25,87.5,88.25,7500,11.3081304450628,11.3081304450628,11.2120273534617,11.3081304450628,58530.8953779339,0.0,1.0
1992-07-24,88.5,88.5,87.63,87.75,4900,11.3401648089298,11.3401648089298,11.2286852226725,11.2440617173287,38240.1849802503,0.0,1.0
1992-07-27,87.0,88.38,87.0,87.75,9000,11.1479586257276,11.3247883142736,11.1479586257276,11.2440617173287,70237.0744535209,0.0,1.0
1992-07-28,88.63,88.88,86.75,87.13,14000,11.3568226781407,11.3888570420077,11.1159242618606,11.1646164949385,109257.671372143,0.0,1.0
1992-07-29,90.5,90.88,88.63,88.63,37300,11.5964397198661,11.645131952944,11.3568226781407,11.3568226781407,291093.653012925,0.0,1.0
1992-07-30,91.0,91.5,90.38,90.75,19700,11.6605084476001,11.7245771753342,11.5810632252099,11.6284740837331,153741.151859374,0.0,1.0
1992-07-31,91.25,91.88,90.25,90.75,16000,11.6925428114672,11.7732694084121,11.564405355999,11.6284740837331,124865.910139592,0.0,1.0
1992-08-03,92.63,92.75,91.0,91.0,14100,11.8693725000132,11.8847489946694,11.6605084476001,11.6605084476001,110038.083310516,0.0,1.0
1992-08-04,91.75,92.38,91.25,92.38,12100,11.7566115392012,11.8373381361462,11.6925428114672,11.8373381361462,94429.8445430673,0.0,1.0
1992-08-05,92.63,92.75,91.5,91.5,20700,11.8693725000132,11.8847489946694,11.7245771753342,11.7245771753342,161545.271243098,0.0,1.0
1992-08-06,92.63,92.63,91.75,92.25,6200,11.8693725000132,11.8693725000132,11.7566115392012,11.8206802669353,48385.5401790921,0.0,1.0
1992-08-07,92.38,94.38,92.25,92.75,23500,11.8373381361462,12.0936130470824,11.8206802669353,11.8847489946694,183396.805517526,0.0,1.0
1992-08-10,93.25,93.25,91.5,91.5,7500,11.9488177224034,11.9488177224034,11.7245771753342,11.7245771753342,58530.8953779342,0.0,1.0
1992-08-11,93.25,93.5,92.75,93.5,12800,11.9488177224034,11.9808520862705,11.8847489946694,11.9808520862705,99892.7281116745,0.0,1.0
1992-08-12,93.25,93.25,93.13,93.25,6700,11.9488177224034,11.9488177224034,11.9334412277473,11.9488177224034,52287.5998709546,0.0,1.0
1992-08-13,91.5,94.5,91.5,93.25,13500,11.7245771753342,12.1089895417386,11.7245771753342,11.9488177224034,105355.611680281,0.0,1.0
1992-08-14,93.25,93.5,91.63,91.75,16300,11.9488177224034,11.9808520862705,11.7412350445451,11.7566115392012,127207.14595471,0.0,1.0
1992-08-17,93.0,93.75,93.0,93.13,18200,11.9167833585364,12.0128864501375,11.9167833585364,11.9334412277473,142034.972783787,0.0,1.0
1992-08-18,92.88,93.5,92.63,92.75,8300,11.9014068638802,11.9808520862705,11.8693725000132,11.8847489946694,64774.1908849138,0.0,1.0
1992-08-19,91.0,93.5,91.0,93.5,7800,11.6605084476001,11.9808520862705,11.6605084476001,11.9808520862705,60872.1311930516,0.0,1.0
1992-08-20,90.75,91.5,90.38,91.0,9900,11.6284740837331,11.7245771753342,11.5810632252099,11.6605084476001,77260.781898873,0.0,1.0
1992-08-21,90.0,91.5,88.25,91.0,28500,11.532370992132,11.7245771753342,11.3081304450628,11.6605084476001,222417.40243615,0.0,1.0
1992-08-24,89.75,89.75,88.75,88.75,13400,11.500336628265,11.500336628265,11.3721991727968,11.3721991727968,104575.199741909,0.0,1.0
1992-08-25,88.88,90.25,88.25,90.25,13800,11.3888570420077,11.564405355999,11.3081304450628,11.564405355999,107696.847495399,0.0,1.0
1992-08-26,88.25,88.25,87.0,88.0,13800,11.3081304450628,11.3081304450628,11.1479586257276,11.2760960811957,107696.847495398,0.0,1.0
1992-08-27,87.0,88.5,87.0,88.0,15900,11.1479586257276,11.3401648089298,11.1479586257276,11.2760960811957,124085.49820122,0.0,1.0
1992-08-28,88.75,88.75,87.5,87.75,29300,11.3721991727968,11.3721991727968,11.2120273534617,11.2440617173287,228660.69794313,0.0,1.0
1992-08-31,88.38,88.5,88.13,88.13,10300,11.3247883142736,11.3401648089298,11.2927539504066,11.2927539504066,80382.429652363,0.0,1.0
1992-09-01,90.13,90.75,88.0,88.25,9000,11.5490288613429,11.6284740837331,11.2760960811957,11.3081304450628,70237.0744535206,0.0,1.0
1992-09-02,90.63,90.75,90.0,90.0,5200,11.6130975890769,11.6284740837331,11.532370992132,11.532370992132,40581.4207953677,0.0,1.0
1992-09-03,90.38,91.25,89.5,90.38,19000,11.5810632252099,11.6925428114672,11.4683022643979,11.5810632252099,148278.268290766,0.0,1.0
1992-09-04,89.0,90.75,89.0,90.38,9600,11.4042335366639,11.6284740837331,11.4042335366639,11.5810632252099,74919.5460837554,0.0,1.0
1992-09-08,89.0,89.5,88.75,89.25,9700,11.4042335366639,11.4683022643979,11.3721991727968,11.4362679005309,75699.9580221279,0.0,1.0
1992-09-09,90.5,90.75,89.0,89.0,14200,11.5964397198661,11.6284740837331,11.4042335366639,11.4042335366639,110818.495248888,0.0,1.0
1992-09-10,90.88,91.25,89.88,90.5,15300,11.645131952944,11.6925428114672,11.5169944974758,11.5964397198661,119403.026570985,0.0,1.0
1992-09-11,89.5,90.63,89.5,90.63,5000,11.4683022643979,11.6130975890769,11.4683022643979,11.6130975890769,39020.5969186228,0.0,1.0
1992-09-14,89.75,90.5,89.0,90.5,14500,11.500336628265,11.5964397198661,11.4042335366639,11.5964397198661,113159.731064006,0.0,1.0
1992-09-15,88.5,90.0,88.5,89.5,16700,11.3401648089298,11.532370992132,11.3401648089298,11.4683022643979,130328.7937082,0.0,1.0
1992-09-16,88.63,89.75,88.5,88.5,44600,11.3568226781407,11.500336628265,11.3401648089298,11.3401648089298,348063.724514113,0.0,1.0
1992-09-17,88.13,89.0,88.13,88.5,9100,11.2927539504066,11.4042335366639,11.2927539504066,11.3401648089298,71017.4863918933,0.0,1.0
1992-09-18,89.88,89.88,88.88,89.0,39100,11.5169944974758,11.5169944974758,11.3888570420077,11.4042335366639,305141.06790363,0.0,1.0
1992-09-21,89.88,89.88,89.75,89.75,16300,11.5169944974758,11.5169944974758,11.500336628265,11.500336628265,127207.14595471,0.0,1.0
1992-09-22,87.25,89.88,87.25,89.75,11400,11.1799929895946,11.5169944974758,11.1799929895946,11.500336628265,88966.9609744601,0.0,1.0
1992-09-23,87.13,87.75,87.0,87.25,11600,11.1646164949385,11.2440617173287,11.1479586257276,11.1799929895946,90527.7848512044,0.0,1.0
1992-09-24,91.0,91.0,86.75,87.0,64500,11.6605084476001,11.6605084476001,11.1159242618606,11.1479586257276,503365.700250235,0.0,1.0
1992-09-25,90.75,91.5,89.75,91.0,30500,11.6284740837331,11.7245771753342,11.500336628265,11.6605084476001,238025.641203599,0.0,1.0
1992-09-28,92.38,92.5,90.5,90.5,19400,11.8373381361462,11.8527146308023,11.5964397198661,11.5964397198661,151399.916044256,0.0,1.0
1992-09-29,91.25,92.25,91.25,92.13,8100,11.6925428114672,11.8206802669353,11.6925428114672,11.8053037722791,63213.3670081686,0.0,1.0
1992-09-30,93.25,94.0,90.75,91.0,42100,11.9488177224034,12.0449208140045,11.6284740837331,11.6605084476001,328553.426054804,0.0,1.0
1992-10-01,94.25,94.5,93.0,93.25,68400,12.0769551778716,12.1089895417386,11.9167833585364,11.9488177224034,533801.765846757,0.0,1.0
1992-10-02,92.38,94.5,92.25,94.25,18100,11.8373381361462,12.1089895417386,11.8206802669353,12.0769551778716,141254.560845414,0.0,1.0
1992-10-05,92.5,92.5,90.25,91.75,34700,11.8527146308023,11.8527146308023,11.564405355999,11.7566115392012,270802.942615242,0.0,1.0
1992-10-06,93.63,94.0,92.13,92.25,16800,11.9975099554813,12.0449208140045,11.8053037722791,11.8206802669353,131109.205646573,0.0,1.0
1992-10-07,92.63,94.25,92.63,93.75,23000,11.8693725000132,12.0769551778716,11.8693725000132,12.0128864501375,179494.745825664,0.0,1.0
1992-10-08,94.13,94.75,92.75,92.75,36900,12.0615786832154,12.1410239056056,11.8847489946694,11.8847489946694,287972.005259435,0.0,1.0
1992-10-09,93.25,93.75,92.5,93.0,18400,11.9488177224034,12.0128864501375,11.8527146308023,11.9167833585364,143595.796660532,0.0,1.0
1992-10-12,95.75,95.75,93.25,93.25,13500,12.2691613610738,12.2691613610738,11.9488177224034,11.9488177224034,105355.611680281,0.0,1.0
1992-10-13,94.75,96.38,94.38,95.0,15500,12.1410239056056,12.3498879580187,12.0936130470824,12.1730582694727,120963.850447731,0.0,1.0
1992-10-14,94.13,95.5,93.75,94.5,10800,12.0615786832154,12.2371269972067,12.0128864501375,12.1089895417386,84284.489344225,0.0,1.0
1992-10-15,95.38,95.5,94.13,94.13,17500,12.2217505025506,12.2371269972067,12.0615786832154,12.0615786832154,136572.089215179,0.0,1.0
1992-10-16,95.0,95.38,94.25,95.38,21400,12.1730582694727,12.2217505025506,12.0769551778716,12.2217505025506,167008.154811705,0.0,1.0
1992-10-19,96.63,96.63,95.0,95.0,24300,12.3819223218857,12.3819223218857,12.1730582694727,12.1730582694727,189640.101024507,0.0,1.0
1992-10-20,97.13,98.0,96.25,97.75,15300,12.4459910496198,12.5574706358771,12.3332300888078,12.52543627201,119403.026570985,0.0,1.0
1992-10-21,95.63,97.0,95.63,97.0,5500,12.2537848664176,12.4293331804089,12.2537848664176,12.4293331804089,42922.656610485,0.0,1.0
1992-10-22,93.88,95.38,93.75,95.38,12100,12.0295443193484,12.2217505025506,12.0128864501375,12.2217505025506,94429.8445430667,0.0,1.0
1992-10-23,94.75,94.75,93.88,93.88,23500,12.1410239056056,12.1410239056056,12.0295443193484,12.0295443193484,183396.805517527,0.0,1.0
1992-10-26,95.75,95.75,94.0,94.5,16300,12.2691613610738,12.2691613610738,12.0449208140045,12.1089895417386,127207.14595471,0.0,1.0
1992-10-27,94.0,95.88,93.75,95.88,9000,12.0449208140045,12.2858192302846,12.0128864501375,12.2858192302846,70237.0744535211,0.0,1.0
1992-10-28,95.0,95.0,93.88,94.0,6700,12.1730582694727,12.1730582694727,12.0295443193484,12.0449208140045,52287.5998709543,0.0,1.0
1992-10-29,94.75,95.0,94.0,95.0,7700,12.1410239056056,12.1730582694727,12.0449208140045,12.1730582694727,60091.7192546792,0.0,1.0
1992-10-30,94.0,94.75,93.75,94.75,12500,12.0449208140045,12.1410239056056,12.0128864501375,12.1410239056056,97551.4922965571,0.0,1.0
1992-11-02,95.0,95.0,93.0,93.0,17000,12.1730582694727,12.1730582694727,11.9167833585364,11.9167833585364,132670.029523317,0.0,1.0
1992-11-03,93.63,95.0,93.5,94.88,16600,11.9975099554813,12.1730582694727,11.9808520862705,12.1576817748165,129548.381769828,0.0,1.0
1992-11-04,93.63,94.5,93.25,93.63,36000,11.9975099554813,12.1089895417386,11.9488177224034,11.9975099554813,280948.297814084,0.0,1.0
1992-11-05,92.25,94.0,91.5,93.38,23600,11.8206802669353,12.0449208140045,11.7245771753342,11.9654755916143,184177.217455899,0.0,1.0
1992-11-06,92.75,92.75,92.13,92.25,11200,11.8847489946694,11.8847489946694,11.8053037722791,11.8206802669353,87406.1370977147,0.0,1.0
1992-11-09,93.75,94.5,92.38,92.5,7300,12.0128864501375,12.1089895417386,11.8373381361462,11.8527146308023,56970.0715011892,0.0,1.0
1992-11-10,93.75,94.38,93.25,93.75,6900,12.0128864501375,12.0936130470824,11.9488177224034,12.0128864501375,53848.4237476994,0.0,1.0
1992-11-11,93.5,93.5,93.0,93.5,6000,11.9808520862705,11.9808520862705,11.9167833585364,11.9808520862705,46824.7163023471,0.0,1.0
1992-11-12,94.0,94.0,93.25,93.63,26200,12.0449208140045,12.0449208140045,11.9488177224034,11.9975099554813,204467.927853584,0.0,1.0
1992-11-13,94.38,94.75,93.75,93.75,15100,12.0936130470824,12.1410239056056,12.0128864501375,12.0128864501375,117842.202694241,0.0,1.0
1992-11-16,94.25,94.25,93.5,94.13,4400,12.0769551778716,12.0769551778716,11.9808520862705,12.0615786832154,34338.1252883879,0.0,1.0
1992-11-17,93.0,94.25,92.5,94.25,9000,11.9167833585364,12.0769551778716,11.8527146308023,12.0769551778716,70237.0744535209,0.0,1.0
1992-11-18,94.0,94.5,93.25,93.25,21200,12.0449208140045,12.1089895417386,11.9488177224034,11.9488177224034,165447.330934961,0.0,1.0
1992-11-19,92.75,93.88,92.25,93.88,8400,11.8847489946694,12.0295443193484,11.8206802669353,12.0295443193484,65554.602823286,0.0,1.0
1992-11-20,94.0,94.5,94.0,94.5,21700,12.0449208140045,12.1089895417386,12.0449208140045,12.1089895417386,169349.390626823,0.0,1.0
1992-11-23,92.75,94.0,92.38,94.0,29700,11.8847489946694,12.0449208140045,11.8373381361462,12.0449208140045,231782.345696618,0.0,1.0
1992-11-24,93.0,93.88,92.63,92.63,15600,11.9167833585364,12.0295443193484,11.8693725000132,11.8693725000132,121744.262386103,0.0,1.0
1992-11-25,93.13,93.25,93.0,93.0,3700,11.9334412277473,11.9488177224034,11.9167833585364,11.9167833585364,28875.2417197807,0.0,1.0
1992-11-27,94.5,95.5,93.38,93.38,10400,12.1089895417386,12.2371269972067,11.9654755916143,11.9654755916143,81162.8415907353,0.0,1.0
1992-11-30,93.75,94.75,93.5,94.5,26200,12.0128864501375,12.1410239056056,11.9808520862705,12.1089895417386,204467.927853583,0.0,1.0
1992-12-01,93.5,93.75,92.75,93.75,20800,11.9808520862705,12.0128864501375,11.8847489946694,12.0128864501375,162325.68318147,0.0,1.0
1992-12-02,93.13,93.25,92.0,93.25,12800,11.9334412277473,11.9488177224034,11.7886459030683,11.9488177224034,99892.7281116738,0.0,1.0
1992-12-03,93.25,94.0,93.0,93.13,14100,11.9488177224034,12.0449208140045,11.9167833585364,11.9334412277473,110038.083310516,0.0,1.0
1992-12-04,93.0,93.75,93.0,93.5,12900,11.9167833585364,12.0128864501375,11.9167833585364,11.9808520862705,100673.140050047,0.0,1.0
1992-12-07,93.25,93.38,92.5,93.0,15300,11.9488177224034,11.9654755916143,11.8527146308023,11.9167833585364,119403.026570986,0.0,1.0
1992-12-08,94.13,94.13,93.13,93.38,19900,12.0615786832154,12.0615786832154,11.9334412277473,11.9654755916143,155301.975736118,0.0,1.0
1992-12-09,94.5,94.75,94.13,94.13,58200,12.1089895417386,12.1410239056056,12.0615786832154,12.0615786832154,454199.748132768,0.0,1.0
1992-12-10,95.75,95.75,94.13,94.25,9100,12.2691613610738,12.2691613610738,12.0615786832154,12.0769551778716,71017.4863918932,0.0,1.0
1992-12-11,95.5,96.0,94.63,94.75,7700,12.2371269972067,12.3011957249408,12.1256474109495,12.1410239056056,60091.7192546792,0.0,1.0
1992-12-14,94.75,97.5,94.75,95.5,31400,12.1410239056056,12.493401908143,12.1410239056056,12.2371269972067,245049.348648951,0.0,1.0
1992-12-15,94.25,95.38,93.88,95.13,27800,12.0769551778716,12.2217505025506,12.0295443193484,12.1897161386835,216954.518867542,0.0,1.0
1992-12-16,94.25,95.0,93.88,94.5,16600,12.0769551778716,12.1730582694727,12.0295443193484,12.1089895417386,129548.381769827,0.0,1.0
1992-12-17,95.88,95.88,93.75,94.13,17900,12.2858192302846,12.2858192302846,12.0128864501375,12.0615786832154,139693.73696867,0.0,1.0
1992-12-18,100.0,100.0,97.0,97.5,105300,12.8137455468133,12.8137455468133,12.4293331804089,12.493401908143,821773.771106197,0.0,1.0
1992-12-21,99.88,100.0,99.75,100.0,10500,12.7983690521572,12.8137455468133,12.7817111829463,12.8137455468133,81943.2535291074,0.0,1.0
1992-12-22,100.5,100.5,99.13,100.0,17800,12.8778142745474,12.8778142745474,12.7022659605561,12.8137455468133,138913.325030297,0.0,1.0
1992-12-23,101.3,102.0,100.5,100.5,15600,12.9803242389219,13.0700204577496,12.8778142745474,12.8778142745474,121744.262386103,0.0,1.0
1992-12-24,101.4,101.5,101.3,101.3,3900,12.9931379844687,13.0059517300155,12.9803242389219,12.9803242389219,30436.0655965258,0.0,1.0
1992-12-28,100.8,101.4,100.0,101.4,6000,12.9162555111878,12.9931379844687,12.8137455468133,12.9931379844687,46824.7163023474,0.0,1.0
1992-12-29,99.75,102.9,99.75,100.8,21200,12.7817111829463,13.1853441676709,12.7817111829463,12.9162555111878,165447.33093496,0.0,1.0
1992-12-30,99.0,99.75,98.5,99.75,15200,12.6856080913452,12.7817111829463,12.6215393636111,12.7817111829463,118622.614632613,0.0,1.0
1992-12-31,98.0,101.0,98.0,99.0,26500,12.5574706358771,12.9418830022815,12.5574706358771,12.6856080913452,206809.1636687,0.0,1.0
1993-01-04,97.75,98.13,97.0,98.13,17700,12.52543627201,12.5741285050879,12.4293331804089,12.5741285050879,138132.913091925,0.0,1.0
1993-01-05,96.63,97.75,96.63,97.75,18400,12.3819223218857,12.52543627201,12.3819223218857,12.52543627201,143595.796660532,0.0,1.0
1993-01-06,96.38,96.38,96.25,96.38,10800,12.3498879580187,12.3498879580187,12.3332300888078,12.3498879580187,84284.489344225,0.0,1.0
1993-01-07,95.0,95.63,94.5,95.38,21900,12.1730582694727,12.2537848664176,12.1089895417386,12.2217505025506,170910.214503567,0.0,1.0
1993-01-08,94.25,94.88,94.13,94.88,21800,12.0769551778716,12.1576817748165,12.0615786832154,12.1576817748165,170129.802565195,0.0,1.0
1993-01-11,94.25,94.25,94.0,94.25,7100,12.0769551778716,12.0769551778716,12.0449208140045,12.0769551778716,55409.2476244441,0.0,1.0
1993-01-12,94.25,94.63,93.75,94.63,21800,12.0769551778716,12.1256474109495,12.0128864501375,12.1256474109495,170129.802565195,0.0,1.0
1993-01-13,95.5,96.0,94.0,94.0,13800,12.2371269972067,12.3011957249408,12.0449208140045,12.0449208140045,107696.847495399,0.0,1.0
1993-01-14,95.38,95.38,94.25,95.25,12500,12.2217505025506,12.2217505025506,12.0769551778716,12.2050926333397,97551.4922965565,0.0,1.0
1993-01-15,97.38,99.0,96.63,96.75,34200,12.4780254134868,12.6856080913452,12.3819223218857,12.3972988165419,266900.88292338,0.0,1.0
1993-01-18,96.63,97.13,96.5,97.13,3800,12.3819223218857,12.4459910496198,12.3652644526749,12.4459910496198,29655.6536581533,0.0,1.0
1993-01-19,96.13,96.75,96.0,96.63,11400,12.3178535941517,12.3972988165419,12.3011957249408,12.3819223218857,88966.9609744595,0.0,1.0
1993-01-20,95.75,96.0,95.25,95.88,8000,12.2691613610738,12.3011957249408,12.2050926333397,12.2858192302846,62432.9550697962,0.0,1.0
1993-01-21,94.5,95.5,94.0,95.5,10000,12.1089895417386,12.2371269972067,12.0449208140045,12.2371269972067,78041.1938372454,0.0,1.0
1993-01-22,92.88,94.75,92.75,94.75,17000,11.9014068638802,12.1410239056056,11.8847489946694,12.1410239056056,132670.029523318,0.0,1.0
1993-01-25,94.5,94.5,93.13,93.13,19600,12.1089895417386,12.1089895417386,11.9334412277473,11.9334412277473,152960.739921001,0.0,1.0
1993-01-26,93.5,95.25,93.5,94.5,9800,11.9808520862705,12.2050926333397,11.9808520862705,12.1089895417386,76480.3699605003,0.0,1.0
1993-01-27,94.25,94.38,93.25,93.5,9000,12.0769551778716,12.0936130470824,11.9488177224034,11.9808520862705,70237.0744535207,0.0,1.0
1993-01-28,94.0,94.75,93.63,94.0,11500,12.0449208140045,12.1410239056056,11.9975099554813,12.0449208140045,89747.3729128325,0.0,1.0
1993-01-29,95.38,95.5,94.0,94.0,15600,12.2217505025506,12.2371269972067,12.0449208140045,12.0449208140045,121744.262386102,0.0,1.0
1993-02-01,96.88,97.0,95.38,95.38,16500,12.4139566857528,12.4293331804089,12.2217505025506,12.2217505025506,128767.969831455,0.0,1.0
1993-02-02,97.88,97.88,96.25,96.5,7200,12.5420941412209,12.5420941412209,12.3332300888078,12.3652644526749,56189.6595628167,0.0,1.0
1993-02-03,100.0,100.0,97.75,97.75,23700,12.8137455468133,12.8137455468133,12.52543627201,12.52543627201,184957.629394272,0.0,1.0
1993-02-04,100.5,101.0,98.25,101.0,29000,12.8778142745474,12.9418830022815,12.5895049997441,12.9418830022815,226319.462128012,0.0,1.0
1993-02-05,100.3,100.3,98.5,100.0,15200,12.8521867834538,12.8521867834538,12.6215393636111,12.8137455468133,118622.614632613,0.0,1.0
1993-02-08,97.13,100.1,97.0,100.1,20600,12.4459910496198,12.8265592923601,12.4293331804089,12.8265592923601,160764.859304726,0.0,1.0
1993-02-09,96.88,97.13,95.75,97.13,17200,12.4139566857528,12.4459910496198,12.2691613610738,12.4459910496198,134230.853400062,0.0,1.0
1993-02-10,96.0,97.0,95.75,97.0,11100,12.3011957249408,12.4293331804089,12.2691613610738,12.4293331804089,86625.7251593424,0.0,1.0
1993-02-11,96.38,96.75,95.25,95.25,16300,12.3498879580187,12.3972988165419,12.2050926333397,12.2050926333397,127207.14595471,0.0,1.0
1993-02-12,95.25,96.5,95.0,96.13,13100,12.2050926333397,12.3652644526749,12.1730582694727,12.3178535941517,102233.963926792,0.0,1.0
1993-02-16,93.13,94.5,93.0,94.25,22000,11.9334412277473,12.1089895417386,11.9167833585364,12.0769551778716,171690.626441939,0.0,1.0
1993-02-17,94.25,94.25,93.0,93.0,17700,12.0769551778716,12.0769551778716,11.9167833585364,11.9167833585364,138132.913091924,0.0,1.0
1993-02-18,92.0,94.25,92.0,94.25,19900,11.7886459030683,12.0769551778716,11.7886459030683,12.0769551778716,155301.975736118,0.0,1.0
1993-02-19,91.0,92.38,91.0,92.13,19100,11.6605084476001,11.8373381361462,11.6605084476001,11.8053037722791,149058.680229139,0.0,1.0
1993-02-22,92.75,93.0,91.0,91.13,48600,11.8847489946694,11.9167833585364,11.6605084476001,11.677166316811,379280.202049012,0.0,1.0
1993-02-23,92.0,92.75,91.25,92.75,22700,11.7886459030683,11.8847489946694,11.6925428114672,11.8847489946694,177153.510010547,0.0,1.0
1993-02-24,93.75,93.75,92.13,92.25,15700,12.0128864501375,12.0128864501375,11.8053037722791,11.8206802669353,122524.674324475,0.0,1.0
1993-02-25,94.63,94.63,93.5,94.0,5800,12.1256474109495,12.1256474109495,11.9808520862705,12.0449208140045,45263.8924256022,0.0,1.0
1993-02-26,93.75,94.63,92.75,94.63,21700,12.0128864501375,12.1256474109495,11.8847489946694,12.1256474109495,169349.390626823,0.0,1.0
1993-03-01,92.88,93.75,92.25,93.63,10300,11.9014068638802,12.0128864501375,11.8206802669353,11.9975099554813,80382.429652363,0.0,1.0
1993-03-02,94.0,94.0,92.5,92.5,21800,12.0449208140045,12.0449208140045,11.8527146308023,11.8527146308023,170129.802565196,0.0,1.0
1993-03-03,94.13,94.5,93.5,93.75,9900,12.0615786832154,12.1089895417386,11.9808520862705,12.0128864501375,77260.7818988729,0.0,1.0
1993-03-04,94.0,94.25,93.13,94.13,12500,12.0449208140045,12.0769551778716,11.9334412277473,12.0615786832154,97551.4922965571,0.0,1.0
1993-03-05,91.0,94.0,90.63,94.0,27800,11.6605084476001,12.0449208140045,11.6130975890769,12.0449208140045,216954.518867543,0.0,1.0
1993-03-08,94.88,95.25,91.0,91.0,32900,12.1576817748165,12.2050926333397,11.6605084476001,11.6605084476001,256755.527724537,0.0,1.0
1993-03-09,95.0,95.5,94.88,95.13,12200,12.1730582694727,12.2371269972067,12.1576817748165,12.1897161386835,95210.2564814392,0.0,1.0
1993-03-10,94.25,94.25,92.25,93.75,17200,12.0769551778716,12.0769551778716,11.8206802669353,12.0128864501375,134230.853400062,0.0,1.0
1993-03-11,95.0,95.0,93.75,94.0,11000,12.1730582694727,12.1730582694727,12.0128864501375,12.0449208140045,85845.3132209698,0.0,1.0
1993-03-12,92.0,94.5,92.0,94.5,17400,11.7886459030683,12.1089895417386,11.7886459030683,12.1089895417386,135791.677276807,0.0,1.0
1993-03-15,92.63,93.0,92.63,93.0,8100,11.8693725000132,11.9167833585364,11.8693725000132,11.9167833585364,63213.3670081688,0.0,1.0
1993-03-16,92.25,93.63,92.25,92.75,4500,11.8206802669353,11.9975099554813,11.8206802669353,11.8847489946694,35118.5372267605,0.0,1.0
1993-03-17,92.5,92.75,91.25,92.0,8600,11.8527146308023,11.8847489946694,11.6925428114672,11.7886459030683,67115.4267000313,0.0,1.0
1993-03-18,94.0,94.13,92.75,92.75,8300,12.0449208140045,12.0615786832154,11.8847489946694,11.8847489946694,64774.1908849139,0.0,1.0
1993-03-19,94.38,95.25,94.0,95.25,62600,12.0936130470824,12.2050926333397,12.0449208140045,12.2050926333397,488537.873421157,0.0,1.0
1993-03-22,93.88,94.25,93.5,93.5,16100,12.0295443193484,12.0769551778716,11.9808520862705,11.9808520862705,125646.322077965,0.0,1.0
1993-03-23,94.0,94.0,93.25,93.38,10200,12.0449208140045,12.0449208140045,11.9488177224034,11.9654755916143,79602.0177139906,0.0,1.0
1993-03-24,95.38,95.5,93.38,94.25,27100,12.2217505025506,12.2371269972067,11.9654755916143,12.0769551778716,211491.635298934,0.0,1.0
1993-03-25,94.25,96.5,94.25,96.0,20700,12.0769551778716,12.3652644526749,12.0769551778716,12.3011957249408,161545.271243098,0.0,1.0
1993-03-26,93.5,94.75,93.38,94.38,14700,11.9808520862705,12.1410239056056,11.9654755916143,12.0936130470824,114720.55494075,0.0,1.0
1993-03-29,94.63,94.75,94.0,94.5,21700,12.1256474109495,12.1410239056056,12.0449208140045,12.1089895417386,169349.390626822,0.0,1.0
1993-03-30,94.5,94.88,94.0,94.88,13300,12.1089895417386,12.1576817748165,12.0449208140045,12.1576817748165,103794.787803536,0.0,1.0
1993-03-31,95.25,95.25,94.25,94.75,21300,12.2050926333397,12.2050926333397,12.0769551778716,12.1410239056056,166227.742873333,0.0,1.0
1993-04-01,95.63,96.0,95.25,95.5,12000,12.2537848664176,12.3011957249408,12.2050926333397,12.2371269972067,93649.4326046945,0.0,1.0
1993-04-02,92.88,95.63,92.75,95.63,74800,11.9014068638802,12.2537848664176,11.8847489946694,12.2537848664176,583748.129902597,0.0,1.0
1993-04-05,93.63,94.13,93.5,93.75,13700,11.9975099554813,12.0615786832154,11.9808520862705,12.0128864501375,106916.435557026,0.0,1.0
1993-04-06,94.63,95.25,94.0,94.0,32800,12.1256474109495,12.2050926333397,12.0449208140045,12.0449208140045,255975.115786164,0.0,1.0
1993-04-07,95.5,95.5,94.63,94.75,12700,12.2371269972067,12.2371269972067,12.1256474109495,12.1410239056056,99112.316173302,0.0,1.0
1993-04-08,95.5,96.75,95.0,96.5,32100,12.2371269972067,12.3972988165419,12.1730582694727,12.3652644526749,250512.232217559,0.0,1.0
1993-04-12,99.13,99.13,96.5,96.5,32500,12.7022659605561,12.7022659605561,12.3652644526749,12.3652644526749,253633.879971047,0.0,1.0
1993-04-13,98.0,99.13,97.38,99.13,27000,12.5574706358771,12.7022659605561,12.4780254134868,12.7022659605561,210711.223360562,0.0,1.0
1993-04-14,98.5,99.0,97.25,97.75,8700,12.6215393636111,12.6856080913452,12.461367544276,12.52543627201,67895.8386384037,0.0,1.0
1993-04-15,97.5,100.3,97.5,98.25,22300,12.493401908143,12.8521867834538,12.493401908143,12.5895049997441,174031.862257057,0.0,1.0
1993-04-16,99.63,100.0,97.5,97.5,29700,12.7663346882901,12.8137455468133,12.493401908143,12.493401908143,231782.345696619,0.0,1.0
1993-04-19,100.0,100.0,99.25,99.5,17900,12.8137455468133,12.8137455468133,12.7176424552122,12.7496768190793,139693.73696867,0.0,1.0
1993-04-20,99.5,100.6,99.0,99.75,11600,12.7496768190793,12.8906280200942,12.6856080913452,12.7817111829463,90527.7848512045,0.0,1.0
1993-04-21,98.63,99.88,98.63,99.5,14300,12.638197232822,12.7983690521572,12.638197232822,12.7496768190793,111598.907187261,0.0,1.0
1993-04-22,97.75,100.5,97.75,98.75,29600,12.52543627201,12.8778142745474,12.52543627201,12.6535737274782,231001.933758247,0.0,1.0
1993-04-23,97.88,98.75,97.0,97.25,15200,12.5420941412209,12.6535737274782,12.4293331804089,12.461367544276,118622.614632613,0.0,1.0
1993-04-26,97.13,99.0,97.0,98.0,15400,12.4459910496198,12.6856080913452,12.4293331804089,12.5574706358771,120183.438509358,0.0,1.0
1993-04-27,96.63,97.5,96.25,97.0,18600,12.3819223218857,12.493401908143,12.3332300888078,12.4293331804089,145156.620537277,0.0,1.0
1993-04-28,96.38,96.88,96.13,96.88,19400,12.3498879580187,12.4139566857528,12.3178535941517,12.4139566857528,151399.916044256,0.0,1.0
1993-04-29,95.5,97.0,94.88,96.5,35500,12.2371269972067,12.4293331804089,12.1576817748165,12.3652644526749,277046.238122222,0.0,1.0
1993-04-30,96.25,96.25,95.0,95.38,26900,12.3332300888078,12.3332300888078,12.1730582694727,12.2217505025506,209930.811422191,0.0,1.0
1993-05-03,97.75,97.75,94.5,96.75,31600,12.52543627201,12.52543627201,12.1089895417386,12.3972988165419,246610.172525696,0.0,1.0
1993-05-04,96.38,97.75,95.75,97.25,8300,12.3498879580187,12.52543627201,12.2691613610738,12.461367544276,64774.1908849137,0.0,1.0
1993-05-05,97.0,97.25,95.75,96.13,14800,12.4293331804089,12.461367544276,12.2691613610738,12.3178535941517,115500.966879124,0.0,1.0
1993-05-06,96.38,97.0,96.38,96.5,7900,12.3498879580187,12.4293331804089,12.3498879580187,12.3652644526749,61652.5431314239,0.0,1.0
1993-05-07,96.13,97.0,96.0,96.38,13000,12.3178535941517,12.4293331804089,12.3011957249408,12.3498879580187,101453.551988419,0.0,1.0
1993-05-10,96.13,96.75,96.13,96.13,36500,12.3178535941517,12.3972988165419,12.3178535941517,12.3178535941517,284850.357505945,0.0,1.0
1993-05-11,96.5,96.5,95.25,95.5,13100,12.3652644526749,12.3652644526749,12.2050926333397,12.2371269972067,102233.963926791,0.0,1.0
1993-05-12,95.13,95.75,94.75,95.5,15900,12.1897161386835,12.2691613610738,12.1410239056056,12.2371269972067,124085.498201221,0.0,1.0
1993-05-13,91.75,93.75,91.75,93.75,28000,11.7566115392012,12.0128864501375,11.7566115392012,12.0128864501375,218515.342744288,0.0,1.0
1993-05-14,92.13,92.5,91.25,92.5,13800,11.8053037722791,11.8527146308023,11.6925428114672,11.8527146308023,107696.847495399,0.0,1.0
1993-05-17,90.13,92.0,88.5,92.0,15000,11.5490288613429,11.7886459030683,11.3401648089298,11.7886459030683,117061.790755868,0.0,1.0
1993-05-18,88.25,90.5,87.25,90.5,28800,11.3081304450628,11.5964397198661,11.1799929895946,11.5964397198661,224758.638251266,0.0,1.0
1993-05-19,91.88,91.88,87.0,88.25,30200,11.7732694084121,11.7732694084121,11.1479586257276,11.3081304450628,235684.405388481,0.0,1.0
1993-05-20,92.5,92.88,92.0,92.0,23900,11.8527146308023,11.9014068638802,11.7886459030683,11.7886459030683,186518.453271017,0.0,1.0
1993-05-21,90.25,92.75,89.13,92.5,33800,11.564405355999,11.8847489946694,11.4208914058747,11.8527146308023,263779.23516989,0.0,1.0
1993-05-24,89.88,90.88,89.25,90.5,23300,11.5169944974758,11.645131952944,11.4362679005309,11.5964397198661,181835.981640782,0.0,1.0
1993-05-25,89.0,90.0,89.0,89.88,20600,11.4042335366639,11.532370992132,11.4042335366639,11.5169944974758,160764.859304725,0.0,1.0
1993-05-26,90.0,90.0,88.5,89.25,27600,11.532370992132,11.532370992132,11.3401648089298,11.4362679005309,215393.694990797,0.0,1.0
1993-05-27,92.0,92.0,90.0,90.25,23000,11.7886459030683,11.7886459030683,11.532370992132,11.564405355999,179494.745825664,0.0,1.0
1993-05-28,91.25,92.88,90.5,92.0,24500,11.6925428114672,11.9014068638802,11.5964397198661,11.7886459030683,191200.924901251,0.0,1.0
1993-06-01,92.38,93.0,92.0,92.0,14000,11.8373381361462,11.9167833585364,11.7886459030683,11.7886459030683,109257.671372143,0.0,1.0
1993-06-02,92.5,92.88,92.5,92.5,14100,11.8527146308023,11.9014068638802,11.8527146308023,11.8527146308023,110038.083310516,0.0,1.0
1993-06-03,93.25,93.75,92.25,92.25,21300,11.9488177224034,12.0128864501375,11.8206802669353,11.8206802669353,166227.742873333,0.0,1.0
1993-06-04,92.75,93.0,92.5,92.75,12000,11.8847489946694,11.9167833585364,11.8527146308023,11.8847489946694,93649.4326046943,0.0,1.0
1993-06-07,92.0,92.88,91.5,92.75,55600,11.7886459030683,11.9014068638802,11.7245771753342,11.8847489946694,433909.037735083,0.0,1.0
1993-06-08,91.5,91.88,91.25,91.88,19100,11.7245771753342,11.7732694084121,11.6925428114672,11.7732694084121,149058.680229139,0.0,1.0
1993-06-09,91.88,92.25,91.25,91.38,16700,11.7732694084121,11.8206802669353,11.6925428114672,11.709200680678,130328.7937082,0.0,1.0
1993-06-10,91.88,92.0,91.75,92.0,11500,11.7732694084121,11.7886459030683,11.7566115392012,11.7886459030683,89747.3729128322,0.0,1.0
1993-06-11,92.13,92.63,91.88,92.0,15800,11.8053037722791,11.8693725000132,11.7732694084121,11.7886459030683,123305.086262848,0.0,1.0
1993-06-14,92.13,92.88,92.13,92.75,11600,11.8053037722791,11.9014068638802,11.8053037722791,11.8847489946694,90527.7848512049,0.0,1.0
1993-06-15,92.0,92.63,90.5,92.0,12600,11.7886459030683,11.8693725000132,11.5964397198661,11.7886459030683,98331.904234929,0.0,1.0
1993-06-16,93.5,93.5,92.0,92.25,12600,11.9808520862705,11.9808520862705,11.7886459030683,11.8206802669353,98331.904234929,0.0,1.0
1993-06-17,93.25,93.75,93.0,93.0,10700,11.9488177224034,12.0128864501375,11.9167833585364,11.9167833585364,83504.0774058529,0.0,1.0
1993-06-18,92.75,94.25,92.75,94.25,51400,11.8847489946694,12.0769551778716,11.8847489946694,12.0769551778716,401131.736323441,0.0,1.0
1993-06-21,93.5,93.63,93.13,93.13,17000,11.9808520862705,11.9975099554813,11.9334412277473,11.9334412277473,132670.029523317,0.0,1.0
1993-06-22,93.88,93.88,93.38,93.5,19000,12.0295443193484,12.0295443193484,11.9654755916143,11.9808520862705,148278.268290766,0.0,1.0
1993-06-23,93.88,94.0,93.5,93.5,25400,12.0295443193484,12.0449208140045,11.9808520862705,11.9808520862705,198224.632346603,0.0,1.0
1993-06-24,96.13,96.25,93.13,93.5,34900,12.3178535941517,12.3332300888078,11.9334412277473,11.9808520862705,272363.766491986,0.0,1.0
1993-06-25,94.75,96.75,94.75,96.5,16900,12.1410239056056,12.3972988165419,12.1410239056056,12.3652644526749,131889.617584945,0.0,1.0
1993-06-28,96.0,96.0,95.25,95.25,13300,12.3011957249408,12.3011957249408,12.2050926333397,12.2050926333397,103794.787803536,0.0,1.0
1993-06-29,95.0,96.0,95.0,96.0,8300,12.1730582694727,12.3011957249408,12.1730582694727,12.3011957249408,64774.1908849135,0.0,1.0
1993-06-30,94.5,95.0,94.5,95.0,18100,12.1089895417386,12.1730582694727,12.1089895417386,12.1730582694727,141254.560845414,0.0,1.0
1993-07-01,93.0,94.5,93.0,94.5,10300,11.9167833585364,12.1089895417386,11.9167833585364,12.1089895417386,80382.4296523628,0.0,1.0
1993-07-02,92.63,93.0,92.0,93.0,24400,11.8693725000132,11.9167833585364,11.7886459030683,11.9167833585364,190420.512962879,0.0,1.0
1993-07-06,91.0,92.63,90.5,92.63,25600,11.6605084476001,11.8693725000132,11.5964397198661,11.8693725000132,199785.456223349,0.0,1.0
1993-07-07,90.5,91.0,90.13,91.0,27800,11.5964397198661,11.6605084476001,11.5490288613429,11.6605084476001,216954.518867542,0.0,1.0
1993-07-08,91.88,91.88,89.5,90.5,33100,11.7732694084121,11.7732694084121,11.4683022643979,11.5964397198661,258316.351601282,0.0,1.0
1993-07-09,92.0,92.25,90.5,91.88,31000,11.7886459030683,11.8206802669353,11.5964397198661,11.7732694084121,241927.70089546,0.0,1.0
1993-07-12,91.75,92.0,91.63,91.88,8000,11.7566115392012,11.7886459030683,11.7412350445451,11.7732694084121,62432.9550697965,0.0,1.0
1993-07-13,90.5,91.75,89.5,91.5,27200,11.5964397198661,11.7566115392012,11.4683022643979,11.7245771753342,212272.047237307,0.0,1.0
1993-07-14,92.38,92.5,91.0,91.0,13000,11.8373381361462,11.8527146308023,11.6605084476001,11.6605084476001,101453.551988419,0.0,1.0
1993-07-15,91.63,92.38,91.5,92.13,10000,11.7412350445451,11.8373381361462,11.7245771753342,11.8053037722791,78041.1938372452,0.0,1.0
1993-07-16,91.75,92.0,91.63,91.63,28500,11.7566115392012,11.7886459030683,11.7412350445451,11.7412350445451,222417.40243615,0.0,1.0
1993-07-19,91.75,92.0,91.25,91.25,14400,11.7566115392012,11.7886459030683,11.6925428114672,11.6925428114672,112379.319125634,0.0,1.0
1993-07-20,91.38,91.75,90.5,91.5,12200,11.709200680678,11.7566115392012,11.5964397198661,11.7245771753342,95210.2564814396,0.0,1.0
1993-07-21,90.13,90.63,90.0,90.5,12400,11.5490288613429,11.6130975890769,11.532370992132,11.5964397198661,96771.080358184,0.0,1.0
1993-07-22,90.25,90.38,89.0,90.13,11000,11.564405355999,11.5810632252099,11.4042335366639,11.5490288613429,85845.3132209702,0.0,1.0
1993-07-23,91.0,91.25,90.13,90.13,20600,11.6605084476001,11.6925428114672,11.5490288613429,11.5490288613429,160764.859304726,0.0,1.0
1993-07-26,90.5,91.0,90.5,91.0,10900,11.5964397198661,11.6605084476001,11.5964397198661,11.6605084476001,85064.9012825973,0.0,1.0
1993-07-27,89.75,90.5,89.0,90.5,8900,11.500336628265,11.5964397198661,11.4042335366639,11.5964397198661,69456.6625151482,0.0,1.0
1993-07-28,88.75,89.5,88.25,89.5,18500,11.3721991727968,11.4683022643979,11.3081304450628,11.4683022643979,144376.208598905,0.0,1.0
1993-07-29,89.13,89.25,88.63,88.75,22800,11.4208914058747,11.4362679005309,11.3568226781407,11.3721991727968,177933.92194892,0.0,1.0
1993-07-30,87.75,89.0,87.0,89.0,18700,11.2440617173287,11.4042335366639,11.1479586257276,11.4042335366639,145937.032475649,0.0,1.0
1993-08-02,88.13,88.25,88.0,88.25,30500,11.2927539504066,11.3081304450628,11.2760960811957,11.3081304450628,238025.641203598,0.0,1.0
1993-08-03,87.25,87.63,86.63,87.5,73500,11.1799929895946,11.2286852226725,11.1005477672044,11.2120273534617,573602.774703756,0.0,1.0
1993-08-04,86.75,88.0,86.75,87.25,12700,11.1159242618606,11.2760960811957,11.1159242618606,11.1799929895946,99112.3161733014,0.0,1.0
1993-08-05,86.88,87.38,86.75,87.0,7100,11.1325821310714,11.1966508588055,11.1159242618606,11.1479586257276,55409.2476244444,0.0,1.0
1993-08-06,87.75,87.75,86.88,87.75,16300,11.2440617173287,11.2440617173287,11.1325821310714,11.2440617173287,127207.14595471,0.0,1.0
1993-08-09,88.5,88.5,87.63,87.75,9500,11.3401648089298,11.3401648089298,11.2286852226725,11.2440617173287,74139.1341453832,0.0,1.0
1993-08-10,88.63,88.75,88.25,88.5,8500,11.3568226781407,11.3721991727968,11.3081304450628,11.3401648089298,66335.0147616584,0.0,1.0
1993-08-11,87.25,88.88,87.25,88.75,17000,11.1799929895946,11.3888570420077,11.1799929895946,11.3721991727968,132670.029523318,0.0,1.0
1993-08-12,88.5,88.5,87.25,87.75,22000,11.3401648089298,11.3401648089298,11.1799929895946,11.2440617173287,171690.62644194,0.0,1.0
1993-08-13,90.0,90.0,88.13,88.38,13500,11.532370992132,11.532370992132,11.2927539504066,11.3247883142736,105355.611680281,0.0,1.0
1993-08-16,89.25,89.88,89.25,89.88,8900,11.4362679005309,11.5169944974758,11.4362679005309,11.5169944974758,69456.6625151484,0.0,1.0
1993-08-17,87.5,89.0,87.5,89.0,13700,11.2120273534617,11.4042335366639,11.2120273534617,11.4042335366639,106916.435557026,0.0,1.0
1993-08-18,86.63,88.13,86.5,88.0,9000,11.1005477672044,11.2927539504066,11.0838898979935,11.2760960811957,70237.0744535208,0.0,1.0
1993-08-19,85.13,86.63,85.0,86.63,19300,10.9083415840022,11.1005477672044,10.8916837147913,11.1005477672044,150619.504105884,0.0,1.0
1993-08-20,85.0,85.75,84.88,85.75,39200,10.8916837147913,10.9877868063924,10.8763072201352,10.9877868063924,305921.479842003,0.0,1.0
1993-08-23,84.5,85.25,83.75,85.25,12200,10.8276149870573,10.9237180786584,10.7315118954562,10.9237180786584,95210.2564814392,0.0,1.0
1993-08-24,88.0,88.13,84.63,84.63,16400,11.2760960811957,11.2927539504066,10.8442728562681,10.8442728562681,127987.557893083,0.0,1.0
1993-08-25,86.63,88.13,86.5,88.0,20300,11.1005477672044,11.2927539504066,11.0838898979935,11.2760960811957,158423.623489608,0.0,1.0
1993-08-26,87.75,87.88,86.63,86.63,11800,11.2440617173287,11.2607195865396,11.1005477672044,11.1005477672044,92088.6087279496,0.0,1.0
1993-08-27,87.25,87.38,86.75,87.25,7400,11.1799929895946,11.1966508588055,11.1159242618606,11.1799929895946,57750.4834395618,0.0,1.0
1993-08-30,86.5,86.88,86.0,86.88,19000,11.0838898979935,11.1325821310714,11.0198211702595,11.1325821310714,148278.268290767,0.0,1.0
1993-08-31,87.75,87.75,85.5,86.5,22200,11.2440617173287,11.2440617173287,10.9557524425254,11.0838898979935,173251.450318685,0.0,1.0
1993-09-01,87.75,88.13,87.25,87.63,34200,11.2440617173287,11.2927539504066,11.1799929895946,11.2286852226725,266900.882923379,0.0,1.0
1993-09-02,87.63,88.0,87.25,87.88,9000,11.2286852226725,11.2760960811957,11.1799929895946,11.2607195865396,70237.0744535211,0.0,1.0
1993-09-03,87.88,88.38,87.25,87.38,15200,11.2607195865396,11.3247883142736,11.1799929895946,11.1966508588055,118622.614632613,0.0,1.0
1993-09-07,87.5,88.63,87.25,87.75,9700,11.2120273534617,11.3568226781407,11.1799929895946,11.2440617173287,75699.9580221279,0.0,1.0
1993-09-08,87.5,88.13,87.0,87.75,14300,11.2120273534617,11.2927539504066,11.1479586257276,11.2440617173287,111598.907187261,0.0,1.0
1993-09-09,87.88,88.0,86.63,87.25,10900,11.2607195865396,11.2760960811957,11.1005477672044,11.1799929895946,85064.9012825972,0.0,1.0
1993-09-10,88.25,88.25,87.25,87.25,9300,11.3081304450628,11.3081304450628,11.1799929895946,11.1799929895946,72578.3102686381,0.0,1.0
1993-09-13,89.13,89.13,88.25,88.25,8900,11.4208914058747,11.4208914058747,11.3081304450628,11.3081304450628,69456.6625151486,0.0,1.0
1993-09-14,88.0,88.25,87.38,88.13,6700,11.2760960811957,11.3081304450628,11.1966508588055,11.2927539504066,52287.5998709546,0.0,1.0
1993-09-15,88.63,89.5,86.13,87.88,34900,11.3568226781407,11.4683022643979,11.0364790394703,11.2607195865396,272363.766491986,0.0,1.0
1993-09-16,87.75,88.5,87.75,88.38,4500,11.2440617173287,11.3401648089298,11.2440617173287,11.3247883142736,35118.5372267605,0.0,1.0
1993-09-17,88.75,88.75,85.5,85.5,137500,11.3721991727968,11.3721991727968,10.9557524425254,10.9557524425254,1073066.41526213,0.0,1.0
1993-09-20,86.38,88.5,86.25,88.5,16600,11.0685134033374,11.3401648089298,11.0518555341265,11.3401648089298,129548.381769827,0.0,1.0
1993-09-21,87.38,87.63,86.0,86.13,17900,11.1966508588055,11.2286852226725,11.0198211702595,11.0364790394703,139693.736968669,0.0,1.0
1993-09-22,87.75,88.0,86.75,87.38,13800,11.2440617173287,11.2760960811957,11.1159242618606,11.1966508588055,107696.847495399,0.0,1.0
1993-09-23,86.75,87.75,86.75,87.75,10700,11.1159242618606,11.2440617173287,11.1159242618606,11.2440617173287,83504.0774058524,0.0,1.0
1993-09-24,86.25,86.5,85.0,86.5,11200,11.0518555341265,11.0838898979935,10.8916837147913,11.0838898979935,87406.1370977149,0.0,1.0
1993-09-27,87.88,88.25,86.5,86.5,20900,11.2607195865396,11.3081304450628,11.0838898979935,11.0838898979935,163106.095119842,0.0,1.0
1993-09-28,87.0,88.0,87.0,87.88,6500,11.1479586257276,11.2760960811957,11.1479586257276,11.2607195865396,50726.7759942095,0.0,1.0
1993-09-29,85.75,86.25,85.0,86.25,14600,10.9877868063924,11.0518555341265,10.8916837147913,11.0518555341265,113940.143002379,0.0,1.0
1993-09-30,85.0,85.5,84.5,85.5,30400,10.8916837147913,10.9557524425254,10.8276149870573,10.9557524425254,237245.229265227,0.0,1.0
1993-10-01,85.5,85.5,84.88,85.0,5900,10.9557524425254,10.9557524425254,10.8763072201352,10.8916837147913,46044.3043639748,0.0,1.0
1993-10-04,86.5,86.75,85.75,85.75,9400,11.0838898979935,11.1159242618606,10.9877868063924,10.9877868063924,73358.7222070109,0.0,1.0
1993-10-05,86.0,88.0,85.88,86.5,12300,11.0198211702595,11.2760960811957,11.0044446756033,11.0838898979935,95990.6684198116,0.0,1.0
1993-10-06,85.13,86.25,85.0,85.75,12400,10.9083415840022,11.0518555341265,10.8916837147913,10.9877868063924,96771.0803581843,0.0,1.0
1993-10-07,85.25,85.63,84.88,84.88,5000,10.9237180786584,10.9724103117363,10.8763072201352,10.8763072201352,39020.5969186226,0.0,1.0
1993-10-08,84.63,85.13,83.5,85.13,21000,10.8442728562681,10.9083415840022,10.6994775315891,10.9083415840022,163886.507058216,0.0,1.0
1993-10-11,84.75,86.0,84.75,85.25,3300,10.8596493509243,11.0198211702595,10.8596493509243,10.9237180786584,25753.593966291,0.0,1.0
1993-10-12,83.88,84.88,83.75,84.88,33500,10.748169764667,10.8763072201352,10.7315118954562,10.8763072201352,261437.999354773,0.0,1.0
1993-10-13,82.75,83.38,82.75,83.38,19600,10.603374439988,10.684101036933,10.603374439988,10.684101036933,152960.739921002,0.0,1.0
1993-10-14,82.5,84.0,82.38,82.75,38300,10.571340076121,10.7635462593232,10.5559635814648,10.603374439988,298897.77239665,0.0,1.0
1993-10-15,83.25,84.0,83.25,83.75,21900,10.6674431677221,10.7635462593232,10.6674431677221,10.7315118954562,170910.214503568,0.0,1.0
1993-10-18,83.0,84.0,82.5,83.0,10300,10.6354088038551,10.7635462593232,10.571340076121,10.6354088038551,80382.4296523626,0.0,1.0
1993-10-19,85.0,85.0,82.75,82.75,23700,10.8916837147913,10.8916837147913,10.603374439988,10.603374439988,184957.629394272,0.0,1.0
1993-10-20,83.5,84.88,83.5,84.75,5700,10.6994775315891,10.8763072201352,10.6994775315891,10.8596493509243,44483.48048723,0.0,1.0
1993-10-21,83.0,83.5,82.38,83.25,5800,10.6354088038551,10.6994775315891,10.5559635814648,10.6674431677221,45263.8924256022,0.0,1.0
1993-10-22,82.38,83.75,82.38,82.5,6600,10.5559635814648,10.7315118954562,10.5559635814648,10.571340076121,51507.1879325821,0.0,1.0
1993-10-25,82.75,83.0,82.13,82.63,17100,10.603374439988,10.6354088038551,10.5239292175978,10.5879979453319,133450.44146169,0.0,1.0
1993-10-26,83.0,83.63,82.75,82.75,12800,10.6354088038551,10.7161354008,10.603374439988,10.603374439988,99892.7281116739,0.0,1.0
1993-10-27,81.75,82.88,81.25,82.88,11700,10.4752369845199,10.6200323091989,10.4111682567858,10.6200323091989,91308.1967895772,0.0,1.0
1993-10-28,82.75,84.38,82.5,83.0,19600,10.603374439988,10.8122384924011,10.571340076121,10.6354088038551,152960.739921002,0.0,1.0
1993-10-29,83.0,83.0,82.38,82.75,7700,10.6354088038551,10.6354088038551,10.5559635814648,10.603374439988,60091.7192546788,0.0,1.0
1993-11-01,84.0,84.0,82.5,82.5,4800,10.7635462593232,10.7635462593232,10.571340076121,10.571340076121,37459.7730418778,0.0,1.0
1993-11-02,82.0,83.25,81.38,83.25,15700,10.5072713483869,10.6674431677221,10.4278261259967,10.6674431677221,122524.674324476,0.0,1.0
1993-11-03,80.63,81.75,80.0,81.75,33800,10.3317230343956,10.4752369845199,10.2509964374507,10.4752369845199,263779.235169889,0.0,1.0
1993-11-04,80.0,80.75,79.63,80.25,19600,10.2509964374507,10.3470995290518,10.2035855789275,10.2830308013177,152960.739921001,0.0,1.0
1993-11-05,81.25,81.25,79.0,80.25,33300,10.4111682567858,10.4111682567858,10.1228589819825,10.2830308013177,259877.175478028,0.0,1.0
1993-11-08,81.0,81.75,80.5,80.75,14600,10.3791338929188,10.4752369845199,10.3150651651847,10.3470995290518,113940.143002378,0.0,1.0
1993-11-09,79.75,81.25,79.63,81.25,12900,10.2189620735836,10.4111682567858,10.2035855789275,10.4111682567858,100673.140050047,0.0,1.0
1993-11-10,81.0,81.0,79.75,80.5,4800,10.3791338929188,10.3791338929188,10.2189620735836,10.3150651651847,37459.7730418778,0.0,1.0
1993-11-11,79.0,80.75,79.0,80.75,16100,10.1228589819825,10.3470995290518,10.1228589819825,10.3470995290518,125646.322077966,0.0,1.0
1993-11-12,79.75,80.0,79.25,79.75,8000,10.2189620735836,10.2509964374507,10.1548933458496,10.2189620735836,62432.9550697966,0.0,1.0
1993-11-15,79.5,80.0,79.0,80.0,14300,10.1869277097166,10.2509964374507,10.1228589819825,10.2509964374507,111598.907187261,0.0,1.0
1993-11-16,79.5,80.5,79.5,80.0,16200,10.1869277097166,10.3150651651847,10.1869277097166,10.2509964374507,126426.734016338,0.0,1.0
1993-11-17,78.75,79.5,78.63,79.5,15900,10.0908246181155,10.1869277097166,10.0754481234593,10.1869277097166,124085.49820122,0.0,1.0
1993-11-18,79.25,79.25,77.88,78.5,13200,10.1548933458496,10.1548933458496,9.97934503185822,10.0587902542485,103014.375865164,0.0,1.0
1993-11-19,78.5,79.25,78.13,79.25,25900,10.0587902542485,10.1548933458496,10.0113793957253,10.1548933458496,202126.692038465,0.0,1.0
1993-11-22,77.5,78.5,77.0,78.5,20300,9.93065279878033,10.0587902542485,9.86658407104627,10.0587902542485,158423.623489608,0.0,1.0
1993-11-23,78.0,78.0,77.5,77.75,15100,9.9947215265144,9.9947215265144,9.93065279878033,9.96268716264737,117842.202694241,0.0,1.0
1993-11-24,77.0,78.0,76.13,78.0,11200,9.86658407104627,9.9947215265144,9.75510448478899,9.9947215265144,87406.1370977149,0.0,1.0
1993-11-26,77.88,78.0,77.75,77.75,8200,9.97934503185822,9.9947215265144,9.96268716264737,9.96268716264737,63993.7789465413,0.0,1.0
1993-11-29,77.0,78.0,77.0,78.0,21700,9.86658407104627,9.9947215265144,9.86658407104627,9.9947215265144,169349.390626823,0.0,1.0
1993-11-30,75.5,76.88,75.5,76.75,15000,9.67437788784407,9.85120757639009,9.67437788784407,9.83454970717923,117061.790755868,0.0,1.0
1993-12-01,76.5,76.5,74.25,74.25,40800,9.8025153433122,9.8025153433122,9.5142060685089,9.5142060685089,318408.070855961,0.0,1.0
1993-12-02,76.25,77.5,75.88,77.0,9200,9.77048097944517,9.93065279878033,9.72307012092195,9.86658407104627,71797.8983302658,0.0,1.0
1993-12-03,76.5,76.5,75.5,76.38,17800,9.8025153433122,9.8025153433122,9.67437788784407,9.78713884865602,138913.325030297,0.0,1.0
1993-12-06,77.0,77.75,76.0,76.5,33500,9.86658407104627,9.96268716264737,9.73844661557813,9.8025153433122,261437.999354772,0.0,1.0
1993-12-07,77.5,78.0,76.5,77.25,17800,9.93065279878033,9.9947215265144,9.8025153433122,9.8986184349133,138913.325030297,0.0,1.0
1993-12-08,77.75,77.75,76.75,77.5,11500,9.96268716264737,9.96268716264737,9.83454970717923,9.93065279878033,89747.3729128322,0.0,1.0
1993-12-09,77.25,78.0,77.25,78.0,8500,9.8986184349133,9.9947215265144,9.8986184349133,9.9947215265144,66335.0147616586,0.0,1.0
1993-12-10,76.75,77.13,76.38,77.0,18200,9.83454970717923,9.88324194025712,9.78713884865602,9.86658407104627,142034.972783787,0.0,1.0
1993-12-13,78.0,78.0,76.5,76.75,18500,9.9947215265144,9.9947215265144,9.8025153433122,9.83454970717923,144376.208598904,0.0,1.0
1993-12-14,77.0,77.75,76.5,77.75,11900,9.86658407104627,9.96268716264737,9.8025153433122,9.96268716264737,92869.020666322,0.0,1.0
1993-12-15,78.75,79.5,77.75,78.5,48300,10.0908246181155,10.1869277097166,9.96268716264737,10.0587902542485,376938.966233896,0.0,1.0
1993-12-16,77.5,78.88,77.5,78.88,6200,9.93065279878033,10.1074824873264,9.93065279878033,10.1074824873264,48385.5401790922,0.0,1.0
1993-12-17,79.38,79.38,77.5,77.5,57400,10.1715512150604,10.1715512150604,9.93065279878033,9.93065279878033,447956.45262579,0.0,1.0
1993-12-20,79.25,79.5,78.75,79.13,15700,10.1548933458496,10.1869277097166,10.0908246181155,10.1395168511934,122524.674324475,0.0,1.0
1993-12-21,79.63,80.5,79.25,79.38,18900,10.2035855789275,10.3150651651847,10.1548933458496,10.1715512150604,147497.856352393,0.0,1.0
1993-12-22,80.25,80.38,79.63,79.88,24800,10.2830308013177,10.2996886705286,10.2035855789275,10.2356199427945,193542.160716369,0.0,1.0
1993-12-23,79.25,80.38,78.75,80.38,7800,10.1548933458496,10.2996886705286,10.0908246181155,10.2996886705286,60872.1311930513,0.0,1.0
1993-12-27,79.88,79.88,79.0,79.5,6900,10.2356199427945,10.2356199427945,10.1228589819825,10.1869277097166,53848.4237476993,0.0,1.0
1993-12-28,78.75,79.88,78.75,79.75,19700,10.0908246181155,10.2356199427945,10.0908246181155,10.2189620735836,153741.151859374,0.0,1.0
1993-12-29,79.25,79.25,77.75,78.63,14400,10.1548933458496,10.1548933458496,9.96268716264737,10.0754481234593,112379.319125633,0.0,1.0
1993-12-30,78.75,79.75,78.75,79.0,15700,10.0908246181155,10.2189620735836,10.0908246181155,10.1228589819825,122524.674324475,0.0,1.0
1993-12-31,77.5,79.0,77.5,78.5,16600,9.93065279878033,10.1228589819825,9.93065279878033,10.0587902542485,129548.381769827,0.0,1.0
1994-01-03,76.88,77.38,76.75,77.25,11700,9.85120757639009,9.91527630412416,9.83454970717923,9.8986184349133,91308.1967895772,0.0,1.0
1994-01-04,77.25,77.38,76.63,77.38,19500,9.8986184349133,9.91527630412416,9.81917321252306,9.91527630412416,152180.327982629,0.0,1.0
1994-01-05,77.0,77.0,76.0,77.0,24500,9.86658407104627,9.86658407104627,9.73844661557813,9.86658407104627,191200.924901251,0.0,1.0
1994-01-06,75.5,77.25,75.5,77.25,13700,9.67437788784407,9.8986184349133,9.67437788784407,9.8986184349133,106916.435557026,0.0,1.0
1994-01-07,75.13,75.75,74.5,75.25,19100,9.62696702932086,9.7064122517111,9.54624043237593,9.64234352397703,149058.680229139,0.0,1.0
1994-01-10,78.5,78.5,75.5,75.75,28200,10.0587902542485,10.0587902542485,9.67437788784407,9.7064122517111,220076.166621031,0.0,1.0
1994-01-11,78.0,78.38,77.63,77.88,9800,9.9947215265144,10.0434137595923,9.94731066799119,9.97934503185822,76480.3699605005,0.0,1.0
1994-01-12,78.5,78.63,77.25,78.25,23300,10.0587902542485,10.0754481234593,9.8986184349133,10.0267558903814,181835.981640781,0.0,1.0
1994-01-13,78.0,78.25,77.75,78.25,10000,9.9947215265144,10.0267558903814,9.96268716264737,10.0267558903814,78041.1938372454,0.0,1.0
1994-01-14,78.0,78.5,77.75,78.13,27600,9.9947215265144,10.0587902542485,9.96268716264737,10.0113793957253,215393.694990797,0.0,1.0
1994-01-17,76.25,77.75,76.0,77.75,32500,9.77048097944517,9.96268716264737,9.73844661557813,9.96268716264737,253633.879971048,0.0,1.0
1994-01-18,77.25,77.25,76.25,76.75,10500,9.8986184349133,9.8986184349133,9.77048097944517,9.83454970717923,81943.2535291077,0.0,1.0
1994-01-19,77.25,77.25,76.25,77.25,6300,9.8986184349133,9.8986184349133,9.77048097944517,9.8986184349133,49165.9521174646,0.0,1.0
1994-01-20,78.75,78.75,76.5,77.5,70800,10.0908246181155,10.0908246181155,9.8025153433122,9.93065279878033,552531.652367698,0.0,1.0
1994-01-21,78.25,78.75,77.63,78.75,26400,10.0267558903814,10.0908246181155,9.94731066799119,10.0908246181155,206028.751730329,0.0,1.0
1994-01-24,78.5,79.75,78.0,78.25,12000,10.0587902542485,10.2189620735836,9.9947215265144,10.0267558903814,93649.4326046942,0.0,1.0
1994-01-25,78.63,79.25,78.63,78.75,6600,10.0754481234593,10.1548933458496,10.0754481234593,10.0908246181155,51507.1879325821,0.0,1.0
1994-01-26,78.38,78.63,78.25,78.63,46500,10.0434137595923,10.0754481234593,10.0267558903814,10.0754481234593,362891.551343191,0.0,1.0
1994-01-27,79.25,79.25,78.0,78.63,23100,10.1548933458496,10.1548933458496,9.9947215265144,10.0754481234593,180275.157764036,0.0,1.0
1994-01-28,79.13,80.0,78.75,79.25,14200,10.1395168511934,10.2509964374507,10.0908246181155,10.1548933458496,110818.495248888,0.0,1.0
1994-01-31,81.38,82.25,79.0,79.38,17200,10.4278261259967,10.539305712254,10.1228589819825,10.1715512150604,134230.853400062,0.0,1.0
1994-02-01,79.0,81.13,79.0,81.13,12800,10.1228589819825,10.3957917621297,10.1228589819825,10.3957917621297,99892.7281116745,0.0,1.0
1994-02-02,79.88,79.88,79.0,79.25,6700,10.2356199427945,10.2356199427945,10.1228589819825,10.1548933458496,52287.5998709544,0.0,1.0
1994-02-03,77.38,79.25,77.25,79.25,11900,9.91527630412416,10.1548933458496,9.8986184349133,10.1548933458496,92869.0206663221,0.0,1.0
1994-02-04,78.0,78.0,76.0,76.88,24000,9.9947215265144,9.9947215265144,9.73844661557813,9.85120757639009,187298.865209389,0.0,1.0
1994-02-07,77.75,80.0,77.25,77.75,23500,9.96268716264737,10.2509964374507,9.8986184349133,9.96268716264737,183396.805517527,0.0,1.0
1994-02-08,77.25,77.75,76.63,77.75,9000,9.8986184349133,9.96268716264737,9.81917321252306,9.96268716264737,70237.0744535209,0.0,1.0
1994-02-09,78.25,79.0,76.88,77.5,9800,10.0267558903814,10.1228589819825,9.85120757639009,9.93065279878033,76480.3699605008,0.0,1.0
1994-02-10,78.13,78.25,76.5,78.0,23700,10.0113793957253,10.0267558903814,9.8025153433122,9.9947215265144,184957.629394271,0.0,1.0
1994-02-11,77.75,79.0,77.63,78.13,9000,9.96268716264737,10.1228589819825,9.94731066799119,10.0113793957253,70237.0744535209,0.0,1.0
1994-02-14,78.75,79.5,77.63,77.63,27200,10.0908246181155,10.1869277097166,9.94731066799119,9.94731066799119,212272.047237308,0.0,1.0
1994-02-15,79.13,79.25,78.5,78.75,18900,10.1395168511934,10.1548933458496,10.0587902542485,10.0908246181155,147497.856352394,0.0,1.0
1994-02-16,79.5,80.0,78.63,79.0,12000,10.1869277097166,10.2509964374507,10.0754481234593,10.1228589819825,93649.4326046945,0.0,1.0
1994-02-17,79.0,79.63,78.5,79.5,15600,10.1228589819825,10.2035855789275,10.0587902542485,10.1869277097166,121744.262386103,0.0,1.0
1994-02-18,77.5,79.75,77.5,79.5,25400,9.93065279878033,10.2189620735836,9.93065279878033,10.1869277097166,198224.632346604,0.0,1.0
1994-02-22,79.38,79.88,77.75,77.75,14100,10.1715512150604,10.2356199427945,9.96268716264737,9.96268716264737,110038.083310516,0.0,1.0
1994-02-23,78.0,79.75,77.88,79.63,10800,9.9947215265144,10.2189620735836,9.97934503185822,10.2035855789275,84284.4893442251,0.0,1.0
1994-02-24,72.25,74.0,72.13,73.5,117400,9.25793115757263,9.48217170464187,9.24255466291646,9.4181029769078,916203.615649262,0.0,1.0
1994-02-25,69.0,72.5,68.75,72.25,172100,8.8414844273012,9.28996552143967,8.80945006343417,9.25793115757263,1343088.94593899,0.0,1.0
1994-02-28,69.25,69.75,67.75,69.13,436000,8.87351879116823,8.9375875189023,8.68131260796603,8.85814229651206,3402596.0513039,0.0,1.0
1994-03-01,69.0,70.5,68.63,70.0,2865900,8.8414844273012,9.0336906105034,8.79407356877799,8.96962188276933,22365825.7418162,0.0,1.0
1994-03-02,71.0,71.0,67.75,68.13,595100,9.09775933823747,9.09775933823747,8.68131260796603,8.73000484104392,4644231.44525447,0.0,1.0
1994-03-03,69.38,70.13,69.38,70.13,153400,8.89017666037909,8.98627975198019,8.89017666037909,8.98627975198019,1197151.91346335,0.0,1.0
1994-03-04,68.75,69.5,68.5,69.25,69900,8.80945006343417,8.90555315503527,8.77741569956713,8.87351879116823,545507.944922345,0.0,1.0
1994-03-07,68.75,69.5,68.75,69.5,213100,8.80945006343417,8.90555315503527,8.80945006343417,8.90555315503527,1663057.8406717,0.0,1.0
1994-03-08,68.75,68.75,67.75,68.75,174200,8.80945006343417,8.80945006343417,8.68131260796603,8.80945006343417,1359477.59664482,0.0,1.0
1994-03-09,69.5,69.5,68.38,68.5,125300,8.90555315503527,8.90555315503527,8.76203920491096,8.77741569956713,977856.158780685,0.0,1.0
1994-03-10,68.38,69.38,68.0,69.38,70400,8.76203920491096,8.89017666037909,8.71334697183307,8.89017666037909,549410.004614208,0.0,1.0
1994-03-11,68.38,68.38,67.75,68.38,85800,8.76203920491096,8.76203920491096,8.68131260796603,8.76203920491096,669593.443123566,0.0,1.0
1994-03-14,68.63,68.75,68.25,68.5,43800,8.79407356877799,8.80945006343417,8.7453813357001,8.77741569956713,341820.429007135,0.0,1.0
1994-03-15,68.5,69.5,68.5,68.75,127000,8.77741569956713,8.90555315503527,8.77741569956713,8.80945006343417,991123.161733018,0.0,1.0
1994-03-16,68.5,68.75,68.0,68.63,40300,8.77741569956713,8.80945006343417,8.71334697183307,8.79407356877799,314506.011164099,0.0,1.0
1994-03-17,68.5,68.75,68.13,68.13,75200,8.77741569956713,8.80945006343417,8.73000484104392,8.73000484104392,586869.777656086,0.0,1.0
1994-03-18,67.75,68.38,67.75,68.0,83000,8.68131260796603,8.76203920491096,8.68131260796603,8.71334697183307,647741.908849137,0.0,1.0
1994-03-21,68.0,68.25,67.88,68.0,50800,8.71334697183307,8.7453813357001,8.69797047717689,8.71334697183307,396449.264693207,0.0,1.0
1994-03-22,67.75,68.13,67.5,68.0,119100,8.68131260796603,8.73000484104392,8.649278244099,8.71334697183307,929470.618601594,0.0,1.0
1994-03-23,67.0,68.0,67.0,68.0,21900,8.58520951636493,8.71334697183307,8.58520951636493,8.71334697183307,170910.214503568,0.0,1.0
1994-03-24,66.38,67.25,66.38,67.25,27700,8.50576429397469,8.61724388023197,8.50576429397469,8.61724388023197,216174.10692917,0.0,1.0
1994-03-25,65.75,66.63,65.75,66.63,92400,8.42503769702977,8.53779865784172,8.42503769702977,8.53779865784172,721100.631056148,0.0,1.0
1994-03-28,65.38,65.88,65.25,65.75,77700,8.37762683850656,8.44169556624062,8.3609689692957,8.42503769702977,606380.076115397,0.0,1.0
1994-03-29,64.63,66.38,64.63,65.5,72900,8.28152374690546,8.50576429397469,8.28152374690546,8.39300333316273,568920.303073519,0.0,1.0
1994-03-30,63.88,64.75,63.63,64.75,78400,8.18542065530436,8.29690024156163,8.15338629143732,8.29690024156163,611842.959684004,0.0,1.0
1994-03-31,64.5,65.0,63.63,63.88,49300,8.2648658776946,8.32893460542867,8.15338629143732,8.18542065530436,384743.08561762,0.0,1.0
1994-04-04,63.13,64.63,62.88,64.63,74900,8.08931756370326,8.28152374690546,8.05728319983622,8.28152374690546,584528.541840968,0.0,1.0
1994-04-05,64.5,64.5,63.0,63.5,150800,8.2648658776946,8.2648658776946,8.0726596944924,8.13672842222647,1176861.20306566,0.0,1.0
1994-04-06,64.63,65.25,64.0,64.75,149900,8.28152374690546,8.3609689692957,8.20079714996053,8.29690024156163,1169837.49562031,0.0,1.0
1994-04-07,64.0,64.75,64.0,64.5,101400,8.20079714996053,8.29690024156163,8.20079714996053,8.2648658776946,791337.705509669,0.0,1.0
1994-04-08,64.25,64.5,64.25,64.25,77800,8.23283151382757,8.2648658776946,8.23283151382757,8.23283151382757,607160.488053769,0.0,1.0
1994-04-11,64.0,64.25,63.94,64.25,45500,8.20079714996053,8.23283151382757,8.19310890263244,8.23283151382757,355087.431959467,0.0,1.0
1994-04-12,64.25,64.5,64.0,64.5,9000,8.23283151382757,8.2648658776946,8.20079714996053,8.2648658776946,70237.0744535209,0.0,1.0
1994-04-13,64.0,64.25,63.75,64.25,22300,8.20079714996053,8.23283151382757,8.1687627860935,8.23283151382757,174031.862257057,0.0,1.0
1994-04-14,63.75,64.25,63.75,63.75,47400,8.1687627860935,8.23283151382757,8.1687627860935,8.1687627860935,369915.258788543,0.0,1.0
1994-04-15,63.5,63.75,63.0,63.0,68900,8.13672842222647,8.1687627860935,8.0726596944924,8.0726596944924,537703.825538621,0.0,1.0
1994-04-18,63.5,64.38,63.5,64.0,72400,8.13672842222647,8.24948938303842,8.13672842222647,8.20079714996053,565018.243381657,0.0,1.0
1994-04-19,63.75,64.0,63.5,63.5,70800,8.1687627860935,8.20079714996053,8.13672842222647,8.13672842222647,552531.652367698,0.0,1.0
1994-04-20,64.0,64.25,63.75,63.75,66500,8.20079714996053,8.23283151382757,8.1687627860935,8.1687627860935,518973.939017682,0.0,1.0
1994-04-21,65.25,65.25,64.5,64.5,114600,8.3609689692957,8.3609689692957,8.2648658776946,8.2648658776946,894352.081374833,0.0,1.0
1994-04-22,64.63,65.25,64.5,65.0,19300,8.28152374690546,8.3609689692957,8.2648658776946,8.32893460542867,150619.504105884,0.0,1.0
1994-04-25,64.5,65.0,64.5,64.75,39600,8.2648658776946,8.32893460542867,8.2648658776946,8.29690024156163,309043.127595492,0.0,1.0
1994-04-26,64.88,64.88,64.75,64.75,16100,8.31355811077249,8.31355811077249,8.29690024156163,8.29690024156163,125646.322077965,0.0,1.0
1994-04-28,64.0,64.63,64.0,64.63,30700,8.20079714996053,8.28152374690546,8.20079714996053,8.28152374690546,239586.465080344,0.0,1.0
1994-04-29,63.5,64.0,63.25,64.0,55800,8.13672842222647,8.20079714996053,8.10469405835943,8.20079714996053,435469.861611829,0.0,1.0
1994-05-02,63.5,63.88,63.13,63.75,13900,8.13672842222647,8.18542065530436,8.08931756370326,8.1687627860935,108477.259433771,0.0,1.0
1994-05-03,63.5,63.63,63.25,63.63,13000,8.13672842222647,8.15338629143732,8.10469405835943,8.15338629143732,101453.551988419,0.0,1.0
1994-05-04,63.5,63.75,63.38,63.5,22500,8.13672842222647,8.1687627860935,8.12135192757029,8.13672842222647,175592.686133802,0.0,1.0
1994-05-05,64.0,64.5,63.5,63.5,40500,8.20079714996053,8.2648658776946,8.13672842222647,8.13672842222647,316066.835040844,0.0,1.0
1994-05-06,63.38,64.0,63.38,63.75,23200,8.12135192757029,8.20079714996053,8.12135192757029,8.1687627860935,181055.569702409,0.0,1.0
1994-05-09,63.0,63.13,63.0,63.13,14900,8.0726596944924,8.08931756370326,8.0726596944924,8.08931756370326,116281.378817496,0.0,1.0
1994-05-10,63.5,63.5,63.25,63.25,35600,8.13672842222647,8.13672842222647,8.10469405835943,8.10469405835943,277826.650060594,0.0,1.0
1994-05-11,62.75,63.38,62.63,63.38,18200,8.04062533062537,8.12135192757029,8.02524883596919,8.12135192757029,142034.972783787,0.0,1.0
1994-05-12,62.5,63.75,62.5,63.0,118900,8.00859096675833,8.1687627860935,8.00859096675833,8.0726596944924,927909.794724849,0.0,1.0
1994-05-13,62.75,63.25,62.75,62.75,34200,8.04062533062537,8.10469405835943,8.04062533062537,8.04062533062537,266900.882923379,0.0,1.0
1994-05-16,63.25,63.25,62.5,62.75,6500,8.10469405835943,8.10469405835943,8.00859096675833,8.04062533062537,50726.7759942096,0.0,1.0
1994-05-17,64.13,64.38,63.38,63.38,10400,8.21745501917139,8.24948938303842,8.12135192757029,8.12135192757029,81162.8415907353,0.0,1.0
1994-05-18,64.88,65.0,63.5,64.38,82500,8.31355811077249,8.32893460542867,8.13672842222647,8.24948938303842,643839.849157275,0.0,1.0
1994-05-19,66.0,66.0,64.63,64.63,39000,8.4570720608968,8.4570720608968,8.28152374690546,8.28152374690546,304360.655965257,0.0,1.0
1994-05-20,66.25,66.25,65.75,65.75,16200,8.48910642476383,8.48910642476383,8.42503769702977,8.42503769702977,126426.734016338,0.0,1.0
1994-05-23,65.88,66.19,65.75,66.0,52300,8.44169556624062,8.48141817743574,8.42503769702977,8.4570720608968,408155.443768794,0.0,1.0
1994-05-24,66.25,66.5,66.0,66.0,14600,8.48910642476383,8.52114078863087,8.4570720608968,8.4570720608968,113940.143002378,0.0,1.0
1994-05-25,66.0,66.0,65.75,66.0,20400,8.4570720608968,8.4570720608968,8.42503769702977,8.4570720608968,159204.035427981,0.0,1.0
1994-05-26,66.5,66.63,65.88,65.88,21500,8.52114078863087,8.53779865784172,8.44169556624062,8.44169556624062,167788.566750078,0.0,1.0
1994-05-27,66.5,66.5,66.25,66.5,11300,8.52114078863087,8.52114078863087,8.48910642476383,8.52114078863087,88186.5490360873,0.0,1.0
1994-05-31,66.25,66.25,66.25,66.25,43800,8.48910642476383,8.48910642476383,8.48910642476383,8.48910642476383,341820.429007135,0.0,1.0
1994-06-01,65.63,66.25,65.0,66.25,144000,8.40966120237359,8.48910642476383,8.32893460542867,8.48910642476383,1123793.19125633,0.0,1.0
1994-06-02,66.0,66.25,65.5,65.5,21400,8.4570720608968,8.48910642476383,8.39300333316273,8.39300333316273,167008.154811705,0.0,1.0
1994-06-03,65.75,66.13,65.75,66.13,27300,8.42503769702977,8.47372993010766,8.42503769702977,8.47372993010766,213052.45917568,0.0,1.0
1994-06-06,65.63,66.0,65.63,66.0,5000,8.40966120237359,8.4570720608968,8.40966120237359,8.4570720608968,39020.5969186227,0.0,1.0
1994-06-07,65.5,65.75,65.5,65.75,49000,8.39300333316273,8.42503769702977,8.39300333316273,8.42503769702977,382401.849802503,0.0,1.0
1994-06-08,65.25,65.75,65.25,65.63,41900,8.3609689692957,8.42503769702977,8.3609689692957,8.40966120237359,326992.602178058,0.0,1.0
1994-06-09,65.13,65.38,65.13,65.38,28200,8.34559247463952,8.37762683850656,8.34559247463952,8.37762683850656,220076.166621032,0.0,1.0
1994-06-10,64.88,65.38,64.88,65.13,33300,8.31355811077249,8.37762683850656,8.31355811077249,8.34559247463952,259877.175478027,0.0,1.0
1994-06-13,64.75,64.75,64.25,64.75,64300,8.29690024156163,8.29690024156163,8.23283151382757,8.29690024156163,501804.876373488,0.0,1.0
1994-06-14,65.25,65.25,64.63,64.63,30900,8.3609689692957,8.3609689692957,8.28152374690546,8.28152374690546,241147.288957088,0.0,1.0
1994-06-15,64.88,65.38,64.75,65.25,67100,8.31355811077249,8.37762683850656,8.29690024156163,8.3609689692957,523656.410647917,0.0,1.0
1994-06-16,64.38,64.63,64.38,64.63,7100,8.24948938303842,8.28152374690546,8.24948938303842,8.28152374690546,55409.2476244443,0.0,1.0
1994-06-17,64.25,64.5,64.0,64.13,63200,8.23283151382757,8.2648658776946,8.20079714996053,8.21745501917139,493220.345051391,0.0,1.0
1994-06-20,63.5,64.0,63.5,63.88,17300,8.13672842222647,8.20079714996053,8.13672842222647,8.18542065530436,135011.265338435,0.0,1.0
1994-06-21,62.5,63.63,62.5,63.63,23900,8.00859096675833,8.15338629143732,8.00859096675833,8.15338629143732,186518.453271017,0.0,1.0
1994-06-22,62.13,62.5,61.75,62.5,84700,7.96118010823512,8.00859096675833,7.91248787515723,8.00859096675833,661008.911801469,0.0,1.0
1994-06-23,62.38,62.63,62.13,62.13,4900,7.99321447210216,8.02524883596919,7.96118010823512,7.96118010823512,38240.1849802503,0.0,1.0
1994-06-24,61.63,62.25,61.5,62.25,8500,7.89711138050106,7.9765566028913,7.8804535112902,7.9765566028913,66335.0147616586,0.0,1.0
1994-06-27,61.13,61.25,61.0,61.25,13400,7.83304265276699,7.84841914742317,7.81638478355613,7.84841914742317,104575.199741909,0.0,1.0
1994-06-28,61.75,61.75,61.25,61.38,9300,7.91248787515723,7.91248787515723,7.84841914742317,7.86507701663402,72578.3102686383,0.0,1.0
1994-06-29,61.25,61.38,61.13,61.25,38100,7.84841914742317,7.86507701663402,7.83304265276699,7.84841914742317,297336.948519905,0.0,1.0
1994-06-30,61.5,62.0,61.38,61.5,66000,7.8804535112902,7.94452223902427,7.86507701663402,7.8804535112902,515071.87932582,0.0,1.0
1994-07-01,61.75,62.25,61.63,62.25,9600,7.91248787515723,7.9765566028913,7.89711138050106,7.9765566028913,74919.5460837557,0.0,1.0
1994-07-05,62.38,62.38,61.5,61.5,10500,7.99321447210216,7.99321447210216,7.8804535112902,7.8804535112902,81943.2535291077,0.0,1.0
1994-07-06,62.0,62.25,62.0,62.13,33000,7.94452223902427,7.9765566028913,7.94452223902427,7.96118010823512,257535.93966291,0.0,1.0
1994-07-07,61.75,62.38,61.5,62.13,89100,7.91248787515723,7.99321447210216,7.8804535112902,7.96118010823512,695347.037089857,0.0,1.0
1994-07-08,62.0,62.0,61.75,61.75,12800,7.94452223902427,7.94452223902427,7.91248787515723,7.91248787515723,99892.7281116741,0.0,1.0
1994-07-11,62.0,62.25,62.0,62.25,30400,7.94452223902427,7.9765566028913,7.94452223902427,7.9765566028913,237245.229265226,0.0,1.0
1994-07-12,61.25,61.75,61.25,61.75,11000,7.84841914742317,7.91248787515723,7.84841914742317,7.91248787515723,85845.31322097,0.0,1.0
1994-07-13,61.38,61.38,61.31,61.31,1800,7.86507701663402,7.86507701663402,7.85610739475125,7.85610739475125,14047.4148907042,0.0,1.0
1994-07-14,61.63,61.75,61.25,61.25,12000,7.89711138050106,7.91248787515723,7.84841914742317,7.84841914742317,93649.4326046945,0.0,1.0
1994-07-15,61.5,61.88,61.38,61.5,20000,7.8804535112902,7.92914574436809,7.86507701663402,7.8804535112902,156082.387674491,0.0,1.0
1994-07-18,61.63,61.75,61.38,61.38,36000,7.89711138050106,7.91248787515723,7.86507701663402,7.86507701663402,280948.297814084,0.0,1.0
1994-07-19,61.5,61.75,61.5,61.5,66300,7.8804535112902,7.91248787515723,7.8804535112902,7.8804535112902,517413.115140937,0.0,1.0
1994-07-20,61.63,61.63,61.25,61.25,3700,7.89711138050106,7.89711138050106,7.84841914742317,7.84841914742317,28875.2417197808,0.0,1.0
1994-07-21,61.75,61.88,61.0,61.5,42300,7.91248787515723,7.92914574436809,7.81638478355613,7.8804535112902,330114.249931548,0.0,1.0
1994-07-22,61.88,62.0,61.88,61.88,2100,7.92914574436809,7.94452223902427,7.92914574436809,7.92914574436809,16388.6507058215,0.0,1.0
1994-07-25,62.0,62.0,61.88,62.0,3900,7.94452223902427,7.94452223902427,7.92914574436809,7.94452223902427,30436.0655965257,0.0,1.0
1994-07-26,62.0,62.0,61.88,62.0,3400,7.94452223902427,7.94452223902427,7.92914574436809,7.94452223902427,26534.0059046634,0.0,1.0
1994-07-27,61.88,62.13,61.75,62.0,10500,7.92914574436809,7.96118010823512,7.91248787515723,7.94452223902427,81943.2535291077,0.0,1.0
1994-07-28,62.0,62.0,61.88,61.88,800,7.94452223902427,7.94452223902427,7.92914574436809,7.92914574436809,6243.29550697963,0.0,1.0
1994-07-29,62.13,62.25,61.63,61.75,27100,7.96118010823512,7.9765566028913,7.89711138050106,7.91248787515723,211491.635298935,0.0,1.0
1994-08-01,61.75,62.06,61.75,62.0,2700,7.91248787515723,7.95221048635235,7.91248787515723,7.94452223902427,21071.1223360563,0.0,1.0
1994-08-02,62.0,62.75,61.88,62.0,17200,7.94452223902427,8.04062533062537,7.92914574436809,7.94452223902427,134230.853400062,0.0,1.0
1994-08-03,61.25,62.0,60.88,62.0,32700,7.84841914742317,7.94452223902427,7.80100828889996,7.94452223902427,255194.703847792,0.0,1.0
1994-08-04,62.25,62.25,61.5,61.5,6100,7.9765566028913,7.9765566028913,7.8804535112902,7.8804535112902,47605.1282407197,0.0,1.0
1994-08-05,61.75,62.0,61.75,62.0,2700,7.91248787515723,7.94452223902427,7.91248787515723,7.94452223902427,21071.1223360563,0.0,1.0
1994-08-08,61.5,61.63,61.5,61.63,15000,7.8804535112902,7.89711138050106,7.8804535112902,7.89711138050106,117061.790755868,0.0,1.0
1994-08-09,61.5,61.5,61.38,61.5,77100,7.8804535112902,7.8804535112902,7.86507701663402,7.8804535112902,601697.604485162,0.0,1.0
1994-08-10,61.0,61.25,61.0,61.25,3200,7.81638478355613,7.84841914742317,7.81638478355613,7.84841914742317,24973.1820279186,0.0,1.0
1994-08-11,60.75,60.88,60.0,60.88,25000,7.7843504196891,7.80100828889996,7.688247328088,7.80100828889996,195102.984593114,0.0,1.0
1994-08-12,61.25,61.25,60.38,60.5,16400,7.84841914742317,7.84841914742317,7.73693956116589,7.75231605582207,127987.557893082,0.0,1.0
1994-08-15,60.5,61.25,60.5,61.13,12200,7.75231605582207,7.84841914742317,7.75231605582207,7.83304265276699,95210.2564814394,0.0,1.0
1994-08-16,61.25,61.25,60.63,60.63,26100,7.84841914742317,7.84841914742317,7.76897392503292,7.76897392503292,203687.515915211,0.0,1.0
1994-08-17,61.5,61.5,61.13,61.13,15200,7.8804535112902,7.8804535112902,7.83304265276699,7.83304265276699,118622.614632613,0.0,1.0
1994-08-18,61.0,61.25,60.75,61.25,77100,7.81638478355613,7.84841914742317,7.7843504196891,7.84841914742317,601697.604485163,0.0,1.0
1994-08-19,61.0,61.0,61.0,61.0,4500,7.81638478355613,7.81638478355613,7.81638478355613,7.81638478355613,35118.5372267605,0.0,1.0
1994-08-22,61.13,61.13,60.88,60.88,14000,7.83304265276699,7.83304265276699,7.80100828889996,7.80100828889996,109257.671372144,0.0,1.0
1994-08-23,61.75,61.75,61.0,61.0,6400,7.91248787515723,7.91248787515723,7.81638478355613,7.81638478355613,49946.3640558371,0.0,1.0
1994-08-24,61.5,61.63,61.5,61.63,10300,7.8804535112902,7.89711138050106,7.8804535112902,7.89711138050106,80382.4296523628,0.0,1.0
1994-08-25,61.38,61.63,61.0,61.63,118300,7.86507701663402,7.89711138050106,7.81638478355613,7.89711138050106,923227.323094614,0.0,1.0
1994-08-26,61.75,61.75,61.0,61.25,943200,7.91248787515723,7.91248787515723,7.81638478355613,7.84841914742317,7360845.40272899,0.0,1.0
1994-08-29,62.0,62.38,61.88,62.0,21100,7.94452223902427,7.99321447210216,7.92914574436809,7.94452223902427,164666.918996588,0.0,1.0
1994-08-30,61.63,62.25,61.38,62.25,15400,7.89711138050106,7.9765566028913,7.86507701663402,7.9765566028913,120183.438509358,0.0,1.0
1994-08-31,61.0,61.88,61.0,61.63,12100,7.81638478355613,7.92914574436809,7.81638478355613,7.89711138050106,94429.844543067,0.0,1.0
1994-09-01,61.25,61.25,61.0,61.25,20000,7.84841914742317,7.84841914742317,7.81638478355613,7.84841914742317,156082.387674491,0.0,1.0
1994-09-02,61.25,61.38,61.25,61.38,900,7.84841914742317,7.86507701663402,7.84841914742317,7.86507701663402,7023.70744535209,0.0,1.0
1994-09-06,61.5,61.5,61.13,61.25,10500,7.8804535112902,7.8804535112902,7.83304265276699,7.84841914742317,81943.2535291077,0.0,1.0
1994-09-07,61.5,61.5,61.38,61.38,900,7.8804535112902,7.8804535112902,7.86507701663402,7.86507701663402,7023.70744535209,0.0,1.0
1994-09-08,61.0,61.38,61.0,61.38,18800,7.81638478355613,7.86507701663402,7.81638478355613,7.86507701663402,146717.444414021,0.0,1.0
1994-09-09,61.0,61.13,61.0,61.0,20000,7.81638478355613,7.83304265276699,7.81638478355613,7.81638478355613,156082.387674491,0.0,1.0
1994-09-12,61.25,61.25,61.0,61.0,5400,7.84841914742317,7.84841914742317,7.81638478355613,7.81638478355613,42142.2446721125,0.0,1.0
1994-09-13,61.25,61.25,61.13,61.13,31800,7.84841914742317,7.84841914742317,7.83304265276699,7.83304265276699,248170.99640244,0.0,1.0
1994-09-14,61.0,61.0,61.0,61.0,4200,7.81638478355613,7.81638478355613,7.81638478355613,7.81638478355613,32777.3014116431,0.0,1.0
1994-09-15,62.25,62.75,61.25,61.25,37300,7.9765566028913,8.04062533062537,7.84841914742317,7.84841914742317,291093.653012926,0.0,1.0
1994-09-16,61.75,61.75,61.38,61.5,13800,7.91248787515723,7.91248787515723,7.86507701663402,7.8804535112902,107696.847495399,0.0,1.0
1994-09-19,61.75,61.75,61.5,61.75,2600,7.91248787515723,7.91248787515723,7.8804535112902,7.91248787515723,20290.7103976838,0.0,1.0
1994-09-20,61.38,61.63,61.38,61.63,5800,7.86507701663402,7.89711138050106,7.86507701663402,7.89711138050106,45263.8924256024,0.0,1.0
1994-09-21,61.5,61.5,61.38,61.38,21900,7.8804535112902,7.8804535112902,7.86507701663402,7.86507701663402,170910.214503568,0.0,1.0
1994-09-22,62.38,62.38,61.13,61.38,66600,7.99321447210216,7.99321447210216,7.83304265276699,7.86507701663402,519754.350956055,0.0,1.0
1994-09-23,63.5,63.75,62.25,62.25,24400,8.13672842222647,8.1687627860935,7.9765566028913,7.9765566028913,190420.512962879,0.0,1.0
1994-09-26,63.88,63.88,63.5,63.63,31200,8.18542065530436,8.18542065530436,8.13672842222647,8.15338629143732,243488.524772206,0.0,1.0
1994-09-27,63.5,64.0,63.25,63.88,16500,8.13672842222647,8.20079714996053,8.10469405835943,8.18542065530436,128767.969831455,0.0,1.0
1994-09-28,63.38,63.75,63.38,63.63,32900,8.12135192757029,8.1687627860935,8.12135192757029,8.15338629143732,256755.527724538,0.0,1.0
1994-09-29,63.5,63.5,62.5,63.5,18600,8.13672842222647,8.13672842222647,8.00859096675833,8.13672842222647,145156.620537276,0.0,1.0
1994-09-30,63.0,63.38,63.0,63.13,6900,8.0726596944924,8.12135192757029,8.0726596944924,8.08931756370326,53848.4237476994,0.0,1.0
1994-10-03,62.75,63.0,62.63,63.0,5500,8.04062533062537,8.0726596944924,8.02524883596919,8.0726596944924,42922.656610485,0.0,1.0
1994-10-04,62.25,62.75,62.13,62.75,7700,7.9765566028913,8.04062533062537,7.96118010823512,8.04062533062537,60091.719254679,0.0,1.0
1994-10-05,62.13,62.5,62.0,62.5,14300,7.96118010823512,8.00859096675833,7.94452223902427,8.00859096675833,111598.907187261,0.0,1.0
1994-10-06,62.25,62.25,62.13,62.13,1800,7.9765566028913,7.9765566028913,7.96118010823512,7.96118010823512,14047.4148907042,0.0,1.0
1994-10-07,61.88,62.38,61.88,62.0,19500,7.92914574436809,7.99321447210216,7.92914574436809,7.94452223902427,152180.327982629,0.0,1.0
1994-10-10,61.88,62.13,61.88,61.88,22900,7.92914574436809,7.96118010823512,7.92914574436809,7.92914574436809,178714.333887292,0.0,1.0
1994-10-11,61.5,62.0,61.5,62.0,26400,7.8804535112902,7.94452223902427,7.8804535112902,7.94452223902427,206028.751730328,0.0,1.0
1994-10-12,61.0,61.63,60.88,61.63,48200,7.81638478355613,7.89711138050106,7.80100828889996,7.89711138050106,376158.554295523,0.0,1.0
1994-10-13,61.0,61.38,61.0,61.13,21700,7.81638478355613,7.86507701663402,7.81638478355613,7.83304265276699,169349.390626823,0.0,1.0
1994-10-14,61.5,61.5,61.25,61.25,13400,7.8804535112902,7.8804535112902,7.84841914742317,7.84841914742317,104575.199741909,0.0,1.0
1994-10-17,61.0,61.5,60.75,61.5,26100,7.81638478355613,7.8804535112902,7.7843504196891,7.8804535112902,203687.515915211,0.0,1.0
1994-10-18,61.38,61.63,61.38,61.63,23500,7.86507701663402,7.89711138050106,7.86507701663402,7.89711138050106,183396.805517527,0.0,1.0
1994-10-19,61.63,61.63,61.63,61.63,5000,7.89711138050106,7.89711138050106,7.89711138050106,7.89711138050106,39020.5969186227,0.0,1.0
1994-10-20,60.88,61.25,60.75,61.25,13400,7.80100828889996,7.84841914742317,7.7843504196891,7.84841914742317,104575.199741909,0.0,1.0
1994-10-21,61.38,61.38,61.13,61.13,12400,7.86507701663402,7.86507701663402,7.83304265276699,7.83304265276699,96771.0803581844,0.0,1.0
1994-10-24,61.13,61.5,61.0,61.25,10900,7.83304265276699,7.8804535112902,7.81638478355613,7.84841914742317,85064.9012825976,0.0,1.0
1994-10-25,61.0,61.0,61.0,61.0,9600,7.81638478355613,7.81638478355613,7.81638478355613,7.81638478355613,74919.5460837557,0.0,1.0
1994-10-26,61.13,61.25,61.13,61.13,1900,7.83304265276699,7.84841914742317,7.83304265276699,7.83304265276699,14827.8268290766,0.0,1.0
1994-10-27,61.25,61.25,61.13,61.25,300,7.84841914742317,7.84841914742317,7.83304265276699,7.84841914742317,2341.23581511736,0.0,1.0
1994-10-28,62.13,62.25,61.0,61.0,12100,7.96118010823512,7.9765566028913,7.81638478355613,7.81638478355613,94429.844543067,0.0,1.0
1994-10-31,62.25,62.25,62.25,62.25,400,7.9765566028913,7.9765566028913,7.9765566028913,7.9765566028913,3121.64775348982,0.0,1.0
1994-11-01,62.13,62.75,61.88,62.0,52700,7.96118010823512,8.04062533062537,7.92914574436809,7.94452223902427,411277.091522284,0.0,1.0
1994-11-02,62.0,62.13,61.75,61.88,53800,7.94452223902427,7.96118010823512,7.91248787515723,7.92914574436809,419861.62284438,0.0,1.0
1994-11-03,62.13,62.25,62.0,62.0,9800,7.96118010823512,7.9765566028913,7.94452223902427,7.94452223902427,76480.3699605006,0.0,1.0
1994-11-04,62.38,62.38,62.0,62.0,3700,7.99321447210216,7.99321447210216,7.94452223902427,7.94452223902427,28875.2417197808,0.0,1.0
1994-11-07,64.0,64.0,62.38,62.38,19800,8.20079714996053,8.20079714996053,7.99321447210216,7.99321447210216,154521.563797746,0.0,1.0
1994-11-08,64.13,64.13,64.0,64.0,6800,8.21745501917139,8.21745501917139,8.20079714996053,8.20079714996053,53068.0118093269,0.0,1.0
1994-11-09,63.75,64.75,63.75,64.0,8900,8.1687627860935,8.29690024156163,8.1687627860935,8.20079714996053,69456.6625151484,0.0,1.0
1994-11-10,63.75,64.13,63.75,64.0,6700,8.1687627860935,8.21745501917139,8.1687627860935,8.20079714996053,52287.5998709544,0.0,1.0
1994-11-11,63.63,63.75,63.25,63.63,4800,8.15338629143732,8.1687627860935,8.10469405835943,8.15338629143732,37459.7730418778,0.0,1.0
1994-11-14,64.25,64.25,64.13,64.13,15400,8.23283151382757,8.23283151382757,8.21745501917139,8.21745501917139,120183.438509358,0.0,1.0
1994-11-15,64.75,64.75,64.5,64.5,12300,8.29690024156163,8.29690024156163,8.2648658776946,8.2648658776946,95990.6684198119,0.0,1.0
1994-11-16,65.38,65.38,65.0,65.0,8500,8.37762683850656,8.37762683850656,8.32893460542867,8.32893460542867,66335.0147616586,0.0,1.0
1994-11-17,65.0,65.13,65.0,65.13,1200,8.32893460542867,8.34559247463952,8.32893460542867,8.34559247463952,9364.94326046945,0.0,1.0
1994-11-18,64.5,64.63,64.5,64.5,14600,8.2648658776946,8.28152374690546,8.2648658776946,8.2648658776946,113940.143002378,0.0,1.0
1994-11-21,63.5,64.5,63.5,64.5,12000,8.13672842222647,8.2648658776946,8.13672842222647,8.2648658776946,93649.4326046945,0.0,1.0
1994-11-22,61.75,63.0,61.75,63.0,37600,7.91248787515723,8.0726596944924,7.91248787515723,8.0726596944924,293434.888828043,0.0,1.0
1994-11-23,61.75,61.75,61.5,61.75,21000,7.91248787515723,7.91248787515723,7.8804535112902,7.91248787515723,163886.507058216,0.0,1.0
1994-11-25,61.88,61.88,61.75,61.75,5700,7.92914574436809,7.92914574436809,7.91248787515723,7.91248787515723,44483.4804872299,0.0,1.0
1994-11-28,61.88,62.38,61.75,62.25,12100,7.92914574436809,7.99321447210216,7.91248787515723,7.9765566028913,94429.844543067,0.0,1.0
1994-11-29,62.38,62.38,62.0,62.0,13800,7.99321447210216,7.99321447210216,7.94452223902427,7.94452223902427,107696.847495399,0.0,1.0
1994-11-30,62.25,62.25,62.13,62.13,5800,7.9765566028913,7.9765566028913,7.96118010823512,7.96118010823512,45263.8924256024,0.0,1.0
1994-12-01,61.5,61.75,61.5,61.75,31600,7.8804535112902,7.91248787515723,7.8804535112902,7.91248787515723,246610.172525696,0.0,1.0
1994-12-02,62.25,62.63,61.88,61.88,24300,7.9765566028913,8.02524883596919,7.92914574436809,7.92914574436809,189640.101024506,0.0,1.0
1994-12-05,63.25,63.25,62.25,62.25,33000,8.10469405835943,8.10469405835943,7.9765566028913,7.9765566028913,257535.93966291,0.0,1.0
1994-12-06,63.13,63.13,62.88,63.0,28200,8.08931756370326,8.08931756370326,8.05728319983622,8.0726596944924,220076.166621032,0.0,1.0
1994-12-07,63.38,63.38,62.25,62.25,23400,8.12135192757029,8.12135192757029,7.9765566028913,7.9765566028913,182616.393579154,0.0,1.0
1994-12-08,63.5,63.5,63.5,63.5,9700,8.13672842222647,8.13672842222647,8.13672842222647,8.13672842222647,75699.958022128,0.0,1.0
1994-12-09,63.63,63.63,63.38,63.38,19700,8.15338629143732,8.15338629143732,8.12135192757029,8.12135192757029,153741.151859374,0.0,1.0
1994-12-12,63.75,63.88,63.75,63.75,9500,8.1687627860935,8.18542065530436,8.1687627860935,8.1687627860935,74139.1341453832,0.0,1.0
1994-12-13,64.38,64.5,63.75,63.75,16200,8.24948938303842,8.2648658776946,8.1687627860935,8.1687627860935,126426.734016338,0.0,1.0
1994-12-14,64.5,64.5,64.38,64.5,11900,8.2648658776946,8.2648658776946,8.24948938303842,8.2648658776946,92869.0206663221,0.0,1.0
1994-12-15,66.13,66.25,65.75,65.75,7600,8.47372993010766,8.48910642476383,8.42503769702977,8.42503769702977,59311.3073163065,0.0,1.0
1994-12-16,66.5,66.5,65.88,66.0,42200,8.52114078863087,8.52114078863087,8.44169556624062,8.4570720608968,329333.837993176,0.0,1.0
1994-12-19,66.25,66.5,66.25,66.5,4300,8.48910642476383,8.52114078863087,8.48910642476383,8.52114078863087,33557.7133500156,0.0,1.0
1994-12-20,66.38,66.75,66.25,66.25,16100,8.50576429397469,8.5531751524979,8.48910642476383,8.48910642476383,125646.322077965,0.0,1.0
1994-12-21,66.38,66.38,66.25,66.25,64000,8.50576429397469,8.50576429397469,8.48910642476383,8.48910642476383,499463.640558371,0.0,1.0
1994-12-22,65.88,66.13,65.88,66.13,6900,8.44169556624062,8.47372993010766,8.44169556624062,8.47372993010766,53848.4237476994,0.0,1.0
1994-12-23,66.25,66.25,65.88,65.88,8000,8.48910642476383,8.48910642476383,8.44169556624062,8.44169556624062,62432.9550697964,0.0,1.0
1994-12-27,66.25,66.25,66.25,66.25,2600,8.48910642476383,8.48910642476383,8.48910642476383,8.48910642476383,20290.7103976838,0.0,1.0
1994-12-28,65.88,66.25,65.88,66.25,4200,8.44169556624062,8.48910642476383,8.44169556624062,8.48910642476383,32777.3014116431,0.0,1.0
1994-12-29,64.63,65.63,64.25,65.63,48400,8.28152374690546,8.40966120237359,8.23283151382757,8.40966120237359,377719.378172268,0.0,1.0
1994-12-30,64.63,64.63,64.5,64.5,7800,8.28152374690546,8.28152374690546,8.2648658776946,8.2648658776946,60872.1311930514,0.0,1.0
1995-01-03,64.88,65.0,64.88,65.0,4900,8.31355811077249,8.32893460542867,8.31355811077249,8.32893460542867,38240.1849802503,0.0,1.0
1995-01-04,65.13,65.13,64.88,64.88,22300,8.34559247463952,8.34559247463952,8.31355811077249,8.31355811077249,174031.862257057,0.0,1.0
1995-01-05,65.0,65.0,64.88,65.0,10700,8.32893460542867,8.32893460542867,8.31355811077249,8.32893460542867,83504.0774058526,0.0,1.0
1995-01-06,64.88,64.88,64.75,64.75,7700,8.31355811077249,8.31355811077249,8.29690024156163,8.29690024156163,60091.719254679,0.0,1.0
1995-01-09,65.0,65.0,64.88,64.88,15600,8.32893460542867,8.32893460542867,8.31355811077249,8.31355811077249,121744.262386103,0.0,1.0
1995-01-10,65.25,65.25,65.0,65.0,10400,8.3609689692957,8.3609689692957,8.32893460542867,8.32893460542867,81162.8415907353,0.0,1.0
1995-01-11,65.88,65.88,65.75,65.75,3100,8.44169556624062,8.44169556624062,8.42503769702977,8.42503769702977,24192.7700895461,0.0,1.0
1995-01-12,65.5,65.5,65.5,65.5,9600,8.39300333316273,8.39300333316273,8.39300333316273,8.39300333316273,74919.5460837557,0.0,1.0
1995-01-13,66.38,66.38,65.75,65.75,7200,8.50576429397469,8.50576429397469,8.42503769702977,8.42503769702977,56189.6595628167,0.0,1.0
1995-01-16,67.75,68.25,66.63,66.63,19900,8.68131260796603,8.7453813357001,8.53779865784172,8.53779865784172,155301.975736119,0.0,1.0
1995-01-17,69.0,69.0,68.25,68.25,17900,8.8414844273012,8.8414844273012,8.7453813357001,8.7453813357001,139693.736968669,0.0,1.0
1995-01-18,67.88,69.38,67.88,69.38,11400,8.69797047717689,8.89017666037909,8.69797047717689,8.89017666037909,88966.9609744598,0.0,1.0
1995-01-19,68.0,68.0,67.63,67.75,4800,8.71334697183307,8.71334697183307,8.66593611330986,8.68131260796603,37459.7730418778,0.0,1.0
1995-01-20,67.5,67.75,67.5,67.75,2300,8.649278244099,8.68131260796603,8.649278244099,8.68131260796603,17949.4745825665,0.0,1.0
1995-01-23,67.38,67.75,67.25,67.63,5400,8.63390174944282,8.68131260796603,8.61724388023197,8.66593611330986,42142.2446721126,0.0,1.0
1995-01-24,68.0,68.0,67.38,67.38,4900,8.71334697183307,8.71334697183307,8.63390174944282,8.63390174944282,38240.1849802503,0.0,1.0
1995-01-25,68.13,68.13,67.63,68.0,12700,8.73000484104392,8.73000484104392,8.66593611330986,8.71334697183307,99112.3161733018,0.0,1.0
1995-01-26,68.13,68.5,68.13,68.25,14500,8.73000484104392,8.77741569956713,8.73000484104392,8.7453813357001,113159.731064006,0.0,1.0
1995-01-27,68.38,68.38,68.13,68.13,13800,8.76203920491096,8.76203920491096,8.73000484104392,8.73000484104392,107696.847495399,0.0,1.0
1995-01-30,69.0,69.0,68.25,68.5,7100,8.8414844273012,8.8414844273012,8.7453813357001,8.77741569956713,55409.2476244443,0.0,1.0
1995-01-31,68.63,69.0,68.63,69.0,7700,8.79407356877799,8.8414844273012,8.79407356877799,8.8414844273012,60091.719254679,0.0,1.0
1995-02-01,68.5,68.88,68.5,68.5,25600,8.77741569956713,8.82610793264502,8.77741569956713,8.77741569956713,199785.456223348,0.0,1.0
1995-02-02,68.25,68.25,68.13,68.25,7900,8.7453813357001,8.7453813357001,8.73000484104392,8.7453813357001,61652.5431314239,0.0,1.0
1995-02-03,69.25,69.25,68.25,68.38,54900,8.87351879116823,8.87351879116823,8.7453813357001,8.76203920491096,428446.154166478,0.0,1.0
1995-02-06,69.75,69.75,69.5,69.5,8200,8.9375875189023,8.9375875189023,8.90555315503527,8.90555315503527,63993.7789465413,0.0,1.0
1995-02-07,70.5,70.5,69.63,69.75,8300,9.0336906105034,9.0336906105034,8.92221102424612,8.9375875189023,64774.1908849137,0.0,1.0
1995-02-08,70.63,70.75,70.25,70.5,13600,9.05034847971426,9.06572497437043,9.00165624663637,9.0336906105034,106136.023618654,0.0,1.0
1995-02-09,70.63,70.63,70.25,70.38,14000,9.05034847971426,9.05034847971426,9.00165624663637,9.01831411584722,109257.671372144,0.0,1.0
1995-02-10,70.0,70.63,69.88,70.63,12100,8.96962188276933,9.05034847971426,8.95424538811316,9.05034847971426,94429.844543067,0.0,1.0
1995-02-13,70.5,70.5,70.0,70.0,6700,9.0336906105034,9.0336906105034,8.96962188276933,8.96962188276933,52287.5998709544,0.0,1.0
1995-02-14,70.13,70.63,70.0,70.5,7700,8.98627975198019,9.05034847971426,8.96962188276933,9.0336906105034,60091.719254679,0.0,1.0
1995-02-15,72.0,72.13,69.5,70.0,45400,9.2258967937056,9.24255466291646,8.90555315503527,8.96962188276933,354307.020021094,0.0,1.0
1995-02-16,71.63,72.0,71.5,72.0,12700,9.17848593518239,9.2258967937056,9.16182806597153,9.2258967937056,99112.3161733017,0.0,1.0
1995-02-17,71.25,71.38,71.25,71.38,8800,9.1297937021045,9.14645157131536,9.1297937021045,9.14645157131536,68676.250576776,0.0,1.0
1995-02-21,71.63,71.75,71.25,71.25,25100,9.17848593518239,9.19386242983857,9.1297937021045,9.1297937021045,195883.396531486,0.0,1.0
1995-02-22,72.0,72.0,71.63,71.63,7100,9.2258967937056,9.2258967937056,9.17848593518239,9.17848593518239,55409.2476244443,0.0,1.0
1995-02-23,73.5,73.5,71.88,71.88,22300,9.4181029769078,9.4181029769078,9.21052029904942,9.21052029904942,174031.862257057,0.0,1.0
1995-02-24,73.75,74.0,73.25,73.25,16000,9.45013734077483,9.48217170464187,9.38606861304077,9.38606861304077,124865.910139593,0.0,1.0
1995-02-27,73.5,73.5,73.25,73.5,17800,9.4181029769078,9.4181029769078,9.38606861304077,9.4181029769078,138913.325030297,0.0,1.0
1995-02-28,73.88,73.88,72.75,73.0,37400,9.46679520998569,9.46679520998569,9.3219998853067,9.35403424917373,291874.064951298,0.0,1.0
1995-03-01,73.5,73.88,73.5,73.88,6700,9.4181029769078,9.46679520998569,9.4181029769078,9.46679520998569,52287.5998709545,0.0,1.0
1995-03-02,73.0,73.63,73.0,73.63,11400,9.35403424917373,9.43476084611865,9.35403424917373,9.43476084611865,88966.9609744598,0.0,1.0
1995-03-03,73.63,73.63,72.88,72.88,7600,9.43476084611865,9.43476084611865,9.33865775451756,9.33865775451756,59311.3073163066,0.0,1.0
1995-03-06,73.5,73.5,73.5,73.5,4000,9.4181029769078,9.4181029769078,9.4181029769078,9.4181029769078,31216.4775348982,0.0,1.0
1995-03-07,72.0,73.0,72.0,73.0,12600,9.2258967937056,9.35403424917373,9.2258967937056,9.35403424917373,98331.9042349293,0.0,1.0
1995-03-08,72.63,72.88,71.75,72.0,10100,9.30662339065052,9.33865775451756,9.19386242983857,9.2258967937056,78821.6057756179,0.0,1.0
1995-03-09,72.5,72.63,72.5,72.63,2400,9.28996552143967,9.30662339065052,9.28996552143967,9.30662339065052,18729.8865209389,0.0,1.0
1995-03-10,73.13,73.13,72.5,72.5,5800,9.37069211838459,9.37069211838459,9.28996552143967,9.28996552143967,45263.8924256024,0.0,1.0
1995-03-13,73.0,73.25,73.0,73.25,7400,9.35403424917373,9.38606861304077,9.35403424917373,9.38606861304077,57750.4834395617,0.0,1.0
1995-03-14,74.75,74.75,73.5,73.5,9600,9.57827479624297,9.57827479624297,9.4181029769078,9.4181029769078,74919.5460837556,0.0,1.0
1995-03-15,74.88,75.0,74.75,75.0,1100,9.59493266545382,9.61030916011,9.57827479624297,9.61030916011,8584.531322097,0.0,1.0
1995-03-16,73.88,74.63,73.88,74.63,8200,9.46679520998569,9.56289830158679,9.46679520998569,9.56289830158679,63993.7789465413,0.0,1.0
1995-03-17,74.0,74.0,73.5,73.63,21500,9.48217170464187,9.48217170464187,9.4181029769078,9.43476084611865,167788.566750078,0.0,1.0
1995-03-20,74.88,74.88,73.88,73.88,13800,9.59493266545382,9.59493266545382,9.46679520998569,9.46679520998569,107696.847495399,0.0,1.0
1995-03-21,75.0,75.25,74.75,74.75,12600,9.61030916011,9.64234352397703,9.57827479624297,9.57827479624297,98331.9042349293,0.0,1.0
1995-03-22,75.0,75.0,74.75,74.75,12000,9.61030916011,9.61030916011,9.57827479624297,9.57827479624297,93649.4326046945,0.0,1.0
1995-03-23,75.0,75.25,74.88,75.0,3900,9.61030916011,9.64234352397703,9.59493266545382,9.61030916011,30436.0655965257,0.0,1.0
1995-03-24,76.0,76.0,75.0,75.0,4500,9.73844661557813,9.73844661557813,9.61030916011,9.61030916011,35118.5372267605,0.0,1.0
1995-03-27,76.25,76.25,75.88,75.88,1600,9.77048097944517,9.77048097944517,9.72307012092195,9.72307012092195,12486.5910139593,0.0,1.0
1995-03-28,76.0,76.5,76.0,76.5,5600,9.73844661557813,9.8025153433122,9.73844661557813,9.8025153433122,43703.0685488575,0.0,1.0
1995-03-29,75.75,75.75,75.75,75.75,6800,9.7064122517111,9.7064122517111,9.7064122517111,9.7064122517111,53068.0118093269,0.0,1.0
1995-03-30,76.5,76.5,75.63,75.63,13300,9.8025153433122,9.8025153433122,9.69103575705492,9.69103575705492,103794.787803536,0.0,1.0
1995-03-31,75.5,76.25,75.5,76.25,11600,9.67437788784407,9.77048097944517,9.67437788784407,9.77048097944517,90527.7848512047,0.0,1.0
1995-04-03,75.25,75.38,75.25,75.38,300,9.64234352397703,9.65900139318789,9.64234352397703,9.65900139318789,2341.23581511736,0.0,1.0
1995-04-04,75.75,75.75,75.38,75.38,10700,9.7064122517111,9.7064122517111,9.65900139318789,9.65900139318789,83504.0774058526,0.0,1.0
1995-04-05,74.63,75.75,74.63,75.75,16600,9.56289830158679,9.7064122517111,9.56289830158679,9.7064122517111,129548.381769827,0.0,1.0
1995-04-06,75.88,75.88,74.75,74.75,5500,9.72307012092195,9.72307012092195,9.57827479624297,9.57827479624297,42922.656610485,0.0,1.0
1995-04-07,75.5,75.75,75.5,75.63,5900,9.67437788784407,9.7064122517111,9.67437788784407,9.69103575705492,46044.3043639748,0.0,1.0
1995-04-10,75.13,75.5,75.13,75.38,5100,9.62696702932086,9.67437788784407,9.62696702932086,9.65900139318789,39801.0088569952,0.0,1.0
1995-04-11,74.88,75.0,74.88,75.0,3100,9.59493266545382,9.61030916011,9.59493266545382,9.61030916011,24192.7700895461,0.0,1.0
1995-04-12,74.88,75.0,74.75,74.75,2700,9.59493266545382,9.61030916011,9.57827479624297,9.57827479624297,21071.1223360563,0.0,1.0
1995-04-13,74.63,74.63,74.13,74.63,11600,9.56289830158679,9.56289830158679,9.49882957385272,9.56289830158679,90527.7848512047,0.0,1.0
1995-04-17,74.63,74.88,74.5,74.88,5200,9.56289830158679,9.59493266545382,9.54624043237593,9.59493266545382,40581.4207953676,0.0,1.0
1995-04-18,74.5,75.0,74.5,74.5,5300,9.54624043237593,9.61030916011,9.54624043237593,9.54624043237593,41361.8327337401,0.0,1.0
1995-04-19,74.25,74.38,74.0,74.38,3600,9.5142060685089,9.53086393771976,9.48217170464187,9.53086393771976,28094.8297814084,0.0,1.0
1995-04-20,74.38,74.5,74.13,74.13,9200,9.53086393771976,9.54624043237593,9.49882957385272,9.49882957385272,71797.8983302658,0.0,1.0
1995-04-21,74.75,74.75,74.25,74.25,4700,9.57827479624297,9.57827479624297,9.5142060685089,9.5142060685089,36679.3611035053,0.0,1.0
1995-04-24,75.38,75.5,74.75,74.75,18100,9.65900139318789,9.67437788784407,9.57827479624297,9.57827479624297,141254.560845414,0.0,1.0
1995-04-25,76.25,76.25,75.63,75.63,16800,9.77048097944517,9.77048097944517,9.69103575705492,9.69103575705492,131109.205646572,0.0,1.0
1995-04-26,76.25,76.38,76.25,76.38,2900,9.77048097944517,9.78713884865602,9.77048097944517,9.78713884865602,22631.9462128012,0.0,1.0
1995-04-27,76.63,76.63,76.5,76.5,2500,9.81917321252306,9.81917321252306,9.8025153433122,9.8025153433122,19510.2984593114,0.0,1.0
1995-04-28,77.0,77.0,76.75,76.88,12300,9.86658407104627,9.86658407104627,9.83454970717923,9.85120757639009,95990.6684198119,0.0,1.0
1995-05-01,77.0,77.0,76.75,76.75,3500,9.86658407104627,9.86658407104627,9.83454970717923,9.83454970717923,27314.4178430359,0.0,1.0
1995-05-02,76.75,77.0,76.75,77.0,700,9.83454970717923,9.86658407104627,9.83454970717923,9.86658407104627,5462.88356860718,0.0,1.0
1995-05-03,79.25,79.5,76.63,76.88,17500,10.1548933458496,10.1869277097166,9.81917321252306,9.85120757639009,136572.089215179,0.0,1.0
1995-05-04,80.5,81.0,79.25,79.25,12400,10.3150651651847,10.3791338929188,10.1548933458496,10.1548933458496,96771.0803581847,0.0,1.0
1995-05-05,80.75,81.25,80.75,81.25,13200,10.3470995290518,10.4111682567858,10.3470995290518,10.4111682567858,103014.375865164,0.0,1.0
1995-05-08,80.55,82.0,80.5,81.0,92900,10.3214720379581,10.5072713483869,10.3150651651847,10.3791338929188,725002.690748013,0.0,1.0
1995-05-09,81.75,81.75,81.25,81.5,19100,10.4752369845199,10.4752369845199,10.4111682567858,10.4432026206529,149058.680229139,0.0,1.0
1995-05-10,81.5,81.88,81.5,81.88,3200,10.4432026206529,10.4918948537308,10.4432026206529,10.4918948537308,24973.1820279185,0.0,1.0
1995-05-11,82.5,82.5,81.25,81.25,37400,10.571340076121,10.571340076121,10.4111682567858,10.4111682567858,291874.064951298,0.0,1.0
1995-05-12,82.13,82.38,81.75,81.75,8500,10.5239292175978,10.5559635814648,10.4752369845199,10.4752369845199,66335.0147616586,0.0,1.0
1995-05-15,82.13,82.38,82.13,82.38,2400,10.5239292175978,10.5559635814648,10.5239292175978,10.5559635814648,18729.8865209389,0.0,1.0
1995-05-16,82.25,82.38,82.0,82.25,9100,10.539305712254,10.5559635814648,10.5072713483869,10.539305712254,71017.4863918931,0.0,1.0
1995-05-17,83.0,83.0,82.38,82.38,17300,10.6354088038551,10.6354088038551,10.5559635814648,10.5559635814648,135011.265338434,0.0,1.0
1995-05-18,83.0,83.13,82.88,83.0,9400,10.6354088038551,10.6520666730659,10.6200323091989,10.6354088038551,73358.7222070105,0.0,1.0
1995-05-19,82.5,82.75,82.38,82.75,11900,10.571340076121,10.603374439988,10.5559635814648,10.603374439988,92869.0206663221,0.0,1.0
1995-05-22,82.63,83.0,82.5,82.5,3300,10.5879979453319,10.6354088038551,10.571340076121,10.571340076121,25753.5939662909,0.0,1.0
1995-05-23,83.25,83.5,82.88,83.13,12900,10.6674431677221,10.6994775315891,10.6200323091989,10.6520666730659,100673.140050047,0.0,1.0
1995-05-24,84.25,84.25,83.38,83.38,29100,10.7955806231902,10.7955806231902,10.684101036933,10.684101036933,227099.874066385,0.0,1.0
1995-05-25,84.25,84.38,84.13,84.13,17700,10.7955806231902,10.8122384924011,10.7802041285341,10.7802041285341,138132.913091925,0.0,1.0
1995-05-26,84.25,84.25,84.0,84.13,1700,10.7955806231902,10.7955806231902,10.7635462593232,10.7802041285341,13267.0029523318,0.0,1.0
1995-05-30,85.0,85.38,84.75,84.75,12100,10.8916837147913,10.9403759478692,10.8596493509243,10.8596493509243,94429.8445430673,0.0,1.0
1995-05-31,85.5,85.5,85.0,85.13,12600,10.9557524425254,10.9557524425254,10.8916837147913,10.9083415840022,98331.9042349293,0.0,1.0
1995-06-01,85.25,85.63,85.25,85.63,15300,10.9237180786584,10.9724103117363,10.9237180786584,10.9724103117363,119403.026570985,0.0,1.0
1995-06-02,85.38,85.5,85.0,85.13,5400,10.9403759478692,10.9557524425254,10.8916837147913,10.9083415840022,42142.2446721126,0.0,1.0
1995-06-05,85.38,85.5,85.38,85.5,4800,10.9403759478692,10.9557524425254,10.9403759478692,10.9557524425254,37459.7730418779,0.0,1.0
1995-06-06,85.5,85.5,85.38,85.38,10000,10.9557524425254,10.9557524425254,10.9403759478692,10.9403759478692,78041.1938372454,0.0,1.0
1995-06-07,85.75,85.75,85.5,85.5,15100,10.9877868063924,10.9877868063924,10.9557524425254,10.9557524425254,117842.202694241,0.0,1.0
1995-06-08,85.88,85.88,85.63,85.75,7400,11.0044446756033,11.0044446756033,10.9724103117363,10.9877868063924,57750.4834395616,0.0,1.0
1995-06-09,84.63,85.5,84.63,85.25,6800,10.8442728562681,10.9557524425254,10.8442728562681,10.9237180786584,53068.011809327,0.0,1.0
1995-06-12,84.63,85.38,84.63,84.75,6300,10.8442728562681,10.9403759478692,10.8442728562681,10.8596493509243,49165.9521174647,0.0,1.0
1995-06-13,85.38,85.38,84.75,84.75,17400,10.9403759478692,10.9403759478692,10.8596493509243,10.8596493509243,135791.677276807,0.0,1.0
1995-06-14,85.25,85.38,85.13,85.25,2800,10.9237180786584,10.9403759478692,10.9083415840022,10.9237180786584,21851.5342744287,0.0,1.0
1995-06-15,85.38,85.5,85.25,85.5,6000,10.9403759478692,10.9557524425254,10.9237180786584,10.9557524425254,46824.7163023474,0.0,1.0
1995-06-16,85.63,85.63,85.13,85.13,8900,10.9724103117363,10.9724103117363,10.9083415840022,10.9083415840022,69456.6625151482,0.0,1.0
1995-06-19,85.75,85.75,85.38,85.38,4700,10.9877868063924,10.9877868063924,10.9403759478692,10.9403759478692,36679.3611035055,0.0,1.0
1995-06-20,85.63,85.63,85.63,85.63,600,10.9724103117363,10.9724103117363,10.9724103117363,10.9724103117363,4682.47163023471,0.0,1.0
1995-06-21,86.25,86.75,85.63,85.63,7400,11.0518555341265,11.1159242618606,10.9724103117363,10.9724103117363,57750.4834395616,0.0,1.0
1995-06-22,86.63,86.63,86.5,86.5,13900,11.1005477672044,11.1005477672044,11.0838898979935,11.0838898979935,108477.259433771,0.0,1.0
1995-06-23,86.88,86.88,86.38,86.38,3100,11.1325821310714,11.1325821310714,11.0685134033374,11.0685134033374,24192.7700895461,0.0,1.0
1995-06-26,86.25,86.38,86.13,86.38,11000,11.0518555341265,11.0685134033374,11.0364790394703,11.0685134033374,85845.31322097,0.0,1.0
1995-06-27,86.38,86.38,86.13,86.25,8100,11.0685134033374,11.0685134033374,11.0364790394703,11.0518555341265,63213.3670081686,0.0,1.0
1995-06-28,86.31,86.5,86.25,86.5,11600,11.0595437814546,11.0838898979935,11.0518555341265,11.0838898979935,90527.7848512046,0.0,1.0
1995-06-29,86.13,86.5,85.5,86.38,17400,11.0364790394703,11.0838898979935,10.9557524425254,11.0685134033374,135791.677276807,0.0,1.0
1995-06-30,86.13,86.5,86.13,86.13,7900,11.0364790394703,11.0838898979935,11.0364790394703,11.0364790394703,61652.543131424,0.0,1.0
1995-07-03,86.38,86.38,86.38,86.38,1300,11.0685134033374,11.0685134033374,11.0685134033374,11.0685134033374,10145.3551988419,0.0,1.0
1995-07-05,86.63,86.63,86.25,86.25,4300,11.1005477672044,11.1005477672044,11.0518555341265,11.0518555341265,33557.7133500155,0.0,1.0
1995-07-06,86.38,86.63,86.0,86.63,7100,11.0685134033374,11.1005477672044,11.0198211702595,11.1005477672044,55409.2476244441,0.0,1.0
1995-07-07,86.5,86.63,86.0,86.5,29700,11.0838898979935,11.1005477672044,11.0198211702595,11.0838898979935,231782.34569662,0.0,1.0
1995-07-10,86.38,86.88,86.38,86.88,15700,11.0685134033374,11.1325821310714,11.0685134033374,11.1325821310714,122524.674324475,0.0,1.0
1995-07-11,87.0,87.38,86.63,86.63,27900,11.1479586257276,11.1966508588055,11.1005477672044,11.1005477672044,217734.930805915,0.0,1.0
1995-07-12,87.5,87.5,86.5,87.0,17700,11.2120273534617,11.2120273534617,11.0838898979935,11.1479586257276,138132.913091924,0.0,1.0
1995-07-13,88.25,88.25,87.5,87.5,37400,11.3081304450628,11.3081304450628,11.2120273534617,11.2120273534617,291874.064951297,0.0,1.0
1995-07-14,88.25,88.25,87.75,88.0,16300,11.3081304450628,11.3081304450628,11.2440617173287,11.2760960811957,127207.14595471,0.0,1.0
1995-07-17,88.63,88.63,88.25,88.25,11000,11.3568226781407,11.3568226781407,11.3081304450628,11.3081304450628,85845.3132209697,0.0,1.0
1995-07-18,89.0,89.0,88.75,88.75,100600,11.4042335366639,11.4042335366639,11.3721991727968,11.3721991727968,785094.410002687,0.0,1.0
1995-07-19,87.0,88.75,87.0,88.75,33700,11.1479586257276,11.3721991727968,11.1479586257276,11.3721991727968,262998.823231517,0.0,1.0
1995-07-20,86.5,87.0,86.5,87.0,9900,11.0838898979935,11.1479586257276,11.0838898979935,11.1479586257276,77260.7818988732,0.0,1.0
1995-07-21,86.5,86.63,86.38,86.38,3600,11.0838898979935,11.1005477672044,11.0685134033374,11.0685134033374,28094.8297814084,0.0,1.0
1995-07-24,86.0,86.69,86.0,86.5,20700,11.0198211702595,11.1082360145325,11.0198211702595,11.0838898979935,161545.271243098,0.0,1.0
1995-07-25,88.38,88.38,86.0,86.0,15100,11.3247883142736,11.3247883142736,11.0198211702595,11.0198211702595,117842.202694241,0.0,1.0
1995-07-26,89.63,89.75,88.25,88.25,31100,11.4849601336088,11.500336628265,11.3081304450628,11.3081304450628,242708.112833833,0.0,1.0
1995-07-27,89.75,89.75,89.56,89.56,30800,11.500336628265,11.500336628265,11.475990511726,11.475990511726,240366.877018715,0.0,1.0
1995-07-28,89.63,89.75,89.63,89.75,2500,11.4849601336088,11.500336628265,11.4849601336088,11.500336628265,19510.2984593113,0.0,1.0
1995-07-31,89.5,89.5,88.75,89.0,22300,11.4683022643979,11.4683022643979,11.3721991727968,11.4042335366639,174031.862257058,0.0,1.0
1995-08-01,89.5,89.5,89.25,89.25,7200,11.4683022643979,11.4683022643979,11.4362679005309,11.4362679005309,56189.6595628169,0.0,1.0
1995-08-02,93.25,94.0,89.5,89.5,151400,11.9488177224034,12.0449208140045,11.4683022643979,11.4683022643979,1181543.6746959,0.0,1.0
1995-08-03,91.88,93.0,91.88,93.0,9100,11.7732694084121,11.9167833585364,11.7732694084121,11.9167833585364,71017.4863918933,0.0,1.0
1995-08-04,91.25,91.63,91.13,91.63,5700,11.6925428114672,11.7412350445451,11.677166316811,11.7412350445451,44483.4804872298,0.0,1.0
1995-08-07,91.5,91.5,91.13,91.25,10000,11.7245771753342,11.7245771753342,11.677166316811,11.6925428114672,78041.1938372454,0.0,1.0
1995-08-08,92.38,92.5,91.5,91.5,10300,11.8373381361462,11.8527146308023,11.7245771753342,11.7245771753342,80382.4296523625,0.0,1.0
1995-08-09,92.25,92.25,92.0,92.13,5600,11.8206802669353,11.8206802669353,11.7886459030683,11.8053037722791,43703.0685488575,0.0,1.0
1995-08-10,92.0,92.13,92.0,92.0,1000,11.7886459030683,11.8053037722791,11.7886459030683,11.7886459030683,7804.11938372452,0.0,1.0
1995-08-11,92.5,93.0,91.13,92.0,46100,11.8527146308023,11.9167833585364,11.677166316811,11.7886459030683,359769.903589703,0.0,1.0
1995-08-14,92.5,92.75,92.0,92.75,20000,11.8527146308023,11.8847489946694,11.7886459030683,11.8847489946694,156082.387674491,0.0,1.0
1995-08-15,92.63,92.63,92.0,92.25,7200,11.8693725000132,11.8693725000132,11.7886459030683,11.8206802669353,56189.6595628167,0.0,1.0
1995-08-16,92.88,92.88,92.38,92.38,25900,11.9014068638802,11.9014068638802,11.8373381361462,11.8373381361462,202126.692038466,0.0,1.0
1995-08-17,93.38,93.38,92.63,92.63,19600,11.9654755916143,11.9654755916143,11.8693725000132,11.8693725000132,152960.739921001,0.0,1.0
1995-08-18,93.63,94.0,93.38,93.38,13800,11.9975099554813,12.0449208140045,11.9654755916143,11.9654755916143,107696.847495399,0.0,1.0
1995-08-21,94.13,94.13,93.88,93.88,12800,12.0615786832154,12.0615786832154,12.0295443193484,12.0295443193484,99892.7281116741,0.0,1.0
1995-08-22,93.75,94.13,93.63,94.13,7300,12.0128864501375,12.0615786832154,11.9975099554813,12.0615786832154,56970.0715011892,0.0,1.0
1995-08-23,93.63,93.88,93.63,93.63,7100,11.9975099554813,12.0295443193484,11.9975099554813,11.9975099554813,55409.2476244444,0.0,1.0
1995-08-24,94.0,94.0,93.25,93.75,13300,12.0449208140045,12.0449208140045,11.9488177224034,12.0128864501375,103794.787803537,0.0,1.0
1995-08-25,94.25,94.5,94.0,94.0,36700,12.0769551778716,12.1089895417386,12.0449208140045,12.0449208140045,286411.18138269,0.0,1.0
1995-08-28,94.75,95.0,94.5,94.5,29700,12.1410239056056,12.1730582694727,12.1089895417386,12.1089895417386,231782.34569662,0.0,1.0
1995-08-29,95.0,95.38,95.0,95.0,42200,12.1730582694727,12.2217505025506,12.1730582694727,12.1730582694727,329333.837993175,0.0,1.0
1995-08-30,95.5,95.5,95.0,95.0,28500,12.2371269972067,12.2371269972067,12.1730582694727,12.1730582694727,222417.40243615,0.0,1.0
1995-08-31,95.88,96.13,95.25,95.38,72700,12.2858192302846,12.3178535941517,12.2050926333397,12.2217505025506,567359.479196775,0.0,1.0
1995-09-01,97.38,97.38,95.38,95.38,53900,12.4780254134868,12.4780254134868,12.2217505025506,12.2217505025506,420642.034782754,0.0,1.0
1995-09-05,97.88,97.88,97.25,97.38,66700,12.5420941412209,12.5420941412209,12.461367544276,12.4780254134868,520534.762894427,0.0,1.0
1995-09-06,97.63,97.88,97.38,97.88,22200,12.5100597773539,12.5420941412209,12.4780254134868,12.5420941412209,173251.450318684,0.0,1.0
1995-09-07,97.5,97.75,97.5,97.63,31000,12.493401908143,12.52543627201,12.493401908143,12.5100597773539,241927.700895461,0.0,1.0
1995-09-08,97.5,97.75,97.25,97.63,14200,12.493401908143,12.52543627201,12.461367544276,12.5100597773539,110818.495248889,0.0,1.0
1995-09-11,98.13,98.25,97.5,97.5,36100,12.5741285050879,12.5895049997441,12.493401908143,12.493401908143,281728.709752457,0.0,1.0
1995-09-12,98.0,98.13,97.75,98.13,67300,12.5574706358771,12.5741285050879,12.52543627201,12.5741285050879,525217.23452466,0.0,1.0
1995-09-13,98.38,98.75,98.0,98.0,70700,12.606162868955,12.6535737274782,12.5574706358771,12.5574706358771,551751.240429323,0.0,1.0
1995-09-14,102.3,102.3,98.5,98.5,87000,13.10846169439,13.10846169439,12.6215393636111,12.6215393636111,678958.386384037,0.0,1.0
1995-09-15,101.4,101.9,101.4,101.5,5500,12.9931379844687,13.0572067122028,12.9931379844687,13.0059517300155,42922.6566104851,0.0,1.0
1995-09-18,102.0,102.3,101.3,101.5,41100,13.0700204577496,13.10846169439,12.9803242389219,13.0059517300155,320749.306671079,0.0,1.0
1995-09-19,101.5,102.3,101.4,102.3,7300,13.0059517300155,13.10846169439,12.9931379844687,13.10846169439,56970.0715011893,0.0,1.0
1995-09-20,105.0,106.3,101.5,101.5,94700,13.454432824154,13.6210115162626,13.0059517300155,13.0059517300155,739050.105638714,0.0,1.0
1995-09-21,103.5,105.0,102.8,104.9,57100,13.2622266409518,13.454432824154,13.1725304221241,13.4416190786072,445615.216810671,0.0,1.0
1995-09-22,103.0,103.0,102.5,102.5,9500,13.1981579132177,13.1981579132177,13.1340891854837,13.1340891854837,74139.1341453834,0.0,1.0
1995-09-25,103.9,104.3,102.8,103.0,17900,13.3134816231391,13.3647366053263,13.1725304221241,13.1981579132177,139693.736968669,0.0,1.0
1995-09-26,104.1,104.1,103.5,104.0,49900,13.3391091142327,13.3391091142327,13.2622266409518,13.3262953686859,389425.557247854,0.0,1.0
1995-09-27,104.3,104.3,103.3,104.0,390500,13.3647366053263,13.3647366053263,13.2365991498582,13.3262953686859,3047508.61934444,0.0,1.0
1995-09-28,104.5,105.0,104.0,104.3,69800,13.3903640964199,13.454432824154,13.3262953686859,13.3647366053263,544727.532983975,0.0,1.0
1995-09-29,106.0,106.5,104.8,104.8,12800,13.5825702796221,13.6466390073562,13.4288053330604,13.4288053330604,99892.7281116744,0.0,1.0
1995-10-02,106.5,106.8,106.3,106.3,69500,13.6466390073562,13.6850802439966,13.6210115162626,13.6210115162626,542386.297168856,0.0,1.0
1995-10-03,106.4,106.8,106.4,106.5,26400,13.6338252618094,13.6850802439966,13.6338252618094,13.6466390073562,206028.751730328,0.0,1.0
1995-10-04,109.1,112.0,106.1,106.1,104300,13.9797963915733,14.3513950124309,13.5953840251689,13.5953840251689,813969.651722473,0.0,1.0
1995-10-05,109.0,109.3,108.5,109.3,41800,13.9669826460265,14.005423882667,13.9029139182925,14.005423882667,326212.190239687,0.0,1.0
1995-10-06,110.6,111.3,108.8,108.9,33300,14.1720025747755,14.2616987936032,13.9413551549329,13.9541689004797,259877.175478028,0.0,1.0
1995-10-09,111.5,111.5,110.1,110.6,12300,14.2873262846969,14.2873262846969,14.1079338470415,14.1720025747755,95990.6684198117,0.0,1.0
1995-10-10,115.0,115.5,111.3,111.3,25200,14.7358073788353,14.7998761065694,14.2616987936032,14.2616987936032,196663.808469859,0.0,1.0
1995-10-11,114.5,115.0,114.5,115.0,63100,14.6717386511013,14.7358073788353,14.6717386511013,14.7358073788353,492439.933113018,0.0,1.0
1995-10-12,121.0,121.0,114.5,114.5,58600,15.5046321116441,15.5046321116441,14.6717386511013,14.6717386511013,457321.395886259,0.0,1.0
1995-10-13,120.0,120.9,119.5,120.8,28900,15.376494656176,15.4918183660973,15.3124259284419,15.4790046205505,225539.050189639,0.0,1.0
1995-10-16,119.0,120.0,114.3,120.0,37800,15.2483572007079,15.376494656176,14.6461111600076,15.376494656176,294995.712704787,0.0,1.0
1995-10-17,118.5,119.5,118.5,119.0,7700,15.1842884729738,15.3124259284419,15.1842884729738,15.2483572007079,60091.719254679,0.0,1.0
1995-10-18,117.4,118.8,116.1,118.8,6700,15.0433372719589,15.2227297096142,14.8767585798503,15.2227297096142,52287.5998709543,0.0,1.0
1995-10-19,119.6,122.0,118.5,118.5,41700,15.3252396739887,15.6327695671123,15.1842884729738,15.1842884729738,325431.778301315,0.0,1.0
1995-10-20,117.0,119.0,116.5,119.0,11600,14.9920822897716,15.2483572007079,14.9280135620375,15.2483572007079,90527.7848512047,0.0,1.0
1995-10-23,116.8,116.8,113.8,114.0,26000,14.966454798678,14.966454798678,14.5820424322736,14.6076699233672,202907.103976838,0.0,1.0
1995-10-24,116.3,116.8,116.0,116.8,21800,14.9023860709439,14.966454798678,14.8639448343035,14.966454798678,170129.802565195,0.0,1.0
1995-10-25,113.9,116.3,113.0,116.3,14600,14.5948561778204,14.9023860709439,14.4795324678991,14.9023860709439,113940.143002378,0.0,1.0
1995-10-26,112.0,113.6,111.3,113.6,21700,14.3513950124309,14.5564149411799,14.2616987936032,14.5564149411799,169349.390626823,0.0,1.0
1995-10-27,113.3,114.0,111.5,111.8,21800,14.5179737045395,14.6076699233672,14.2873262846969,14.3257675213373,170129.802565195,0.0,1.0
1995-10-30,113.5,114.0,112.8,112.8,19500,14.5436011956331,14.6076699233672,14.4539049768054,14.4539049768054,152180.327982629,0.0,1.0
1995-10-31,114.0,115.0,113.0,113.5,15600,14.6076699233672,14.7358073788353,14.4795324678991,14.5436011956331,121744.262386103,0.0,1.0
1995-11-01,116.8,117.0,113.5,113.5,46200,14.966454798678,14.9920822897716,14.5436011956331,14.5436011956331,360550.315528073,0.0,1.0
1995-11-02,120.8,122.0,116.8,116.8,57000,15.4790046205505,15.6327695671123,14.966454798678,14.966454798678,444834.804872299,0.0,1.0
1995-11-03,122.3,122.5,120.0,120.9,57100,15.6712108037527,15.6968382948463,15.376494656176,15.4918183660973,445615.216810672,0.0,1.0
1995-11-06,123.0,123.3,122.5,123.0,89800,15.7609070225804,15.7993482592208,15.6968382948463,15.7609070225804,700809.920658464,0.0,1.0
1995-11-07,122.3,123.0,121.3,123.0,14500,15.6712108037527,15.7609070225804,15.5430733482846,15.7609070225804,113159.731064006,0.0,1.0
1995-11-08,120.6,122.0,119.8,122.0,44500,15.4533771294569,15.6327695671123,15.3508671650824,15.6327695671123,347283.312575742,0.0,1.0
1995-11-09,120.9,121.5,118.8,121.5,33300,15.4918183660973,15.5687008393782,15.2227297096142,15.5687008393782,259877.175478028,0.0,1.0
1995-11-10,120.0,120.9,119.9,120.9,37200,15.376494656176,15.4918183660973,15.3636809106292,15.4918183660973,290313.241074553,0.0,1.0
1995-11-13,119.0,120.0,118.8,120.0,4700,15.2483572007079,15.376494656176,15.2227297096142,15.376494656176,36679.3611035053,0.0,1.0
1995-11-14,118.1,119.8,118.1,118.8,11600,15.1330334907865,15.3508671650824,15.1330334907865,15.2227297096142,90527.784851205,0.0,1.0
1995-11-15,116.5,117.1,115.8,117.0,12100,14.9280135620375,15.0048960353184,14.8383173432098,14.9920822897716,94429.8445430672,0.0,1.0
1995-11-16,114.6,115.6,114.0,115.0,45300,14.6845523966481,14.8126898521162,14.6076699233672,14.7358073788353,353526.608082721,0.0,1.0
1995-11-17,115.5,115.5,114.6,114.9,26700,14.7998761065694,14.7998761065694,14.6845523966481,14.7229936332885,208369.987545445,0.0,1.0
1995-11-20,117.0,117.0,115.9,116.0,6600,14.9920822897716,14.9920822897716,14.8511310887567,14.8639448343035,51507.187932582,0.0,1.0
1995-11-21,115.5,116.0,115.0,116.0,12100,14.7998761065694,14.8639448343035,14.7358073788353,14.8639448343035,94429.844543067,0.0,1.0
1995-11-22,115.4,116.3,115.0,115.8,3900,14.7870623610226,14.9023860709439,14.7358073788353,14.8383173432098,30436.0655965257,0.0,1.0
1995-11-24,114.3,115.5,114.3,115.5,11600,14.6461111600076,14.7998761065694,14.6461111600076,14.7998761065694,90527.784851205,0.0,1.0
1995-11-27,116.0,116.0,114.3,115.5,17100,14.8639448343035,14.8639448343035,14.6461111600076,14.7998761065694,133450.441461689,0.0,1.0
1995-11-28,116.0,116.3,115.8,116.0,34800,14.8639448343035,14.9023860709439,14.8383173432098,14.8639448343035,271583.354553614,0.0,1.0
1995-11-29,115.4,116.0,115.1,116.0,11200,14.7870623610226,14.8639448343035,14.7486211243821,14.8639448343035,87406.1370977148,0.0,1.0
1995-11-30,116.1,116.8,115.0,115.5,10500,14.8767585798503,14.966454798678,14.7358073788353,14.7998761065694,81943.2535291076,0.0,1.0
1995-12-01,114.0,116.4,114.0,116.4,20900,14.6076699233672,14.9151998164907,14.6076699233672,14.9151998164907,163106.095119843,0.0,1.0
1995-12-04,115.0,115.5,114.5,115.3,70900,14.7358073788353,14.7998761065694,14.6717386511013,14.7742486154758,553312.064306071,0.0,1.0
1995-12-05,114.6,115.0,113.5,114.3,56300,14.6845523966481,14.7358073788353,14.5436011956331,14.6461111600076,439371.921303691,0.0,1.0
1995-12-06,115.4,115.8,114.6,114.9,16200,14.7870623610226,14.8383173432098,14.6845523966481,14.7229936332885,126426.734016338,0.0,1.0
1995-12-07,116.0,116.5,115.5,115.5,9200,14.8639448343035,14.9280135620375,14.7998761065694,14.7998761065694,71797.8983302657,0.0,1.0
1995-12-08,115.0,115.8,115.0,115.8,5900,14.7358073788353,14.8383173432098,14.7358073788353,14.8383173432098,46044.3043639749,0.0,1.0
1995-12-11,114.5,114.5,113.5,114.5,32100,14.6717386511013,14.6717386511013,14.5436011956331,14.6717386511013,250512.232217557,0.0,1.0
1995-12-12,116.0,116.0,113.8,114.0,79200,14.8639448343035,14.8639448343035,14.5820424322736,14.6076699233672,618086.255190983,0.0,1.0
1995-12-13,116.0,117.0,116.0,116.5,18100,14.8639448343035,14.9920822897716,14.8639448343035,14.9280135620375,141254.560845414,0.0,1.0
1995-12-14,114.0,116.5,113.0,116.1,21700,14.6076699233672,14.9280135620375,14.4795324678991,14.8767585798503,169349.390626823,0.0,1.0
1995-12-15,115.8,115.8,113.8,113.8,18600,14.8383173432098,14.8383173432098,14.5820424322736,14.5820424322736,145156.620537277,0.0,1.0
1995-12-18,114.5,115.6,114.5,115.6,31600,14.6717386511013,14.8126898521162,14.6717386511013,14.8126898521162,246610.172525695,0.0,1.0
1995-12-19,113.5,114.4,112.9,114.0,16800,14.5436011956331,14.6589249055545,14.4667187223523,14.6076699233672,131109.205646573,0.0,1.0
1995-12-20,113.8,114.3,113.0,113.8,39300,14.5820424322736,14.6461111600076,14.4795324678991,14.5820424322736,306701.891780374,0.0,1.0
1995-12-21,113.3,114.0,113.3,113.5,13700,14.5179737045395,14.6076699233672,14.5179737045395,14.5436011956331,106916.435557026,0.0,1.0
1995-12-22,112.4,113.8,112.0,113.5,21900,14.4026499946182,14.5820424322736,14.3513950124309,14.5436011956331,170910.214503567,0.0,1.0
1995-12-26,112.0,112.5,111.8,112.5,38600,14.3513950124309,14.415463740165,14.3257675213373,14.415463740165,301239.008211768,0.0,1.0
1995-12-27,111.8,112.6,111.6,112.1,77600,14.3257675213373,14.4282774857118,14.3001400302437,14.3642087579777,605599.664177025,0.0,1.0
1995-12-28,113.0,113.1,111.8,111.8,92300,14.4795324678991,14.4923462134459,14.3257675213373,14.3257675213373,720320.219117774,0.0,1.0
1995-12-29,113.5,113.5,112.5,112.8,38800,14.5436011956331,14.5436011956331,14.415463740165,14.4539049768054,302799.832088513,0.0,1.0
1996-01-02,112.75,113.25,112.5,113.25,20900,14.447498104032,14.5115668317661,14.415463740165,14.5115668317661,163106.095119843,0.0,1.0
1996-01-03,113.75,113.75,112.88,113.0,18900,14.5756355595002,14.5756355595002,14.4641559732429,14.4795324678991,147497.856352394,0.0,1.0
1996-01-04,112.75,113.25,112.5,113.25,43800,14.447498104032,14.5115668317661,14.415463740165,14.5115668317661,341820.429007136,0.0,1.0
1996-01-05,113.75,113.75,112.875,113.0,30800,14.5756355595002,14.5756355595002,14.4635152859655,14.4795324678991,240366.877018715,0.0,1.0
1996-01-08,113.5,114.5,113.5,114.5,2500,14.5436011956331,14.6717386511013,14.5436011956331,14.6717386511013,19510.2984593114,0.0,1.0
1996-01-09,113.25,114.25,112.75,113.5,20800,14.5115668317661,14.6397042872342,14.447498104032,14.5436011956331,162325.683181471,0.0,1.0
1996-01-10,113.5,114.5,113.5,114.5,12500,14.5436011956331,14.6717386511013,14.5436011956331,14.6717386511013,97551.492296557,0.0,1.0
1996-01-11,113.25,114.25,112.75,113.5,23600,14.5115668317661,14.6397042872342,14.447498104032,14.5436011956331,184177.217455899,0.0,1.0
1996-01-12,110.75,113.0,110.75,113.0,13400,14.1912231930958,14.4795324678991,14.1912231930958,14.4795324678991,104575.199741909,0.0,1.0
1996-01-15,112.5,112.63,111.88,111.88,11400,14.415463740165,14.4321216093759,14.3360185177748,14.3360185177748,88966.9609744598,0.0,1.0
1996-01-16,113.5,113.75,112.88,113.0,5000,14.5436011956331,14.5756355595002,14.4641559732429,14.4795324678991,39020.5969186228,0.0,1.0
1996-01-17,112.5,112.625,111.875,111.875,6600,14.415463740165,14.4314809220985,14.3353778304974,14.3353778304974,51507.187932582,0.0,1.0
1996-01-18,113.5,113.75,112.875,113.0,15200,14.5436011956331,14.5756355595002,14.4635152859655,14.4795324678991,118622.614632613,0.0,1.0
1996-01-19,114.0,114.75,114.0,114.25,16600,14.6076699233672,14.7037730149683,14.6076699233672,14.6397042872342,129548.381769827,0.0,1.0
1996-01-22,112.0,112.75,112.0,112.75,5600,14.3513950124309,14.447498104032,14.3513950124309,14.447498104032,43703.0685488575,0.0,1.0
1996-01-23,111.25,112.12,111.25,112.12,14400,14.2552919208298,14.3667715070871,14.2552919208298,14.3667715070871,112379.319125634,0.0,1.0
1996-01-24,112.0,112.75,112.0,112.75,13800,14.3513950124309,14.447498104032,14.3513950124309,14.447498104032,107696.847495399,0.0,1.0
1996-01-25,111.25,112.125,111.25,112.125,5300,14.2552919208298,14.3674121943644,14.2552919208298,14.3674121943644,41361.8327337402,0.0,1.0
1996-01-26,112.0,112.75,111.5,111.5,24000,14.3513950124309,14.447498104032,14.2873262846969,14.2873262846969,187298.86520939,0.0,1.0
1996-01-29,112.88,113.0,112.0,112.25,14900,14.4641559732429,14.4795324678991,14.3513950124309,14.383429376298,116281.378817496,0.0,1.0
1996-01-30,112.5,113.25,111.0,113.0,65200,14.415463740165,14.5115668317661,14.2232575569628,14.4795324678991,508828.58381884,0.0,1.0
1996-01-31,112.875,113.0,112.0,112.25,37100,14.4635152859655,14.4795324678991,14.3513950124309,14.383429376298,289532.829136182,0.0,1.0
1996-02-01,112.5,113.25,111.0,113.0,77500,14.415463740165,14.5115668317661,14.2232575569628,14.4795324678991,604819.252238652,0.0,1.0
1996-02-02,114.25,114.25,112.25,112.25,8800,14.6397042872342,14.6397042872342,14.383429376298,14.383429376298,68676.2505767762,0.0,1.0
1996-02-05,110.75,112.25,110.0,112.25,42600,14.1912231930958,14.383429376298,14.0951201014947,14.383429376298,332455.485746665,0.0,1.0
1996-02-06,114.0,114.0,110.75,111.25,78100,14.6076699233672,14.6076699233672,14.1912231930958,14.2552919208298,609501.723868887,0.0,1.0
1996-02-07,112.875,113.875,112.125,113.75,5800,14.4635152859655,14.5916527414337,14.3674121943644,14.5756355595002,45263.8924256025,0.0,1.0
1996-02-08,111.625,113.5,111.625,112.625,12700,14.3033434666304,14.5436011956331,14.3033434666304,14.4314809220985,99112.3161733016,0.0,1.0
1996-02-09,112.5,113.0,111.0,112.0,14200,14.415463740165,14.4795324678991,14.2232575569628,14.3513950124309,110818.495248889,0.0,1.0
1996-02-12,113.0,114.0,112.125,112.25,48200,14.4795324678991,14.6076699233672,14.3674121943644,14.383429376298,376158.554295522,0.0,1.0
1996-02-13,112.625,113.125,112.5,113.0,12400,14.4314809220985,14.4955496498326,14.415463740165,14.4795324678991,96771.0803581845,0.0,1.0
1996-02-14,115.625,116.375,112.875,112.875,23300,14.8158932885029,14.911996380104,14.4635152859655,14.4635152859655,181835.981640782,0.0,1.0
1996-02-15,115.625,116.25,115.0,115.0,35200,14.8158932885029,14.8959791981705,14.7358073788353,14.7358073788353,274705.002307104,0.0,1.0
1996-02-16,116.5,116.5,114.25,115.375,39100,14.9280135620375,14.9280135620375,14.6397042872342,14.7838589246359,305141.06790363,0.0,1.0
1996-02-20,116.25,116.375,116.0,116.0,42000,14.8959791981705,14.911996380104,14.8639448343035,14.8639448343035,327773.014116431,0.0,1.0
1996-02-21,116.625,117.25,116.375,116.375,27600,14.944030743971,15.0241166536386,14.911996380104,14.911996380104,215393.694990798,0.0,1.0
1996-02-22,117.375,117.5,116.25,116.875,55700,15.0401338355721,15.0561510175057,14.8959791981705,14.9760651078381,434689.449673459,0.0,1.0
1996-02-23,117.125,117.5,116.75,117.125,13900,15.0080994717051,15.0561510175057,14.9600479259046,15.0080994717051,108477.259433771,0.0,1.0
1996-02-26,116.25,117.125,116.25,117.125,30400,14.8959791981705,15.0080994717051,14.8959791981705,15.0080994717051,237245.229265226,0.0,1.0
1996-02-27,116.0,116.5,115.75,116.375,27200,14.8639448343035,14.9280135620375,14.8319104704364,14.911996380104,212272.047237307,0.0,1.0
1996-02-28,116.25,116.5,116.0,116.0,38500,14.8959791981705,14.9280135620375,14.8639448343035,14.8639448343035,300458.596273395,0.0,1.0
1996-02-29,116.25,116.375,116.125,116.375,17700,14.8959791981705,14.911996380104,14.879962016237,14.911996380104,138132.913091924,0.0,1.0
1996-03-01,116.75,116.75,115.63,116.12,12400,14.9600479259046,14.9600479259046,14.8165339757803,14.8793213289596,96771.0803581841,0.0,1.0
1996-03-04,117.25,117.5,116.25,116.75,6800,15.0241166536386,15.0561510175057,14.8959791981705,14.9600479259046,53068.011809327,0.0,1.0
1996-03-05,117.25,117.5,116.25,117.5,9400,15.0241166536386,15.0561510175057,14.8959791981705,15.0561510175057,73358.7222070109,0.0,1.0
1996-03-06,117.25,117.5,116.25,116.75,1600,15.0241166536386,15.0561510175057,14.8959791981705,14.9600479259046,12486.5910139593,0.0,1.0
1996-03-07,117.25,117.5,116.25,117.5,1900,15.0241166536386,15.0561510175057,14.8959791981705,15.0561510175057,14827.8268290767,0.0,1.0
1996-03-08,116.875,117.125,116.875,117.0,57800,14.9760651078381,15.0080994717051,14.9760651078381,14.9920822897716,451078.100379278,0.0,1.0
1996-03-11,115.0,115.12,114.75,115.0,32200,14.7358073788353,14.7511838734915,14.7037730149683,14.7358073788353,251292.644155931,0.0,1.0
1996-03-12,112.88,114.88,112.75,114.88,38400,14.4641559732429,14.7204308841792,14.447498104032,14.7204308841792,299678.184335022,0.0,1.0
1996-03-13,115.0,115.125,114.75,115.0,12400,14.7358073788353,14.7518245607688,14.7037730149683,14.7358073788353,96771.0803581846,0.0,1.0
1996-03-14,112.875,114.875,112.75,114.875,6400,14.4635152859655,14.7197901969018,14.447498104032,14.7197901969018,49946.3640558373,0.0,1.0
1996-03-15,113.625,113.75,112.75,112.875,7800,14.5596183775666,14.5756355595002,14.447498104032,14.4635152859655,60872.1311930517,0.0,1.0
1996-03-18,112.0,112.75,112.0,112.5,24100,14.3513950124309,14.447498104032,14.3513950124309,14.415463740165,188079.277147762,0.0,1.0
1996-03-19,112.88,112.88,112.0,112.25,18700,14.4641559732429,14.4641559732429,14.3513950124309,14.383429376298,145937.032475649,0.0,1.0
1996-03-20,112.0,112.75,112.0,112.5,6100,14.3513950124309,14.447498104032,14.3513950124309,14.415463740165,47605.1282407198,0.0,1.0
1996-03-21,112.875,112.875,112.0,112.25,4500,14.4635152859655,14.4635152859655,14.3513950124309,14.383429376298,35118.5372267606,0.0,1.0
1996-03-22,112.5,112.75,112.0,112.625,7800,14.415463740165,14.447498104032,14.3513950124309,14.4314809220985,60872.1311930514,0.0,1.0
1996-03-25,112.25,112.75,112.25,112.75,9100,14.383429376298,14.447498104032,14.383429376298,14.447498104032,71017.4863918932,0.0,1.0
1996-03-26,111.0,112.25,111.0,112.25,11300,14.2232575569628,14.383429376298,14.2232575569628,14.383429376298,88186.5490360874,0.0,1.0
1996-03-27,112.25,112.75,112.25,112.75,3900,14.383429376298,14.447498104032,14.383429376298,14.447498104032,30436.0655965257,0.0,1.0
1996-03-28,111.0,112.25,111.0,112.25,9200,14.2232575569628,14.383429376298,14.2232575569628,14.383429376298,71797.8983302658,0.0,1.0
1996-03-29,111.0,111.625,111.0,111.25,19900,14.2232575569628,14.3033434666304,14.2232575569628,14.2552919208298,155301.975736118,0.0,1.0
1996-04-01,111.25,112.0,110.75,111.0,8000,14.2552919208298,14.3513950124309,14.1912231930958,14.2232575569628,62432.9550697965,0.0,1.0
1996-04-02,111.25,112.0,110.75,111.0,21100,14.2552919208298,14.3513950124309,14.1912231930958,14.2232575569628,164666.918996588,0.0,1.0
1996-04-03,109.125,111.0,109.125,111.0,20000,13.98299982796,14.2232575569628,13.98299982796,14.2232575569628,156082.387674491,0.0,1.0
1996-04-04,108.625,109.25,108.25,109.25,18700,13.918931100226,13.9990170098936,13.8708795544254,13.9990170098936,145937.032475649,0.0,1.0
1996-04-08,105.88,107.0,105.88,107.0,10400,13.567193784966,13.7107077350903,13.567193784966,13.7107077350903,81162.841590735,0.0,1.0
1996-04-09,105.875,107.5,105.875,107.5,7900,13.5665530976886,13.7747764628243,13.5665530976886,13.7747764628243,61652.543131424,0.0,1.0
1996-04-10,105.375,105.75,105.125,105.75,10200,13.5024843699545,13.5505359157551,13.4704500060875,13.5505359157551,79602.0177139907,0.0,1.0
1996-04-11,104.0,105.625,104.0,105.25,13000,13.3262953686859,13.5345187338216,13.3262953686859,13.486467188021,101453.551988419,0.0,1.0
1996-04-12,101.625,104.0,101.625,104.0,28000,13.021968911949,13.3262953686859,13.021968911949,13.3262953686859,218515.342744288,0.0,1.0
1996-04-15,102.5,103.12,102.5,103.12,10300,13.1340891854837,13.2135344078739,13.1340891854837,13.2135344078739,80382.4296523626,0.0,1.0
1996-04-16,102.5,103.125,102.5,102.875,35500,13.1340891854837,13.2141750951512,13.1340891854837,13.1821407312842,277046.238122221,0.0,1.0
1996-04-17,98.0,102.5,98.0,102.375,194500,12.5574706358771,13.1340891854837,12.5574706358771,13.1180720035501,1517901.22013442,0.0,1.0
1996-04-18,96.0,97.5,95.75,97.0,45000,12.3011957249408,12.493401908143,12.2691613610738,12.4293331804089,351185.372267605,0.0,1.0
1996-04-19,96.0,96.625,95.75,96.25,48200,12.3011957249408,12.3812816346084,12.2691613610738,12.3332300888078,376158.554295523,0.0,1.0
1996-04-22,98.62,99.25,97.63,97.63,19800,12.6369158582673,12.7176424552122,12.5100597773539,12.5100597773539,154521.563797746,0.0,1.0
1996-04-23,98.625,99.25,97.625,98.375,21200,12.6375565455446,12.7176424552122,12.5094190900765,12.6055221816776,165447.330934961,0.0,1.0
1996-04-24,98.125,98.625,97.0,98.625,33800,12.5734878178106,12.6375565455446,12.4293331804089,12.6375565455446,263779.235169889,0.0,1.0
1996-04-25,97.5,98.25,97.25,98.0,31200,12.493401908143,12.5895049997441,12.461367544276,12.5574706358771,243488.524772206,0.0,1.0
1996-04-26,97.125,97.625,97.125,97.5,19800,12.4453503623424,12.5094190900765,12.4453503623424,12.493401908143,154521.563797747,0.0,1.0
1996-04-29,97.25,97.63,96.0,97.63,81200,12.461367544276,12.5100597773539,12.3011957249408,12.5100597773539,633694.493958431,0.0,1.0
1996-04-30,97.25,97.625,96.0,97.375,17400,12.461367544276,12.5094190900765,12.3011957249408,12.4773847262095,135791.677276807,0.0,1.0
1996-05-01,97.25,98.0,96.75,97.0,72400,12.461367544276,12.5574706358771,12.3972988165419,12.4293331804089,565018.243381656,0.0,1.0
1996-05-02,97.37,97.75,97.12,97.5,45800,12.4767440389321,12.52543627201,12.4447096750651,12.493401908143,357428.667774585,0.0,1.0
1996-05-03,97.5,99.25,97.5,98.0,39900,12.493401908143,12.7176424552122,12.493401908143,12.5574706358771,311384.363410609,0.0,1.0
1996-05-06,96.5,97.37,96.0,97.37,43500,12.3652644526749,12.4767440389321,12.3011957249408,12.4767440389321,339479.193192017,0.0,1.0
1996-05-07,96.5,96.88,96.38,96.5,39500,12.3652644526749,12.4139566857528,12.3498879580187,12.3652644526749,308262.715657119,0.0,1.0
1996-05-08,96.5,97.375,96.0,97.375,41400,12.3652644526749,12.4773847262095,12.3011957249408,12.4773847262095,323090.542486195,0.0,1.0
1996-05-09,96.5,96.875,96.375,96.5,3700,12.3652644526749,12.4133159984754,12.3492472707413,12.3652644526749,28875.2417197807,0.0,1.0
1996-05-10,96.5,96.75,95.75,96.25,18100,12.3652644526749,12.3972988165419,12.2691613610738,12.3332300888078,141254.560845414,0.0,1.0
1996-05-13,98.25,98.38,97.0,98.38,12500,12.5895049997441,12.606162868955,12.4293331804089,12.606162868955,97551.4922965568,0.0,1.0
1996-05-14,98.75,99.38,98.25,98.25,23700,12.6535737274782,12.7343003244231,12.5895049997441,12.5895049997441,184957.629394271,0.0,1.0
1996-05-15,98.25,98.375,97.0,98.375,33800,12.5895049997441,12.6055221816776,12.4293331804089,12.6055221816776,263779.23516989,0.0,1.0
1996-05-16,98.75,99.375,98.25,98.25,30700,12.6535737274782,12.7336596371457,12.5895049997441,12.5895049997441,239586.465080343,0.0,1.0
1996-05-17,98.5,98.875,98.5,98.875,33500,12.6215393636111,12.6695909094117,12.6215393636111,12.6695909094117,261437.999354773,0.0,1.0
1996-05-20,99.75,100.0,99.0,99.0,20200,12.7817111829463,12.8137455468133,12.6856080913452,12.6856080913452,157643.211551236,0.0,1.0
1996-05-21,100.0,101.38,99.75,99.75,18500,12.8137455468133,12.9905752353594,12.7817111829463,12.7817111829463,144376.208598904,0.0,1.0
1996-05-22,99.75,100.0,99.0,99.0,16600,12.7817111829463,12.8137455468133,12.6856080913452,12.6856080913452,129548.381769827,0.0,1.0
1996-05-23,100.0,101.375,99.75,99.75,27200,12.8137455468133,12.989934548082,12.7817111829463,12.7817111829463,212272.047237308,0.0,1.0
1996-05-24,100.375,100.625,100.0,100.0,5100,12.8617970926139,12.8938314564809,12.8137455468133,12.8137455468133,39801.0088569951,0.0,1.0
1996-05-28,99.62,102.0,99.5,101.25,20000,12.7650533137354,13.0700204577496,12.7496768190793,12.9739173661485,156082.387674491,0.0,1.0
1996-05-29,99.88,100.63,99.5,99.5,8400,12.7983690521572,12.8944721437583,12.7496768190793,12.7496768190793,65554.602823286,0.0,1.0
1996-05-30,99.625,102.0,99.5,101.25,15300,12.7656940010128,13.0700204577496,12.7496768190793,12.9739173661485,119403.026570985,0.0,1.0
1996-05-31,99.875,100.625,99.5,99.5,12300,12.7977283648798,12.8938314564809,12.7496768190793,12.7496768190793,95990.668419812,0.0,1.0
1996-06-03,101.0,101.0,100.12,100.12,16600,12.9418830022815,12.9418830022815,12.8291220414695,12.8291220414695,129548.381769827,0.0,1.0
1996-06-04,101.0,101.0,100.125,100.125,49500,12.9418830022815,12.9418830022815,12.8297627287468,12.8297627287468,386303.909494364,0.0,1.0
1996-06-05,101.5,102.375,100.375,100.75,8000,13.0059517300155,13.1180720035501,12.8617970926139,12.9098486384144,62432.9550697965,0.0,1.0
1996-06-06,101.5,101.5,101.25,101.5,17600,13.0059517300155,13.0059517300155,12.9739173661485,13.0059517300155,137352.501153552,0.0,1.0
1996-06-07,100.75,101.375,100.75,101.375,18600,12.9098486384144,12.989934548082,12.9098486384144,12.989934548082,145156.620537277,0.0,1.0
1996-06-10,99.0,99.38,98.75,98.75,10900,12.6856080913452,12.7343003244231,12.6535737274782,12.6535737274782,85064.9012825975,0.0,1.0
1996-06-11,99.5,99.75,98.5,98.75,23900,12.7496768190793,12.7817111829463,12.6215393636111,12.6535737274782,186518.453271016,0.0,1.0
1996-06-12,99.5,99.75,98.5,98.75,1900,12.7496768190793,12.7817111829463,12.6215393636111,12.6535737274782,14827.8268290766,0.0,1.0
1996-06-13,100.5,100.875,99.5,99.5,6700,12.8778142745474,12.9258658203479,12.7496768190793,12.7496768190793,52287.5998709545,0.0,1.0
1996-06-14,101.375,101.375,100.125,100.25,4200,12.989934548082,12.989934548082,12.8297627287468,12.8457799106804,32777.3014116431,0.0,1.0
1996-06-17,101.38,101.38,101.0,101.0,8400,12.9905752353594,12.9905752353594,12.9418830022815,12.9418830022815,65554.602823286,0.0,1.0
1996-06-18,101.375,101.375,101.0,101.0,15300,12.989934548082,12.989934548082,12.9418830022815,12.9418830022815,119403.026570986,0.0,1.0
1996-06-19,101.5,101.75,101.25,101.375,16600,13.0059517300155,13.0379860938826,12.9739173661485,12.989934548082,129548.381769828,0.0,1.0
1996-06-20,101.75,101.75,101.5,101.625,13800,13.0379860938826,13.0379860938826,13.0059517300155,13.021968911949,107696.847495398,0.0,1.0
1996-06-21,102.25,102.25,101.75,101.75,13700,13.1020548216166,13.1020548216166,13.0379860938826,13.0379860938826,106916.435557027,0.0,1.0
1996-06-24,103.12,103.25,102.62,102.62,6200,13.2135344078739,13.2301922770848,13.1494656801398,13.1494656801398,48385.5401790922,0.0,1.0
1996-06-25,103.125,103.25,102.625,102.625,31100,13.2141750951512,13.2301922770848,13.1501063674172,13.1501063674172,242708.112833834,0.0,1.0
1996-06-26,103.625,105.0,103.125,103.125,21000,13.2782438228853,13.454432824154,13.2141750951512,13.2141750951512,163886.507058216,0.0,1.0
1996-06-27,103.0,104.0,102.625,103.375,62700,13.1981579132177,13.3262953686859,13.1501063674172,13.2462094590183,489318.28535953,0.0,1.0
1996-06-28,102.75,103.0,102.25,103.0,112200,13.1661235493507,13.1981579132177,13.1020548216166,13.1981579132177,875622.194853894,0.0,1.0
1996-07-01,103.0,103.25,102.5,102.88,8700,13.1981579132177,13.2301922770848,13.1340891854837,13.1827814185616,67895.8386384037,0.0,1.0
1996-07-02,103.75,104.12,103.0,103.25,32600,13.2942610048188,13.341671863342,13.1981579132177,13.2301922770848,254414.291909421,0.0,1.0
1996-07-03,103.0,103.25,102.5,102.875,34700,13.1981579132177,13.2301922770848,13.1340891854837,13.1821407312842,270802.942615242,0.0,1.0
1996-07-05,103.875,104.5,103.5,104.25,2800,13.3102781867523,13.3903640964199,13.2622266409518,13.3583297325529,21851.5342744288,0.0,1.0
1996-07-08,101.87,102.0,101.25,102.0,88900,13.0533625885387,13.0700204577496,12.9739173661485,13.0700204577496,693786.213213114,0.0,1.0
1996-07-09,102.0,102.13,101.69,102.0,56400,13.0700204577496,13.0866783269605,13.0302978465545,13.0700204577496,440152.333242064,0.0,1.0
1996-07-10,101.875,102.0,101.25,102.0,8100,13.0540032758161,13.0700204577496,12.9739173661485,13.0700204577496,63213.3670081687,0.0,1.0
1996-07-11,102.0,102.125,101.75,102.0,57200,13.0700204577496,13.0860376396831,13.0379860938826,13.0700204577496,446395.628749044,0.0,1.0
1996-07-12,101.875,102.0,101.625,101.75,24700,13.0540032758161,13.0700204577496,13.021968911949,13.0379860938826,192761.748777996,0.0,1.0
1996-07-15,100.75,101.25,100.5,100.5,27300,12.9098486384144,12.9739173661485,12.8778142745474,12.8778142745474,213052.459175681,0.0,1.0
1996-07-16,100.5,100.75,100.12,100.5,70900,12.8778142745474,12.9098486384144,12.8291220414695,12.8778142745474,553312.06430607,0.0,1.0
1996-07-17,100.75,101.25,100.5,100.5,36900,12.9098486384144,12.9739173661485,12.8778142745474,12.8778142745474,287972.005259436,0.0,1.0
1996-07-18,100.5,100.75,100.125,100.5,12500,12.8778142745474,12.9098486384144,12.8297627287468,12.8778142745474,97551.4922965568,0.0,1.0
1996-07-19,100.625,100.875,100.0,100.5,32200,12.8938314564809,12.9258658203479,12.8137455468133,12.8778142745474,251292.644155931,0.0,1.0
1996-07-22,99.75,100.12,99.75,100.12,20300,12.7817111829463,12.8291220414695,12.7817111829463,12.8291220414695,158423.623489608,0.0,1.0
1996-07-23,99.75,100.06,99.75,99.88,31900,12.7817111829463,12.8214337941414,12.7817111829463,12.7983690521572,248951.408340813,0.0,1.0
1996-07-24,99.75,100.375,99.75,100.375,12500,12.7817111829463,12.8617970926139,12.7817111829463,12.8617970926139,97551.4922965568,0.0,1.0
1996-07-25,99.75,100.125,99.75,99.875,21700,12.7817111829463,12.8297627287468,12.7817111829463,12.7977283648798,169349.390626823,0.0,1.0
1996-07-26,99.375,99.75,99.0,99.75,22700,12.7336596371457,12.7817111829463,12.6856080913452,12.7817111829463,177153.510010548,0.0,1.0
1996-07-29,99.75,99.88,98.87,99.25,24700,12.7817111829463,12.7983690521572,12.6689502221343,12.7176424552122,192761.748777996,0.0,1.0
1996-07-30,99.62,99.62,99.38,99.5,16900,12.7650533137354,12.7650533137354,12.7343003244231,12.7496768190793,131889.617584945,0.0,1.0
1996-07-31,99.75,99.875,98.875,99.25,16700,12.7817111829463,12.7977283648798,12.6695909094117,12.7176424552122,130328.7937082,0.0,1.0
1996-08-01,99.625,99.625,99.375,99.5,17400,12.7656940010128,12.7656940010128,12.7336596371457,12.7496768190793,135791.677276807,0.0,1.0
1996-08-02,102.62,103.5,100.5,100.5,16000,13.1494656801398,13.2622266409518,12.8778142745474,12.8778142745474,124865.910139593,0.0,1.0
1996-08-05,102.5,103.0,102.5,102.88,4100,13.1340891854837,13.1981579132177,13.1340891854837,13.1827814185616,31996.8894732705,0.0,1.0
1996-08-06,102.25,102.25,101.75,102.0,52100,13.1020548216166,13.1020548216166,13.0379860938826,13.0700204577496,406594.61989205,0.0,1.0
1996-08-07,102.5,103.0,102.5,102.875,14600,13.1340891854837,13.1981579132177,13.1340891854837,13.1821407312842,113940.143002378,0.0,1.0
1996-08-08,102.25,102.25,101.75,102.0,6500,13.1020548216166,13.1020548216166,13.0379860938826,13.0700204577496,50726.7759942097,0.0,1.0
1996-08-09,102.375,103.75,102.375,102.5,10600,13.1180720035501,13.2942610048188,13.1180720035501,13.1340891854837,82723.6654674805,0.0,1.0
1996-08-12,101.5,102.25,100.5,101.87,9600,13.0059517300155,13.1020548216166,12.8778142745474,13.0533625885387,74919.5460837558,0.0,1.0
1996-08-13,101.0,101.75,100.88,101.62,10000,12.9418830022815,13.0379860938826,12.9265065076253,13.0213282246717,78041.1938372452,0.0,1.0
1996-08-14,101.5,102.25,100.5,101.875,16400,13.0059517300155,13.1020548216166,12.8778142745474,13.0540032758161,127987.557893083,0.0,1.0
1996-08-15,101.0,101.75,100.875,101.5,34500,12.9418830022815,13.0379860938826,12.9258658203479,13.0059517300155,269242.118738496,0.0,1.0
1996-08-16,101.5,101.625,100.5,101.125,5500,13.0059517300155,13.021968911949,12.8778142745474,12.957900184215,42922.6566104851,0.0,1.0
1996-08-19,102.13,102.5,102.13,102.5,2200,13.0866783269605,13.1340891854837,13.0866783269605,13.1340891854837,17169.0626441939,0.0,1.0
1996-08-20,103.25,103.25,102.13,102.25,7700,13.2301922770848,13.2301922770848,13.0866783269605,13.1020548216166,60091.7192546788,0.0,1.0
1996-08-21,102.125,102.5,102.125,102.5,10500,13.0860376396831,13.1340891854837,13.0860376396831,13.1340891854837,81943.2535291078,0.0,1.0
1996-08-22,103.25,103.25,102.125,102.25,31000,13.2301922770848,13.2301922770848,13.0860376396831,13.1020548216166,241927.70089546,0.0,1.0
1996-08-23,102.125,103.0,102.125,103.0,35900,13.0860376396831,13.1981579132177,13.0860376396831,13.1981579132177,280167.885875712,0.0,1.0
1996-08-26,100.25,101.5,100.25,101.5,4300,12.8457799106804,13.0059517300155,12.8457799106804,13.0059517300155,33557.7133500155,0.0,1.0
1996-08-27,100.63,100.63,100.5,100.5,24400,12.8944721437583,12.8944721437583,12.8778142745474,12.8778142745474,190420.512962878,0.0,1.0
1996-08-28,100.25,101.5,100.25,101.5,11800,12.8457799106804,13.0059517300155,12.8457799106804,13.0059517300155,92088.6087279494,0.0,1.0
1996-08-29,100.625,100.625,100.5,100.5,24500,12.8938314564809,12.8938314564809,12.8778142745474,12.8778142745474,191200.924901252,0.0,1.0
1996-08-30,100.375,100.5,100.375,100.5,13400,12.8617970926139,12.8778142745474,12.8617970926139,12.8778142745474,104575.199741909,0.0,1.0
1996-09-03,100.0,100.25,99.75,100.25,12800,12.8137455468133,12.8457799106804,12.7817111829463,12.8457799106804,99892.7281116744,0.0,1.0
1996-09-04,100.0,100.25,99.75,100.25,25900,12.8137455468133,12.8457799106804,12.7817111829463,12.8457799106804,202126.692038466,0.0,1.0
1996-09-05,99.5,100.0,99.5,100.0,34700,12.7496768190793,12.8137455468133,12.7496768190793,12.8137455468133,270802.942615241,0.0,1.0
1996-09-06,99.75,100.0,99.5,99.5,9900,12.7817111829463,12.8137455468133,12.7496768190793,12.7496768190793,77260.781898873,0.0,1.0
1996-09-09,100.5,100.63,99.5,99.88,8600,12.8778142745474,12.8944721437583,12.7496768190793,12.7983690521572,67115.4267000311,0.0,1.0
1996-09-10,100.5,100.625,99.5,99.875,5200,12.8778142745474,12.8938314564809,12.7496768190793,12.7977283648798,40581.4207953676,0.0,1.0
1996-09-11,100.5,100.5,100.0,100.125,5300,12.8778142745474,12.8778142745474,12.8137455468133,12.8297627287468,41361.8327337401,0.0,1.0
1996-09-12,100.625,101.125,100.375,100.375,3000,12.8938314564809,12.957900184215,12.8617970926139,12.8617970926139,23412.3581511737,0.0,1.0
1996-09-13,100.625,100.75,100.5,100.5,44200,12.8938314564809,12.9098486384144,12.8778142745474,12.8778142745474,344942.076760625,0.0,1.0
1996-09-16,100.25,100.88,100.0,100.37,25700,12.8457799106804,12.9265065076253,12.8137455468133,12.8611564053365,200565.86816172,0.0,1.0
1996-09-17,100.25,100.875,100.0,100.375,13200,12.8457799106804,12.9258658203479,12.8137455468133,12.8617970926139,103014.375865164,0.0,1.0
1996-09-18,99.5,100.625,99.0,99.0,3400,12.7496768190793,12.8938314564809,12.6856080913452,12.6856080913452,26534.0059046634,0.0,1.0
1996-09-19,99.25,99.5,99.25,99.5,48800,12.7176424552122,12.7496768190793,12.7176424552122,12.7496768190793,380841.025925759,0.0,1.0
1996-09-20,98.625,99.125,98.5,99.0,6000,12.6375565455446,12.7016252732787,12.6215393636111,12.6856080913452,46824.7163023475,0.0,1.0
1996-09-23,97.88,98.38,97.75,98.38,13300,12.5420941412209,12.606162868955,12.52543627201,12.606162868955,103794.787803536,0.0,1.0
1996-09-24,97.875,98.375,97.75,98.375,13700,12.5414534539435,12.6055221816776,12.52543627201,12.6055221816776,106916.435557027,0.0,1.0
1996-09-25,97.875,98.25,97.625,98.0,63800,12.5414534539435,12.5895049997441,12.5094190900765,12.5574706358771,497902.816681628,0.0,1.0
1996-09-26,97.0,97.875,96.5,97.5,56600,12.4293331804089,12.5414534539435,12.3652644526749,12.493401908143,441713.15711881,0.0,1.0
1996-09-27,96.625,97.375,96.375,97.375,55500,12.3812816346084,12.4773847262095,12.3492472707413,12.4773847262095,433128.625796712,0.0,1.0
1996-09-30,95.87,96.75,95.87,96.5,27300,12.2845378557299,12.3972988165419,12.2845378557299,12.3652644526749,213052.459175681,0.0,1.0
1996-10-01,95.875,96.75,95.875,96.5,20100,12.2851785430073,12.3972988165419,12.2851785430073,12.3652644526749,156862.799612863,0.0,1.0
1996-10-02,97.75,97.75,95.87,96.0,30200,12.52543627201,12.52543627201,12.2845378557299,12.3011957249408,235684.405388482,0.0,1.0
1996-10-03,96.0,96.125,95.875,96.125,10100,12.3011957249408,12.3172129068743,12.2851785430073,12.3172129068743,78821.6057756179,0.0,1.0
1996-10-04,97.75,97.75,95.875,96.0,9400,12.52543627201,12.52543627201,12.2851785430073,12.3011957249408,73358.7222070109,0.0,1.0
1996-10-07,99.0,99.81,98.87,98.87,46400,12.6856080913452,12.7893994302744,12.6689502221343,12.6689502221343,362111.139404819,0.0,1.0
1996-10-08,98.5,99.0,98.25,99.0,50400,12.6215393636111,12.6856080913452,12.5895049997441,12.6856080913452,393327.616939718,0.0,1.0
1996-10-09,99.0,99.875,98.875,99.0,12500,12.6856080913452,12.7977283648798,12.6695909094117,12.6856080913452,97551.4922965568,0.0,1.0
1996-10-10,98.5,99.0,98.25,99.0,7400,12.6215393636111,12.6856080913452,12.5895049997441,12.6856080913452,57750.4834395618,0.0,1.0
1996-10-11,98.25,98.625,98.125,98.5,6700,12.5895049997441,12.6375565455446,12.5734878178106,12.6215393636111,52287.5998709545,0.0,1.0
1996-10-14,97.44,97.5,96.88,96.88,19400,12.4857136608149,12.493401908143,12.4139566857528,12.4139566857528,151399.916044256,0.0,1.0
1996-10-15,97.0,97.5,97.0,97.5,16800,12.4293331804089,12.493401908143,12.4293331804089,12.493401908143,131109.205646573,0.0,1.0
1996-10-16,97.5,97.5,96.875,96.875,8200,12.493401908143,12.493401908143,12.4133159984754,12.4133159984754,63993.7789465413,0.0,1.0
1996-10-17,97.0,97.5,97.0,97.5,17800,12.4293331804089,12.493401908143,12.4293331804089,12.493401908143,138913.325030297,0.0,1.0
1996-10-18,96.75,97.0,96.625,97.0,11200,12.3972988165419,12.4293331804089,12.3812816346084,12.4293331804089,87406.1370977149,0.0,1.0
1996-10-21,98.0,98.62,97.25,97.25,9500,12.5574706358771,12.6369158582673,12.461367544276,12.461367544276,74139.134145383,0.0,1.0
1996-10-22,97.37,98.25,96.88,98.0,15800,12.4767440389321,12.5895049997441,12.4139566857528,12.5574706358771,123305.086262848,0.0,1.0
1996-10-23,98.0,98.625,97.25,97.25,38100,12.5574706358771,12.6375565455446,12.461367544276,12.461367544276,297336.948519904,0.0,1.0
1996-10-24,97.375,98.25,96.875,98.0,9900,12.4773847262095,12.5895049997441,12.4133159984754,12.5574706358771,77260.7818988729,0.0,1.0
1996-10-25,96.625,97.125,96.5,97.125,51600,12.3812816346084,12.4453503623424,12.3652644526749,12.4453503623424,402692.560200186,0.0,1.0
1996-10-28,97.5,97.63,96.88,97.25,46200,12.493401908143,12.5100597773539,12.4139566857528,12.461367544276,360550.315528074,0.0,1.0
1996-10-29,98.25,98.38,97.37,97.5,47400,12.5895049997441,12.606162868955,12.4767440389321,12.493401908143,369915.258788543,0.0,1.0
1996-10-30,97.5,97.625,96.875,97.25,46400,12.493401908143,12.5094190900765,12.4133159984754,12.461367544276,362111.139404819,0.0,1.0
1996-10-31,98.25,98.375,97.375,97.5,44400,12.5895049997441,12.6055221816776,12.4773847262095,12.493401908143,346502.90063737,0.0,1.0
1996-11-01,97.875,98.5,97.875,98.5,27800,12.5414534539435,12.6215393636111,12.5414534539435,12.6215393636111,216954.518867543,0.0,1.0
1996-11-04,98.12,98.62,97.63,97.75,51900,12.5728471305332,12.6369158582673,12.5100597773539,12.52543627201,405033.796015305,0.0,1.0
1996-11-05,98.125,98.625,97.625,98.0,29100,12.5734878178106,12.6375565455446,12.5094190900765,12.5574706358771,227099.874066384,0.0,1.0
1996-11-06,99.25,100.0,98.375,98.75,27200,12.7176424552122,12.8137455468133,12.6055221816776,12.6535737274782,212272.047237308,0.0,1.0
1996-11-07,101.0,101.625,99.375,99.5,15300,12.9418830022815,13.021968911949,12.7336596371457,12.7496768190793,119403.026570985,0.0,1.0
1996-11-08,101.125,101.75,100.875,101.0,3100,12.957900184215,13.0379860938826,12.9258658203479,12.9418830022815,24192.7700895461,0.0,1.0
1996-11-11,101.62,102.0,101.12,101.12,15000,13.0213282246717,13.0700204577496,12.9572594969376,12.9572594969376,117061.790755868,0.0,1.0
1996-11-12,101.625,102.0,101.125,101.125,17700,13.021968911949,13.0700204577496,12.957900184215,12.957900184215,138132.913091925,0.0,1.0
1996-11-13,102.875,103.25,101.75,101.75,13800,13.1821407312842,13.2301922770848,13.0379860938826,13.0379860938826,107696.847495399,0.0,1.0
1996-11-14,101.875,103.0,101.375,102.875,5100,13.0540032758161,13.1981579132177,12.989934548082,13.1821407312842,39801.0088569951,0.0,1.0
1996-11-15,102.125,102.25,102.0,102.0,6900,13.0860376396831,13.1020548216166,13.0700204577496,13.0700204577496,53848.4237476994,0.0,1.0
1996-11-18,104.25,104.25,102.62,102.62,16900,13.3583297325529,13.3583297325529,13.1494656801398,13.1494656801398,131889.617584945,0.0,1.0
1996-11-19,104.25,104.25,102.625,102.625,10800,13.3583297325529,13.3583297325529,13.1501063674172,13.1501063674172,84284.4893442251,0.0,1.0
1996-11-20,103.375,104.25,103.375,104.0,11900,13.2462094590183,13.3583297325529,13.2462094590183,13.3262953686859,92869.020666322,0.0,1.0
1996-11-21,103.625,103.75,103.375,103.5,10100,13.2782438228853,13.2942610048188,13.2462094590183,13.2622266409518,78821.605775618,0.0,1.0
1996-11-22,103.75,103.75,102.625,103.625,7000,13.2942610048188,13.2942610048188,13.1501063674172,13.2782438228853,54628.835686072,0.0,1.0
1996-11-25,106.12,106.37,104.87,104.87,13600,13.5979467742783,13.6299811381453,13.4377749549431,13.4377749549431,106136.023618654,0.0,1.0
1996-11-26,106.125,106.375,104.875,105.375,18400,13.5985874615556,13.6306218254227,13.4384156422205,13.5024843699545,143595.796660532,0.0,1.0
1996-11-27,106.125,107.625,106.0,106.5,10900,13.5985874615556,13.7907936447578,13.5825702796221,13.6466390073562,85064.9012825979,0.0,1.0
1996-11-29,107.125,107.125,106.125,106.625,6700,13.7267249170238,13.7267249170238,13.5985874615556,13.6626561892897,52287.5998709544,0.0,1.0
1996-12-02,107.38,108.0,107.25,108.0,12000,13.7593999681682,13.8388451905584,13.7427420989573,13.8388451905584,93649.4326046942,0.0,1.0
1996-12-03,106.75,107.62,106.75,107.5,18800,13.6786733712232,13.7901529574805,13.6786733712232,13.7747764628243,146717.444414022,0.0,1.0
1996-12-04,104.75,106.88,104.62,106.75,11800,13.422398460287,13.6953312404341,13.4057405910761,13.6786733712232,92088.6087279494,0.0,1.0
1996-12-05,104.38,104.87,104.38,104.62,4700,13.3749876017638,13.4377749549431,13.3749876017638,13.4057405910761,36679.3611035052,0.0,1.0
1996-12-06,104.25,104.38,104.0,104.25,15900,13.3583297325529,13.3749876017638,13.3262953686859,13.3583297325529,124085.49820122,0.0,1.0
1996-12-09,105.38,105.5,104.38,104.5,10400,13.5031250572319,13.5185015518881,13.3749876017638,13.3903640964199,81162.8415907352,0.0,1.0
1996-12-10,106.37,106.5,105.5,105.5,16300,13.6299811381453,13.6466390073562,13.5185015518881,13.5185015518881,127207.14595471,0.0,1.0
1996-12-11,105.13,106.37,105.13,106.37,39700,13.4710906933649,13.6299811381453,13.4710906933649,13.6299811381453,309823.539533863,0.0,1.0
1996-12-12,105.62,105.75,105.38,105.38,7200,13.5338780465442,13.5505359157551,13.5031250572319,13.5031250572319,56189.6595628169,0.0,1.0
1996-12-13,105.13,105.62,105.13,105.62,5400,13.4710906933649,13.5338780465442,13.4710906933649,13.5338780465442,42142.2446721124,0.0,1.0
1996-12-16,105.38,105.75,105.38,105.38,10600,13.5031250572319,13.5505359157551,13.5031250572319,13.5031250572319,82723.6654674801,0.0,1.0
1996-12-17,105.13,105.13,104.62,105.13,16300,13.4710906933649,13.4710906933649,13.4057405910761,13.4710906933649,127207.14595471,0.0,1.0
1996-12-18,105.62,105.88,105.25,105.25,8200,13.5338780465442,13.567193784966,13.486467188021,13.486467188021,63993.7789465415,0.0,1.0
1996-12-19,107.5,107.5,105.88,105.88,11700,13.7747764628243,13.7747764628243,13.567193784966,13.567193784966,91308.1967895774,0.0,1.0
1996-12-20,107.62,107.87,107.25,107.25,27300,13.7901529574805,13.8221873213475,13.7427420989573,13.7427420989573,213052.45917568,0.0,1.0
1996-12-23,107.87,108.0,107.62,107.62,1600,13.8221873213475,13.8388451905584,13.7901529574805,13.7901529574805,12486.5910139593,0.0,1.0
1996-12-24,107.38,108.13,107.25,108.0,22400,13.7593999681682,13.8555030597693,13.7427420989573,13.8388451905584,174812.274195429,0.0,1.0
1996-12-26,108.25,108.62,107.5,107.5,35200,13.8708795544254,13.9182904129486,13.7747764628243,13.7747764628243,274705.002307105,0.0,1.0
1996-12-27,108.38,108.5,108.13,108.5,23800,13.8875374236363,13.9029139182925,13.8555030597693,13.9029139182925,185738.041332644,0.0,1.0
1996-12-30,108.0,108.25,107.87,108.13,28200,13.8388451905584,13.8708795544254,13.8221873213475,13.8555030597693,220076.166621032,0.0,1.0
1996-12-31,107.0,107.87,106.0,107.87,49500,13.7107077350903,13.8221873213475,13.5825702796221,13.8221873213475,386303.909494364,0.0,1.0
1997-01-02,104.8,107.0,104.8,106.8,42100,13.4288053330604,13.7107077350903,13.4288053330604,13.6850802439966,328553.426054803,0.0,1.0
1997-01-03,104.5,105.0,104.1,104.3,80800,13.3903640964199,13.454432824154,13.3391091142327,13.3647366053263,630572.846204945,0.0,1.0
1997-01-06,105.3,105.4,104.6,104.8,17500,13.4928740607944,13.5056878063413,13.4031778419667,13.4288053330604,136572.08921518,0.0,1.0
1997-01-07,104.5,105.3,104.4,105.1,24400,13.3903640964199,13.4928740607944,13.3775503508731,13.4672465697008,190420.512962879,0.0,1.0
1997-01-08,104.6,105.4,104.4,104.8,73000,13.4031778419667,13.5056878063413,13.3775503508731,13.4288053330604,569700.715011894,0.0,1.0
1997-01-09,104.8,105.1,104.5,105.0,50100,13.4288053330604,13.4672465697008,13.3903640964199,13.454432824154,390986.381124599,0.0,1.0
1997-01-10,104.3,104.5,103.8,104.3,23300,13.3647366053263,13.3903640964199,13.3006678775922,13.3647366053263,181835.981640782,0.0,1.0
1997-01-13,103.5,104.1,103.5,103.9,23600,13.2622266409518,13.3391091142327,13.2622266409518,13.3134816231391,184177.217455899,0.0,1.0
1997-01-14,104.3,104.9,103.8,103.8,39700,13.3647366053263,13.4416190786072,13.3006678775922,13.3006678775922,309823.539533865,0.0,1.0
1997-01-15,103.1,104.3,103.0,104.0,27400,13.2109716587645,13.3647366053263,13.1981579132177,13.3262953686859,213832.871114053,0.0,1.0
1997-01-16,103.0,103.5,103.0,103.4,17200,13.1981579132177,13.2622266409518,13.1981579132177,13.249412895405,134230.853400063,0.0,1.0
1997-01-17,103.3,103.3,102.5,103.0,23600,13.2365991498582,13.2365991498582,13.1340891854837,13.1981579132177,184177.217455899,0.0,1.0
1997-01-20,104.0,104.3,103.4,103.4,11500,13.3262953686859,13.3647366053263,13.249412895405,13.249412895405,89747.372912832,0.0,1.0
1997-01-21,103.9,104.1,103.8,104.0,8000,13.3134816231391,13.3391091142327,13.3006678775922,13.3262953686859,62432.9550697961,0.0,1.0
1997-01-22,103.9,104.0,103.6,104.0,9800,13.3134816231391,13.3262953686859,13.2750403864986,13.3262953686859,76480.3699605003,0.0,1.0
1997-01-23,104.5,104.9,103.8,103.9,38900,13.3903640964199,13.4416190786072,13.3006678775922,13.3134816231391,303580.244026886,0.0,1.0
1997-01-24,104.3,104.5,104.3,104.3,37000,13.3647366053263,13.3903640964199,13.3647366053263,13.3647366053263,288752.417197808,0.0,1.0
1997-01-27,104.4,104.6,104.3,104.4,16800,13.3775503508731,13.4031778419667,13.3647366053263,13.3775503508731,131109.205646573,0.0,1.0
1997-01-28,104.4,105.3,104.4,104.4,32500,13.3775503508731,13.4928740607944,13.3775503508731,13.3775503508731,253633.879971048,0.0,1.0
1997-01-29,104.1,104.6,104.1,104.5,23900,13.3391091142327,13.4031778419667,13.3391091142327,13.3903640964199,186518.453271016,0.0,1.0
1997-01-30,104.4,104.5,104.1,104.3,23900,13.3775503508731,13.3903640964199,13.3391091142327,13.3647366053263,186518.453271017,0.0,1.0
1997-01-31,104.8,104.9,104.3,104.5,21600,13.4288053330604,13.4416190786072,13.3647366053263,13.3903640964199,168568.97868845,0.0,1.0
1997-02-03,106.0,106.0,104.9,105.0,21400,13.5825702796221,13.5825702796221,13.4416190786072,13.454432824154,167008.154811706,0.0,1.0
1997-02-04,106.1,106.3,105.9,106.1,13100,13.5953840251689,13.6210115162626,13.5697565340753,13.5953840251689,102233.963926792,0.0,1.0
1997-02-05,106.0,106.9,106.0,106.3,7400,13.5825702796221,13.6978939895435,13.5825702796221,13.6210115162626,57750.4834395618,0.0,1.0
1997-02-06,105.9,106.3,105.9,106.0,20700,13.5697565340753,13.6210115162626,13.5697565340753,13.5825702796221,161545.271243098,0.0,1.0
1997-02-07,106.5,106.8,105.9,106.3,11300,13.6466390073562,13.6850802439966,13.5697565340753,13.6210115162626,88186.5490360874,0.0,1.0
1997-02-10,106.0,106.8,106.0,106.4,36300,13.5825702796221,13.6850802439966,13.5825702796221,13.6338252618094,283289.533629202,0.0,1.0
1997-02-11,106.1,106.4,106.0,106.0,32000,13.5953840251689,13.6338252618094,13.5825702796221,13.5825702796221,249731.820279186,0.0,1.0
1997-02-12,106.8,107.0,106.1,106.3,44100,13.6850802439966,13.7107077350903,13.5953840251689,13.6210115162626,344161.664822253,0.0,1.0
1997-02-13,108.3,108.5,106.6,106.8,50800,13.8772864271988,13.9029139182925,13.659452752903,13.6850802439966,396449.264693208,0.0,1.0
1997-02-14,108.5,108.9,108.4,108.5,12500,13.9029139182925,13.9541689004797,13.8901001727457,13.9029139182925,97551.4922965566,0.0,1.0
1997-02-18,109.5,109.6,108.8,108.8,24500,14.0310513737606,14.0438651193074,13.9413551549329,13.9413551549329,191200.924901251,0.0,1.0
1997-02-19,110.3,110.4,109.5,109.6,14800,14.1335613381351,14.1463750836819,14.0310513737606,14.0438651193074,115500.966879123,0.0,1.0
1997-02-20,110.4,110.5,110.3,110.4,29600,14.1463750836819,14.1591888292287,14.1335613381351,14.1463750836819,231001.933758247,0.0,1.0
1997-02-21,110.3,110.4,110.0,110.3,10100,14.1335613381351,14.1463750836819,14.0951201014947,14.1335613381351,78821.6057756179,0.0,1.0
1997-02-24,110.9,111.0,110.0,110.0,26700,14.210443811416,14.2232575569628,14.0951201014947,14.0951201014947,208369.987545445,0.0,1.0
1997-02-25,111.5,111.5,111.0,111.1,6100,14.2873262846969,14.2873262846969,14.2232575569628,14.2360713025096,47605.1282407196,0.0,1.0
1997-02-26,111.1,111.5,110.6,111.3,56600,14.2360713025096,14.2873262846969,14.1720025747755,14.2616987936032,441713.15711881,0.0,1.0
1997-02-27,111.0,112.1,111.0,111.1,87900,14.2232575569628,14.3642087579777,14.2232575569628,14.2360713025096,685982.093829387,0.0,1.0
1997-02-28,111.3,111.4,111.0,111.1,34100,14.2616987936032,14.2745125391501,14.2232575569628,14.2360713025096,266120.470985008,0.0,1.0
1997-03-03,111.5,111.8,111.3,111.3,62100,14.2873262846969,14.3257675213373,14.2616987936032,14.2616987936032,484635.813729293,0.0,1.0
1997-03-04,111.5,111.6,111.0,111.4,30100,14.2873262846969,14.3001400302437,14.2232575569628,14.2745125391501,234903.993450108,0.0,1.0
1997-03-05,111.0,111.8,110.9,111.4,43600,14.2232575569628,14.3257675213373,14.210443811416,14.2745125391501,340259.60513039,0.0,1.0
1997-03-06,111.6,111.6,111.0,111.4,5800,14.3001400302437,14.3001400302437,14.2232575569628,14.2745125391501,45263.8924256023,0.0,1.0
1997-03-07,113.5,113.5,111.3,111.4,24100,14.5436011956331,14.5436011956331,14.2616987936032,14.2745125391501,188079.277147762,0.0,1.0
1997-03-10,113.8,113.8,113.3,113.6,27400,14.5820424322736,14.5820424322736,14.5179737045395,14.5564149411799,213832.871114052,0.0,1.0
1997-03-11,114.0,114.5,113.8,113.8,42900,14.6076699233672,14.6717386511013,14.5820424322736,14.5820424322736,334796.721561783,0.0,1.0
1997-03-12,114.5,114.8,114.0,114.1,14800,14.6717386511013,14.7101798877417,14.6076699233672,14.620483668914,115500.966879123,0.0,1.0
1997-03-13,114.1,114.5,114.1,114.3,33700,14.620483668914,14.6717386511013,14.620483668914,14.6461111600076,262998.823231517,0.0,1.0
1997-03-14,114.8,114.8,113.3,113.6,31700,14.7101798877417,14.7101798877417,14.5179737045395,14.5564149411799,247390.584464068,0.0,1.0
1997-03-17,114.3,114.6,114.0,114.6,19000,14.6461111600076,14.6845523966481,14.6076699233672,14.6845523966481,148278.268290767,0.0,1.0
1997-03-18,114.5,114.8,114.1,114.3,9800,14.6717386511013,14.7101798877417,14.620483668914,14.6461111600076,76480.3699605004,0.0,1.0
1997-03-19,114.0,114.8,114.0,114.5,32700,14.6076699233672,14.7101798877417,14.6076699233672,14.6717386511013,255194.703847793,0.0,1.0
1997-03-20,111.3,114.0,111.1,114.0,36000,14.2616987936032,14.6076699233672,14.2360713025096,14.6076699233672,280948.297814084,0.0,1.0
1997-03-21,109.5,111.0,109.5,110.8,67900,14.0310513737606,14.2232575569628,14.0310513737606,14.1976300658692,529899.706154897,0.0,1.0
1997-03-24,110.4,110.4,109.5,109.6,47200,14.1463750836819,14.1463750836819,14.0310513737606,14.0438651193074,368354.434911799,0.0,1.0
1997-03-25,110.1,110.8,109.9,110.0,20800,14.1079338470415,14.1976300658692,14.0823063559479,14.0951201014947,162325.68318147,0.0,1.0
1997-03-26,109.3,110.1,109.0,110.0,50300,14.005423882667,14.1079338470415,13.9669826460265,14.0951201014947,392547.205001344,0.0,1.0
1997-03-27,109.3,109.4,109.0,109.1,39300,14.005423882667,14.0182376282138,13.9669826460265,13.9797963915733,306701.891780374,0.0,1.0
1997-03-31,107.3,109.3,107.3,109.3,19400,13.7491489717307,14.005423882667,13.7491489717307,14.005423882667,151399.916044256,0.0,1.0
1997-04-01,105.4,107.3,105.4,107.0,14100,13.5056878063413,13.7491489717307,13.5056878063413,13.7107077350903,110038.083310516,0.0,1.0
1997-04-02,103.9,105.4,103.9,105.4,30600,13.3134816231391,13.5056878063413,13.3134816231391,13.5056878063413,238806.05314197,0.0,1.0
1997-04-03,102.9,103.6,102.4,103.0,23600,13.1853441676709,13.2750403864986,13.1212754399369,13.1981579132177,184177.2174559,0.0,1.0
1997-04-04,102.6,102.9,102.0,102.5,21700,13.1469029310305,13.1853441676709,13.0700204577496,13.1340891854837,169349.390626822,0.0,1.0
1997-04-07,103.9,104.0,102.8,103.3,53800,13.3134816231391,13.3262953686859,13.1725304221241,13.2365991498582,419861.622844379,0.0,1.0
1997-04-08,103.6,104.0,103.4,103.8,26500,13.2750403864986,13.3262953686859,13.249412895405,13.3006678775922,206809.163668701,0.0,1.0
1997-04-09,103.3,103.8,103.1,103.6,11300,13.2365991498582,13.3006678775922,13.2109716587645,13.2750403864986,88186.5490360872,0.0,1.0
1997-04-10,103.9,103.9,103.3,103.3,18500,13.3134816231391,13.3134816231391,13.2365991498582,13.2365991498582,144376.208598904,0.0,1.0
1997-04-11,103.0,103.6,102.9,103.3,4600,13.1981579132177,13.2750403864986,13.1853441676709,13.2365991498582,35898.949165133,0.0,1.0
1997-04-14,101.5,102.9,101.1,102.0,17700,13.0059517300155,13.1853441676709,12.9546967478283,13.0700204577496,138132.913091925,0.0,1.0
1997-04-15,102.0,102.1,101.8,102.0,23800,13.0700204577496,13.0828342032964,13.044392966656,13.0700204577496,185738.041332644,0.0,1.0
1997-04-16,101.8,102.1,101.6,102.1,6900,13.044392966656,13.0828342032964,13.0187654755623,13.0828342032964,53848.4237476992,0.0,1.0
1997-04-17,101.8,101.9,101.8,101.8,13300,13.044392966656,13.0572067122028,13.044392966656,13.044392966656,103794.787803536,0.0,1.0
1997-04-18,101.6,101.8,101.5,101.8,24100,13.0187654755623,13.044392966656,13.0059517300155,13.044392966656,188079.277147762,0.0,1.0
1997-04-21,98.63,101.6,98.63,101.1,27500,12.638197232822,13.0187654755623,12.638197232822,12.9546967478283,214613.283052425,0.0,1.0
1997-04-22,98.0,98.88,97.88,98.75,51400,12.5574706358771,12.670231596689,12.5420941412209,12.6535737274782,401131.736323441,0.0,1.0
1997-04-23,98.0,98.13,97.88,98.13,36700,12.5574706358771,12.5741285050879,12.5420941412209,12.5741285050879,286411.18138269,0.0,1.0
1997-04-24,96.88,98.5,96.88,98.25,24900,12.4139566857528,12.6215393636111,12.4139566857528,12.5895049997441,194322.572654741,0.0,1.0
1997-04-25,97.0,97.25,96.38,97.13,33500,12.4293331804089,12.461367544276,12.3498879580187,12.4459910496198,261437.999354773,0.0,1.0
1997-04-28,98.25,98.5,97.0,97.0,24300,12.5895049997441,12.6215393636111,12.4293331804089,12.4293331804089,189640.101024506,0.0,1.0
1997-04-29,99.75,100.0,98.5,99.0,56300,12.7817111829463,12.8137455468133,12.6215393636111,12.6856080913452,439371.921303692,0.0,1.0
1997-04-30,99.38,99.75,99.38,99.63,59000,12.7343003244231,12.7817111829463,12.7343003244231,12.7663346882901,460443.043639748,0.0,1.0
1997-05-01,99.88,100.0,99.5,99.75,22700,12.7983690521572,12.8137455468133,12.7496768190793,12.7817111829463,177153.510010547,0.0,1.0
1997-05-02,101.6,101.6,100.0,100.4,14400,13.0187654755623,13.0187654755623,12.8137455468133,12.8650005290006,112379.319125634,0.0,1.0
1997-05-05,101.8,102.1,101.6,101.8,47400,13.044392966656,13.0828342032964,13.0187654755623,13.044392966656,369915.258788543,0.0,1.0
1997-05-06,102.0,102.4,101.9,102.0,39800,13.0700204577496,13.1212754399369,13.0572067122028,13.0700204577496,310603.951472237,0.0,1.0
1997-05-07,99.88,101.8,99.75,101.6,94600,12.7983690521572,13.044392966656,12.7817111829463,13.0187654755623,738269.693700339,0.0,1.0
1997-05-08,100.1,100.1,99.5,99.5,19100,12.8265592923601,12.8265592923601,12.7496768190793,12.7496768190793,149058.680229139,0.0,1.0
1997-05-09,100.0,100.5,100.0,100.3,22300,12.8137455468133,12.8778142745474,12.8137455468133,12.8521867834538,174031.862257058,0.0,1.0
1997-05-12,101.6,101.6,99.88,100.0,28800,13.0187654755623,13.0187654755623,12.7983690521572,12.8137455468133,224758.638251268,0.0,1.0
1997-05-13,101.0,101.6,100.9,101.5,24700,12.9418830022815,13.0187654755623,12.9290692567347,13.0059517300155,192761.748777996,0.0,1.0
1997-05-14,102.0,102.0,101.3,101.4,28800,13.0700204577496,13.0700204577496,12.9803242389219,12.9931379844687,224758.638251267,0.0,1.0
1997-05-15,101.6,102.6,101.6,102.1,15600,13.0187654755623,13.1469029310305,13.0187654755623,13.0828342032964,121744.262386103,0.0,1.0
1997-05-16,101.0,101.5,101.0,101.1,23900,12.9418830022815,13.0059517300155,12.9418830022815,12.9546967478283,186518.453271016,0.0,1.0
1997-05-19,101.1,101.1,100.9,100.9,7000,12.9546967478283,12.9546967478283,12.9290692567347,12.9290692567347,54628.8356860717,0.0,1.0
1997-05-20,101.0,101.5,100.8,101.3,19800,12.9418830022815,13.0059517300155,12.9162555111878,12.9803242389219,154521.563797746,0.0,1.0
1997-05-21,101.3,101.6,101.1,101.4,5800,12.9803242389219,13.0187654755623,12.9546967478283,12.9931379844687,45263.8924256024,0.0,1.0
1997-05-22,101.6,101.8,101.3,101.3,36700,13.0187654755623,13.044392966656,12.9803242389219,12.9803242389219,286411.181382692,0.0,1.0
1997-05-23,102.1,102.1,101.8,102.0,19800,13.0828342032964,13.0828342032964,13.044392966656,13.0700204577496,154521.563797746,0.0,1.0
1997-05-27,101.9,102.3,101.8,102.0,19400,13.0572067122028,13.10846169439,13.044392966656,13.0700204577496,151399.916044256,0.0,1.0
1997-05-28,102.0,102.5,101.8,102.0,19300,13.0700204577496,13.1340891854837,13.044392966656,13.0700204577496,150619.504105884,0.0,1.0
1997-05-29,102.1,102.5,102.0,102.1,16600,13.0828342032964,13.1340891854837,13.0700204577496,13.0828342032964,129548.381769828,0.0,1.0
1997-05-30,102.4,102.4,102.1,102.1,6700,13.1212754399369,13.1212754399369,13.0828342032964,13.0828342032964,52287.5998709543,0.0,1.0
1997-06-02,103.8,104.0,102.5,102.5,55200,13.3006678775922,13.3262953686859,13.1340891854837,13.1340891854837,430787.389981596,0.0,1.0
1997-06-03,103.9,104.3,103.8,103.8,14400,13.3134816231391,13.3647366053263,13.3006678775922,13.3006678775922,112379.319125633,0.0,1.0
1997-06-04,103.4,104.0,103.4,104.0,11700,13.249412895405,13.3262953686859,13.249412895405,13.3262953686859,91308.1967895771,0.0,1.0
1997-06-05,103.5,103.8,103.4,103.5,85300,13.2622266409518,13.3006678775922,13.249412895405,13.2622266409518,665691.383431704,0.0,1.0
1997-06-06,103.5,103.8,103.3,103.4,33700,13.2622266409518,13.3006678775922,13.2365991498582,13.249412895405,262998.823231517,0.0,1.0
1997-06-09,103.5,103.8,103.3,103.3,105400,13.2622266409518,13.3006678775922,13.2365991498582,13.2365991498582,822554.183044567,0.0,1.0
1997-06-10,103.5,103.6,103.4,103.4,25400,13.2622266409518,13.2750403864986,13.249412895405,13.249412895405,198224.632346603,0.0,1.0
1997-06-11,102.0,103.5,101.4,102.8,52000,13.0700204577496,13.2622266409518,12.9931379844687,13.1725304221241,405814.207953676,0.0,1.0
1997-06-12,102.8,103.1,102.3,102.4,58200,13.1725304221241,13.2109716587645,13.10846169439,13.1212754399369,454199.748132769,0.0,1.0
1997-06-13,101.9,102.9,101.9,102.8,53300,13.0572067122028,13.1853441676709,13.0572067122028,13.1725304221241,415959.563152518,0.0,1.0
1997-06-16,102.1,102.5,102.0,102.1,47800,13.0828342032964,13.1340891854837,13.0700204577496,13.0828342032964,373036.906542034,0.0,1.0
1997-06-17,102.3,102.4,102.1,102.3,64300,13.10846169439,13.1212754399369,13.0828342032964,13.10846169439,501804.87637349,0.0,1.0
1997-06-18,102.1,102.5,101.9,102.4,105400,13.0828342032964,13.1340891854837,13.0572067122028,13.1212754399369,822554.183044568,0.0,1.0
1997-06-19,103.1,103.1,102.3,102.5,33300,13.2109716587645,13.2109716587645,13.10846169439,13.1340891854837,259877.175478028,0.0,1.0
1997-06-20,103.1,103.1,102.9,102.9,25800,13.2109716587645,13.2109716587645,13.1853441676709,13.1853441676709,201346.280100094,0.0,1.0
1997-06-23,102.9,103.4,102.9,103.0,11700,13.1853441676709,13.249412895405,13.1853441676709,13.1981579132177,91308.1967895773,0.0,1.0
1997-06-24,103.3,103.3,102.8,102.9,30900,13.2365991498582,13.2365991498582,13.1725304221241,13.1853441676709,241147.288957088,0.0,1.0
1997-06-25,104.4,104.4,103.4,103.5,57300,13.3775503508731,13.3775503508731,13.249412895405,13.2622266409518,447176.040687417,0.0,1.0
1997-06-26,104.3,104.3,104.0,104.3,54700,13.3647366053263,13.3647366053263,13.3262953686859,13.3647366053263,426885.330289733,0.0,1.0
1997-06-27,104.9,105.0,104.1,104.1,32100,13.4416190786072,13.454432824154,13.3391091142327,13.3391091142327,250512.232217558,0.0,1.0
1997-06-30,105.5,105.5,104.6,104.9,87600,13.5185015518881,13.5185015518881,13.4031778419667,13.4416190786072,683640.858014268,0.0,1.0
1997-07-01,107.9,108.1,105.9,105.9,60700,13.8260314450116,13.8516589361052,13.5697565340753,13.5697565340753,473710.046592079,0.0,1.0
1997-07-02,109.5,109.5,107.9,108.0,38100,14.0310513737606,14.0310513737606,13.8260314450116,13.8388451905584,297336.948519905,0.0,1.0
1997-07-03,110.3,110.5,110.3,110.5,21300,14.1335613381351,14.1591888292287,14.1335613381351,14.1591888292287,166227.742873333,0.0,1.0
1997-07-07,111.0,111.5,110.0,111.0,22500,14.2232575569628,14.2873262846969,14.0951201014947,14.2232575569628,175592.686133802,0.0,1.0
1997-07-08,112.0,112.0,111.0,111.0,30800,14.3513950124309,14.3513950124309,14.2232575569628,14.2232575569628,240366.877018717,0.0,1.0
1997-07-09,112.4,112.4,112.0,112.3,57700,14.4026499946182,14.4026499946182,14.3513950124309,14.3898362490714,450297.688440906,0.0,1.0
1997-07-10,112.6,112.6,112.1,112.3,50600,14.4282774857118,14.4282774857118,14.3642087579777,14.3898362490714,394888.440816462,0.0,1.0
1997-07-11,113.12,113.12,112.31,112.31,17700,14.4949089625552,14.4949089625552,14.3911176236261,14.3911176236261,138132.913091925,0.0,1.0
1997-07-14,113.5,113.5,113.1,113.1,19400,14.5436011956331,14.5436011956331,14.4923462134459,14.4923462134459,151399.916044257,0.0,1.0
1997-07-15,113.8,114.0,113.1,113.1,94800,14.5820424322736,14.6076699233672,14.4923462134459,14.4923462134459,739830.517577086,0.0,1.0
1997-07-16,114.1,114.1,113.9,113.9,78900,14.620483668914,14.620483668914,14.5948561778204,14.5948561778204,615745.019375867,0.0,1.0
1997-07-17,116.9,116.9,116.5,116.8,36300,14.9792685442248,14.9792685442248,14.9280135620375,14.966454798678,283289.533629201,0.0,1.0
1997-07-18,116.4,117.3,116.3,117.3,27300,14.9151998164907,15.030523526412,14.9023860709439,15.030523526412,213052.45917568,0.0,1.0
1997-07-21,115.4,116.0,115.4,115.9,19800,14.7870623610226,14.8639448343035,14.7870623610226,14.8511310887567,154521.563797746,0.0,1.0
1997-07-22,115.1,115.4,114.8,115.4,41800,14.7486211243821,14.7870623610226,14.7101798877417,14.7870623610226,326212.190239687,0.0,1.0
1997-07-23,117.0,117.0,116.3,116.9,61200,14.9920822897716,14.9920822897716,14.9023860709439,14.9792685442248,477612.106283942,0.0,1.0
1997-07-24,115.9,117.3,115.9,117.0,68200,14.8511310887567,15.030523526412,14.8511310887567,14.9920822897716,532240.941970012,0.0,1.0
1997-07-25,115.4,116.9,114.5,116.9,29000,14.7870623610226,14.9792685442248,14.6717386511013,14.9792685442248,226319.462128012,0.0,1.0
1997-07-28,115.0,115.5,114.9,115.4,64600,14.7358073788353,14.7998761065694,14.7229936332885,14.7870623610226,504146.112188607,0.0,1.0
1997-07-29,116.9,116.9,115.3,115.4,22900,14.9792685442248,14.9792685442248,14.7742486154758,14.7870623610226,178714.333887292,0.0,1.0
1997-07-30,118.0,119.12,117.38,117.38,33700,15.1202197452397,15.263733695364,15.0407745228495,15.0407745228495,262998.823231518,0.0,1.0
1997-07-31,118.8,118.8,117.8,118.3,46600,15.2227297096142,15.2227297096142,15.0945922541461,15.1586609818802,363671.963281565,0.0,1.0
1997-08-01,117.8,118.8,117.8,118.8,3600,15.0945922541461,15.2227297096142,15.0945922541461,15.2227297096142,28094.8297814084,0.0,1.0
1997-08-04,117.6,117.6,117.5,117.6,5000,15.0689647630525,15.0689647630525,15.0561510175057,15.0689647630525,39020.5969186227,0.0,1.0
1997-08-05,117.0,117.8,117.0,117.6,8700,14.9920822897716,15.0945922541461,14.9920822897716,15.0689647630525,67895.8386384035,0.0,1.0
1997-08-06,116.9,117.1,115.3,116.8,57000,14.9792685442248,15.0048960353184,14.7742486154758,14.966454798678,444834.804872299,0.0,1.0
1997-08-07,115.5,117.0,115.5,117.0,58400,14.7998761065694,14.9920822897716,14.7998761065694,14.9920822897716,455760.572009513,0.0,1.0
1997-08-08,111.0,114.8,111.0,114.8,43700,14.2232575569628,14.7101798877417,14.2232575569628,14.7101798877417,341040.017068763,0.0,1.0
1997-08-11,112.5,112.5,111.4,111.5,14400,14.415463740165,14.415463740165,14.2745125391501,14.2873262846969,112379.319125633,0.0,1.0
1997-08-12,110.0,112.5,110.0,112.5,18300,14.0951201014947,14.415463740165,14.0951201014947,14.415463740165,142815.384722159,0.0,1.0
1997-08-13,109.8,110.5,109.5,110.5,40200,14.069492610401,14.1591888292287,14.0310513737606,14.1591888292287,313725.599225728,0.0,1.0
1997-08-14,111.0,111.0,109.6,110.0,78100,14.2232575569628,14.2232575569628,14.0438651193074,14.0951201014947,609501.723868887,0.0,1.0
1997-08-15,111.6,111.6,110.9,110.9,12500,14.3001400302437,14.3001400302437,14.210443811416,14.210443811416,97551.4922965567,0.0,1.0
1997-08-18,110.3,111.6,110.0,111.1,41500,14.1335613381351,14.3001400302437,14.0951201014947,14.2360713025096,323870.954424569,0.0,1.0
1997-08-19,111.9,111.9,110.5,110.5,9400,14.3385812668841,14.3385812668841,14.1591888292287,14.1591888292287,73358.7222070108,0.0,1.0
1997-08-20,113.6,113.6,111.8,111.8,29900,14.5564149411799,14.5564149411799,14.3257675213373,14.3257675213373,233343.169573365,0.0,1.0
1997-08-21,113.8,114.0,113.6,113.6,21400,14.5820424322736,14.6076699233672,14.5564149411799,14.5564149411799,167008.154811705,0.0,1.0
1997-08-22,113.4,113.8,113.3,113.8,7100,14.5307874500863,14.5820424322736,14.5179737045395,14.5820424322736,55409.2476244443,0.0,1.0
1997-08-25,113.8,113.9,113.3,113.5,27500,14.5820424322736,14.5948561778204,14.5179737045395,14.5436011956331,214613.283052425,0.0,1.0
1997-08-26,113.3,113.4,113.0,113.3,25500,14.5179737045395,14.5307874500863,14.4795324678991,14.5179737045395,199005.044284976,0.0,1.0
1997-08-27,113.6,113.6,113.3,113.3,29400,14.5564149411799,14.5564149411799,14.5179737045395,14.5179737045395,229441.109881502,0.0,1.0
1997-08-28,113.5,113.6,113.4,113.6,20700,14.5436011956331,14.5564149411799,14.5307874500863,14.5564149411799,161545.271243098,0.0,1.0
1997-08-29,113.5,113.5,113.1,113.4,10400,14.5436011956331,14.5436011956331,14.4923462134459,14.5307874500863,81162.8415907355,0.0,1.0
1997-09-02,115.6,115.8,113.3,113.6,11100,14.8126898521162,14.8383173432098,14.5179737045395,14.5564149411799,86625.7251593425,0.0,1.0
1997-09-03,115.9,115.9,115.1,115.6,11000,14.8511310887567,14.8511310887567,14.7486211243821,14.8126898521162,85845.3132209697,0.0,1.0
1997-09-04,115.8,116.0,115.0,115.6,7300,14.8383173432098,14.8639448343035,14.7358073788353,14.8126898521162,56970.0715011893,0.0,1.0
1997-09-05,116.1,116.4,115.3,115.3,13300,14.8767585798503,14.9151998164907,14.7742486154758,14.7742486154758,103794.787803536,0.0,1.0
1997-09-08,117.3,117.3,116.6,116.6,8600,15.030523526412,15.030523526412,14.9408273075843,14.9408273075843,67115.4267000313,0.0,1.0
1997-09-09,116.9,117.8,116.9,117.0,13700,14.9792685442248,15.0945922541461,14.9792685442248,14.9920822897716,106916.435557026,0.0,1.0
1997-09-10,116.1,117.0,116.1,117.0,2900,14.8767585798503,14.9920822897716,14.8767585798503,14.9920822897716,22631.9462128011,0.0,1.0
1997-09-11,114.8,116.0,114.8,115.5,6000,14.7101798877417,14.8639448343035,14.7101798877417,14.7998761065694,46824.7163023473,0.0,1.0
1997-09-12,116.1,116.1,114.8,115.0,13300,14.8767585798503,14.8767585798503,14.7101798877417,14.7358073788353,103794.787803536,0.0,1.0
1997-09-15,117.9,117.9,115.1,116.4,16900,15.1074059996929,15.1074059996929,14.7486211243821,14.9151998164907,131889.617584945,0.0,1.0
1997-09-16,127.1,127.5,120.0,120.1,91000,16.2862705899997,16.337525572187,15.376494656176,15.3893084017228,710174.863918936,0.0,1.0
1997-09-17,127.4,128.0,125.9,126.8,34600,16.3247118266402,16.4015942999211,16.132505643438,16.2478293533593,270022.530676869,0.0,1.0
1997-09-18,128.0,128.0,127.1,127.1,6400,16.4015942999211,16.4015942999211,16.2862705899997,16.2862705899997,49946.364055837,0.0,1.0
1997-09-19,127.9,128.1,127.5,127.5,10000,16.3887805543743,16.4144080454679,16.337525572187,16.337525572187,78041.1938372452,0.0,1.0
1997-09-22,130.0,130.0,127.5,127.5,51100,16.6578692108573,16.6578692108573,16.337525572187,16.337525572187,398790.500508325,0.0,1.0
1997-09-23,130.0,130.4,129.6,130.0,30800,16.6578692108573,16.7091241930446,16.6066142286701,16.6578692108573,240366.877018716,0.0,1.0
1997-09-24,128.9,130.4,128.9,130.0,13900,16.5169180098424,16.7091241930446,16.5169180098424,16.6578692108573,108477.259433771,0.0,1.0
1997-09-25,127.9,128.9,127.9,128.6,4200,16.3887805543743,16.5169180098424,16.3887805543743,16.4784767732019,32777.301411643,0.0,1.0
1997-09-26,127.0,128.0,126.0,128.0,109400,16.2734568444529,16.4015942999211,16.1453193889848,16.4015942999211,853770.660579467,0.0,1.0
1997-09-29,127.3,128.0,127.3,128.0,16900,16.3118980810934,16.4015942999211,16.3118980810934,16.4015942999211,131889.617584945,0.0,1.0
1997-09-30,127.0,127.5,126.6,127.5,41900,16.2734568444529,16.337525572187,16.2222018622657,16.337525572187,326992.602178059,0.0,1.0
1997-10-01,127.8,128.0,127.3,127.6,110200,16.3759668088274,16.4015942999211,16.3118980810934,16.3503393177338,860013.956086447,0.0,1.0
1997-10-02,128.1,128.3,127.6,127.8,31400,16.4144080454679,16.4400355365615,16.3503393177338,16.3759668088274,245049.34864895,0.0,1.0
1997-10-03,131.8,132.3,128.1,128.4,105500,16.8885166307,16.952585358434,16.4144080454679,16.4528492821083,823334.594982938,0.0,1.0
1997-10-06,131.5,132.0,131.0,131.8,37200,16.8500753940595,16.9141441217936,16.7860066663255,16.8885166307,290313.241074554,0.0,1.0
1997-10-07,131.4,132.0,131.0,131.5,41000,16.8372616485127,16.9141441217936,16.7860066663255,16.8500753940595,319968.894732707,0.0,1.0
1997-10-08,128.4,131.3,128.4,131.3,25600,16.4528492821083,16.8244479029659,16.4528492821083,16.8244479029659,199785.456223349,0.0,1.0
1997-10-09,127.0,128.1,126.6,128.1,37700,16.2734568444529,16.4144080454679,16.2222018622657,16.4144080454679,294215.300766416,0.0,1.0
1997-10-10,127.5,127.6,127.4,127.5,53900,16.337525572187,16.3503393177338,16.3247118266402,16.337525572187,420642.034782753,0.0,1.0
1997-10-13,127.5,127.6,127.4,127.5,22400,16.337525572187,16.3503393177338,16.3247118266402,16.337525572187,174812.27419543,0.0,1.0
1997-10-14,127.9,128.3,127.5,127.9,57800,16.3887805543743,16.4400355365615,16.337525572187,16.3887805543743,451078.100379277,0.0,1.0
1997-10-15,127.3,127.6,127.1,127.3,13600,16.3118980810934,16.3503393177338,16.2862705899997,16.3118980810934,106136.023618654,0.0,1.0
1997-10-16,128.1,128.6,127.5,127.9,34800,16.4144080454679,16.4784767732019,16.337525572187,16.3887805543743,271583.354553614,0.0,1.0
1997-10-17,127.4,128.1,127.4,127.6,30300,16.3247118266402,16.4144080454679,16.3247118266402,16.3503393177338,236464.817326854,0.0,1.0
1997-10-20,128.0,128.0,127.1,127.3,18800,16.4015942999211,16.4015942999211,16.2862705899997,16.3118980810934,146717.444414021,0.0,1.0
1997-10-21,128.0,128.3,127.8,128.0,26300,16.4015942999211,16.4400355365615,16.3759668088274,16.4015942999211,205248.339791955,0.0,1.0
1997-10-22,127.8,128.0,127.5,128.0,70000,16.3759668088274,16.4015942999211,16.337525572187,16.4015942999211,546288.35686072,0.0,1.0
1997-10-23,127.3,127.4,122.0,127.3,110900,16.3118980810934,16.3247118266402,15.6327695671123,16.3118980810934,865476.839655051,0.0,1.0
1997-10-24,126.1,127.0,126.0,126.8,27700,16.1581331345316,16.2734568444529,16.1453193889848,16.2478293533593,216174.10692917,0.0,1.0
1997-10-27,122.6,126.0,122.6,126.0,21600,15.7096520403931,16.1453193889848,15.7096520403931,16.1453193889848,168568.978688451,0.0,1.0
1997-10-28,123.3,123.3,119.3,120.9,52300,15.7993482592208,15.7993482592208,15.2867984373483,15.4918183660973,408155.443768795,0.0,1.0
1997-10-29,124.8,125.9,123.3,124.3,43000,15.991554442423,16.132505643438,15.7993482592208,15.927485714689,335577.133500156,0.0,1.0
1997-10-30,123.1,125.4,122.6,125.0,25200,15.7737207681272,16.0684369157039,15.7096520403931,16.0171819335167,196663.808469859,0.0,1.0
1997-10-31,124.1,124.8,122.8,123.4,27200,15.9018582235953,15.991554442423,15.7352795314868,15.8121620047677,212272.047237308,0.0,1.0
1997-11-03,125.1,125.5,124.4,124.4,21400,16.0299956790635,16.0812506612507,15.9402994602358,15.9402994602358,167008.154811705,0.0,1.0
1997-11-04,125.0,125.5,125.0,125.0,28800,16.0171819335167,16.0812506612507,16.0171819335167,16.0171819335167,224758.638251266,0.0,1.0
1997-11-05,124.4,125.0,124.3,125.0,17300,15.9402994602358,16.0171819335167,15.927485714689,16.0171819335167,135011.265338435,0.0,1.0
1997-11-06,122.0,124.3,122.0,124.3,14400,15.6327695671123,15.927485714689,15.6327695671123,15.927485714689,112379.319125633,0.0,1.0
1997-11-07,121.5,122.2,120.3,122.0,16800,15.5687008393782,15.6583970582059,15.4149358928164,15.6327695671123,131109.205646572,0.0,1.0
1997-11-10,121.8,121.8,121.5,121.5,5600,15.6071420760186,15.6071420760186,15.5687008393782,15.5687008393782,43703.0685488576,0.0,1.0
1997-11-11,121.0,121.7,120.6,121.6,21700,15.5046321116441,15.5943283304718,15.4533771294569,15.581514584925,169349.390626823,0.0,1.0
1997-11-12,119.1,120.9,118.4,120.9,64100,15.2611709462547,15.4918183660973,15.171474727427,15.4918183660973,500244.052496743,0.0,1.0
1997-11-13,119.5,119.6,117.8,119.1,44700,15.3124259284419,15.3252396739887,15.0945922541461,15.2611709462547,348844.136452488,0.0,1.0
1997-11-14,120.1,120.2,118.1,119.3,14300,15.3893084017228,15.4021221472696,15.1330334907865,15.2867984373483,111598.907187261,0.0,1.0
1997-11-17,122.1,122.4,119.8,120.3,15700,15.6455833126591,15.6840245492995,15.3508671650824,15.4149358928164,122524.674324475,0.0,1.0
1997-11-18,121.5,122.3,121.0,122.3,12900,15.5687008393782,15.6712108037527,15.5046321116441,15.6712108037527,100673.140050047,0.0,1.0
1997-11-19,122.9,122.9,121.5,121.8,23700,15.7480932770336,15.7480932770336,15.5687008393782,15.6071420760186,184957.629394272,0.0,1.0
1997-11-20,123.3,124.3,122.9,123.2,18500,15.7993482592208,15.927485714689,15.7480932770336,15.786534513674,144376.208598904,0.0,1.0
1997-11-21,123.4,123.7,123.3,123.5,3200,15.8121620047677,15.8506032414081,15.7993482592208,15.8249757503145,24973.1820279185,0.0,1.0
1997-11-24,122.9,124.0,122.9,123.8,16300,15.7480932770336,15.8890444780485,15.7480932770336,15.8634169869549,127207.14595471,0.0,1.0
1997-11-25,122.9,123.0,121.8,121.9,61500,15.7480932770336,15.7609070225804,15.6071420760186,15.6199558215655,479953.342099059,0.0,1.0
1997-11-26,123.3,123.3,122.3,122.8,10400,15.7993482592208,15.7993482592208,15.6712108037527,15.7352795314868,81162.8415907355,0.0,1.0
1997-11-28,122.5,123.0,122.5,123.0,3600,15.6968382948463,15.7609070225804,15.6968382948463,15.7609070225804,28094.8297814084,0.0,1.0
1997-12-01,128.5,128.8,121.7,121.7,78100,16.4656630276551,16.5041042642956,15.5943283304718,15.5943283304718,609501.723868888,0.0,1.0
1997-12-02,129.0,129.6,128.8,129.6,103500,16.5297317553892,16.6066142286701,16.5041042642956,16.6066142286701,807726.35621549,0.0,1.0
1997-12-03,129.4,129.6,129.0,129.0,3900,16.5809867375765,16.6066142286701,16.5297317553892,16.5297317553892,30436.0655965256,0.0,1.0
1997-12-04,127.6,129.4,127.6,129.2,26800,16.3503393177338,16.5809867375765,16.3503393177338,16.5553592464828,209150.399483818,0.0,1.0
1997-12-05,128.5,128.6,127.6,127.7,16700,16.4656630276551,16.4784767732019,16.3503393177338,16.3631530632806,130328.7937082,0.0,1.0
1997-12-08,128.2,129.0,128.2,128.4,36200,16.4272217910147,16.5297317553892,16.4272217910147,16.4528492821083,282509.121690828,0.0,1.0
1997-12-09,126.1,128.0,125.8,128.0,23700,16.1581331345316,16.4015942999211,16.1196918978912,16.4015942999211,184957.629394272,0.0,1.0
1997-12-10,124.9,127.0,124.8,126.5,28400,16.0043681879699,16.2734568444529,15.991554442423,16.2093881167189,221636.990497776,0.0,1.0
1997-12-11,123.3,125.0,122.6,125.0,13700,15.7993482592208,16.0171819335167,15.7096520403931,16.0171819335167,106916.435557027,0.0,1.0
1997-12-12,124.8,125.5,123.3,123.3,20000,15.991554442423,16.0812506612507,15.7993482592208,15.7993482592208,156082.387674491,0.0,1.0
1997-12-15,125.8,126.0,124.8,124.9,34000,16.1196918978912,16.1453193889848,15.991554442423,16.0043681879699,265340.059046634,0.0,1.0
1997-12-16,126.8,128.0,126.8,127.0,21100,16.2478293533593,16.4015942999211,16.2478293533593,16.2734568444529,164666.918996588,0.0,1.0
1997-12-17,125.9,126.8,125.2,126.8,19300,16.132505643438,16.2478293533593,16.0428094246103,16.2478293533593,150619.504105884,0.0,1.0
1997-12-18,125.4,126.2,125.0,126.2,21500,16.0684369157039,16.1709468800784,16.0171819335167,16.1709468800784,167788.566750078,0.0,1.0
1997-12-19,123.9,124.0,121.8,124.0,19900,15.8762307325017,15.8890444780485,15.6071420760186,15.8890444780485,155301.975736119,0.0,1.0
1997-12-22,125.3,125.5,124.4,124.9,17900,16.0556231701571,16.0812506612507,15.9402994602358,16.0043681879699,139693.736968669,0.0,1.0
1997-12-23,125.1,125.3,125.0,125.3,14900,16.0299956790635,16.0556231701571,16.0171819335167,16.0556231701571,116281.378817496,0.0,1.0
1997-12-24,125.4,125.6,125.1,125.1,16600,16.0684369157039,16.0940644067975,16.0299956790635,16.0299956790635,129548.381769828,0.0,1.0
1997-12-26,125.4,125.4,125.3,125.4,2700,16.0684369157039,16.0684369157039,16.0556231701571,16.0684369157039,21071.1223360563,0.0,1.0
1997-12-29,125.9,126.1,125.3,126.1,15200,16.132505643438,16.1581331345316,16.0556231701571,16.1581331345316,118622.614632613,0.0,1.0
1997-12-30,128.8,128.8,127.1,127.1,7500,16.5041042642956,16.5041042642956,16.2862705899997,16.2862705899997,58530.895377934,0.0,1.0
1997-12-31,127.8,129.0,127.8,129.0,10600,16.3759668088274,16.5297317553892,16.3759668088274,16.5297317553892,82723.6654674804,0.0,1.0
1998-01-02,128.0,128.0,127.0,127.3,8700,16.4015942999211,16.4015942999211,16.2734568444529,16.3118980810934,67895.8386384034,0.0,1.0
1998-01-05,128.5,128.6,127.8,127.8,35100,16.4656630276551,16.4784767732019,16.3759668088274,16.3759668088274,273924.590368732,0.0,1.0
1998-01-06,131.9,132.4,128.1,128.1,31400,16.9013303762468,16.9653991039809,16.4144080454679,16.4144080454679,245049.348648951,0.0,1.0
1998-01-07,129.6,131.9,129.6,131.5,24000,16.6066142286701,16.9013303762468,16.6066142286701,16.8500753940595,187298.865209389,0.0,1.0
1998-01-08,130.0,130.7,129.7,129.7,15700,16.6578692108573,16.747565429685,16.6194279742169,16.6194279742169,122524.674324476,0.0,1.0
1998-01-09,127.4,129.5,127.3,129.5,34000,16.3247118266402,16.5938004831233,16.3118980810934,16.5938004831233,265340.059046634,0.0,1.0
1998-01-12,129.6,130.0,126.2,127.0,59100,16.6066142286701,16.6578692108573,16.1709468800784,16.2734568444529,461223.45557812,0.0,1.0
1998-01-13,131.9,131.9,129.3,129.3,16200,16.9013303762468,16.9013303762468,16.5681729920296,16.5681729920296,126426.734016338,0.0,1.0
1998-01-14,133.5,133.7,131.9,131.9,28900,17.1063503049958,17.1319777960894,16.9013303762468,16.9013303762468,225539.050189639,0.0,1.0
1998-01-15,131.4,133.6,131.1,133.6,15300,16.8372616485127,17.1191640505426,16.7988204118723,17.1191640505426,119403.026570986,0.0,1.0
1998-01-16,132.6,133.0,131.5,131.5,25300,16.9910265950745,17.0422815772617,16.8500753940595,16.8500753940595,197444.220408231,0.0,1.0
1998-01-20,133.5,133.5,132.8,132.9,30800,17.1063503049958,17.1063503049958,17.0166540861681,17.0294678317149,240366.877018716,0.0,1.0
1998-01-21,131.7,133.5,130.0,133.5,20000,16.8757028851532,17.1063503049958,16.6578692108573,17.1063503049958,156082.387674491,0.0,1.0
1998-01-22,131.6,132.0,130.8,131.7,22400,16.8628891396063,16.9141441217936,16.7603791752318,16.8757028851532,174812.27419543,0.0,1.0
1998-01-23,131.4,131.9,130.8,131.4,37200,16.8372616485127,16.9013303762468,16.7603791752318,16.8372616485127,290313.241074553,0.0,1.0
1998-01-26,132.4,132.8,131.4,131.6,25500,16.9653991039809,17.0166540861681,16.8372616485127,16.8628891396063,199005.044284975,0.0,1.0
1998-01-27,132.3,132.5,131.8,132.4,26200,16.952585358434,16.9782128495277,16.8885166307,16.9653991039809,204467.927853584,0.0,1.0
1998-01-28,135.1,135.1,132.6,132.6,14000,17.3113702337448,17.3113702337448,16.9910265950745,16.9910265950745,109257.671372144,0.0,1.0
1998-01-29,134.5,135.9,134.0,135.1,32300,17.2344877604639,17.4138801981193,17.1704190327299,17.3113702337448,252073.056094303,0.0,1.0
1998-01-30,133.6,135.5,133.1,134.5,23000,17.1191640505426,17.3626252159321,17.0550953228085,17.2344877604639,179494.745825665,0.0,1.0
1998-02-02,134.8,134.8,134.0,134.0,12000,17.2729289971044,17.2729289971044,17.1704190327299,17.1704190327299,93649.4326046944,0.0,1.0
1998-02-03,134.5,134.9,134.0,134.9,9500,17.2344877604639,17.2857427426512,17.1704190327299,17.2857427426512,74139.1341453833,0.0,1.0
1998-02-04,134.3,134.6,134.0,134.5,40500,17.2088602693703,17.2473015060107,17.1704190327299,17.2344877604639,316066.835040844,0.0,1.0
1998-02-05,134.6,134.9,133.4,134.3,48700,17.2473015060107,17.2857427426512,17.093536559449,17.2088602693703,380060.613987386,0.0,1.0
1998-02-06,134.4,134.8,134.0,134.6,26300,17.2216740149171,17.2729289971044,17.1704190327299,17.2473015060107,205248.339791956,0.0,1.0
1998-02-09,134.8,135.4,134.8,135.0,26900,17.2729289971044,17.3498114703853,17.2729289971044,17.298556488198,209930.81142219,0.0,1.0
1998-02-10,135.3,135.5,134.6,134.6,5400,17.3369977248384,17.3626252159321,17.2473015060107,17.2473015060107,42142.2446721126,0.0,1.0
1998-02-11,135.1,135.4,134.8,135.0,12900,17.3113702337448,17.3498114703853,17.2729289971044,17.298556488198,100673.140050047,0.0,1.0
1998-02-12,135.6,135.7,134.3,135.0,39500,17.3754389614789,17.3882527070257,17.2088602693703,17.298556488198,308262.715657119,0.0,1.0
1998-02-13,133.1,135.6,133.1,135.6,24500,17.0550953228085,17.3754389614789,17.0550953228085,17.3754389614789,191200.924901252,0.0,1.0
1998-02-17,134.7,135.1,133.1,133.1,16600,17.2601152515576,17.3113702337448,17.0550953228085,17.0550953228085,129548.381769827,0.0,1.0
1998-02-18,139.5,139.5,135.0,135.0,51400,17.8751750378046,17.8751750378046,17.298556488198,17.298556488198,401131.736323442,0.0,1.0
1998-02-19,137.0,139.0,137.0,139.0,38200,17.5548313991343,17.8111063100705,17.5548313991343,17.8111063100705,298117.360458277,0.0,1.0
1998-02-20,138.9,139.3,137.5,137.5,32000,17.7982925645237,17.849547546711,17.6189001268683,17.6189001268683,249731.820279186,0.0,1.0
1998-02-23,140.3,141.0,139.9,140.1,25500,17.9776850021791,18.0673812210068,17.9264300199919,17.9520575110855,199005.044284976,0.0,1.0
1998-02-24,139.9,140.1,139.0,140.1,18900,17.9264300199919,17.9520575110855,17.8111063100705,17.9520575110855,147497.856352394,0.0,1.0
1998-02-25,142.1,143.0,139.9,139.9,28300,18.2083324220217,18.3236561319431,17.9264300199919,17.9264300199919,220856.578559405,0.0,1.0
1998-02-26,143.1,143.1,142.4,142.4,30900,18.3364698774899,18.3364698774899,18.2467736586622,18.2467736586622,241147.288957088,0.0,1.0
1998-02-27,143.9,144.5,142.4,142.8,15600,18.4389798418644,18.5158623151453,18.2467736586622,18.2980286408494,121744.262386103,0.0,1.0
1998-03-02,144.3,144.3,143.6,143.9,27600,18.4902348240516,18.4902348240516,18.4005386052239,18.4389798418644,215393.694990798,0.0,1.0
1998-03-03,145.6,145.7,144.1,144.1,35700,18.6568135161602,18.669627261707,18.464607332958,18.464607332958,278607.061998966,0.0,1.0
1998-03-04,144.4,145.5,144.0,145.5,20900,18.5030485695985,18.6439997706134,18.4517935874112,18.6439997706134,163106.095119843,0.0,1.0
1998-03-05,141.6,144.0,141.3,144.0,43300,18.1442636942877,18.4517935874112,18.1058224576472,18.4517935874112,337918.369315272,0.0,1.0
1998-03-06,147.8,147.8,142.0,142.0,54600,18.9387159181901,18.9387159181901,18.1955186764749,18.1955186764749,426104.91835136,0.0,1.0
1998-03-09,147.8,150.0,147.4,147.4,27900,18.9387159181901,19.22061832022,18.8874609360029,18.8874609360029,217734.930805915,0.0,1.0
1998-03-10,148.7,149.0,148.0,148.0,7100,19.0540396281114,19.0924808647519,18.9643434092837,18.9643434092837,55409.2476244443,0.0,1.0
1998-03-11,149.3,149.3,148.1,148.7,11400,19.1309221013923,19.1309221013923,18.9771571548305,19.0540396281114,88966.9609744598,0.0,1.0
1998-03-12,150.0,150.6,149.5,149.5,16200,19.22061832022,19.2975007935009,19.1565495924859,19.1565495924859,126426.734016338,0.0,1.0
1998-03-13,149.9,150.5,149.3,150.3,16800,19.2078045746732,19.2846870479541,19.1309221013923,19.2590595568604,131109.205646572,0.0,1.0
1998-03-16,152.1,152.1,149.9,149.9,9500,19.4897069767031,19.4897069767031,19.2078045746732,19.2078045746732,74139.1341453831,0.0,1.0
1998-03-17,152.2,153.0,151.8,152.1,66700,19.5025207222499,19.6050306866244,19.4512657400626,19.4897069767031,520534.762894427,0.0,1.0
1998-03-18,151.3,152.1,151.1,152.1,6100,19.3871970123286,19.4897069767031,19.3615695212349,19.4897069767031,47605.1282407197,0.0,1.0
1998-03-19,150.5,151.3,150.1,151.3,9700,19.2846870479541,19.3871970123286,19.2334320657668,19.3871970123286,75699.9580221279,0.0,1.0
1998-03-20,149.0,150.6,149.0,150.5,16300,19.0924808647519,19.2975007935009,19.0924808647519,19.2846870479541,127207.14595471,0.0,1.0
1998-03-23,148.7,149.3,148.2,148.8,15000,19.0540396281114,19.1309221013923,18.9899709003774,19.0668533736582,117061.790755868,0.0,1.0
1998-03-24,149.3,149.4,148.8,148.8,14700,19.1309221013923,19.1437358469391,19.0668533736582,19.0668533736582,114720.554940751,0.0,1.0
1998-03-25,148.9,149.5,148.1,149.5,11800,19.0796671192051,19.1565495924859,18.9771571548305,19.1565495924859,92088.6087279494,0.0,1.0
1998-03-26,148.8,148.8,147.6,148.8,42500,19.0668533736582,19.0668533736582,18.9130884270965,19.0668533736582,331675.073808294,0.0,1.0
1998-03-27,148.4,149.3,148.4,149.0,8600,19.015598391471,19.1309221013923,19.015598391471,19.0924808647519,67115.4267000311,0.0,1.0
1998-03-30,146.3,148.8,145.3,148.8,21500,18.7465097349879,19.0668533736582,18.6183722795198,19.0668533736582,167788.566750078,0.0,1.0
1998-03-31,150.0,150.4,146.3,146.3,15000,19.22061832022,19.2718733024073,18.7465097349879,18.7465097349879,117061.790755868,0.0,1.0
1998-04-01,148.9,149.8,148.2,149.8,19700,19.0796671192051,19.1949908291264,18.9899709003774,19.1949908291264,153741.151859373,0.0,1.0
1998-04-02,151.0,151.0,148.6,149.1,15500,19.3487557756881,19.3487557756881,19.0412258825646,19.1052946102987,120963.850447731,0.0,1.0
1998-04-03,152.9,153.5,151.0,151.0,17300,19.5922169410776,19.6690994143585,19.3487557756881,19.3487557756881,135011.265338435,0.0,1.0
1998-04-06,154.5,154.5,152.5,152.5,38700,19.7972368698266,19.7972368698266,19.5409619588903,19.5409619588903,302019.42015014,0.0,1.0
1998-04-07,154.1,154.3,153.3,154.0,29800,19.7459818876393,19.771609378733,19.6434719232648,19.7331681420925,232562.757634992,0.0,1.0
1998-04-08,153.5,154.2,153.5,154.1,24500,19.6690994143585,19.7587956331862,19.6690994143585,19.7459818876393,191200.924901251,0.0,1.0
1998-04-09,155.3,155.5,153.3,153.4,31500,19.8997468342011,19.9253743252947,19.6434719232648,19.6562856688117,245829.760587323,0.0,1.0
1998-04-13,153.9,155.2,153.0,155.2,26800,19.7203543965457,19.8869330886543,19.6050306866244,19.8869330886543,209150.399483818,0.0,1.0
1998-04-14,155.4,155.5,154.0,154.0,12100,19.9125605797479,19.9253743252947,19.7331681420925,19.7331681420925,94429.8445430671,0.0,1.0
1998-04-15,156.9,157.3,155.5,155.8,12000,20.1047667629501,20.1560217451374,19.9253743252947,19.9638155619352,93649.4326046946,0.0,1.0
1998-04-16,156.9,157.3,156.4,156.9,25200,20.1047667629501,20.1560217451374,20.0406980352161,20.1047667629501,196663.808469859,0.0,1.0
1998-04-17,157.8,157.8,156.3,156.8,14400,20.2200904728714,20.2200904728714,20.0278842896692,20.0919530174033,112379.319125634,0.0,1.0
1998-04-20,158.6,158.8,158.0,158.3,32200,20.3226004372459,20.3482279283396,20.2457179639651,20.2841592006055,251292.644155931,0.0,1.0
1998-04-21,159.5,159.9,158.5,158.5,109100,20.4379241471673,20.4891791293545,20.3097866916991,20.3097866916991,851429.424764346,0.0,1.0
1998-04-22,158.8,159.9,158.8,158.8,6100,20.3482279283396,20.4891791293545,20.3482279283396,20.3482279283396,47605.1282407197,0.0,1.0
1998-04-23,154.1,158.6,153.3,158.6,22700,19.7459818876393,20.3226004372459,19.6434719232648,20.3226004372459,177153.510010548,0.0,1.0
1998-04-24,152.6,154.3,152.4,154.3,9100,19.5537757044371,19.771609378733,19.5281482133435,19.771609378733,71017.4863918935,0.0,1.0
1998-04-27,148.0,152.1,147.9,152.1,42500,18.9643434092837,19.4897069767031,18.9515296637369,19.4897069767031,331675.073808294,0.0,1.0
1998-04-28,148.1,148.6,146.5,146.8,27500,18.9771571548305,19.0412258825646,18.7721372260815,18.810578462722,214613.283052425,0.0,1.0
1998-04-29,147.5,148.0,146.7,147.9,31800,18.9002746815497,18.9643434092837,18.7977647171752,18.9515296637369,248170.99640244,0.0,1.0
1998-04-30,147.9,148.4,147.5,147.5,39000,18.9515296637369,19.015598391471,18.9002746815497,18.9002746815497,304360.655965258,0.0,1.0
1998-05-01,148.4,148.4,147.3,148.3,32900,19.015598391471,19.015598391471,18.874647190456,19.0027846459242,256755.527724537,0.0,1.0
1998-05-04,148.4,149.0,147.8,148.4,20200,19.015598391471,19.0924808647519,18.9387159181901,19.015598391471,157643.211551236,0.0,1.0
1998-05-05,146.0,148.3,145.9,148.3,23600,18.7080684983475,19.0027846459242,18.6952547528007,19.0027846459242,184177.217455899,0.0,1.0
1998-05-06,151.0,151.0,145.1,146.5,99200,19.3487557756881,19.3487557756881,18.5927447884261,18.7721372260815,774168.642865476,0.0,1.0
1998-05-07,149.0,151.5,149.0,151.5,24100,19.0924808647519,19.4128245034222,19.0924808647519,19.4128245034222,188079.277147761,0.0,1.0
1998-05-08,149.5,150.8,149.0,149.0,32700,19.1565495924859,19.3231282845945,19.0924808647519,19.0924808647519,255194.703847793,0.0,1.0
1998-05-11,149.5,151.1,149.4,149.8,8900,19.1565495924859,19.3615695212349,19.1437358469391,19.1949908291264,69456.6625151486,0.0,1.0
1998-05-12,149.0,150.0,148.8,149.3,11500,19.0924808647519,19.22061832022,19.0668533736582,19.1309221013923,89747.3729128321,0.0,1.0
1998-05-13,147.0,149.3,147.0,149.1,24300,18.8362059538156,19.1309221013923,18.8362059538156,19.1052946102987,189640.101024506,0.0,1.0
1998-05-14,145.6,146.8,145.0,146.8,44600,18.6568135161602,18.810578462722,18.5799310428793,18.810578462722,348063.724514115,0.0,1.0
1998-05-15,145.8,146.0,145.6,145.6,31700,18.6824410072538,18.7080684983475,18.6568135161602,18.6568135161602,247390.584464069,0.0,1.0
1998-05-18,145.3,145.9,144.6,145.8,25200,18.6183722795198,18.6952547528007,18.5286760606921,18.6824410072538,196663.808469858,0.0,1.0
1998-05-19,146.4,146.6,145.4,145.5,13300,18.7593234805347,18.7849509716283,18.6311860250666,18.6439997706134,103794.787803537,0.0,1.0
1998-05-20,147.81,147.81,146.56,146.56,15400,18.9399972927448,18.9399972927448,18.7798254734096,18.7798254734096,120183.438509358,0.0,1.0
1998-05-21,149.0,149.3,147.9,148.0,29400,19.0924808647519,19.1309221013923,18.9515296637369,18.9643434092837,229441.109881501,0.0,1.0
1998-05-22,153.2,153.9,149.3,149.4,53800,19.630658177718,19.7203543965457,19.1309221013923,19.1437358469391,419861.622844381,0.0,1.0
1998-05-26,152.5,153.2,152.5,153.2,25200,19.5409619588903,19.630658177718,19.5409619588903,19.630658177718,196663.808469859,0.0,1.0
1998-05-27,149.8,152.0,147.4,152.0,47800,19.1949908291264,19.4768932311563,18.8874609360029,19.4768932311563,373036.906542033,0.0,1.0
1998-05-28,150.6,152.0,149.3,149.3,27700,19.2975007935009,19.4768932311563,19.1309221013923,19.1309221013923,216174.10692917,0.0,1.0
1998-05-29,151.3,151.3,150.1,150.5,26900,19.3871970123286,19.3871970123286,19.2334320657668,19.2846870479541,209930.81142219,0.0,1.0
1998-06-01,151.0,151.6,150.0,150.8,28200,19.3487557756881,19.425638248969,19.22061832022,19.3231282845945,220076.166621033,0.0,1.0
1998-06-02,49.88,50.5,49.69,50.5,20833,19.1744888362515,19.4128245034222,19.1014504866346,19.4128245034222,54194.4063737111,0.0,3.0
1998-06-03,48.63,50.0,48.5,50.0,100300,18.693973378246,19.22061832022,18.6439997706134,19.22061832022,260917.72472919,0.0,1.0
1998-06-04,48.56,48.63,48.25,48.63,73600,18.6670645125977,18.693973378246,18.5478966790123,18.693973378246,191461.062214042,0.0,1.0
1998-06-05,49.06,49.25,48.5,48.56,78200,18.8592706957999,18.9323090454167,18.6439997706134,18.6670645125977,203427.378602419,0.0,1.0
1998-06-08,48.88,49.06,48.81,49.0,140500,18.7900764698471,18.8592706957999,18.7631676041988,18.8362059538156,365492.924471099,0.0,1.0
1998-06-09,48.75,49.0,48.63,48.81,25900,18.7401028622145,18.8362059538156,18.693973378246,18.7631676041988,67375.5640128219,0.0,1.0
1998-06-10,48.19,48.75,48.0,48.75,60200,18.524831937028,18.7401028622145,18.4517935874112,18.7401028622145,156602.662300073,0.0,1.0
1998-06-11,48.38,48.44,47.81,48.19,60800,18.5978702866449,18.6209350286291,18.3787552377944,18.524831937028,158163.486176817,0.0,1.0
1998-06-12,48.0,48.38,47.06,48.38,116300,18.4517935874112,18.5978702866449,18.0904459629911,18.5978702866449,302539.694775722,0.0,1.0
1998-06-15,46.25,47.63,46.25,47.25,66000,17.7790719462035,18.3095610118416,17.7790719462035,18.1634843126079,171690.62644194,0.0,1.0
1998-06-16,46.31,46.56,45.5,45.5,73000,17.8021366881878,17.8982397797889,17.4907626714002,17.4907626714002,189900.238337297,0.0,1.0
1998-06-17,47.06,47.44,46.56,46.56,196600,18.0904459629911,18.2365226622247,17.8982397797889,17.8982397797889,511429.956946747,0.0,1.0
1998-06-18,46.81,47.06,46.69,47.0,85400,17.99434287139,18.0904459629911,17.9482133874214,18.0673812210068,222157.265123358,0.0,1.0
1998-06-19,46.25,46.94,46.19,46.75,77500,17.7790719462035,18.0443164790225,17.7560072042192,17.9712781294057,201606.417412884,0.0,1.0
1998-06-22,46.5,46.94,46.38,46.38,97100,17.8751750378046,18.0443164790225,17.8290455538361,17.8290455538361,252593.330719884,0.0,1.0
1998-06-23,45.75,46.69,45.75,46.69,71700,17.5868657630013,17.9482133874214,17.5868657630013,17.9482133874214,186518.453271017,0.0,1.0
1998-06-24,46.44,46.75,45.88,45.88,67700,17.8521102958203,17.9712781294057,17.6368393706339,17.6368393706339,176112.960759384,0.0,1.0
1998-06-25,46.75,46.94,46.5,46.5,170600,17.9712781294057,18.0443164790225,17.8751750378046,17.8751750378046,443794.255621136,0.0,1.0
1998-06-26,46.44,46.56,46.13,46.5,40000,17.8521102958203,17.8982397797889,17.732942462235,17.8751750378046,104054.925116327,0.0,1.0
1998-06-29,46.63,46.63,46.06,46.25,21800,17.9251486454372,17.9251486454372,17.7060335965867,17.7790719462035,56709.9341883983,0.0,1.0
1998-06-30,46.56,46.63,46.19,46.63,21500,17.8982397797889,17.9251486454372,17.7560072042192,17.9251486454372,55929.5222500258,0.0,1.0
1998-07-01,46.5,46.63,45.63,46.31,73600,17.8751750378046,17.9251486454372,17.5407362790328,17.8021366881878,191461.062214042,0.0,1.0
1998-07-02,46.38,46.56,45.81,46.56,98100,17.8290455538361,17.8982397797889,17.6099305049856,17.8982397797889,255194.703847792,0.0,1.0
1998-07-06,46.88,46.88,46.25,46.56,153400,18.0212517370383,18.0212517370383,17.7790719462035,17.8982397797889,399050.637821115,0.0,1.0
1998-07-07,46.69,47.0,46.63,46.94,114200,17.9482133874214,18.0673812210068,17.9251486454372,18.0443164790225,297076.811207115,0.0,1.0
1998-07-08,46.13,46.88,46.0,46.75,98300,17.732942462235,18.0212517370383,17.6829688546024,17.9712781294057,255714.978473374,0.0,1.0
1998-07-09,46.5,46.56,45.81,46.06,69400,17.8751750378046,17.8982397797889,17.6099305049856,17.7060335965867,180535.295076828,0.0,1.0
1998-07-10,45.94,46.63,45.75,46.5,37200,17.6599041126181,17.9251486454372,17.5868657630013,17.8751750378046,96771.0803581845,0.0,1.0
1998-07-13,45.81,45.88,45.44,45.69,30200,17.6099305049856,17.6368393706339,17.4676979294159,17.563801021017,78561.4684628269,0.0,1.0
1998-07-14,45.94,45.94,45.56,45.81,32500,17.6599041126181,17.6599041126181,17.5138274133845,17.6099305049856,84544.6266570161,0.0,1.0
1998-07-15,45.44,46.06,45.25,46.06,45400,17.4676979294159,17.7060335965867,17.3946595797991,17.7060335965867,118102.340007032,0.0,1.0
1998-07-16,45.38,45.88,45.25,45.88,47600,17.4446331874317,17.6368393706339,17.3946595797991,17.6368393706339,123825.360888429,0.0,1.0
1998-07-17,44.81,45.38,44.63,45.38,50300,17.2255181385812,17.4446331874317,17.1563239126284,17.4446331874317,130849.068333781,0.0,1.0
1998-07-20,44.44,44.44,43.81,44.25,76100,17.0832855630115,17.0832855630115,16.8411057721768,17.0102472133947,197964.495033813,0.0,1.0
1998-07-21,43.81,44.44,43.75,44.44,319800,16.8411057721768,17.0832855630115,16.8180410301925,17.0832855630115,831919.126305035,0.0,1.0
1998-07-22,42.94,43.88,42.13,43.81,60200,16.5066670134049,16.8680146378251,16.1952929966174,16.8411057721768,156602.662300073,0.0,1.0
1998-07-23,41.81,42.94,41.56,42.94,21900,16.072281039368,16.5066670134049,15.9761779477669,16.5066670134049,56970.071501189,0.0,1.0
1998-07-24,41.69,42.13,41.69,42.13,79400,16.0261515553994,16.1952929966174,16.0261515553994,16.1952929966174,206549.02635591,0.0,1.0
1998-07-27,41.19,41.69,41.19,41.5,119800,15.8339453721972,16.0261515553994,15.8339453721972,15.9531132057826,311644.500723401,0.0,1.0
1998-07-28,40.94,41.38,40.13,41.13,36700,15.7378422805961,15.9069837218141,15.4264682638086,15.810880630213,95470.3937942305,0.0,1.0
1998-07-29,40.75,40.88,40.38,40.81,204700,15.6648039309793,15.7147775386119,15.5225713554097,15.6878686729636,532501.079282805,0.0,1.0
1998-07-30,40.5,40.94,40.25,40.56,87900,15.5687008393782,15.7378422805961,15.4725977477771,15.5917655813625,228660.697943129,0.0,1.0
1998-07-31,39.63,41.0,39.63,41.0,122900,15.2342620806064,15.7609070225804,15.2342620806064,15.7609070225804,319708.757419915,0.0,1.0
1998-08-03,39.38,39.88,39.38,39.63,84200,15.1381589890053,15.3303651722075,15.1381589890053,15.2342620806064,219035.617369869,0.0,1.0
1998-08-04,37.75,39.38,37.56,39.25,51800,14.5115668317661,15.1381589890053,14.4385284821493,15.0881853813727,134751.128025644,0.0,1.0
1998-08-05,38.38,39.88,37.88,38.0,156700,14.7537466226009,15.3303651722075,14.5615404393987,14.6076699233672,407635.169143211,0.0,1.0
1998-08-06,38.5,38.88,38.25,38.5,67100,14.7998761065694,14.9459528058031,14.7037730149683,14.7998761065694,174552.136882639,0.0,1.0
1998-08-07,39.5,39.81,38.75,38.75,166800,15.1842884729738,15.3034563065592,14.8959791981705,14.8959791981705,433909.037735085,0.0,1.0
1998-08-10,38.44,39.56,38.38,39.38,56300,14.7768113645851,15.2073532149581,14.7537466226009,15.1381589890053,146457.307101231,0.0,1.0
1998-08-11,38.69,38.94,38.0,38.56,112700,14.8729144561862,14.9690175477873,14.6076699233672,14.8229408485537,293174.751515253,0.0,1.0
1998-08-12,39.81,39.81,38.0,38.56,151900,15.3034563065592,15.3034563065592,14.6076699233672,14.8229408485537,395148.578129252,0.0,1.0
1998-08-13,39.13,39.81,39.0,39.81,86300,15.0420558974042,15.3034563065592,14.9920822897716,15.3034563065592,224498.500938476,0.0,1.0
1998-08-14,39.81,40.13,39.25,39.31,123100,15.3034563065592,15.4264682638086,15.0881853813727,15.111250123357,320229.032045496,0.0,1.0
1998-08-17,40.25,40.63,39.69,39.88,82100,15.4725977477771,15.6186744470108,15.2573268225906,15.3303651722075,213572.733801262,0.0,1.0
1998-08-18,40.56,40.63,40.13,40.38,86400,15.5917655813625,15.6186744470108,15.4264682638086,15.5225713554097,224758.638251266,0.0,1.0
1998-08-19,41.13,42.0,40.75,40.75,107800,15.810880630213,16.1453193889848,15.6648039309793,15.6648039309793,280428.023188501,0.0,1.0
1998-08-20,41.56,42.13,41.19,41.19,126500,15.9761779477669,16.1952929966174,15.8339453721972,15.8339453721972,329073.700680384,0.0,1.0
1998-08-21,40.5,41.31,40.0,41.31,112400,15.5687008393782,15.8800748561658,15.376494656176,15.8800748561658,292394.33957688,0.0,1.0
1998-08-24,40.56,41.13,40.25,40.25,77600,15.5917655813625,15.810880630213,15.4725977477771,15.4725977477771,201866.554725674,0.0,1.0
1998-08-25,40.25,40.94,40.25,40.5,113600,15.4725977477771,15.7378422805961,15.4725977477771,15.5687008393782,295515.987330369,0.0,1.0
1998-08-26,39.63,40.0,39.38,40.0,207200,15.2342620806064,15.376494656176,15.1381589890053,15.376494656176,539004.512102574,0.0,1.0
1998-08-27,38.38,39.63,38.0,39.63,82500,14.7537466226009,15.2342620806064,14.6076699233672,15.2342620806064,214613.283052425,0.0,1.0
1998-08-28,37.5,38.63,37.5,38.38,131400,14.415463740165,14.849849714202,14.415463740165,14.7537466226009,341820.429007135,0.0,1.0
1998-08-31,36.63,37.75,36.63,37.5,165100,14.0810249813932,14.5115668317661,14.0810249813932,14.415463740165,429486.70341764,0.0,1.0
1998-09-01,36.44,37.0,35.13,36.69,262600,14.0079866317763,14.2232575569628,13.5044064317866,14.1040897233774,683120.58338869,0.0,1.0
1998-09-02,36.5,37.13,36.13,36.31,118400,14.0310513737606,14.2732311645954,13.888818798191,13.9580130241438,308002.578344329,0.0,1.0
1998-09-03,36.69,36.75,36.13,36.13,124500,14.1040897233774,14.1271544653617,13.888818798191,13.888818798191,323870.954424569,0.0,1.0
1998-09-04,37.38,37.56,36.69,36.69,134600,14.3693342561965,14.4385284821493,14.1040897233774,14.1040897233774,350144.823016441,0.0,1.0
1998-09-08,38.69,38.94,37.44,37.44,428200,14.8729144561862,14.9690175477873,14.3923989981807,14.3923989981807,1113907.97337029,0.0,1.0
1998-09-09,37.38,38.75,37.25,38.75,138000,14.3693342561965,14.8959791981705,14.3193606485639,14.8959791981705,358989.491651328,0.0,1.0
1998-09-10,37.31,37.31,36.88,37.0,123900,14.3424253905482,14.3424253905482,14.1771280729943,14.2232575569628,322310.130547823,0.0,1.0
1998-09-11,38.19,38.88,37.44,37.44,243300,14.680708272984,14.9459528058031,14.3923989981807,14.3923989981807,632914.082020062,0.0,1.0
1998-09-14,38.44,39.19,38.44,38.44,230400,14.7768113645851,15.0651206393884,14.7768113645851,14.7768113645851,599356.368670046,0.0,1.0
1998-09-15,38.69,38.75,38.0,38.44,115500,14.8729144561862,14.8959791981705,14.6076699233672,14.7768113645851,300458.596273396,0.0,1.0
1998-09-16,40.5,40.56,38.5,38.5,213800,15.5687008393782,15.5917655813625,14.7998761065694,14.7998761065694,556173.574746769,0.0,1.0
1998-09-17,40.06,40.38,39.88,40.38,234400,15.3995593981603,15.5225713554097,15.3303651722075,15.5225713554097,609761.861181676,0.0,1.0
1998-09-18,40.13,40.25,39.88,40.0,54000,15.4264682638086,15.4725977477771,15.3303651722075,15.376494656176,140474.148907042,0.0,1.0
1998-09-21,40.13,40.25,39.75,40.06,109500,15.4264682638086,15.4725977477771,15.2803915645749,15.3995593981603,284850.357505945,0.0,1.0
1998-09-22,40.38,41.13,40.31,40.38,166900,15.5225713554097,15.810880630213,15.4956624897614,15.5225713554097,434169.175047875,0.0,1.0
1998-09-23,39.94,40.63,39.94,40.63,144700,15.3534299141917,15.6186744470108,15.3534299141917,15.6186744470108,376418.691608315,0.0,1.0
1998-09-24,39.5,40.19,39.38,39.38,242500,15.1842884729738,15.4495330057928,15.1381589890053,15.1381589890053,630832.983517734,0.0,1.0
1998-09-25,39.13,39.5,38.81,39.0,43800,15.0420558974042,15.1842884729738,14.9190439401548,14.9920822897716,113940.143002378,0.0,1.0
1998-09-28,39.0,39.38,38.88,39.0,117200,14.9920822897716,15.1381589890053,14.9459528058031,14.9920822897716,304880.930590839,0.0,1.0
1998-09-29,38.75,38.94,38.69,38.88,85400,14.8959791981705,14.9690175477873,14.8729144561862,14.9459528058031,222157.265123359,0.0,1.0
1998-09-30,37.5,38.88,37.5,38.63,309800,14.415463740165,14.9459528058031,14.415463740165,14.849849714202,805905.395025955,0.0,1.0
1998-10-01,36.94,37.38,36.75,37.38,107900,14.2001928149785,14.3693342561965,14.1271544653617,14.3693342561965,280688.160501293,0.0,1.0
1998-10-02,36.75,37.13,36.5,36.94,202800,14.1271544653617,14.2732311645954,14.0310513737606,14.2001928149785,527558.470339779,0.0,1.0
1998-10-05,36.44,37.0,35.94,36.75,80100,14.0079866317763,14.2232575569628,13.8157804485741,14.1271544653617,208369.987545446,0.0,1.0
1998-10-06,37.0,38.0,36.56,36.56,94600,14.2232575569628,14.6076699233672,14.0541161157449,14.0541161157449,246089.897900114,0.0,1.0
1998-10-07,35.19,37.13,35.13,37.13,118500,13.5274711737708,14.2732311645954,13.5044064317866,14.2732311645954,308262.71565712,0.0,1.0
1998-10-08,35.31,35.31,34.5,35.31,658900,13.5736006577394,13.5736006577394,13.2622266409518,13.5736006577394,1714044.7539787,0.0,1.0
1998-10-09,36.44,36.5,34.5,34.94,108400,14.0079866317763,14.0310513737606,13.2622266409518,13.4313680821697,281988.847065248,0.0,1.0
1998-10-12,37.13,37.5,36.88,37.0,21700,14.2732311645954,14.415463740165,14.1771280729943,14.2232575569628,56449.7968756074,0.0,1.0
1998-10-13,36.81,37.44,36.81,37.06,50800,14.150219207346,14.3923989981807,14.150219207346,14.2463222989471,132149.754897735,0.0,1.0
1998-10-14,37.06,37.13,36.81,36.94,34600,14.2463222989471,14.2732311645954,14.150219207346,14.2001928149785,90007.5102256229,0.0,1.0
1998-10-15,39.0,39.38,37.06,37.06,58300,14.9920822897716,15.1381589890053,14.2463222989471,14.2463222989471,151660.053357047,0.0,1.0
1998-10-16,39.44,39.81,39.0,39.06,50600,15.1612237309895,15.3034563065592,14.9920822897716,15.0151470317559,131629.480272154,0.0,1.0
1998-10-19,40.38,40.81,39.38,39.38,56300,15.5225713554097,15.6878686729636,15.1381589890053,15.1381589890053,146457.30710123,0.0,1.0
1998-10-20,41.25,41.44,40.56,40.56,66200,15.8570101141815,15.9300484637983,15.5917655813625,15.5917655813625,172210.901067522,0.0,1.0
1998-10-21,40.5,41.44,40.5,41.31,14800,15.5687008393782,15.9300484637983,15.5687008393782,15.8800748561658,38500.3222930411,0.0,1.0
1998-10-22,39.88,40.56,39.88,40.56,27900,15.3303651722075,15.5917655813625,15.3303651722075,15.5917655813625,72578.3102686381,0.0,1.0
1998-10-23,39.63,40.13,39.63,39.88,11700,15.2342620806064,15.4264682638086,15.2342620806064,15.3303651722075,30436.0655965257,0.0,1.0
1998-10-26,39.25,39.44,39.25,39.38,4000,15.0881853813727,15.1612237309895,15.0881853813727,15.1381589890053,10405.4925116327,0.0,1.0
1998-10-27,39.19,39.38,39.13,39.13,6500,15.0651206393884,15.1381589890053,15.0420558974042,15.0420558974042,16908.9253314032,0.0,1.0
1998-10-28,39.44,39.56,39.06,39.25,33100,15.1612237309895,15.2073532149581,15.0151470317559,15.0881853813727,86105.450533761,0.0,1.0
1998-10-29,40.63,40.63,39.44,39.44,113700,15.6186744470108,15.6186744470108,15.1612237309895,15.1612237309895,295776.12464316,0.0,1.0
1998-10-30,41.63,41.75,41.0,41.0,70400,16.0030868134152,16.0492162973837,15.7609070225804,15.7609070225804,183136.668204736,0.0,1.0
1998-11-02,41.94,42.88,41.69,42.25,62500,16.1222546470005,16.4836022714207,16.0261515553994,16.2414224805859,162585.820494262,0.0,1.0
1998-11-03,42.5,42.81,42.0,42.0,38500,16.337525572187,16.4566934057724,16.1453193889848,16.1453193889848,100152.865424465,0.0,1.0
1998-11-04,43.25,43.5,42.38,42.5,164000,16.6258348469903,16.7219379385914,16.2913960882185,16.337525572187,426625.192976942,0.0,1.0
1998-11-05,43.81,44.13,42.88,43.13,50400,16.8411057721768,16.9641177294262,16.4836022714207,16.5797053630218,131109.205646572,0.0,1.0
1998-11-06,43.88,44.0,43.63,43.69,46000,16.8680146378251,16.9141441217936,16.771911546224,16.7949762882082,119663.163883776,0.0,1.0
1998-11-09,44.06,44.19,43.56,43.88,39900,16.9372088637779,16.9871824714104,16.7450026805757,16.8680146378251,103794.787803536,0.0,1.0
1998-11-10,44.31,44.31,43.63,43.94,52000,17.033311955379,17.033311955379,16.771911546224,16.8910793798093,135271.402651225,0.0,1.0
1998-11-11,43.88,44.44,43.88,44.19,22300,16.8680146378251,17.0832855630115,16.8680146378251,16.9871824714104,58010.6207523523,0.0,1.0
1998-11-12,43.56,43.88,43.5,43.88,32700,16.7450026805757,16.8680146378251,16.7219379385914,16.8680146378251,85064.9012825974,0.0,1.0
1998-11-13,43.69,43.69,43.13,43.31,29200,16.7949762882082,16.7949762882082,16.5797053630218,16.6488995889746,75960.0953349191,0.0,1.0
1998-11-16,44.0,44.0,43.44,43.69,56300,16.9141441217936,16.9141441217936,16.6988731966071,16.7949762882082,146457.307101231,0.0,1.0
1998-11-17,44.63,44.63,43.81,44.0,80200,17.1563239126284,17.1563239126284,16.8411057721768,16.9141441217936,208630.124858236,0.0,1.0
1998-11-18,44.31,44.63,44.31,44.63,11900,17.033311955379,17.1563239126284,17.033311955379,17.1563239126284,30956.3402221073,0.0,1.0
1998-11-19,44.5,44.69,44.31,44.31,22500,17.1063503049958,17.1793886546126,17.033311955379,17.033311955379,58530.8953779341,0.0,1.0
1998-11-20,44.25,44.69,44.06,44.56,122700,17.0102472133947,17.1793886546126,16.9372088637779,17.1294150469801,319188.482794334,0.0,1.0
1998-11-23,44.63,44.63,43.56,44.25,209500,17.1563239126284,17.1563239126284,16.7450026805757,17.0102472133947,544987.670296763,0.0,1.0
1998-11-24,44.19,44.63,44.13,44.63,66200,16.9871824714104,17.1563239126284,16.9641177294262,17.1563239126284,172210.901067522,0.0,1.0
1998-11-25,43.31,44.31,43.25,44.31,47700,16.6488995889746,17.033311955379,16.6258348469903,17.033311955379,124085.49820122,0.0,1.0
1998-11-27,43.06,43.44,43.06,43.25,35100,16.5527964973735,16.6988731966071,16.5527964973735,16.6258348469903,91308.196789577,0.0,1.0
1998-11-30,42.75,43.69,42.75,43.19,20400,16.4336286637881,16.7949762882082,16.4336286637881,16.602770105006,53068.0118093269,0.0,1.0
1998-12-01,42.69,42.94,42.31,42.5,63500,16.4105639218038,16.5066670134049,16.2644872225702,16.337525572187,165187.19362217,0.0,1.0
1998-12-02,41.38,42.81,40.69,42.81,275700,15.9069837218141,16.4566934057724,15.641739188995,16.4566934057724,717198.571364284,0.0,1.0
1998-12-03,41.38,41.75,41.31,41.63,115000,15.9069837218141,16.0492162973837,15.8800748561658,16.0030868134152,299157.90970944,0.0,1.0
1998-12-04,41.38,41.44,41.13,41.44,76800,15.9069837218141,15.9300484637983,15.810880630213,15.9300484637983,199785.456223348,0.0,1.0
1998-12-07,40.94,41.38,40.44,41.31,217300,15.7378422805961,15.9069837218141,15.5456360973939,15.8800748561658,565278.380694449,0.0,1.0
1998-12-08,40.5,41.0,40.06,41.0,53200,15.5687008393782,15.7609070225804,15.3995593981603,15.7609070225804,138393.050404715,0.0,1.0
1998-12-09,40.06,40.5,39.56,40.44,49700,15.3995593981603,15.5687008393782,15.2073532149581,15.5456360973939,129288.244457036,0.0,1.0
1998-12-10,39.56,40.06,39.56,40.06,39700,15.2073532149581,15.3995593981603,15.2073532149581,15.3995593981603,103274.513177955,0.0,1.0
1998-12-11,38.75,39.5,38.69,39.31,84500,14.8959791981705,15.1842884729738,14.8729144561862,15.111250123357,219816.029308241,0.0,1.0
1998-12-14,37.63,38.75,37.63,38.75,152900,14.4654373477976,14.8959791981705,14.4654373477976,14.8959791981705,397749.95125716,0.0,1.0
1998-12-15,38.5,38.56,37.63,37.63,120800,14.7998761065694,14.8229408485537,14.4654373477976,14.4654373477976,314245.873851308,0.0,1.0
1998-12-16,38.75,38.94,38.56,38.56,30200,14.8959791981705,14.9690175477873,14.8229408485537,14.8229408485537,78561.4684628271,0.0,1.0
1998-12-17,38.94,39.19,38.5,38.75,32900,14.9690175477873,15.0651206393884,14.7998761065694,14.8959791981705,85585.1759081794,0.0,1.0
1998-12-18,38.88,39.13,38.75,38.94,63500,14.9459528058031,15.0420558974042,14.8959791981705,14.9690175477873,165187.193622169,0.0,1.0
1998-12-21,39.38,39.38,39.0,39.0,20500,15.1381589890053,15.1381589890053,14.9920822897716,14.9920822897716,53328.1491221176,0.0,1.0
1998-12-22,38.38,39.38,38.38,39.0,100200,14.7537466226009,15.1381589890053,14.7537466226009,14.9920822897716,260657.587416399,0.0,1.0
1998-12-23,38.56,39.19,38.25,38.63,51900,14.8229408485537,15.0651206393884,14.7037730149683,14.849849714202,135011.265338434,0.0,1.0
1998-12-24,38.88,39.0,38.5,38.81,21900,14.9459528058031,14.9920822897716,14.7998761065694,14.9190439401548,56970.0715011891,0.0,1.0
1998-12-28,38.0,39.19,38.0,39.0,38300,14.6076699233672,15.0651206393884,14.6076699233672,14.9920822897716,99632.5907988833,0.0,1.0
1998-12-29,38.44,38.56,37.5,37.88,41100,14.7768113645851,14.8229408485537,14.415463740165,14.5615404393987,106916.435557027,0.0,1.0
1998-12-30,39.31,39.63,38.44,38.5,76400,15.111250123357,15.2342620806064,14.7768113645851,14.7998761065694,198744.906972185,0.0,1.0
1998-12-31,40.25,41.0,39.25,39.25,78500,15.4725977477771,15.7609070225804,15.0881853813727,15.0881853813727,204207.790540792,0.0,1.0
1999-01-04,40.38,40.5,40.0,40.38,56800,15.5225713554097,15.5687008393782,15.376494656176,15.5225713554097,147757.993665184,0.0,1.0
1999-01-05,40.31,41.0,40.25,40.38,31700,15.4956624897614,15.7609070225804,15.4725977477771,15.5225713554097,82463.5281546892,0.0,1.0
1999-01-06,40.44,40.63,40.31,40.63,49900,15.5456360973939,15.6186744470108,15.4956624897614,15.6186744470108,129808.519082619,0.0,1.0
1999-01-07,40.13,40.31,40.0,40.19,24000,15.4264682638086,15.4956624897614,15.376494656176,15.4495330057928,62432.9550697962,0.0,1.0
1999-01-08,40.31,40.38,40.12,40.12,14300,15.4956624897614,15.5225713554097,15.4226241401445,15.4226241401445,37199.6357290869,0.0,1.0
1999-01-11,39.94,40.25,39.88,40.25,58200,15.3534299141917,15.4725977477771,15.3303651722075,15.4725977477771,151399.916044257,0.0,1.0
1999-01-12,39.25,40.06,39.25,39.88,71000,15.0881853813727,15.3995593981603,15.0881853813727,15.3303651722075,184697.492081481,0.0,1.0
1999-01-13,39.13,39.13,38.44,38.63,136900,15.0420558974042,15.0420558974042,14.7768113645851,14.849849714202,356127.981210629,0.0,1.0
1999-01-14,38.5,39.0,38.25,39.0,79300,14.7998761065694,14.9920822897716,14.7037730149683,14.9920822897716,206288.889043119,0.0,1.0
1999-01-15,38.5,38.56,38.19,38.5,60700,14.7998761065694,14.8229408485537,14.680708272984,14.7998761065694,157903.348864027,0.0,1.0
1999-01-19,37.94,38.25,36.63,37.75,107200,14.5846051813829,14.7037730149683,14.0810249813932,14.5115668317661,278867.199311758,0.0,1.0
1999-01-20,36.94,38.19,36.94,38.19,34100,14.2001928149785,14.680708272984,14.2001928149785,14.680708272984,88706.8236616692,0.0,1.0
1999-01-21,35.81,37.0,35.81,36.94,56800,13.7658068409416,14.2232575569628,13.7658068409416,14.2001928149785,147757.993665184,0.0,1.0
1999-01-22,35.63,36.63,35.63,36.38,80200,13.6966126149888,14.0810249813932,13.6966126149888,13.9849218897921,208630.124858236,0.0,1.0
1999-01-25,35.25,35.88,35.25,35.75,41700,13.5505359157551,13.7927157065899,13.5505359157551,13.7427420989573,108477.259433771,0.0,1.0
1999-01-26,35.31,35.56,35.31,35.38,72700,13.5736006577394,13.6697037493405,13.5736006577394,13.6005095233877,189119.826398924,0.0,1.0
1999-01-27,34.94,35.38,34.94,35.25,67500,13.4313680821697,13.6005095233877,13.4313680821697,13.5505359157551,175592.686133803,0.0,1.0
1999-01-28,35.19,35.25,34.88,34.94,39000,13.5274711737708,13.5505359157551,13.4083033401855,13.4313680821697,101453.551988419,0.0,1.0
1999-01-29,35.19,35.63,35.19,35.63,53700,13.5274711737708,13.6966126149888,13.5274711737708,13.6966126149888,139693.73696867,0.0,1.0
1999-02-01,35.31,35.44,35.13,35.19,35400,13.5736006577394,13.6235742653719,13.5044064317866,13.5274711737708,92088.6087279494,0.0,1.0
1999-02-02,34.5,35.06,34.13,35.06,66000,13.2622266409518,13.4774975661383,13.1199940653822,13.4774975661383,171690.62644194,0.0,1.0
1999-02-03,34.31,34.56,34.0,34.5,62400,13.189188291335,13.2852913829361,13.0700204577496,13.2622266409518,162325.68318147,0.0,1.0
1999-02-04,35.25,35.31,34.38,34.38,96500,13.5505359157551,13.5736006577394,13.2160971569833,13.2160971569833,251032.50684314,0.0,1.0
1999-02-05,35.25,35.5,34.97,35.38,177100,13.5505359157551,13.6466390073562,13.4429004531619,13.6005095233877,460703.180952539,0.0,1.0
1999-02-08,35.5,36.75,35.44,35.94,89300,13.6466390073562,14.1271544653617,13.6235742653719,13.8157804485741,232302.620322201,0.0,1.0
1999-02-09,35.0,35.5,34.94,35.5,48000,13.454432824154,13.6466390073562,13.4313680821697,13.6466390073562,124865.910139593,0.0,1.0
1999-02-10,33.38,34.63,33.38,34.25,153400,12.8316847905789,13.3122002485844,12.8316847905789,13.1661235493507,399050.637821114,0.0,1.0
1999-02-11,34.0,34.56,33.0,33.13,204300,13.0700204577496,13.2852913829361,12.6856080913452,12.7355816989778,531460.530031641,0.0,1.0
1999-02-12,33.31,33.94,33.25,33.88,101800,12.8047759249306,13.0469557157653,12.7817111829463,13.0238909737811,264819.784421052,0.0,1.0
1999-02-16,33.69,33.75,33.38,33.56,122500,12.9508526241642,12.9739173661485,12.8316847905789,12.9008790165317,318668.208168753,0.0,1.0
1999-02-17,33.69,34.19,33.69,33.94,86400,12.9508526241642,13.1430588073664,12.9508526241642,13.0469557157653,224758.638251267,0.0,1.0
1999-02-18,33.5,34.31,33.31,34.13,127900,12.8778142745474,13.189188291335,12.8047759249306,13.1199940653822,332715.623059456,0.0,1.0
1999-02-19,33.69,33.88,33.5,33.5,35100,12.9508526241642,13.0238909737811,12.8778142745474,12.8778142745474,91308.1967895774,0.0,1.0
1999-02-22,34.19,34.19,33.5,33.5,150000,13.1430588073664,13.1430588073664,12.8778142745474,12.8778142745474,390205.969186228,0.0,1.0
1999-02-23,33.94,34.38,33.75,34.38,86500,13.0469557157653,13.2160971569833,12.9739173661485,13.2160971569833,225018.775564058,0.0,1.0
1999-02-24,33.81,34.44,33.75,34.19,140900,12.9969821081328,13.2391618989675,12.9739173661485,13.1430588073664,366533.473722262,0.0,1.0
1999-02-25,34.25,34.38,33.69,33.69,88500,13.1661235493507,13.2160971569833,12.9508526241642,12.9508526241642,230221.521819874,0.0,1.0
1999-02-26,33.94,34.19,33.94,34.13,52600,13.0469557157653,13.1430588073664,13.0469557157653,13.1199940653822,136832.226527971,0.0,1.0
1999-03-01,34.13,34.13,33.88,34.0,66800,13.1199940653822,13.1199940653822,13.0238909737811,13.0700204577496,173771.724944266,0.0,1.0
1999-03-02,35.0,35.0,33.94,34.19,143200,13.454432824154,13.454432824154,13.0469557157653,13.1430588073664,372516.631916452,0.0,1.0
1999-03-03,33.75,35.13,33.75,34.5,251800,12.9739173661485,13.5044064317866,12.9739173661485,13.2622266409518,655025.75360728,0.0,1.0
1999-03-04,34.19,34.75,33.38,34.0,261500,13.1430588073664,13.3583297325529,12.8316847905789,13.0700204577496,680259.072947991,0.0,1.0
1999-03-05,35.31,35.69,34.31,34.44,312800,13.5736006577394,13.719677356973,13.189188291335,13.2391618989675,813709.514409677,0.0,1.0
1999-03-08,38.19,39.75,35.0,35.31,951700,14.680708272984,15.2803915645749,13.454432824154,13.5736006577394,2475726.80583022,0.0,1.0
1999-03-09,37.69,38.44,36.13,38.0,327800,14.4885020897818,14.7768113645851,13.888818798191,14.6076699233672,852730.111328304,0.0,1.0
1999-03-10,38.0,38.25,36.63,37.56,252000,14.6076699233672,14.7037730149683,14.0810249813932,14.4385284821493,655546.028232862,0.0,1.0
1999-03-11,37.94,38.0,37.0,37.75,164400,14.5846051813829,14.6076699233672,14.2232575569628,14.5115668317661,427665.742228106,0.0,1.0
1999-03-12,38.13,38.5,37.31,37.69,141900,14.6576435309998,14.7998761065694,14.3424253905482,14.4885020897818,369134.84685017,0.0,1.0
1999-03-15,38.44,38.63,37.38,37.88,168000,14.7768113645851,14.849849714202,14.3693342561965,14.5615404393987,437030.685488576,0.0,1.0
1999-03-16,37.69,38.44,37.56,38.19,100500,14.4885020897818,14.7768113645851,14.4385284821493,14.680708272984,261437.999354773,0.0,1.0
1999-03-17,37.31,37.75,37.25,37.44,137100,14.3424253905482,14.5115668317661,14.3193606485639,14.3923989981807,356648.255836211,0.0,1.0
1999-03-18,37.06,37.5,36.81,36.81,58700,14.2463222989471,14.415463740165,14.150219207346,14.150219207346,152700.60260821,0.0,1.0
1999-03-19,37.5,37.63,37.06,37.31,129100,14.415463740165,14.4654373477976,14.2463222989471,14.3424253905482,335837.270812946,0.0,1.0
1999-03-22,37.81,38.5,37.5,37.5,95300,14.5346315737504,14.7998761065694,14.415463740165,14.415463740165,247910.859089649,0.0,1.0
1999-03-23,37.0,37.69,37.0,37.56,118500,14.2232575569628,14.4885020897818,14.2232575569628,14.4385284821493,308262.71565712,0.0,1.0
1999-03-24,37.75,37.81,36.25,36.25,190600,14.5115668317661,14.5346315737504,13.9349482821595,13.9349482821595,495821.718179299,0.0,1.0
1999-03-25,38.31,38.5,37.63,37.63,137000,14.7268377569526,14.7998761065694,14.4654373477976,14.4654373477976,356388.11852342,0.0,1.0
1999-03-26,38.13,38.25,38.0,38.06,118900,14.6576435309998,14.7037730149683,14.6076699233672,14.6307346653515,309303.264908282,0.0,1.0
1999-03-29,38.31,39.25,38.31,38.5,127800,14.7268377569526,15.0881853813727,14.7268377569526,14.7998761065694,332455.485746665,0.0,1.0
1999-03-30,37.81,38.31,37.56,38.06,118000,14.5346315737504,14.7268377569526,14.4385284821493,14.6307346653515,306962.029093165,0.0,1.0
1999-03-31,38.81,38.81,37.75,37.81,222600,14.9190439401548,14.9190439401548,14.5115668317661,14.5346315737504,579065.65827236,0.0,1.0
1999-04-01,37.81,38.75,37.56,38.75,80700,14.5346315737504,14.8959791981705,14.4385284821493,14.8959791981705,209930.81142219,0.0,1.0
1999-04-05,37.94,38.38,37.13,37.94,393400,14.5846051813829,14.7537466226009,14.2732311645954,14.5846051813829,1023380.18851908,0.0,1.0
1999-04-06,37.06,37.38,37.0,37.38,113700,14.2463222989471,14.3693342561965,14.2232575569628,14.3693342561965,295776.12464316,0.0,1.0
1999-04-07,36.31,37.44,36.31,37.13,79000,13.9580130241438,14.3923989981807,13.9580130241438,14.2732311645954,205508.477104746,0.0,1.0
1999-04-08,36.19,36.31,35.88,36.31,52200,13.9118835401752,13.9580130241438,13.7927157065899,13.9580130241438,135791.677276807,0.0,1.0
1999-04-09,35.69,36.13,35.63,36.13,186000,13.719677356973,13.888818798191,13.6966126149888,13.888818798191,483855.401790923,0.0,1.0
1999-04-12,35.44,35.56,35.06,35.44,438700,13.6235742653719,13.6697037493405,13.4774975661383,13.6235742653719,1141222.39121332,0.0,1.0
1999-04-13,35.88,35.88,35.13,35.69,484100,13.7927157065899,13.7927157065899,13.5044064317866,13.719677356973,1259324.73122035,0.0,1.0
1999-04-14,35.63,36.19,35.63,36.0,54100,13.6966126149888,13.9118835401752,13.6966126149888,13.8388451905584,140734.286219832,0.0,1.0
1999-04-15,37.19,37.38,35.5,35.5,165800,14.2962959065796,14.3693342561965,13.6466390073562,13.6466390073562,431307.664607178,0.0,1.0
1999-04-16,36.5,37.44,36.38,37.44,57000,14.0310513737606,14.3923989981807,13.9849218897921,14.3923989981807,148278.268290766,0.0,1.0
1999-04-19,37.31,38.38,37.06,37.5,139600,14.3424253905482,14.7537466226009,14.2463222989471,14.415463740165,363151.688655981,0.0,1.0
1999-04-20,38.5,38.75,38.0,38.5,172900,14.7998761065694,14.8959791981705,14.6076699233672,14.7998761065694,449777.413815325,0.0,1.0
1999-04-21,39.69,39.75,38.75,39.5,245000,15.2573268225906,15.2803915645749,14.8959791981705,15.1842884729738,637336.416337506,0.0,1.0
1999-04-22,40.75,41.0,40.13,40.25,189100,15.6648039309793,15.7609070225804,15.4264682638086,15.4725977477771,491919.658487437,0.0,1.0
1999-04-23,41.75,42.25,41.0,41.0,268300,16.0492162973837,16.2414224805859,15.7609070225804,15.7609070225804,697948.410217765,0.0,1.0
1999-04-26,40.75,42.5,40.56,42.5,167700,15.6648039309793,16.337525572187,15.5917655813625,16.337525572187,436250.273550202,0.0,1.0
1999-04-27,42.0,42.0,40.56,40.56,100100,16.1453193889848,16.1453193889848,15.5917655813625,15.5917655813625,260397.450103609,0.0,1.0
1999-04-28,41.56,42.0,41.44,41.94,72900,15.9761779477669,16.1453193889848,15.9300484637983,16.1222546470005,189640.101024506,0.0,1.0
1999-04-29,40.69,41.75,40.63,41.56,130300,15.641739188995,16.0492162973837,15.6186744470108,15.9761779477669,338958.918566437,0.0,1.0
1999-04-30,40.81,41.94,40.38,40.94,70100,15.6878686729636,16.1222546470005,15.5225713554097,15.7378422805961,182356.256266363,0.0,1.0
1999-05-03,41.06,41.25,40.88,41.0,129500,15.7839717645647,15.8570101141815,15.7147775386119,15.7609070225804,336877.820064109,0.0,1.0
1999-05-04,41.69,41.88,41.0,41.06,102000,16.0261515553994,16.0991899050163,15.7609070225804,15.7839717645647,265340.059046635,0.0,1.0
1999-05-05,41.06,41.5,40.56,41.5,178700,15.7839717645647,15.9531132057826,15.5917655813625,15.9531132057826,464865.377957191,0.0,1.0
1999-05-06,41.13,41.44,40.63,41.19,99100,15.810880630213,15.9300484637983,15.6186744470108,15.8339453721972,257796.0769757,0.0,1.0
1999-05-07,42.44,42.94,40.88,41.06,229000,16.3144608302027,16.5066670134049,15.7147775386119,15.7839717645647,595714.446290975,0.0,1.0
1999-05-10,42.5,42.5,42.13,42.44,73200,16.337525572187,16.337525572187,16.1952929966174,16.3144608302027,190420.512962879,0.0,1.0
1999-05-11,43.19,43.63,42.5,42.5,85100,16.602770105006,16.771911546224,16.337525572187,16.337525572187,221376.853184987,0.0,1.0
1999-05-12,43.38,43.44,42.63,43.19,65700,16.6758084546229,16.6988731966071,16.3874991798196,16.602770105006,170910.214503567,0.0,1.0
1999-05-13,44.25,44.63,43.25,43.38,125400,17.0102472133947,17.1563239126284,16.6258348469903,16.6758084546229,326212.190239686,0.0,1.0
1999-05-14,43.13,44.0,43.13,43.5,118900,16.5797053630218,16.9141441217936,16.5797053630218,16.7219379385914,309303.264908282,0.0,1.0
1999-05-17,43.31,43.38,43.0,43.13,110400,16.6488995889746,16.6758084546229,16.5297317553892,16.5797053630218,287191.593321063,0.0,1.0
1999-05-18,43.0,43.69,43.0,43.56,72500,16.5297317553892,16.7949762882082,16.5297317553892,16.7450026805757,188599.551773343,0.0,1.0
1999-05-19,43.56,43.81,43.25,43.25,53200,16.7450026805757,16.8411057721768,16.6258348469903,16.6258348469903,138393.050404715,0.0,1.0
1999-05-20,45.31,45.31,43.63,43.63,258700,17.4177243217834,17.4177243217834,16.771911546224,16.771911546224,672975.228189845,0.0,1.0
1999-05-21,44.63,45.31,44.63,45.25,228800,17.1563239126284,17.4177243217834,17.1563239126284,17.3946595797991,595194.171665391,0.0,1.0
1999-05-24,44.0,44.88,44.0,44.75,106600,16.9141441217936,17.2524270042295,16.9141441217936,17.2024533965969,277306.375435012,0.0,1.0
1999-05-25,43.63,44.06,43.5,44.0,61600,16.771911546224,16.9372088637779,16.7219379385914,16.9141441217936,160244.584679144,0.0,1.0
1999-05-26,43.69,43.94,43.38,43.88,105400,16.7949762882082,16.8910793798093,16.6758084546229,16.8680146378251,274184.727681523,0.0,1.0
1999-05-27,42.94,43.63,42.88,43.63,46500,16.5066670134049,16.771911546224,16.4836022714207,16.771911546224,120963.850447731,0.0,1.0
1999-05-28,43.44,43.63,43.06,43.13,49400,16.6988731966071,16.771911546224,16.5527964973735,16.5797053630218,128507.832518664,0.0,1.0
1999-06-01,42.94,43.69,42.69,43.69,69000,16.5066670134049,16.7949762882082,16.4105639218038,16.7949762882082,179494.745825665,0.0,1.0
1999-06-02,43.0,43.0,42.75,42.94,38600,16.5297317553892,16.5297317553892,16.4336286637881,16.5066670134049,100413.002737256,0.0,1.0
1999-06-03,42.81,43.13,42.75,42.94,34300,16.4566934057724,16.5797053630218,16.4336286637881,16.5066670134049,89227.0982872504,0.0,1.0
1999-06-04,42.63,43.0,42.44,43.0,97800,16.3874991798196,16.5297317553892,16.3144608302027,16.5297317553892,254414.29190942,0.0,1.0
1999-06-07,42.94,43.0,42.5,42.75,56400,16.5066670134049,16.5297317553892,16.337525572187,16.4336286637881,146717.444414022,0.0,1.0
1999-06-08,42.81,43.5,42.81,43.0,87400,16.4566934057724,16.7219379385914,16.4566934057724,16.5297317553892,227360.011379175,0.0,1.0
1999-06-09,42.44,43.25,42.19,42.94,100400,16.3144608302027,16.6258348469903,16.2183577386016,16.5066670134049,261177.862041982,0.0,1.0
1999-06-10,41.56,42.25,41.38,42.25,118800,15.9761779477669,16.2414224805859,15.9069837218141,16.2414224805859,309043.127595491,0.0,1.0
1999-06-11,40.94,41.75,40.75,41.69,132700,15.7378422805961,16.0492162973837,15.6648039309793,16.0261515553994,345202.214073416,0.0,1.0
1999-06-14,40.81,41.19,40.81,40.81,169000,15.6878686729636,15.8339453721972,15.6878686729636,15.6878686729636,439632.058616482,0.0,1.0
1999-06-15,41.0,41.38,41.0,41.13,119100,15.7609070225804,15.9069837218141,15.7609070225804,15.810880630213,309823.539533864,0.0,1.0
1999-06-16,41.19,41.44,41.0,41.13,53400,15.8339453721972,15.9300484637983,15.7609070225804,15.810880630213,138913.325030297,0.0,1.0
1999-06-17,41.06,41.25,41.0,41.25,36300,15.7839717645647,15.8570101141815,15.7609070225804,15.8570101141815,94429.8445430668,0.0,1.0
1999-06-18,41.31,41.44,40.88,40.94,90200,15.8800748561658,15.9300484637983,15.7147775386119,15.7378422805961,234643.856137317,0.0,1.0
1999-06-21,41.75,41.75,41.19,41.19,110200,16.0492162973837,16.0492162973837,15.8339453721972,15.8339453721972,286671.318695482,0.0,1.0
1999-06-22,41.44,41.5,41.13,41.5,32700,15.9300484637983,15.9531132057826,15.810880630213,15.9531132057826,85064.9012825977,0.0,1.0
1999-06-23,40.81,41.25,40.75,41.25,27600,15.6878686729636,15.8570101141815,15.6648039309793,15.8570101141815,71797.8983302657,0.0,1.0
1999-06-24,41.0,41.0,40.13,40.94,80600,15.7609070225804,15.7609070225804,15.4264682638086,15.7378422805961,209670.674109399,0.0,1.0
1999-06-25,40.25,40.88,40.13,40.88,53100,15.4725977477771,15.7147775386119,15.4264682638086,15.7147775386119,138132.913091924,0.0,1.0
1999-06-28,40.31,40.5,40.25,40.38,40400,15.4956624897614,15.5687008393782,15.4725977477771,15.5225713554097,105095.47436749,0.0,1.0
1999-06-29,40.44,41.0,40.25,40.5,84200,15.5456360973939,15.7609070225804,15.4725977477771,15.5687008393782,219035.617369869,0.0,1.0
1999-06-30,40.31,40.56,40.13,40.56,67600,15.4956624897614,15.5917655813625,15.4264682638086,15.5917655813625,175852.823446593,0.0,1.0
1999-07-01,40.31,40.44,39.88,40.31,34000,15.4956624897614,15.5456360973939,15.3303651722075,15.4956624897614,88446.686348878,0.0,1.0
1999-07-02,40.63,40.75,40.25,40.56,93700,15.6186744470108,15.6648039309793,15.4725977477771,15.5917655813625,243748.662084996,0.0,1.0
1999-07-06,40.75,41.25,40.69,40.88,91500,15.6648039309793,15.8570101141815,15.641739188995,15.7147775386119,238025.641203599,0.0,1.0
1999-07-07,40.38,40.63,40.13,40.63,34800,15.5225713554097,15.6186744470108,15.4264682638086,15.6186744470108,90527.7848512046,0.0,1.0
1999-07-08,39.88,40.44,39.88,40.19,52900,15.3303651722075,15.5456360973939,15.3303651722075,15.4495330057928,137612.638466343,0.0,1.0
1999-07-09,39.56,40.0,39.5,40.0,123100,15.2073532149581,15.376494656176,15.1842884729738,15.376494656176,320229.032045496,0.0,1.0
1999-07-12,39.63,39.94,39.5,39.56,107100,15.2342620806064,15.3534299141917,15.1842884729738,15.2073532149581,278607.061998966,0.0,1.0
1999-07-13,39.5,39.75,39.38,39.63,106600,15.1842884729738,15.2803915645749,15.1381589890053,15.2342620806064,277306.375435012,0.0,1.0
1999-07-14,38.5,39.5,38.25,39.5,163100,14.7998761065694,15.1842884729738,14.7037730149683,15.1842884729738,424283.957161824,0.0,1.0
1999-07-15,38.5,38.88,38.31,38.38,69600,14.7998761065694,14.9459528058031,14.7268377569526,14.7537466226009,181055.569702409,0.0,1.0
1999-07-16,38.44,38.56,38.25,38.44,184600,14.7768113645851,14.8229408485537,14.7037730149683,14.7768113645851,480213.479411851,0.0,1.0
1999-07-19,38.44,38.69,38.25,38.63,69900,14.7768113645851,14.8729144561862,14.7037730149683,14.849849714202,181835.981640782,0.0,1.0
1999-07-20,38.13,38.5,38.06,38.31,150900,14.6576435309998,14.7998761065694,14.6307346653515,14.7268377569526,392547.205001344,0.0,1.0
1999-07-21,38.13,38.5,37.88,38.25,57500,14.6576435309998,14.7998761065694,14.5615404393987,14.7037730149683,149578.95485472,0.0,1.0
1999-07-22,37.19,38.25,37.06,38.25,71900,14.2962959065796,14.7037730149683,14.2463222989471,14.7037730149683,187038.727896599,0.0,1.0
1999-07-23,36.0,37.38,35.88,37.06,244800,13.8388451905584,14.3693342561965,13.7927157065899,14.2463222989471,636816.141711923,0.0,1.0
1999-07-26,36.94,37.0,36.25,36.25,126600,14.2001928149785,14.2232575569628,13.9349482821595,13.9349482821595,329333.837993177,0.0,1.0
1999-07-27,36.88,37.0,36.31,37.0,38700,14.1771280729943,14.2232575569628,13.9580130241438,14.2232575569628,100673.140050046,0.0,1.0
1999-07-28,36.44,37.0,36.19,37.0,123000,14.0079866317763,14.2232575569628,13.9118835401752,14.2232575569628,319968.894732707,0.0,1.0
1999-07-29,36.44,36.56,36.19,36.44,111500,14.0079866317763,14.0541161157449,13.9118835401752,14.0079866317763,290053.103761763,0.0,1.0
1999-07-30,35.94,36.56,35.94,36.31,52500,13.8157804485741,14.0541161157449,13.8157804485741,13.9580130241438,136572.08921518,0.0,1.0
1999-08-02,36.06,36.5,36.0,36.06,45500,13.8619099325427,14.0310513737606,13.8388451905584,13.8619099325427,118362.477319822,0.0,1.0
1999-08-03,35.69,36.13,35.5,36.13,58100,13.719677356973,13.888818798191,13.6466390073562,13.888818798191,151139.778731466,0.0,1.0
1999-08-04,35.06,35.88,35.06,35.69,111500,13.4774975661383,13.7927157065899,13.4774975661383,13.719677356973,290053.103761762,0.0,1.0
1999-08-05,35.31,35.44,34.75,35.19,66500,13.5736006577394,13.6235742653719,13.3583297325529,13.5274711737708,172991.313005894,0.0,1.0
1999-08-06,35.0,35.44,34.94,35.06,69200,13.454432824154,13.6235742653719,13.4313680821697,13.4774975661383,180015.020451246,0.0,1.0
1999-08-09,35.38,35.75,35.0,35.25,82900,13.6005095233877,13.7427420989573,13.454432824154,13.5505359157551,215653.832303588,0.0,1.0
1999-08-10,35.88,36.0,35.38,35.38,96400,13.7927157065899,13.8388451905584,13.6005095233877,13.6005095233877,250772.369530348,0.0,1.0
1999-08-11,36.56,36.75,36.06,36.06,124800,14.0541161157449,14.1271544653617,13.8619099325427,13.8619099325427,324651.36636294,0.0,1.0
1999-08-12,36.88,37.38,36.56,36.56,98100,14.1771280729943,14.3693342561965,14.0541161157449,14.0541161157449,255194.703847792,0.0,1.0
1999-08-13,37.0,37.38,36.88,36.88,70500,14.2232575569628,14.3693342561965,14.1771280729943,14.1771280729943,183396.805517527,0.0,1.0
1999-08-16,36.38,36.75,36.31,36.75,15500,13.9849218897921,14.1271544653617,13.9580130241438,14.1271544653617,40321.2834825767,0.0,1.0
1999-08-17,37.06,37.13,36.56,36.56,89000,14.2463222989471,14.2732311645954,14.0541161157449,14.0541161157449,231522.208383828,0.0,1.0
1999-08-18,37.13,37.13,36.69,36.88,146400,14.2732311645954,14.2732311645954,14.1040897233774,14.1771280729943,380841.025925757,0.0,1.0
1999-08-19,36.81,37.06,36.63,37.0,30800,14.150219207346,14.2463222989471,14.0810249813932,14.2232575569628,80122.2923395718,0.0,1.0
1999-08-20,37.5,37.69,36.88,36.88,91600,14.415463740165,14.4885020897818,14.1771280729943,14.1771280729943,238285.778516389,0.0,1.0
1999-08-23,37.56,37.69,37.5,37.5,43900,14.4385284821493,14.4885020897818,14.415463740165,14.415463740165,114200.280315169,0.0,1.0
1999-08-24,37.56,37.63,37.44,37.56,77000,14.4385284821493,14.4654373477976,14.3923989981807,14.4385284821493,200305.730848929,0.0,1.0
1999-08-25,37.5,37.56,37.19,37.38,60700,14.415463740165,14.4385284821493,14.2962959065796,14.3693342561965,157903.348864027,0.0,1.0
1999-08-26,37.06,37.63,37.0,37.63,56200,14.2463222989471,14.4654373477976,14.2232575569628,14.4654373477976,146197.169788439,0.0,1.0
1999-08-27,37.31,37.5,36.88,36.88,43300,14.3424253905482,14.415463740165,14.1771280729943,14.1771280729943,112639.456438424,0.0,1.0
1999-08-30,36.56,37.25,36.44,37.25,38900,14.0541161157449,14.3193606485639,14.0079866317763,14.3193606485639,101193.414675628,0.0,1.0
1999-08-31,36.38,36.75,36.25,36.56,36200,13.9849218897921,14.1271544653617,13.9349482821595,14.0541161157449,94169.707230276,0.0,1.0
1999-09-01,36.75,36.75,35.94,36.44,66700,14.1271544653617,14.1271544653617,13.8157804485741,14.0079866317763,173511.587631476,0.0,1.0
1999-09-02,36.5,36.69,36.44,36.69,55300,14.0310513737606,14.1040897233774,14.0079866317763,14.1040897233774,143855.933973322,0.0,1.0
1999-09-03,37.56,37.56,36.75,36.75,40700,14.4385284821493,14.4385284821493,14.1271544653617,14.1271544653617,105875.886305863,0.0,1.0
1999-09-07,37.94,38.13,36.75,36.75,182200,14.5846051813829,14.6576435309998,14.1271544653617,14.1271544653617,473970.183904872,0.0,1.0
1999-09-08,37.75,37.88,37.63,37.88,73300,14.5115668317661,14.5615404393987,14.4654373477976,14.5615404393987,190680.65027567,0.0,1.0
1999-09-09,36.5,37.56,36.38,37.5,61400,14.0310513737606,14.4385284821493,13.9849218897921,14.415463740165,159724.310053562,0.0,1.0
1999-09-10,36.44,36.63,36.0,36.25,123800,14.0079866317763,14.0810249813932,13.8388451905584,13.9349482821595,322049.993235034,0.0,1.0
1999-09-13,36.25,36.56,36.19,36.44,22300,13.9349482821595,14.0541161157449,13.9118835401752,14.0079866317763,58010.6207523524,0.0,1.0
1999-09-14,35.81,36.25,35.69,36.25,51500,13.7658068409416,13.9349482821595,13.719677356973,13.9349482821595,133970.716087271,0.0,1.0
1999-09-15,36.56,36.63,35.81,35.81,69000,14.0541161157449,14.0810249813932,13.7658068409416,13.7658068409416,179494.745825664,0.0,1.0
1999-09-16,36.0,36.63,36.0,36.63,44700,13.8388451905584,14.0810249813932,13.8388451905584,14.0810249813932,116281.378817496,0.0,1.0
1999-09-17,35.69,36.0,35.63,35.88,79500,13.719677356973,13.8388451905584,13.6966126149888,13.7927157065899,206809.163668701,0.0,1.0
1999-09-20,35.38,35.63,35.31,35.63,90100,13.6005095233877,13.6966126149888,13.5736006577394,13.6966126149888,234383.718824527,0.0,1.0
1999-09-21,35.44,35.5,34.88,35.31,66800,13.6235742653719,13.6466390073562,13.4083033401855,13.5736006577394,173771.724944267,0.0,1.0
1999-09-22,34.94,35.38,34.81,35.38,324700,13.4313680821697,13.6005095233877,13.3813944745372,13.6005095233877,844665.854631789,0.0,1.0
1999-09-23,35.44,35.63,35.0,35.0,75000,13.6235742653719,13.6966126149888,13.454432824154,13.454432824154,195102.984593114,0.0,1.0
1999-09-24,34.81,35.31,34.63,35.31,31400,13.3813944745372,13.5736006577394,13.3122002485844,13.5736006577394,81683.1162163167,0.0,1.0
1999-09-27,35.38,35.38,34.5,34.5,68700,13.6005095233877,13.6005095233877,13.2622266409518,13.2622266409518,178714.333887292,0.0,1.0
1999-09-28,34.75,35.38,34.31,35.38,67200,13.3583297325529,13.6005095233877,13.189188291335,13.6005095233877,174812.27419543,0.0,1.0
1999-09-29,35.0,35.38,34.63,34.63,52400,13.454432824154,13.6005095233877,13.3122002485844,13.3122002485844,136311.951902389,0.0,1.0
1999-09-30,35.0,35.06,34.75,35.06,109000,13.454432824154,13.4774975661383,13.3583297325529,13.4774975661383,283549.670941992,0.0,1.0
1999-10-01,34.44,35.0,34.38,34.94,98600,13.2391618989675,13.454432824154,13.2160971569833,13.4313680821697,256495.390411747,0.0,1.0
1999-10-04,35.25,35.31,34.19,34.38,104100,13.5505359157551,13.5736006577394,13.1430588073664,13.2160971569833,270802.942615242,0.0,1.0
1999-10-05,35.19,35.63,35.19,35.31,68200,13.5274711737708,13.6966126149888,13.5274711737708,13.5736006577394,177413.647323338,0.0,1.0
1999-10-06,35.56,36.13,35.38,35.44,43900,13.6697037493405,13.888818798191,13.6005095233877,13.6235742653719,114200.280315169,0.0,1.0
1999-10-07,34.75,35.75,34.75,35.75,38800,13.3583297325529,13.7427420989573,13.3583297325529,13.7427420989573,100933.277362837,0.0,1.0
1999-10-08,35.25,35.25,34.81,34.81,21000,13.5505359157551,13.5505359157551,13.3813944745372,13.3813944745372,54628.8356860718,0.0,1.0
1999-10-11,34.75,35.44,34.75,35.44,23700,13.3583297325529,13.6235742653719,13.3583297325529,13.6235742653719,61652.5431314239,0.0,1.0
1999-10-12,34.5,35.0,34.0,35.0,1071600,13.2622266409518,13.454432824154,13.0700204577496,13.454432824154,2787631.44386641,0.0,1.0
1999-10-13,35.0,35.0,34.31,34.56,118700,13.454432824154,13.454432824154,13.189188291335,13.2852913829361,308782.990282701,0.0,1.0
1999-10-14,34.94,35.0,34.63,34.94,38700,13.4313680821697,13.454432824154,13.3122002485844,13.4313680821697,100673.140050047,0.0,1.0
1999-10-15,34.19,34.75,34.13,34.75,29500,13.1430588073664,13.3583297325529,13.1199940653822,13.3583297325529,76740.5072732916,0.0,1.0
1999-10-18,34.06,34.25,34.0,34.19,57300,13.0930851997339,13.1661235493507,13.0700204577496,13.1430588073664,149058.680229138,0.0,1.0
1999-10-19,34.31,34.75,34.25,34.25,35200,13.189188291335,13.3583297325529,13.1661235493507,13.1661235493507,91568.3341023677,0.0,1.0
1999-10-20,34.25,34.5,34.13,34.31,31000,13.1661235493507,13.2622266409518,13.1199940653822,13.189188291335,80642.5669651536,0.0,1.0
1999-10-21,33.94,34.31,33.94,34.13,48600,13.0469557157653,13.189188291335,13.0469557157653,13.1199940653822,126426.734016338,0.0,1.0
1999-10-22,36.5,37.0,34.19,34.19,164500,14.0310513737606,14.2232575569628,13.1430588073664,13.1430588073664,427925.879540896,0.0,1.0
1999-10-25,36.25,36.63,35.5,36.56,97900,13.9349482821595,14.0810249813932,13.6466390073562,14.0541161157449,254674.429222211,0.0,1.0
1999-10-26,35.63,36.5,35.5,36.5,124900,13.6966126149888,14.0310513737606,13.6466390073562,14.0310513737606,324911.503675731,0.0,1.0
1999-10-27,35.81,35.81,34.0,35.5,119500,13.7658068409416,13.7658068409416,13.0700204577496,13.6466390073562,310864.088785027,0.0,1.0
1999-10-28,36.69,37.38,36.06,36.06,104700,14.1040897233774,14.3693342561965,13.8619099325427,13.8619099325427,272363.766491987,0.0,1.0
1999-10-29,37.25,37.25,36.75,36.94,257000,14.3193606485639,14.3193606485639,14.1271544653617,14.2001928149785,668552.893872403,0.0,1.0
1999-11-01,36.81,37.81,36.75,37.25,203400,14.150219207346,14.5346315737504,14.1271544653617,14.3193606485639,529119.294216523,0.0,1.0
1999-11-02,37.13,37.25,37.0,37.0,66200,14.2732311645954,14.3193606485639,14.2232575569628,14.2232575569628,172210.901067521,0.0,1.0
1999-11-03,36.81,37.94,36.75,37.5,62500,14.150219207346,14.5846051813829,14.1271544653617,14.415463740165,162585.820494261,0.0,1.0
1999-11-04,37.69,37.94,36.38,36.81,134600,14.4885020897818,14.5846051813829,13.9849218897921,14.150219207346,350144.823016442,0.0,1.0
1999-11-05,38.94,39.13,37.63,37.63,93500,14.9690175477873,15.0420558974042,14.4654373477976,14.4654373477976,243228.387459416,0.0,1.0
1999-11-08,38.63,39.19,38.63,38.94,106200,14.849849714202,15.0651206393884,14.849849714202,14.9690175477873,276265.826183848,0.0,1.0
1999-11-09,39.13,39.38,38.19,39.0,157200,15.0420558974042,15.1381589890053,14.680708272984,14.9920822897716,408935.855707165,0.0,1.0
1999-11-10,39.5,40.06,39.06,39.13,219200,15.1842884729738,15.3995593981603,15.0151470317559,15.0420558974042,570220.989637473,0.0,1.0
1999-11-11,40.19,40.44,39.5,39.5,199400,15.4495330057928,15.5456360973939,15.1842884729738,15.1842884729738,518713.801704893,0.0,1.0
1999-11-12,40.31,40.56,40.19,40.44,70900,15.4956624897614,15.5917655813625,15.4495330057928,15.5456360973939,184437.35476869,0.0,1.0
1999-11-15,40.13,40.38,40.06,40.25,56100,15.4264682638086,15.5225713554097,15.3995593981603,15.4725977477771,145937.032475649,0.0,1.0
1999-11-16,40.69,40.88,39.88,40.06,129100,15.641739188995,15.7147775386119,15.3303651722075,15.3995593981603,335837.270812947,0.0,1.0
1999-11-17,40.56,40.81,40.38,40.5,62500,15.5917655813625,15.6878686729636,15.5225713554097,15.5687008393782,162585.820494261,0.0,1.0
1999-11-18,39.94,40.75,39.88,40.44,53900,15.3534299141917,15.6648039309793,15.3303651722075,15.5456360973939,140214.011594251,0.0,1.0
1999-11-19,39.88,40.06,39.5,39.94,109100,15.3303651722075,15.3995593981603,15.1842884729738,15.3534299141917,283809.808254782,0.0,1.0
1999-11-22,39.5,39.88,39.38,39.75,82900,15.1842884729738,15.3303651722075,15.1381589890053,15.2803915645749,215653.832303588,0.0,1.0
1999-11-23,39.38,39.75,39.19,39.44,38700,15.1381589890053,15.2803915645749,15.0651206393884,15.1612237309895,100673.140050046,0.0,1.0
1999-11-24,39.31,39.38,39.0,39.38,30500,15.111250123357,15.1381589890053,14.9920822897716,15.1381589890053,79341.8804011994,0.0,1.0
1999-11-26,39.25,39.25,39.19,39.25,25700,15.0881853813727,15.0881853813727,15.0651206393884,15.0881853813727,66855.2893872403,0.0,1.0
1999-11-29,38.56,39.25,38.38,39.25,52800,14.8229408485537,15.0881853813727,14.7537466226009,15.0881853813727,137352.501153552,0.0,1.0
1999-11-30,39.0,39.0,38.56,38.56,83700,14.9920822897716,14.9920822897716,14.8229408485537,14.8229408485537,217734.930805915,0.0,1.0
1999-12-01,40.5,40.5,39.13,39.13,120200,15.5687008393782,15.5687008393782,15.0420558974042,15.0420558974042,312685.049974563,0.0,1.0
1999-12-02,41.06,41.13,40.19,40.38,120100,15.7839717645647,15.810880630213,15.4495330057928,15.5225713554097,312424.912661772,0.0,1.0
1999-12-03,41.63,42.13,40.88,41.0,156600,16.0030868134152,16.1952929966174,15.7147775386119,15.7609070225804,407375.031830421,0.0,1.0
1999-12-06,41.06,41.88,41.0,41.88,38400,15.7839717645647,16.0991899050163,15.7609070225804,16.0991899050163,99892.7281116739,0.0,1.0
1999-12-07,39.5,40.88,39.5,40.81,55600,15.1842884729738,15.7147775386119,15.1842884729738,15.6878686729636,144636.345911695,0.0,1.0
1999-12-08,39.88,40.5,39.44,40.44,62500,15.3303651722075,15.5687008393782,15.1612237309895,15.5456360973939,162585.820494261,0.0,1.0
1999-12-09,39.75,39.94,39.0,39.94,72600,15.2803915645749,15.3534299141917,14.9920822897716,15.3534299141917,188859.689086134,0.0,1.0
1999-12-10,40.0,40.19,39.88,39.94,77900,15.376494656176,15.4495330057928,15.3303651722075,15.3534299141917,202646.966664047,0.0,1.0
1999-12-13,39.94,40.13,39.5,40.13,68700,15.3534299141917,15.4264682638086,15.1842884729738,15.4264682638086,178714.333887292,0.0,1.0
1999-12-14,39.31,39.94,39.31,39.75,66400,15.111250123357,15.3534299141917,15.111250123357,15.2803915645749,172731.175693103,0.0,1.0
1999-12-15,39.31,39.63,39.06,39.38,51900,15.111250123357,15.2342620806064,15.0151470317559,15.1381589890053,135011.265338434,0.0,1.0
1999-12-16,39.0,39.31,38.88,39.25,34700,14.9920822897716,15.111250123357,14.9459528058031,15.0881853813727,90267.6475384139,0.0,1.0
1999-12-17,39.13,39.38,38.63,39.13,53700,15.0420558974042,15.1381589890053,14.849849714202,15.0420558974042,139693.736968669,0.0,1.0
1999-12-20,38.75,39.38,38.56,39.19,34100,14.8959791981705,15.1381589890053,14.8229408485537,15.0651206393884,88706.823661669,0.0,1.0
1999-12-21,39.44,39.44,38.25,38.63,68700,15.1612237309895,15.1612237309895,14.7037730149683,14.849849714202,178714.333887293,0.0,1.0
1999-12-22,39.25,39.5,39.19,39.44,82500,15.0881853813727,15.1842884729738,15.0651206393884,15.1612237309895,214613.283052425,0.0,1.0
1999-12-23,39.38,39.88,39.31,39.44,87200,15.1381589890053,15.3303651722075,15.111250123357,15.1612237309895,226839.736753593,0.0,1.0
1999-12-27,39.25,39.44,38.94,39.44,89600,15.0881853813727,15.1612237309895,14.9690175477873,15.1612237309895,233083.032260573,0.0,1.0
1999-12-28,38.31,39.19,38.0,39.13,92500,14.7268377569526,15.0651206393884,14.6076699233672,15.0420558974042,240627.014331506,0.0,1.0
1999-12-29,38.88,38.88,38.0,38.19,48500,14.9459528058031,14.9459528058031,14.6076699233672,14.680708272984,126166.596703547,0.0,1.0
1999-12-30,38.63,38.88,38.25,38.88,49200,14.849849714202,14.9459528058031,14.7037730149683,14.9459528058031,127987.557893082,0.0,1.0
1999-12-31,38.94,39.06,38.38,38.5,14500,14.9690175477873,15.0151470317559,14.7537466226009,14.7998761065694,37719.9103546687,0.0,1.0
2000-01-03,37.81,39.12,37.38,39.12,53100,14.5346315737504,15.0382117737401,14.3693342561965,15.0382117737401,138132.913091924,0.0,1.0
2000-01-04,36.63,37.94,36.63,37.81,32200,14.0810249813932,14.5846051813829,14.0810249813932,14.5346315737504,83764.2147186433,0.0,1.0
2000-01-05,36.81,37.13,36.81,36.81,71300,14.150219207346,14.2732311645954,14.150219207346,14.150219207346,185477.904019853,0.0,1.0
2000-01-06,36.38,36.75,36.31,36.75,59700,13.9849218897921,14.1271544653617,13.9580130241438,14.1271544653617,155301.975736118,0.0,1.0
2000-01-07,37.69,37.69,36.0,36.75,340800,14.4885020897818,14.4885020897818,13.8388451905584,14.1271544653617,886547.96199111,0.0,1.0
2000-01-10,36.88,37.81,36.75,37.56,34300,14.1771280729943,14.5346315737504,14.1271544653617,14.4385284821493,89227.0982872505,0.0,1.0
2000-01-11,36.69,36.81,36.44,36.63,186000,14.1040897233774,14.150219207346,14.0079866317763,14.0810249813932,483855.401790923,0.0,1.0
2000-01-12,36.88,37.44,36.81,36.81,25400,14.1771280729943,14.3923989981807,14.150219207346,14.150219207346,66074.8774488677,0.0,1.0
2000-01-13,37.13,37.13,36.69,36.69,115000,14.2732311645954,14.2732311645954,14.1040897233774,14.1040897233774,299157.90970944,0.0,1.0
2000-01-14,36.56,37.19,36.44,37.19,199900,14.0541161157449,14.2962959065796,14.0079866317763,14.2962959065796,520014.488268844,0.0,1.0
2000-01-18,36.06,36.56,35.94,36.56,100600,13.8619099325427,14.0541161157449,13.8157804485741,14.0541161157449,261698.136667562,0.0,1.0
2000-01-19,35.25,35.94,35.25,35.94,51600,13.5505359157551,13.8157804485741,13.5505359157551,13.8157804485741,134230.853400062,0.0,1.0
2000-01-20,34.75,35.69,34.75,35.69,82900,13.3583297325529,13.719677356973,13.3583297325529,13.719677356973,215653.832303588,0.0,1.0
2000-01-21,34.63,34.81,34.5,34.75,63800,13.3122002485844,13.3813944745372,13.2622266409518,13.3583297325529,165967.605560542,0.0,1.0
2000-01-24,33.94,34.63,33.5,34.63,88300,13.0469557157653,13.3122002485844,12.8778142745474,13.3122002485844,229701.247194293,0.0,1.0
2000-01-25,33.44,34.19,33.13,34.19,99700,12.8547495325631,13.1430588073664,12.7355816989778,13.1430588073664,259356.900852446,0.0,1.0
2000-01-26,34.19,34.31,33.19,33.19,97800,13.1430588073664,13.189188291335,12.758646440962,12.758646440962,254414.291909421,0.0,1.0
2000-01-27,33.63,34.06,33.06,34.06,96600,12.92778788218,13.0930851997339,12.7086728333295,13.0930851997339,251292.64415593,0.0,1.0
2000-01-28,33.38,33.5,32.88,33.5,53200,12.8316847905789,12.8778142745474,12.6394786073767,12.8778142745474,138393.050404715,0.0,1.0
2000-01-31,33.88,34.0,33.25,33.38,73800,13.0238909737811,13.0700204577496,12.7817111829463,12.8316847905789,191981.336839623,0.0,1.0
2000-02-01,33.56,34.25,33.5,33.94,77000,12.9008790165317,13.1661235493507,12.8778142745474,13.0469557157653,200305.730848929,0.0,1.0
2000-02-02,33.5,33.81,33.44,33.63,37100,12.8778142745474,12.9969821081328,12.8547495325631,12.92778788218,96510.9430453935,0.0,1.0
2000-02-03,33.75,33.94,33.25,33.25,45900,12.9739173661485,13.0469557157653,12.7817111829463,12.7817111829463,119403.026570986,0.0,1.0
2000-02-04,34.0,34.25,33.75,34.0,112200,13.0700204577496,13.1661235493507,12.9739173661485,13.0700204577496,291874.064951298,0.0,1.0
2000-02-07,32.81,33.88,32.5,33.75,79600,12.6125697417284,13.0238909737811,12.493401908143,12.9739173661485,207069.300981491,0.0,1.0
2000-02-08,31.94,32.88,31.63,32.69,131000,12.2781309829565,12.6394786073767,12.1589631493712,12.5664402577598,340779.879755973,0.0,1.0
2000-02-09,31.25,31.75,31.0,31.69,92300,12.0128864501375,12.2050926333397,11.9167833585364,12.1820278913554,240106.739705925,0.0,1.0
2000-02-10,30.5,31.25,30.44,31.25,64600,11.7245771753342,12.0128864501375,11.7015124333499,12.0128864501375,168048.704062869,0.0,1.0
2000-02-11,30.0,30.25,29.94,30.0,62200,11.532370992132,11.6284740837331,11.5093062501477,11.532370992132,161805.408555889,0.0,1.0
2000-02-14,29.38,30.0,29.19,30.0,90200,11.2940353249613,11.532370992132,11.2209969753444,11.532370992132,234643.856137317,0.0,1.0
2000-02-15,28.5,29.25,28.44,29.13,165400,10.9557524425254,11.2440617173287,10.9326877005411,11.1979322333602,430267.115356013,0.0,1.0
2000-02-16,28.13,28.13,27.13,27.13,199700,10.8135198669558,10.8135198669558,10.4291075005514,10.4291075005514,519494.213643262,0.0,1.0
2000-02-17,28.06,28.75,27.75,28.13,159500,10.7866110013075,11.0518555341265,10.6674431677221,10.8135198669558,414919.013901354,0.0,1.0
2000-02-18,27.94,29.13,27.56,29.0,101300,10.7404815173389,11.1979322333602,10.5944048181053,11.1479586257276,263519.0978571,0.0,1.0
2000-02-22,27.19,27.81,27.0,27.81,79400,10.4521722425356,10.6905079097064,10.3791338929188,10.6905079097064,206549.02635591,0.0,1.0
2000-02-23,27.69,27.88,27.0,27.25,102500,10.6443784257378,10.7174167753547,10.3791338929188,10.4752369845199,266640.74561059,0.0,1.0
2000-02-24,26.5,27.38,26.44,27.25,81300,10.1869277097166,10.5252105921525,10.1638629677323,10.4752369845199,211491.635298935,0.0,1.0
2000-02-25,26.56,26.81,25.75,26.25,148200,10.2099924517009,10.306095543302,9.8986184349133,10.0908246181155,385523.497555991,0.0,1.0
2000-02-28,27.0,27.63,26.75,27.0,188600,10.3791338929188,10.6213136837536,10.2830308013177,10.3791338929188,490618.971923483,0.0,1.0
2000-02-29,27.0,27.13,26.19,26.94,72700,10.3791338929188,10.4291075005514,10.0677598761312,10.3560691509345,189119.826398925,0.0,1.0
2000-03-01,26.94,27.19,26.31,26.81,117000,10.3560691509345,10.4521722425356,10.1138893600998,10.306095543302,304360.655965258,0.0,1.0
2000-03-02,26.69,27.63,26.25,27.25,183000,10.2599660593334,10.6213136837536,10.0908246181155,10.4752369845199,476051.282407199,0.0,1.0
2000-03-03,26.88,27.31,26.63,26.63,101300,10.3330044089503,10.4983017265042,10.2369013173492,10.2369013173492,263519.097857098,0.0,1.0
2000-03-06,25.94,26.75,25.63,26.63,80000,9.97165678453013,10.2830308013177,9.85248895094477,10.2369013173492,208109.850232655,0.0,1.0
2000-03-07,25.13,25.88,25.06,25.81,61900,9.66028276774257,9.94859204254587,9.63337390209426,9.92168317689756,161024.996617516,0.0,1.0
2000-03-08,24.75,25.88,24.56,25.75,76100,9.5142060685089,9.94859204254587,9.44116771889206,9.8986184349133,197964.495033813,0.0,1.0
2000-03-09,26.0,27.0,24.75,24.75,496400,9.9947215265144,10.3791338929188,9.5142060685089,9.5142060685089,1291321.62069362,0.0,1.0
2000-03-10,26.06,26.25,25.88,25.88,219400,10.0177862684987,10.0908246181155,9.94859204254587,9.94859204254587,570741.264263053,0.0,1.0
2000-03-13,25.56,26.0,25.5,25.88,87900,9.82558008529646,9.9947215265144,9.8025153433122,9.94859204254587,228660.697943129,0.0,1.0
2000-03-14,26.19,26.88,25.13,25.5,225900,10.0677598761312,10.3330044089503,9.66028276774257,9.8025153433122,587650.18959446,0.0,1.0
2000-03-15,27.25,27.63,25.69,26.13,90200,10.4752369845199,10.6213136837536,9.87555369292904,10.044695134147,234643.856137318,0.0,1.0
2000-03-16,28.5,28.88,28.0,28.0,251300,10.9557524425254,11.1018291417591,10.7635462593232,10.7635462593232,653725.067043326,0.0,1.0
2000-03-17,28.5,29.0,28.25,28.5,147900,10.9557524425254,11.1479586257276,10.8596493509243,10.9557524425254,384743.08561762,0.0,1.0
2000-03-20,27.75,28.38,27.13,28.38,74000,10.6674431677221,10.9096229585569,10.4291075005514,10.9096229585569,192501.611465205,0.0,1.0
2000-03-21,29.5,29.75,27.5,28.0,806500,11.3401648089298,11.4362679005309,10.571340076121,10.7635462593232,2098007.42765795,0.0,1.0
2000-03-22,29.75,29.88,28.63,29.25,68700,11.4362679005309,11.4862415081635,11.005726050158,11.2440617173287,178714.333887292,0.0,1.0
2000-03-23,30.81,30.94,29.75,29.75,219600,11.8437450089196,11.8937186165521,11.4362679005309,11.4362679005309,571261.538888635,0.0,1.0
2000-03-24,31.31,31.88,30.62,30.81,98700,12.0359511921218,12.2550662409723,11.7707066593027,11.8437450089196,256755.527724537,0.0,1.0
2000-03-27,30.63,31.56,30.31,31.56,119500,11.7745507829668,12.1320542837229,11.6515388257174,12.1320542837229,310864.088785027,0.0,1.0
2000-03-28,31.31,31.38,30.25,30.63,62200,12.0359511921218,12.0628600577701,11.6284740837331,11.7745507829668,161805.408555888,0.0,1.0
2000-03-29,30.94,31.38,30.25,31.38,55200,11.8937186165521,12.0628600577701,11.6284740837331,12.0628600577701,143595.796660532,0.0,1.0
2000-03-30,31.69,32.31,30.69,30.69,150200,12.1820278913554,12.4203635585262,11.797615524951,11.797615524951,390726.24381181,0.0,1.0
2000-03-31,32.31,32.75,31.75,32.0,159300,12.4203635585262,12.5895049997441,12.2050926333397,12.3011957249408,414398.739275772,0.0,1.0
2000-04-03,32.25,32.63,31.5,32.44,83200,12.3972988165419,12.5433755157756,12.1089895417386,12.4703371661587,216434.244241961,0.0,1.0
2000-04-04,31.5,32.5,30.38,32.38,93100,12.1089895417386,12.493401908143,11.6784476913657,12.4472724241745,242187.838208252,0.0,1.0
2000-04-05,31.81,31.94,31.31,31.5,40400,12.228157375324,12.2781309829565,12.0359511921218,12.1089895417386,105095.47436749,0.0,1.0
2000-04-06,31.69,32.0,31.13,31.94,44900,12.1820278913554,12.3011957249408,11.966756966169,12.2781309829565,116801.653443078,0.0,1.0
2000-04-07,31.13,31.69,31.0,31.69,51000,11.966756966169,12.1820278913554,11.9167833585364,12.1820278913554,132670.029523317,0.0,1.0
2000-04-10,30.63,31.0,30.63,31.0,68300,11.7745507829668,11.9167833585364,11.7745507829668,11.9167833585364,177673.784636128,0.0,1.0
2000-04-11,30.56,31.44,30.56,30.75,56400,11.7476419173185,12.0859247997543,11.7476419173185,11.8206802669353,146717.444414021,0.0,1.0
2000-04-12,30.38,30.94,29.88,30.75,90300,11.6784476913657,11.8937186165521,11.4862415081635,11.8206802669353,234903.993450108,0.0,1.0
2000-04-13,30.06,30.56,30.0,30.56,70100,11.5554357341163,11.7476419173185,11.532370992132,11.7476419173185,182356.256266363,0.0,1.0
2000-04-14,27.94,29.5,27.13,29.38,136100,10.7404815173389,11.3401648089298,10.4291075005514,11.2940353249613,354046.882708305,0.0,1.0
2000-04-17,29.56,29.63,27.94,27.94,109600,11.3632295509141,11.3901384165624,10.7404815173389,10.7404815173389,285110.494818736,0.0,1.0
2000-04-18,30.44,30.44,29.5,29.56,108100,11.7015124333499,11.7015124333499,11.3401648089298,11.3632295509141,281208.435126875,0.0,1.0
2000-04-19,30.38,30.63,29.81,30.19,186400,11.6784476913657,11.7745507829668,11.4593326425152,11.6054093417488,484895.951042084,0.0,1.0
2000-04-20,30.25,30.44,29.75,30.25,33600,11.6284740837331,11.7015124333499,11.4362679005309,11.6284740837331,87406.1370977149,0.0,1.0
2000-04-24,30.13,30.38,29.88,30.0,61600,11.5823445997646,11.6784476913657,11.4862415081635,11.532370992132,160244.584679144,0.0,1.0
2000-04-25,31.56,31.69,29.75,30.13,93400,12.1320542837229,12.1820278913554,11.4362679005309,11.5823445997646,242968.250146623,0.0,1.0
2000-04-26,31.25,31.75,31.13,31.63,42600,12.0128864501375,12.2050926333397,11.966756966169,12.1589631493712,110818.495248889,0.0,1.0
2000-04-27,30.44,31.38,30.44,31.38,41800,11.7015124333499,12.0628600577701,11.7015124333499,12.0628600577701,108737.396746562,0.0,1.0
2000-04-28,30.75,31.06,29.75,30.44,105800,11.8206802669353,11.9398481005207,11.4362679005309,11.7015124333499,275225.276932686,0.0,1.0
2000-05-01,31.38,31.69,30.81,30.81,43200,12.0628600577701,12.1820278913554,11.8437450089196,11.8437450089196,112379.319125633,0.0,1.0
2000-05-02,30.75,31.13,30.44,31.13,44800,11.8206802669353,11.966756966169,11.7015124333499,11.966756966169,116541.516130287,0.0,1.0
2000-05-03,29.25,30.63,28.88,30.5,77500,11.2440617173287,11.7745507829668,11.1018291417591,11.7245771753342,201606.417412884,0.0,1.0
2000-05-04,29.25,29.75,29.25,29.25,119900,11.2440617173287,11.4362679005309,11.2440617173287,11.2440617173287,311904.638036191,0.0,1.0
2000-05-05,29.38,29.44,29.13,29.31,28000,11.2940353249613,11.3171000669455,11.1979322333602,11.267126459313,72838.4475814289,0.0,1.0
2000-05-08,29.19,29.63,29.06,29.13,64600,11.2209969753444,11.3901384165624,11.1710233677119,11.1979322333602,168048.704062869,0.0,1.0
2000-05-09,28.88,29.19,28.81,29.19,25500,11.1018291417591,11.2209969753444,11.0749202761108,11.2209969753444,66335.0147616585,0.0,1.0
2000-05-10,28.38,28.81,28.31,28.75,43700,10.9096229585569,11.0749202761108,10.8827140929086,11.0518555341265,113680.005689587,0.0,1.0
2000-05-11,31.75,32.5,29.88,30.0,408800,12.2050926333397,12.493401908143,11.4862415081635,11.532370992132,1063441.33468886,0.0,1.0
2000-05-12,31.75,32.5,31.56,31.56,140200,12.2050926333397,12.493401908143,12.1320542837229,12.1320542837229,364712.512532727,0.0,1.0
2000-05-15,33.81,34.25,31.81,31.81,175900,12.9969821081328,13.1661235493507,12.228157375324,12.228157375324,457581.533199048,0.0,1.0
2000-05-16,33.19,33.75,33.19,33.69,31100,12.758646440962,12.9739173661485,12.758646440962,12.9508526241642,80902.7042779447,0.0,1.0
2000-05-17,32.69,34.0,32.5,33.88,64200,12.5664402577598,13.0700204577496,12.493401908143,13.0238909737811,167008.154811706,0.0,1.0
2000-05-18,33.63,33.81,32.69,32.88,34900,12.92778788218,12.9969821081328,12.5664402577598,12.6394786073767,90787.9221639953,0.0,1.0
2000-05-19,32.75,33.5,32.69,33.5,32600,12.5895049997441,12.8778142745474,12.5664402577598,12.8778142745474,84804.7639698067,0.0,1.0
2000-05-22,34.19,34.38,32.69,33.0,115500,13.1430588073664,13.2160971569833,12.5664402577598,12.6856080913452,300458.596273396,0.0,1.0
2000-05-23,34.13,34.19,33.81,34.19,56700,13.1199940653822,13.1430588073664,12.9969821081328,13.1430588073664,147497.856352394,0.0,1.0
2000-05-24,33.94,34.38,33.38,34.13,155800,13.0469557157653,13.2160971569833,12.8316847905789,13.1199940653822,405293.933328096,0.0,1.0
2000-05-25,33.75,34.38,33.19,33.94,65200,12.9739173661485,13.2160971569833,12.758646440962,13.0469557157653,169609.527939613,0.0,1.0
2000-05-26,34.44,34.5,33.69,33.75,54200,13.2391618989675,13.2622266409518,12.9508526241642,12.9739173661485,140994.423532624,0.0,1.0
2000-05-30,34.69,35.13,34.38,34.63,31400,13.3352649905686,13.5044064317866,13.2160971569833,13.3122002485844,81683.1162163171,0.0,1.0
2000-05-31,35.25,35.25,34.69,34.69,132400,13.5505359157551,13.5505359157551,13.3352649905686,13.3352649905686,344421.802135043,0.0,1.0
2000-06-01,36.25,36.31,35.44,35.75,93700,13.9349482821595,13.9580130241438,13.6235742653719,13.7427420989573,243748.662084997,0.0,1.0
2000-06-02,35.63,36.94,35.56,36.0,104400,13.6966126149888,14.2001928149785,13.6697037493405,13.8388451905584,271583.354553614,0.0,1.0
2000-06-05,35.44,36.0,35.25,35.63,48900,13.6235742653719,13.8388451905584,13.5505359157551,13.6966126149888,127207.14595471,0.0,1.0
2000-06-06,35.0,35.5,34.06,35.25,88600,13.454432824154,13.6466390073562,13.0930851997339,13.5505359157551,230481.659132665,0.0,1.0
2000-06-07,36.19,36.25,34.94,35.0,56600,13.9118835401752,13.9349482821595,13.4313680821697,13.454432824154,147237.719039603,0.0,1.0
2000-06-08,34.75,36.0,34.44,36.0,38800,13.3583297325529,13.8388451905584,13.2391618989675,13.8388451905584,100933.277362837,0.0,1.0
2000-06-09,35.25,35.31,34.38,34.88,90400,13.5505359157551,13.5736006577394,13.2160971569833,13.4083033401855,235164.1307629,0.0,1.0
2000-06-12,35.38,35.75,35.25,35.25,21900,13.6005095233877,13.7427420989573,13.5505359157551,13.5505359157551,56970.0715011891,0.0,1.0
2000-06-13,35.75,35.88,35.25,35.25,31500,13.7427420989573,13.7927157065899,13.5505359157551,13.5505359157551,81943.2535291077,0.0,1.0
2000-06-14,35.44,36.0,35.38,36.0,17200,13.6235742653719,13.8388451905584,13.6005095233877,13.8388451905584,44743.6178000208,0.0,1.0
2000-06-15,35.38,35.63,34.88,35.31,85900,13.6005095233877,13.6966126149888,13.4083033401855,13.5736006577394,223457.951687312,0.0,1.0
2000-06-16,34.88,35.25,34.75,35.25,41400,13.4083033401855,13.5505359157551,13.3583297325529,13.5505359157551,107696.847495399,0.0,1.0
2000-06-19,34.88,35.0,34.38,34.38,69300,13.4083033401855,13.454432824154,13.2160971569833,13.2160971569833,180275.157764037,0.0,1.0
2000-06-20,34.44,35.0,34.13,35.0,61900,13.2391618989675,13.454432824154,13.1199940653822,13.454432824154,161024.996617517,0.0,1.0
2000-06-21,34.5,34.75,34.19,34.31,44300,13.2622266409518,13.3583297325529,13.1430588073664,13.189188291335,115240.829566332,0.0,1.0
2000-06-22,34.25,34.63,34.25,34.63,37800,13.1661235493507,13.3122002485844,13.1661235493507,13.3122002485844,98331.9042349293,0.0,1.0
2000-06-23,34.94,35.56,34.31,34.31,82900,13.4313680821697,13.6697037493405,13.189188291335,13.189188291335,215653.832303589,0.0,1.0
2000-06-26,34.88,35.13,34.81,34.94,26000,13.4083033401855,13.5044064317866,13.3813944745372,13.4313680821697,67635.7013256126,0.0,1.0
2000-06-27,35.44,35.63,34.88,35.0,46700,13.6235742653719,13.6966126149888,13.4083033401855,13.454432824154,121484.125073312,0.0,1.0
2000-06-28,36.19,36.19,35.5,35.5,81200,13.9118835401752,13.9118835401752,13.6466390073562,13.6466390073562,211231.497986145,0.0,1.0
2000-06-29,36.19,36.25,35.88,36.06,75900,13.9118835401752,13.9349482821595,13.7927157065899,13.8619099325427,197444.220408231,0.0,1.0
2000-06-30,34.0,36.63,34.0,36.19,153800,13.0700204577496,14.0810249813932,13.0700204577496,13.9118835401752,400091.187072278,0.0,1.0
2000-07-03,34.94,34.94,34.38,34.38,36800,13.4313680821697,13.4313680821697,13.2160971569833,13.2160971569833,95730.5311070213,0.0,1.0
2000-07-05,35.94,36.0,35.0,35.19,65700,13.8157804485741,13.8388451905584,13.454432824154,13.5274711737708,170910.214503568,0.0,1.0
2000-07-06,35.69,36.13,35.31,35.94,105500,13.719677356973,13.888818798191,13.5736006577394,13.8157804485741,274444.864994314,0.0,1.0
2000-07-07,37.69,37.75,35.69,35.75,152300,14.4885020897818,14.5115668317661,13.719677356973,13.7427420989573,396189.127380417,0.0,1.0
2000-07-10,37.31,37.63,37.25,37.56,17300,14.3424253905482,14.4654373477976,14.3193606485639,14.4385284821493,45003.7551128114,0.0,1.0
2000-07-11,37.44,37.63,37.13,37.31,47800,14.3923989981807,14.4654373477976,14.2732311645954,14.3424253905482,124345.635514011,0.0,1.0
2000-07-12,37.88,38.0,37.19,37.19,41000,14.5615404393987,14.6076699233672,14.2962959065796,14.2962959065796,106656.298244235,0.0,1.0
2000-07-13,37.13,37.88,36.5,37.88,46000,14.2732311645954,14.5615404393987,14.0310513737606,14.5615404393987,119663.163883776,0.0,1.0
2000-07-14,37.63,37.63,37.0,37.25,43500,14.4654373477976,14.4654373477976,14.2232575569628,14.3193606485639,113159.731064006,0.0,1.0
2000-07-17,36.63,37.38,36.13,37.38,63300,14.0810249813932,14.3693342561965,13.888818798191,14.3693342561965,164666.918996588,0.0,1.0
2000-07-18,36.5,36.75,36.13,36.56,49600,14.0310513737606,14.1271544653617,13.888818798191,14.0541161157449,129028.107144246,0.0,1.0
2000-07-19,36.5,36.75,36.5,36.63,8800,14.0310513737606,14.1271544653617,14.0310513737606,14.0810249813932,22892.083525592,0.0,1.0
2000-07-20,37.25,37.56,36.5,36.5,46400,14.3193606485639,14.4385284821493,14.0310513737606,14.0310513737606,120703.71313494,0.0,1.0
2000-07-21,36.31,37.19,36.06,37.19,37800,13.9580130241438,14.2962959065796,13.8619099325427,14.2962959065796,98331.904234929,0.0,1.0
2000-07-24,36.19,36.5,35.81,36.06,43000,13.9118835401752,14.0310513737606,13.7658068409416,13.8619099325427,111859.044500052,0.0,1.0
2000-07-25,37.0,37.0,35.63,36.19,110900,14.2232575569628,14.2232575569628,13.6966126149888,13.9118835401752,288492.279885017,0.0,1.0
2000-07-26,38.13,38.44,36.75,37.0,213500,14.6576435309998,14.7768113645851,14.1271544653617,14.2232575569628,555393.162808396,0.0,1.0
2000-07-27,38.5,38.75,38.25,38.25,79900,14.7998761065694,14.8959791981705,14.7037730149683,14.7037730149683,207849.712919864,0.0,1.0
2000-07-28,37.88,38.75,37.63,38.75,34900,14.5615404393987,14.8959791981705,14.4654373477976,14.8959791981705,90787.9221639954,0.0,1.0
2000-07-31,38.56,38.63,37.88,37.88,58000,14.8229408485537,14.849849714202,14.5615404393987,14.5615404393987,150879.641418674,0.0,1.0
2000-08-01,38.0,38.5,37.94,38.5,142000,14.6076699233672,14.7998761065694,14.5846051813829,14.7998761065694,369394.984162962,0.0,1.0
2000-08-02,37.44,38.0,37.25,37.88,43400,14.3923989981807,14.6076699233672,14.3193606485639,14.5615404393987,112899.593751215,0.0,1.0
2000-08-03,37.94,37.94,37.44,37.44,28600,14.5846051813829,14.5846051813829,14.3923989981807,14.3923989981807,74399.2714581742,0.0,1.0
2000-08-04,37.94,38.44,37.88,38.0,261000,14.5846051813829,14.7768113645851,14.5615404393987,14.6076699233672,678958.386384037,0.0,1.0
2000-08-07,38.69,38.81,38.0,38.31,458500,14.8729144561862,14.9190439401548,14.6076699233672,14.7268377569526,1192729.5791459,0.0,1.0
2000-08-08,41.44,41.94,39.0,39.13,290700,15.9300484637983,16.1222546470005,14.9920822897716,15.0420558974042,756219.16828291,0.0,1.0
2000-08-09,41.13,41.63,40.13,41.5,210400,15.810880630213,16.0030868134152,15.4264682638086,15.9531132057826,547328.90611188,0.0,1.0
2000-08-10,40.38,41.19,40.31,41.19,58400,15.5225713554097,15.8339453721972,15.4956624897614,15.8339453721972,151920.190669838,0.0,1.0
2000-08-11,40.63,40.81,40.25,40.25,139200,15.6186744470108,15.6878686729636,15.4725977477771,15.4725977477771,362111.139404818,0.0,1.0
2000-08-14,40.56,40.88,40.13,40.5,107900,15.5917655813625,15.7147775386119,15.4264682638086,15.5687008393782,280688.160501292,0.0,1.0
2000-08-15,40.38,41.13,39.88,41.13,73400,15.5225713554097,15.810880630213,15.3303651722075,15.810880630213,190940.78758846,0.0,1.0
2000-08-16,40.13,40.13,40.0,40.13,72400,15.4264682638086,15.4264682638086,15.376494656176,15.4264682638086,188339.414460552,0.0,1.0
2000-08-17,40.0,40.06,39.75,40.0,33200,15.376494656176,15.3995593981603,15.2803915645749,15.376494656176,86365.5878465516,0.0,1.0
2000-08-18,39.75,39.75,39.44,39.5,25200,15.2803915645749,15.2803915645749,15.1612237309895,15.1842884729738,65554.6028232862,0.0,1.0
2000-08-21,39.94,39.94,39.56,39.56,32100,15.3534299141917,15.3534299141917,15.2073532149581,15.2073532149581,83504.0774058528,0.0,1.0
2000-08-22,39.38,39.94,39.31,39.94,21000,15.1381589890053,15.3534299141917,15.111250123357,15.3534299141917,54628.8356860717,0.0,1.0
2000-08-23,38.63,39.5,38.63,39.25,35300,14.849849714202,15.1842884729738,14.849849714202,15.0881853813727,91828.4714151587,0.0,1.0
2000-08-24,38.31,38.63,38.19,38.63,58600,14.7268377569526,14.849849714202,14.680708272984,14.849849714202,152440.465295419,0.0,1.0
2000-08-25,38.38,38.56,38.31,38.31,52000,14.7537466226009,14.8229408485537,14.7268377569526,14.7268377569526,135271.402651225,0.0,1.0
2000-08-28,38.5,38.88,38.25,38.25,56000,14.7998761065694,14.9459528058031,14.7037730149683,14.7037730149683,145676.895162858,0.0,1.0
2000-08-29,38.38,38.75,38.19,38.75,85700,14.7537466226009,14.8959791981705,14.680708272984,14.8959791981705,222937.677061731,0.0,1.0
2000-08-30,39.13,39.19,38.19,38.19,88700,15.0420558974042,15.0651206393884,14.680708272984,14.680708272984,230741.796445455,0.0,1.0
2000-08-31,39.69,39.88,39.31,39.31,75000,15.2573268225906,15.3303651722075,15.111250123357,15.111250123357,195102.984593114,0.0,1.0
2000-09-01,39.13,39.88,39.0,39.81,33100,15.0420558974042,15.3303651722075,14.9920822897716,15.3034563065592,86105.4505337607,0.0,1.0
2000-09-05,39.88,40.0,39.25,39.38,70200,15.3303651722075,15.376494656176,15.0881853813727,15.1381589890053,182616.393579154,0.0,1.0
2000-09-06,40.88,41.0,39.88,39.94,101700,15.7147775386119,15.7609070225804,15.3303651722075,15.3534299141917,264559.647108262,0.0,1.0
2000-09-07,39.5,41.0,39.19,41.0,49300,15.1842884729738,15.7609070225804,15.0651206393884,15.7609070225804,128247.695205873,0.0,1.0
2000-09-08,39.25,39.5,39.0,39.5,404900,15.0881853813727,15.1842884729738,14.9920822897716,15.1842884729738,1053295.97949002,0.0,1.0
2000-09-11,39.38,40.19,39.19,39.5,96500,15.1381589890053,15.4495330057928,15.0651206393884,15.1842884729738,251032.506843139,0.0,1.0
2000-09-12,39.75,40.13,39.44,39.5,80700,15.2803915645749,15.4264682638086,15.1612237309895,15.1842884729738,209930.81142219,0.0,1.0
2000-09-13,39.81,40.44,39.75,40.25,53100,15.3034563065592,15.5456360973939,15.2803915645749,15.4725977477771,138132.913091924,0.0,1.0
2000-09-14,39.56,40.25,39.5,39.94,42600,15.2073532149581,15.4725977477771,15.1842884729738,15.3534299141917,110818.495248888,0.0,1.0
2000-09-15,39.44,39.81,38.69,39.5,43500,15.1612237309895,15.3034563065592,14.8729144561862,15.1842884729738,113159.731064006,0.0,1.0
2000-09-18,37.88,39.44,37.75,39.44,32400,14.5615404393987,15.1612237309895,14.5115668317661,15.1612237309895,84284.4893442249,0.0,1.0
2000-09-19,38.25,38.69,37.88,37.88,40100,14.7037730149683,14.8729144561862,14.5615404393987,14.5615404393987,104315.062429118,0.0,1.0
2000-09-20,37.63,38.5,37.5,38.44,25700,14.4654373477976,14.7998761065694,14.415463740165,14.7768113645851,66855.2893872401,0.0,1.0
2000-09-21,37.25,38.06,37.0,37.88,35500,14.3193606485639,14.6307346653515,14.2232575569628,14.5615404393987,92348.7460407404,0.0,1.0
2000-09-22,38.25,38.25,37.31,37.38,41000,14.7037730149683,14.7037730149683,14.3424253905482,14.3693342561965,106656.298244235,0.0,1.0
2000-09-25,37.81,38.88,37.75,38.5,35100,14.5346315737504,14.9459528058031,14.5115668317661,14.7998761065694,91308.1967895769,0.0,1.0
2000-09-26,38.25,38.38,37.88,38.0,55000,14.7037730149683,14.7537466226009,14.5615404393987,14.6076699233672,143075.52203495,0.0,1.0
2000-09-27,37.19,37.38,37.06,37.38,194500,14.2962959065796,14.3693342561965,14.2463222989471,14.3693342561965,505967.073378143,0.0,1.0
2000-09-28,38.5,38.75,37.13,37.13,181600,14.7998761065694,14.8959791981705,14.2732311645954,14.2732311645954,472409.360028126,0.0,1.0
2000-09-29,38.25,38.75,38.13,38.25,115600,14.7037730149683,14.8959791981705,14.6576435309998,14.7037730149683,300718.733586186,0.0,1.0
2000-10-02,38.38,38.56,37.44,38.13,48200,14.7537466226009,14.8229408485537,14.3923989981807,14.6576435309998,125386.184765174,0.0,1.0
2000-10-03,37.75,38.5,37.44,38.5,54200,14.5115668317661,14.7998761065694,14.3923989981807,14.7998761065694,140994.423532623,0.0,1.0
2000-10-04,37.63,38.06,37.38,37.63,81600,14.4654373477976,14.6307346653515,14.3693342561965,14.4654373477976,212272.047237307,0.0,1.0
2000-10-05,37.56,38.0,37.5,37.63,57600,14.4385284821493,14.6076699233672,14.415463740165,14.4654373477976,149839.092167511,0.0,1.0
2000-10-06,36.0,37.56,36.0,37.56,43800,13.8388451905584,14.4385284821493,13.8388451905584,14.4385284821493,113940.143002378,0.0,1.0
2000-10-09,35.44,36.31,35.25,36.19,43000,13.6235742653719,13.9580130241438,13.5505359157551,13.9118835401752,111859.044500052,0.0,1.0
2000-10-10,34.06,35.31,34.0,35.31,73300,13.0930851997339,13.5736006577394,13.0700204577496,13.5736006577394,190680.650275669,0.0,1.0
2000-10-11,33.56,33.88,32.13,33.81,310600,12.9008790165317,13.0238909737811,12.3511693325734,12.9969821081328,807986.493528279,0.0,1.0
2000-10-12,32.5,33.56,32.06,33.5,121200,12.493401908143,12.9008790165317,12.3242604669251,12.8778142745474,315286.423102472,0.0,1.0
2000-10-13,33.44,33.5,32.25,32.25,167900,12.8547495325631,12.8778142745474,12.3972988165419,12.3972988165419,436770.548175785,0.0,1.0
2000-10-16,33.5,33.63,33.06,33.44,83400,12.8778142745474,12.92778788218,12.7086728333295,12.8547495325631,216954.518867542,0.0,1.0
2000-10-17,33.0,33.75,32.88,33.69,60600,12.6856080913452,12.9739173661485,12.6394786073767,12.9508526241642,157643.211551236,0.0,1.0
2000-10-18,33.25,33.56,32.56,33.13,108700,12.7817111829463,12.9008790165317,12.5164666501273,12.7355816989778,282769.259003619,0.0,1.0
2000-10-19,34.06,34.63,33.75,33.75,80500,13.0930851997339,13.3122002485844,12.9739173661485,12.9739173661485,209410.536796608,0.0,1.0
2000-10-20,34.38,34.63,34.25,34.38,68100,13.2160971569833,13.3122002485844,13.1661235493507,13.2160971569833,177153.510010547,0.0,1.0
2000-10-23,33.13,34.38,33.13,34.25,66600,12.7355816989778,13.2160971569833,12.7355816989778,13.1661235493507,173251.450318685,0.0,1.0
2000-10-24,33.94,34.25,33.0,33.0,661900,13.0469557157653,13.1661235493507,12.6856080913452,12.6856080913452,1721848.87336243,0.0,1.0
2000-10-25,36.19,36.31,34.19,34.19,199200,13.9118835401752,13.9580130241438,13.1430588073664,13.1430588073664,518193.527079311,0.0,1.0
2000-10-26,35.56,36.75,35.0,36.75,87100,13.6697037493405,14.1271544653617,13.454432824154,14.1271544653617,226579.599440802,0.0,1.0
2000-10-27,36.0,36.06,35.25,35.5,40800,13.8388451905584,13.8619099325427,13.5505359157551,13.6466390073562,106136.023618654,0.0,1.0
2000-10-30,37.0,38.25,35.75,35.75,88300,14.2232575569628,14.7037730149683,13.7427420989573,13.7427420989573,229701.247194292,0.0,1.0
2000-10-31,36.5,37.25,36.44,37.13,69700,14.0310513737606,14.3193606485639,14.0079866317763,14.2732311645954,181315.7070152,0.0,1.0
2000-11-01,36.13,37.13,35.88,36.5,70600,13.888818798191,14.2732311645954,13.7927157065899,14.0310513737606,183656.942830317,0.0,1.0
2000-11-02,35.69,36.25,35.44,35.88,83000,13.719677356973,13.9349482821595,13.6235742653719,13.7927157065899,215913.96961638,0.0,1.0
2000-11-03,34.69,35.81,34.44,35.81,38400,13.3352649905686,13.7658068409416,13.2391618989675,13.7658068409416,99892.7281116744,0.0,1.0
2000-11-06,35.06,35.38,34.75,34.81,28000,13.4774975661383,13.6005095233877,13.3583297325529,13.3813944745372,72838.4475814289,0.0,1.0
2000-11-07,35.06,35.5,34.88,35.06,74900,13.4774975661383,13.6466390073562,13.4083033401855,13.4774975661383,194842.847280322,0.0,1.0
2000-11-08,35.31,36.31,35.06,35.06,48600,13.5736006577394,13.9580130241438,13.4774975661383,13.4774975661383,126426.734016337,0.0,1.0
2000-11-09,35.0,35.69,34.56,35.69,72700,13.454432824154,13.719677356973,13.2852913829361,13.719677356973,189119.826398925,0.0,1.0
2000-11-10,36.13,36.25,35.06,35.06,67300,13.888818798191,13.9349482821595,13.4774975661383,13.4774975661383,175072.41150822,0.0,1.0
2000-11-13,35.0,36.5,34.25,36.13,136300,13.454432824154,14.0310513737606,13.1661235493507,13.888818798191,354567.157333885,0.0,1.0
2000-11-14,35.31,35.63,35.13,35.25,248800,13.5736006577394,13.6966126149888,13.5044064317866,13.5505359157551,647221.634223554,0.0,1.0
2000-11-15,36.13,36.56,35.75,35.88,337900,13.888818798191,14.0541161157449,13.7427420989573,13.7927157065899,879003.979920173,0.0,1.0
2000-11-16,36.75,37.0,36.13,36.25,59100,14.1271544653617,14.2232575569628,13.888818798191,13.9349482821595,153741.151859374,0.0,1.0
2000-11-17,37.06,38.0,36.63,36.63,69600,14.2463222989471,14.6076699233672,14.0810249813932,14.0810249813932,181055.569702409,0.0,1.0
2000-11-20,36.38,37.13,36.25,37.13,54700,13.9849218897921,14.2732311645954,13.9349482821595,14.2732311645954,142295.110096577,0.0,1.0
2000-11-21,36.19,36.56,36.13,36.56,57800,13.9118835401752,14.0541161157449,13.888818798191,14.0541161157449,150359.366793093,0.0,1.0
2000-11-22,36.0,36.94,35.75,36.31,95100,13.8388451905584,14.2001928149785,13.7427420989573,13.9580130241438,247390.584464068,0.0,1.0
2000-11-24,36.31,36.38,36.0,36.0,9000,13.9580130241438,13.9849218897921,13.8388451905584,13.8388451905584,23412.3581511736,0.0,1.0
2000-11-27,36.44,36.56,36.0,36.38,50400,14.0079866317763,14.0541161157449,13.8388451905584,13.9849218897921,131109.205646573,0.0,1.0
2000-11-28,37.25,37.38,36.25,36.31,102300,14.3193606485639,14.3693342561965,13.9349482821595,13.9580130241438,266120.470985007,0.0,1.0
2000-11-29,37.56,37.69,37.13,37.13,58100,14.4385284821493,14.4885020897818,14.2732311645954,14.2732311645954,151139.778731465,0.0,1.0
2000-11-30,37.19,37.81,36.94,37.56,190200,14.2962959065796,14.5346315737504,14.2001928149785,14.4385284821493,494781.168928137,0.0,1.0
2000-12-01,38.31,38.63,37.31,37.31,77600,14.7268377569526,14.849849714202,14.3424253905482,14.3424253905482,201866.554725674,0.0,1.0
2000-12-04,38.19,38.38,37.75,38.38,55400,14.680708272984,14.7537466226009,14.5115668317661,14.7537466226009,144116.071286114,0.0,1.0
2000-12-05,38.19,38.31,38.06,38.06,85000,14.680708272984,14.7268377569526,14.6307346653515,14.6307346653515,221116.715872196,0.0,1.0
2000-12-06,39.94,40.06,38.06,38.44,206900,15.3534299141917,15.3995593981603,14.6307346653515,14.7768113645851,538224.100164204,0.0,1.0
2000-12-07,39.13,39.38,39.0,39.38,43300,15.0420558974042,15.1381589890053,14.9920822897716,15.1381589890053,112639.456438424,0.0,1.0
2000-12-08,39.69,39.69,38.88,39.38,114800,15.2573268225906,15.2573268225906,14.9459528058031,15.1381589890053,298637.63508386,0.0,1.0
2000-12-11,39.06,39.94,38.88,39.94,257200,15.0151470317559,15.3534299141917,14.9459528058031,15.3534299141917,669073.168497983,0.0,1.0
2000-12-12,39.06,39.13,38.81,39.06,25900,15.0151470317559,15.0420558974042,14.9190439401548,15.0151470317559,67375.5640128217,0.0,1.0
2000-12-13,38.5,38.94,38.31,38.88,45900,14.7998761065694,14.9690175477873,14.7268377569526,14.9459528058031,119403.026570986,0.0,1.0
2000-12-14,38.19,38.5,37.88,38.5,18400,14.680708272984,14.7998761065694,14.5615404393987,14.7998761065694,47865.2655535107,0.0,1.0
2000-12-15,37.69,38.25,37.69,38.19,30400,14.4885020897818,14.7037730149683,14.4885020897818,14.680708272984,79081.7430884089,0.0,1.0
2000-12-18,38.56,38.75,37.88,37.88,58600,14.8229408485537,14.8959791981705,14.5615404393987,14.5615404393987,152440.465295419,0.0,1.0
2000-12-19,38.06,38.56,38.0,38.56,71600,14.6307346653515,14.8229408485537,14.6076699233672,14.8229408485537,186258.315958225,0.0,1.0
2000-12-20,37.75,38.25,37.63,37.81,86700,14.5115668317661,14.7037730149683,14.4654373477976,14.5346315737504,225539.050189639,0.0,1.0
2000-12-21,37.75,38.13,37.28,37.75,160100,14.5115668317661,14.6576435309998,14.330893019556,14.5115668317661,416479.8377781,0.0,1.0
2000-12-22,38.06,38.25,37.81,37.88,110700,14.6307346653515,14.7037730149683,14.5346315737504,14.5615404393987,287972.005259435,0.0,1.0
2000-12-26,38.19,38.5,37.62,38.06,89600,14.680708272984,14.7998761065694,14.4615932241335,14.6307346653515,233083.032260574,0.0,1.0
2000-12-27,38.19,38.5,38.0,38.44,76400,14.680708272984,14.7998761065694,14.6076699233672,14.7768113645851,198744.906972186,0.0,1.0
2000-12-28,38.25,38.5,37.63,38.44,109000,14.7037730149683,14.7998761065694,14.4654373477976,14.7768113645851,283549.670941992,0.0,1.0
2000-12-29,38.75,38.75,38.0,38.25,197400,14.8959791981705,14.8959791981705,14.6076699233672,14.7037730149683,513511.055449075,0.0,1.0
2001-01-02,38.0,38.75,37.88,38.75,60200,14.6076699233672,14.8959791981705,14.5615404393987,14.8959791981705,156602.662300073,0.0,1.0
2001-01-03,38.19,38.75,38.0,38.06,83400,14.680708272984,14.8959791981705,14.6076699233672,14.6307346653515,216954.518867543,0.0,1.0
2001-01-04,37.25,38.63,37.13,38.56,89300,14.3193606485639,14.849849714202,14.2732311645954,14.8229408485537,232302.620322201,0.0,1.0
2001-01-05,36.31,37.13,36.13,37.13,100200,13.9580130241438,14.2732311645954,13.888818798191,14.2732311645954,260657.587416399,0.0,1.0
2001-01-08,36.44,37.0,36.06,36.06,36900,14.0079866317763,14.2232575569628,13.8619099325427,13.8619099325427,95990.6684198122,0.0,1.0
2001-01-09,36.19,36.38,36.0,36.19,75400,13.9118835401752,13.9849218897921,13.8388451905584,13.9118835401752,196143.533844277,0.0,1.0
2001-01-10,36.13,36.31,35.88,36.31,27600,13.888818798191,13.9580130241438,13.7927157065899,13.9580130241438,71797.8983302657,0.0,1.0
2001-01-11,35.63,36.44,35.5,36.38,23000,13.6966126149888,14.0079866317763,13.6466390073562,13.9849218897921,59831.5819418881,0.0,1.0
2001-01-12,34.56,35.56,34.56,35.56,217600,13.2852913829361,13.6697037493405,13.2852913829361,13.6697037493405,566058.792632819,0.0,1.0
2001-01-16,34.69,35.25,34.69,34.75,65300,13.3352649905686,13.5505359157551,13.3352649905686,13.3583297325529,169869.665252405,0.0,1.0
2001-01-17,34.56,35.06,34.56,34.94,68500,13.2852913829361,13.4774975661383,13.2852913829361,13.4313680821697,178194.05926171,0.0,1.0
2001-01-18,35.06,35.13,34.5,34.75,69300,13.4774975661383,13.5044064317866,13.2622266409518,13.3583297325529,180275.157764037,0.0,1.0
2001-01-19,34.38,35.44,34.38,35.31,121100,13.2160971569833,13.6235742653719,13.2160971569833,13.5736006577394,315026.28578968,0.0,1.0
2001-01-22,34.88,35.25,34.63,34.63,164200,13.4083033401855,13.5505359157551,13.3122002485844,13.3122002485844,427145.467602523,0.0,1.0
2001-01-23,34.69,34.94,34.0,34.88,190200,13.3352649905686,13.4313680821697,13.0700204577496,13.4083033401855,494781.168928137,0.0,1.0
2001-01-24,35.0,35.0,34.81,34.88,263100,13.454432824154,13.454432824154,13.3813944745372,13.4083033401855,684421.269952643,0.0,1.0
2001-01-25,35.0,35.31,34.63,35.13,157500,13.454432824154,13.5736006577394,13.3122002485844,13.5044064317866,409716.267645539,0.0,1.0
2001-01-26,34.94,35.06,34.69,35.0,159800,13.4313680821697,13.4774975661383,13.3352649905686,13.454432824154,415699.425839729,0.0,1.0
2001-01-29,35.25,36.0,35.1,35.19,151500,13.5505359157551,13.8388451905584,13.4928740607944,13.5274711737708,394108.02887809,0.0,1.0
2001-01-30,35.21,35.7,34.7,35.25,148000,13.5351594210989,13.7235214806371,13.3391091142327,13.5505359157551,385003.222930412,0.0,1.0
2001-01-31,35.1,35.36,34.35,35.34,238400,13.4928740607944,13.5928212760596,13.2045647859911,13.5851330287315,620167.353693312,0.0,1.0
2001-02-01,36.48,36.9,34.85,34.85,232700,14.0233631264325,14.1848163203224,13.3967709691933,13.3967709691933,605339.526864234,0.0,1.0
2001-02-02,37.0,37.25,36.32,36.48,88600,14.2232575569628,14.3193606485639,13.9618571478078,14.0233631264325,230481.659132665,0.0,1.0
2001-02-05,37.59,37.74,37.0,37.0,50400,14.4500608531414,14.5077227081021,14.2232575569628,14.2232575569628,131109.205646572,0.0,1.0
2001-02-06,36.6,38.4,36.05,38.25,111000,14.069492610401,14.761434869929,13.8580658088786,14.7037730149683,288752.417197809,0.0,1.0
2001-02-07,37.71,37.97,37.16,37.2,135500,14.4961903371099,14.5961375523751,14.2847635355875,14.3001400302437,352486.058831559,0.0,1.0
2001-02-08,38.04,38.05,36.92,37.95,117300,14.6230464180234,14.6268905416874,14.1925045676504,14.588449305047,305141.067903629,0.0,1.0
2001-02-09,37.64,38.04,37.35,38.04,102500,14.4692814714616,14.6230464180234,14.3578018852043,14.6230464180234,266640.745610589,0.0,1.0
2001-02-12,38.4,38.4,37.75,37.81,51500,14.761434869929,14.761434869929,14.5115668317661,14.5346315737504,133970.716087271,0.0,1.0
2001-02-13,38.31,38.6,38.1,38.6,96400,14.7268377569526,14.8383173432098,14.6461111600076,14.8383173432098,250772.369530348,0.0,1.0
2001-02-14,38.12,39.21,37.95,38.31,325200,14.6537994073357,15.0728088867165,14.588449305047,14.7268377569526,845966.541195742,0.0,1.0
2001-02-15,38.06,38.1,37.5,37.87,310300,14.6307346653515,14.6461111600076,14.415463740165,14.5576963157346,807206.081589907,0.0,1.0
2001-02-16,37.53,38.0,37.25,38.0,59100,14.4269961111571,14.6076699233672,14.3193606485639,14.6076699233672,153741.151859374,0.0,1.0
2001-02-20,37.09,37.7,36.3,37.6,60000,14.2578546699392,14.4923462134459,13.9541689004797,14.4539049768054,156082.387674491,0.0,1.0
2001-02-21,36.46,37.13,36.1,37.0,58300,14.0156748791044,14.2732311645954,13.8772864271988,14.2232575569628,151660.053357047,0.0,1.0
2001-02-22,36.7,36.7,35.9,36.4,63400,14.1079338470415,14.1079338470415,13.800403953918,13.9926101371202,164927.056309379,0.0,1.0
2001-02-23,36.35,36.85,36.0,36.85,66200,13.9733895187999,14.1655957020021,13.8388451905584,14.1655957020021,172210.901067522,0.0,1.0
2001-02-26,37.0,37.0,36.1,36.1,96500,14.2232575569628,14.2232575569628,13.8772864271988,13.8772864271988,251032.50684314,0.0,1.0
2001-02-27,37.91,38.15,36.93,36.95,194200,14.5730728103908,14.6653317783279,14.1963486913145,14.2040369386426,505186.661439769,0.0,1.0
2001-02-28,37.81,38.2,37.6,37.91,163700,14.5346315737504,14.6845523966481,14.4539049768054,14.5730728103908,425844.781038568,0.0,1.0
2001-03-01,37.45,37.81,36.77,37.81,103300,14.3962431218448,14.5346315737504,14.1348427126898,14.5346315737504,268721.844112915,0.0,1.0
2001-03-02,37.83,37.83,37.15,37.4,127000,14.5423198210784,14.5423198210784,14.2809194119235,14.3770225035246,330374.38724434,0.0,1.0
2001-03-05,37.8,37.9,37.42,37.9,38900,14.5307874500863,14.5692286867268,14.3847107508526,14.5692286867268,101193.414675628,0.0,1.0
2001-03-06,37.08,37.59,36.9,37.55,77100,14.2540105462751,14.4500608531414,14.1848163203224,14.4346843584852,200565.868161722,0.0,1.0
2001-03-07,37.46,37.9,37.18,37.18,88500,14.4000872455088,14.5692286867268,14.2924517829156,14.2924517829156,230221.521819874,0.0,1.0
2001-03-08,37.58,37.8,37.4,37.61,83700,14.4462167294773,14.5307874500863,14.3770225035246,14.4577491004695,217734.930805916,0.0,1.0
2001-03-09,37.92,38.19,37.5,37.8,102000,14.5769169340548,14.680708272984,14.415463740165,14.5307874500863,265340.059046635,0.0,1.0
2001-03-12,37.06,38.05,36.85,37.95,108200,14.2463222989471,14.6268905416874,14.1655957020021,14.588449305047,281468.572439665,0.0,1.0
2001-03-13,36.79,37.25,36.75,37.25,129700,14.1425309600179,14.3193606485639,14.1271544653617,14.3193606485639,337398.094689691,0.0,1.0
2001-03-14,35.85,36.15,35.6,36.0,54000,13.7811833355977,13.8965070455191,13.6850802439966,13.8388451905584,140474.148907042,0.0,1.0
2001-03-15,36.21,36.25,35.85,35.85,17500,13.9195717875033,13.9349482821595,13.7811833355977,13.7811833355977,45524.0297383933,0.0,1.0
2001-03-16,35.9,36.65,35.7,36.65,190000,13.800403953918,14.0887132287213,13.7235214806371,14.0887132287213,494260.894302553,0.0,1.0
2001-03-19,35.0,36.4,34.85,36.4,123200,13.454432824154,13.9926101371202,13.3967709691933,13.9926101371202,320489.169358288,0.0,1.0
2001-03-20,34.63,35.0,34.6,35.0,185800,13.3122002485844,13.454432824154,13.3006678775922,13.454432824154,483335.127165339,0.0,1.0
2001-03-21,33.48,34.88,33.48,34.88,180600,12.8701260272193,13.4083033401855,12.8701260272193,13.4083033401855,469807.986900218,0.0,1.0
2001-03-22,32.5,33.5,32.1,33.48,186300,12.493401908143,12.8778142745474,12.3396369615812,12.8701260272193,484635.813729294,0.0,1.0
2001-03-23,33.8,33.8,32.5,32.5,135900,12.9931379844687,12.9931379844687,12.493401908143,12.493401908143,353526.608082722,0.0,1.0
2001-03-26,34.08,34.25,33.55,33.55,86100,13.1007734470619,13.1661235493507,12.8970348928676,12.8970348928676,223978.226312895,0.0,1.0
2001-03-27,34.0,34.1,33.5,34.0,149200,13.0700204577496,13.10846169439,12.8778142745474,13.0700204577496,388124.870683901,0.0,1.0
2001-03-28,34.01,34.05,33.56,34.0,43200,13.0738645814136,13.0892410760698,12.9008790165317,13.0700204577496,112379.319125634,0.0,1.0
2001-03-29,34.18,34.4,33.6,34.11,47800,13.1392146837024,13.2237854043114,12.9162555111878,13.1123058180541,124345.635514011,0.0,1.0
2001-03-30,35.01,35.13,34.2,34.2,221500,13.458276947818,13.5044064317866,13.1469029310305,13.1469029310305,576204.147831664,0.0,1.0
2001-04-02,35.86,36.2,35.05,35.25,209000,13.7850274592618,13.9157276638393,13.4736534424742,13.5505359157551,543686.983732809,0.0,1.0
2001-04-03,34.4,35.85,34.4,35.85,73800,13.2237854043114,13.7811833355977,13.2237854043114,13.7811833355977,191981.336839623,0.0,1.0
2001-04-04,34.23,34.95,34.0,34.55,74700,13.1584353020226,13.4352122058338,13.0700204577496,13.281447259272,194322.572654741,0.0,1.0
2001-04-05,34.83,35.0,34.1,34.38,120400,13.3890827218652,13.454432824154,13.10846169439,13.2160971569833,313205.324600146,0.0,1.0
2001-04-06,34.11,35.15,34.0,34.7,67300,13.1123058180541,13.5120946791147,13.0700204577496,13.3391091142327,175072.41150822,0.0,1.0
2001-04-09,34.42,34.65,34.2,34.3,39200,13.2314736516394,13.3198884959125,13.1469029310305,13.1853441676709,101973.826614001,0.0,1.0
2001-04-10,34.81,34.95,34.1,34.42,118900,13.3813944745372,13.4352122058338,13.10846169439,13.2314736516394,309303.264908282,0.0,1.0
2001-04-11,34.94,35.06,34.6,35.06,129300,13.4313680821697,13.4774975661383,13.3006678775922,13.4774975661383,336357.545438529,0.0,1.0
2001-04-12,35.21,35.7,34.75,34.94,86600,13.5351594210989,13.7235214806371,13.3583297325529,13.4313680821697,225278.912876849,0.0,1.0
2001-04-16,35.35,35.85,34.9,35.4,114800,13.5889771523955,13.7811833355977,13.4159915875136,13.6081977707158,298637.63508386,0.0,1.0
2001-04-17,35.48,35.7,35.35,35.45,169800,13.6389507600281,13.7235214806371,13.5889771523955,13.627418389036,441713.15711881,0.0,1.0
2001-04-18,35.0,35.85,34.85,35.7,204800,13.454432824154,13.7811833355977,13.3967709691933,13.7235214806371,532761.216595596,0.0,1.0
2001-04-19,35.33,35.9,34.99,35.0,107600,13.5812889050674,13.800403953918,13.45058870049,13.454432824154,279907.748562921,0.0,1.0
2001-04-20,35.19,36.0,34.9,36.0,94200,13.5274711737708,13.8388451905584,13.4159915875136,13.8388451905584,245049.348648951,0.0,1.0
2001-04-23,34.89,35.4,34.15,35.1,200800,13.4121474638495,13.6081977707158,13.1276823127103,13.4928740607944,522355.724083963,0.0,1.0
2001-04-24,34.1,35.07,33.8,35.0,153800,13.10846169439,13.4813416898023,12.9931379844687,13.454432824154,400091.18707228,0.0,1.0
2001-04-25,34.24,34.4,33.95,34.35,145700,13.1622794256867,13.2237854043114,13.0507998394294,13.2045647859911,379020.064736221,0.0,1.0
2001-04-26,34.89,34.95,34.3,34.49,131800,13.4121474638495,13.4352122058338,13.1853441676709,13.2583825172878,342860.978258299,0.0,1.0
2001-04-27,35.25,35.45,34.92,35.05,101500,13.5505359157551,13.627418389036,13.4236798348416,13.4736534424742,264039.37248268,0.0,1.0
2001-04-30,35.31,36.1,34.7,35.43,222200,13.5736006577394,13.8772864271988,13.3391091142327,13.6197301417079,578025.109021196,0.0,1.0
2001-05-01,35.6,35.9,35.03,35.9,107000,13.6850802439966,13.800403953918,13.4659651951461,13.800403953918,278346.924686176,0.0,1.0
2001-05-02,35.25,35.7,35.0,35.7,117400,13.5505359157551,13.7235214806371,13.454432824154,13.7235214806371,305401.205216421,0.0,1.0
2001-05-03,35.52,36.25,35.35,36.0,235100,13.6543272546843,13.9349482821595,13.5889771523955,13.8388451905584,611582.822371213,0.0,1.0
2001-05-04,35.9,36.0,35.4,35.53,87500,13.800403953918,13.8388451905584,13.6081977707158,13.6581713783483,227620.148691965,0.0,1.0
2001-05-07,36.55,36.97,35.8,35.91,170900,14.0502719920808,14.2117251859707,13.7619627172775,13.804248077582,444574.667559509,0.0,1.0
2001-05-08,36.67,36.85,36.46,36.8,95300,14.0964014760493,14.1655957020021,14.0156748791044,14.1463750836819,247910.859089651,0.0,1.0
2001-05-09,37.01,37.12,36.55,36.6,231100,14.2271016806268,14.2693870409313,14.0502719920808,14.069492610401,601177.329859583,0.0,1.0
2001-05-10,37.44,37.8,37.05,37.15,382300,14.3923989981807,14.5307874500863,14.242478175283,14.2809194119235,994504.9467993,0.0,1.0
2001-05-11,37.6,38.7,37.25,37.44,347600,14.4539049768054,14.8767585798503,14.3193606485639,14.3923989981807,904237.299260886,0.0,1.0
2001-05-14,37.94,38.5,37.5,37.61,69200,14.5846051813829,14.7998761065694,14.415463740165,14.4577491004695,180015.020451247,0.0,1.0
2001-05-15,37.55,38.1,37.55,38.0,152000,14.4346843584852,14.6461111600076,14.4346843584852,14.6076699233672,395408.715442044,0.0,1.0
2001-05-16,38.23,38.5,37.75,37.75,213100,14.6960847676402,14.7998761065694,14.5115668317661,14.5115668317661,554352.613557234,0.0,1.0
2001-05-17,38.36,38.5,37.9,38.23,61300,14.7460583752728,14.7998761065694,14.5692286867268,14.6960847676402,159464.172740771,0.0,1.0
2001-05-18,38.5,38.95,38.3,38.36,87900,14.7998761065694,14.9728616714514,14.7229936332885,14.7460583752728,228660.697943129,0.0,1.0
2001-05-21,38.26,38.6,38.15,38.6,127000,14.7076171386323,14.8383173432098,14.6653317783279,14.8383173432098,330374.38724434,0.0,1.0
2001-05-22,38.32,38.5,38.02,38.26,400300,14.7306818806166,14.7998761065694,14.6153581706953,14.7076171386323,1041329.66310165,0.0,1.0
2001-05-23,39.0,39.9,38.8,38.95,222300,14.9920822897716,15.3380534195356,14.9151998164907,14.9728616714514,578285.246333989,0.0,1.0
2001-05-24,39.77,39.87,39.5,39.75,359700,15.288079811903,15.3265210485434,15.1842884729738,15.2803915645749,935713.914108572,0.0,1.0
2001-05-25,39.75,39.92,39.38,39.85,96200,15.2803915645749,15.3457416668636,15.1381589890053,15.3188328012153,250252.094904767,0.0,1.0
2001-05-29,39.9,40.2,39.8,40.15,130300,15.3380534195356,15.4533771294569,15.2996121828951,15.4341565111367,338958.918566435,0.0,1.0
2001-05-30,39.55,40.15,39.1,40.15,160600,15.203509091294,15.4341565111367,15.030523526412,15.4341565111367,417780.524342054,0.0,1.0
2001-05-31,39.83,39.9,39.4,39.57,109200,15.3111445538872,15.3380534195356,15.1458472363334,15.2111973386221,284069.945567574,0.0,1.0
2001-06-01,39.5,39.95,39.15,39.95,217500,15.1842884729738,15.3572740378558,15.0497441447323,15.3572740378558,565798.655320029,0.0,1.0
2001-06-04,39.48,39.6,39.05,39.49,234600,15.1766002256457,15.2227297096142,15.0113029080918,15.1804443493098,610282.13580726,0.0,1.0
2001-06-05,39.5,39.5,39.2,39.5,189600,15.1842884729738,15.1842884729738,15.0689647630525,15.1842884729738,493220.345051391,0.0,1.0
2001-06-06,39.19,39.7,39.05,39.5,183100,15.0651206393884,15.2611709462547,15.0113029080918,15.1842884729738,476311.419719989,0.0,1.0
2001-06-07,39.35,39.49,39.0,39.35,220700,15.1266266180131,15.1804443493098,14.9920822897716,15.1266266180131,574123.049329337,0.0,1.0
2001-06-08,39.4,39.48,39.3,39.45,90400,15.1458472363334,15.1766002256457,15.1074059996929,15.1650678546536,235164.130762899,0.0,1.0
2001-06-11,39.21,39.48,39.15,39.15,48300,15.0728088867165,15.1766002256457,15.0497441447323,15.0497441447323,125646.322077965,0.0,1.0
2001-06-12,39.4,39.48,38.98,39.4,161300,15.1458472363334,15.1766002256457,14.9843940424435,15.1458472363334,419601.485531589,0.0,1.0
2001-06-13,39.7,39.8,39.4,39.47,239000,15.2611709462547,15.2996121828951,15.1458472363334,15.1727561019817,621728.177570055,0.0,1.0
2001-06-14,39.25,40.24,39.2,39.8,79600,15.0881853813727,15.4687536241131,15.0689647630525,15.2996121828951,207069.300981491,0.0,1.0
2001-06-15,39.5,39.64,39.09,39.4,59800,15.1842884729738,15.2381062042704,15.026679402748,15.1458472363334,155562.113048909,0.0,1.0
2001-06-18,39.51,39.6,39.3,39.32,37400,15.1881325966378,15.2227297096142,15.1074059996929,15.115094247021,97291.3549837663,0.0,1.0
2001-06-19,39.56,40.03,39.51,39.8,93800,15.2073532149581,15.3880270271681,15.1881325966378,15.2996121828951,244008.799397787,0.0,1.0
2001-06-20,39.41,39.6,38.6,39.57,122400,15.1496913599974,15.2227297096142,14.8383173432098,15.2111973386221,318408.070855961,0.0,1.0
2001-06-21,39.27,39.8,39.05,39.4,151400,15.0958736287008,15.2996121828951,15.0113029080918,15.1458472363334,393847.891565298,0.0,1.0
2001-06-22,39.47,39.55,39.22,39.45,60500,15.1727561019817,15.203509091294,15.0766530103806,15.1650678546536,157383.074238445,0.0,1.0
2001-06-25,39.17,39.5,39.05,39.45,82900,15.0574323920603,15.1842884729738,15.0113029080918,15.1650678546536,215653.832303589,0.0,1.0
2001-06-26,39.3,39.7,39.0,39.1,178300,15.1074059996929,15.2611709462547,14.9920822897716,15.030523526412,463824.828706029,0.0,1.0
2001-06-27,39.5,39.85,39.2,39.3,65300,15.1842884729738,15.3188328012153,15.0689647630525,15.1074059996929,169869.665252404,0.0,1.0
2001-06-28,39.2,39.64,39.15,39.6,198000,15.0689647630525,15.2381062042704,15.0497441447323,15.2227297096142,515071.879325819,0.0,1.0
2001-06-29,39.45,39.49,38.79,39.45,208000,15.1650678546536,15.1804443493098,14.9113556928267,15.1650678546536,541085.610604901,0.0,1.0
2001-07-02,39.24,39.69,39.1,39.6,274800,15.0843412577087,15.2573268225906,15.030523526412,15.2227297096142,714857.335549166,0.0,1.0
2001-07-03,39.35,39.48,39.2,39.47,62100,15.1266266180131,15.1766002256457,15.0689647630525,15.1727561019817,161545.271243099,0.0,1.0
2001-07-05,39.07,39.3,38.75,39.3,105500,15.0189911554199,15.1074059996929,14.8959791981705,15.1074059996929,274444.864994313,0.0,1.0
2001-07-06,39.0,39.4,38.9,39.07,113800,14.9920822897716,15.1458472363334,14.9536410531312,15.0189911554199,296036.261955951,0.0,1.0
2001-07-09,39.48,39.48,39.0,39.25,87200,15.1766002256457,15.1766002256457,14.9920822897716,15.0881853813727,226839.736753594,0.0,1.0
2001-07-10,39.21,39.32,39.15,39.18,90800,15.0728088867165,15.115094247021,15.0497441447323,15.0612765157244,236204.680014063,0.0,1.0
2001-07-11,38.7,39.22,38.42,39.22,178300,14.8767585798503,15.0766530103806,14.769123117257,15.0766530103806,463824.828706028,0.0,1.0
2001-07-12,39.15,39.26,38.55,38.8,92000,15.0497441447323,15.0920295050367,14.8190967248896,14.9151998164907,239326.327767552,0.0,1.0
2001-07-13,39.62,39.62,39.1,39.14,72800,15.2304179569423,15.2304179569423,15.030523526412,15.0459000210682,189379.963711716,0.0,1.0
2001-07-16,39.55,39.66,39.28,39.57,50700,15.203509091294,15.2457944515985,15.0997177523648,15.2111973386221,131889.617584945,0.0,1.0
2001-07-17,38.79,39.49,38.77,39.49,174700,14.9113556928267,15.1804443493098,14.9036674454986,15.1804443493098,454459.885445559,0.0,1.0
2001-07-18,38.65,38.9,38.4,38.75,116200,14.8575379615301,14.9536410531312,14.761434869929,14.8959791981705,302279.55746293,0.0,1.0
2001-07-19,38.01,38.8,37.65,38.75,116700,14.6115140470312,14.9151998164907,14.4731255951257,14.8959791981705,303580.244026886,0.0,1.0
2001-07-20,38.01,38.05,37.51,38.05,125600,14.6115140470312,14.6268905416874,14.419307863829,14.6268905416874,326732.464865269,0.0,1.0
2001-07-23,37.55,38.05,37.49,38.0,98900,14.4346843584852,14.6268905416874,14.411619616501,14.6076699233672,257275.80235012,0.0,1.0
2001-07-24,37.31,37.54,37.27,37.54,91200,14.3424253905482,14.4308402348212,14.327048895892,14.4308402348212,237245.229265226,0.0,1.0
2001-07-25,37.55,37.6,37.25,37.4,60500,14.4346843584852,14.4539049768054,14.3193606485639,14.3770225035246,157383.074238445,0.0,1.0
2001-07-26,38.0,38.01,37.4,37.4,62900,14.6076699233672,14.6115140470312,14.3770225035246,14.3770225035246,163626.369745425,0.0,1.0
2001-07-27,38.27,38.45,37.9,38.0,74900,14.7114612622964,14.7806554882492,14.5692286867268,14.6076699233672,194842.847280323,0.0,1.0
2001-07-30,38.45,38.75,38.15,38.15,77400,14.7806554882492,14.8959791981705,14.6653317783279,14.6653317783279,201346.280100093,0.0,1.0
2001-07-31,38.75,39.08,38.45,38.55,110500,14.8959791981705,15.0228352790839,14.7806554882492,14.8190967248896,287451.730633854,0.0,1.0
2001-08-01,38.14,38.75,38.02,38.75,120000,14.6614876546638,14.8959791981705,14.6153581706953,14.8959791981705,312164.775348982,0.0,1.0
2001-08-02,33.97,35.0,32.75,35.0,843700,13.0584880867575,13.454432824154,12.5895049997441,13.454432824154,2194778.50801613,0.0,1.0
2001-08-03,32.65,33.34,32.6,32.95,383200,12.5510637631037,12.8163082959227,12.5318431447834,12.666387473025,996846.182614412,0.0,1.0
2001-08-06,32.92,33.1,32.4,32.4,157200,12.6548551020328,12.7240493279856,12.4549606715026,12.4549606715026,408935.855707168,0.0,1.0
2001-08-07,32.42,33.27,32.0,33.17,294800,12.4626489188306,12.7893994302744,12.3011957249408,12.7509581936339,766884.798107335,0.0,1.0
2001-08-08,32.32,32.87,32.15,32.4,186500,12.4242076821902,12.6356344837126,12.3588575799015,12.4549606715026,485156.088354876,0.0,1.0
2001-08-09,32.27,32.65,32.05,32.65,130100,12.40498706387,12.5510637631037,12.320416343261,12.5510637631037,338438.643940854,0.0,1.0
2001-08-10,32.46,32.6,32.1,32.42,55300,12.4780254134868,12.5318431447834,12.3396369615812,12.4626489188306,143855.933973323,0.0,1.0
2001-08-13,32.11,32.45,31.7,32.45,153700,12.3434810852453,12.4741812898228,12.1858720150195,12.4741812898228,399831.049759487,0.0,1.0
2001-08-14,32.05,32.25,31.87,32.05,217300,12.320416343261,12.3972988165419,12.2512221173082,12.320416343261,565278.380694449,0.0,1.0
2001-08-15,31.95,32.05,31.79,32.05,145800,12.2819751066206,12.320416343261,12.2204691279959,12.320416343261,379280.202049012,0.0,1.0
2001-08-16,31.79,31.97,31.2,31.95,232300,12.2204691279959,12.2896633539487,11.9936658318173,12.2819751066206,604298.977613069,0.0,1.0
2001-08-17,31.42,31.54,31.3,31.54,214500,12.0782365524262,12.1243660363948,12.0321070684577,12.1243660363948,557994.535936307,0.0,1.0
2001-08-20,29.9,31.76,29.86,31.6,271000,11.4939297554916,12.2089367570037,11.4785532608354,12.147430778379,704972.117663115,0.0,1.0
2001-08-21,28.71,30.15,28.6,29.85,1531100,11.0364790394703,11.5900328470927,10.9941936791658,11.4747091371713,3982962.39614023,0.0,1.0
2001-08-22,29.0,29.44,28.75,28.75,426700,11.1479586257276,11.3171000669455,11.0518555341265,11.0518555341265,1110005.91367842,0.0,1.0
2001-08-23,29.25,30.0,29.1,29.2,249100,11.2440617173287,11.532370992132,11.186399862368,11.2248410990085,648002.046161928,0.0,1.0
2001-08-24,28.78,29.25,28.58,29.25,549900,11.0633879051186,11.2440617173287,10.9865054318377,11.2440617173287,1430495.08303671,0.0,1.0
2001-08-27,28.94,29.25,28.74,29.25,410100,11.1248938837433,11.2440617173287,11.0480114104625,11.2440617173287,1066823.11975515,0.0,1.0
2001-08-28,28.6,29.2,28.57,28.9,524000,10.9941936791658,11.2248410990085,10.9826613081737,11.1095173890872,1363119.51902389,0.0,1.0
2001-08-29,27.9,28.4,27.9,28.0,435800,10.7251050226828,10.917311205885,10.7251050226828,10.7635462593232,1133678.40914238,0.0,1.0
2001-08-30,27.89,27.99,27.7,27.87,519100,10.7212608990187,10.7597021356592,10.6482225494019,10.7135726516906,1350372.79069714,0.0,1.0
2001-08-31,27.77,27.95,27.71,27.89,209100,10.6751314150502,10.744325641003,10.6520666730659,10.7212608990187,543947.1210456,0.0,1.0
2001-09-04,27.4,27.79,27.39,27.75,587400,10.5328988394806,10.6828196623783,10.5290547158165,10.6674431677221,1528046.57533326,0.0,1.0
2001-09-05,26.81,27.37,26.65,27.15,435500,10.306095543302,10.5213664684884,10.2445895646773,10.4367957478795,1132897.99720401,0.0,1.0
2001-09-06,26.57,26.71,26.27,26.7,442600,10.2138365753649,10.2676543066615,10.0985128654436,10.2638101829975,1151367.74641216,0.0,1.0
2001-09-07,25.95,26.42,25.9,26.37,441400,9.97550090819418,10.1561747204042,9.95628028987396,10.136954102084,1148246.09865867,0.0,1.0
2001-09-10,27.69,27.69,25.93,25.95,1237300,10.6443784257378,10.6443784257378,9.96781266086609,9.97550090819418,3218678.9711608,0.0,1.0
2001-09-17,25.5,25.69,24.5,25.0,1555900,9.8025153433122,9.87555369292904,9.4181029769078,9.61030916011,4047476.44971234,0.0,1.0
2001-09-18,25.05,25.5,24.94,25.35,565100,9.62952977843022,9.8025153433122,9.58724441812574,9.74485348835154,1470035.95458091,0.0,1.0
2001-09-19,25.05,25.2,24.96,25.2,1219800,9.62952977843022,9.68719163339088,9.59493266545382,9.68719163339088,3173154.9414224,0.0,1.0
2001-09-20,24.95,25.14,24.51,25.14,1155900,9.59108854178978,9.66412689140661,9.42194710057184,9.66412689140661,3006927.19854907,0.0,1.0
2001-09-21,24.35,24.96,23.0,24.96,717400,9.36044112194714,9.59493266545382,8.8414844273012,9.59493266545382,1866225.08196133,0.0,1.0
2001-09-24,25.4,25.48,24.97,25.0,439700,9.76407410667176,9.79482709598411,9.59877678911787,9.61030916011,1143823.76434123,0.0,1.0
2001-09-25,25.25,25.6,25.1,25.4,188300,9.7064122517111,9.84095657995264,9.64875039675044,9.76407410667176,489838.559985111,0.0,1.0
2001-09-26,25.03,25.3,24.9,25.25,281800,9.62184153110213,9.72563287003132,9.57186792346956,9.7064122517111,733066.947444526,0.0,1.0
2001-09-27,24.35,25.03,24.32,25.03,477300,9.36044112194714,9.62184153110213,9.34890875095501,9.62184153110213,1241635.39395058,0.0,1.0
2001-09-28,27.04,27.5,24.42,24.42,1311600,10.394510387575,10.571340076121,9.38734998759545,9.38734998759545,3411960.99456436,0.0,1.0
2001-10-01,26.75,28.05,26.35,27.5,489600,10.2830308013177,10.7827668776434,10.1292658547559,10.571340076121,1273632.28342385,0.0,1.0
2001-10-02,26.88,27.75,26.4,26.4,311300,10.3330044089503,10.6674431677221,10.1484864730762,10.1484864730762,809807.454717815,0.0,1.0
2001-10-03,27.47,28.37,26.63,28.37,666400,10.5598077051289,10.9057788348928,10.2369013173492,10.9057788348928,1733555.05243801,0.0,1.0
2001-10-04,26.83,27.6,26.75,27.6,589200,10.31378379063,10.6097813127614,10.2830308013177,10.6097813127614,1532729.04696351,0.0,1.0
2001-10-05,27.0,27.25,26.45,27.25,289300,10.3791338929188,10.4752369845199,10.1677070913964,10.4752369845199,752577.245903837,0.0,1.0
2001-10-08,26.75,27.1,26.4,27.1,309600,10.2830308013177,10.4175751295592,10.1484864730762,10.4175751295592,805385.120400373,0.0,1.0
2001-10-09,27.15,27.35,26.55,27.35,181100,10.4367957478795,10.5136782211603,10.2061483280368,10.5136782211603,471108.67346417,0.0,1.0
2001-10-10,27.43,27.5,26.6,27.05,198000,10.5444312104727,10.571340076121,10.225368946357,10.398354511239,515071.87932582,0.0,1.0
2001-10-11,27.97,28.15,27.48,27.48,648400,10.7520138883311,10.8212081142839,10.5636518287929,10.5636518287929,1686730.33613566,0.0,1.0
2001-10-12,27.27,28.1,27.23,27.97,295400,10.482925231848,10.8019874959636,10.4675487371918,10.7520138883311,768445.621984076,0.0,1.0
2001-10-15,27.74,28.04,27.15,27.5,322400,10.6635990440581,10.7789227539794,10.4367957478795,10.571340076121,838682.696437594,0.0,1.0
2001-10-16,27.66,27.84,27.5,27.5,257300,10.6328460547457,10.7020402806985,10.571340076121,10.571340076121,669333.305810775,0.0,1.0
2001-10-17,27.0,27.79,26.8,27.66,411900,10.3791338929188,10.6828196623783,10.3022514196379,10.6328460547457,1071505.59138538,0.0,1.0
2001-10-18,27.1,27.4,26.92,27.0,346900,10.4175751295592,10.5328988394806,10.3483809036064,10.3791338929188,902416.338071352,0.0,1.0
2001-10-19,27.05,27.15,26.5,27.0,237000,10.398354511239,10.4367957478795,10.1869277097166,10.3791338929188,616525.43131424,0.0,1.0
2001-10-22,27.0,27.15,26.75,26.9,204100,10.3791338929188,10.4367957478795,10.2830308013177,10.3406926562784,530940.25540606,0.0,1.0
2001-10-23,26.99,27.35,26.8,26.9,138800,10.3752897692548,10.5136782211603,10.3022514196379,10.3406926562784,361070.590153654,0.0,1.0
2001-10-24,27.01,27.15,26.85,27.15,241500,10.3829780165828,10.4367957478795,10.3214720379581,10.4367957478795,628231.610389829,0.0,1.0
2001-10-25,26.97,27.5,26.76,27.35,184700,10.3676015219267,10.571340076121,10.2868749249817,10.5136782211603,480473.61672464,0.0,1.0
2001-10-26,27.06,27.34,26.9,27.15,148000,10.4021986349031,10.5098340974963,10.3406926562784,10.4367957478795,385003.22293041,0.0,1.0
2001-10-29,26.55,27.1,26.46,27.06,254300,10.2061483280368,10.4175751295592,10.1715512150604,10.4021986349031,661529.186427052,0.0,1.0
2001-10-30,25.91,26.56,25.85,26.56,182500,9.960124413538,10.2099924517009,9.93705967155374,10.2099924517009,474750.595843243,0.0,1.0
2001-10-31,25.18,25.92,24.8,25.91,632400,9.67950338606279,9.96396853720205,9.53342668682912,9.960124413538,1645108.36608913,0.0,1.0
2001-11-01,26.5,27.25,25.71,26.15,803300,10.1869277097166,10.4752369845199,9.88324194025712,10.0523833814751,2089683.03364864,0.0,1.0
2001-11-02,26.45,26.75,26.02,26.75,151200,10.1677070913964,10.2830308013177,10.0024097738425,10.2830308013177,393327.616939716,0.0,1.0
2001-11-05,26.89,27.34,26.8,27.1,82800,10.3368485326143,10.5098340974963,10.3022514196379,10.4175751295592,215393.694990798,0.0,1.0
2001-11-06,26.6,26.9,26.43,26.74,138100,10.225368946357,10.3406926562784,10.1600188440683,10.2791866776537,359249.628964121,0.0,1.0
2001-11-07,26.49,27.1,26.45,27.1,93600,10.1830835860526,10.4175751295592,10.1677070913964,10.4175751295592,243488.524772205,0.0,1.0
2001-11-08,26.35,26.5,26.11,26.24,98800,10.1292658547559,10.1869277097166,10.0370068868189,10.0869804944515,257015.665037329,0.0,1.0
2001-11-09,25.94,26.26,25.88,26.25,131900,9.97165678453013,10.0946687417795,9.94859204254587,10.0908246181155,343121.115571089,0.0,1.0
2001-11-12,25.92,26.07,25.21,25.45,73200,9.96396853720205,10.0216303921627,9.69103575705492,9.78329472499198,190420.512962879,0.0,1.0
2001-11-13,26.04,26.35,25.9,26.17,82900,10.0100980211706,10.1292658547559,9.95628028987396,10.0600716288031,215653.832303588,0.0,1.0
2001-11-14,25.74,26.28,25.69,26.04,95400,9.89477431124925,10.1023569891076,9.87555369292904,10.0100980211706,248170.996402441,0.0,1.0
2001-11-15,26.12,26.31,25.84,25.84,272200,10.0408510104829,10.1138893600998,9.9332155478897,9.9332155478897,708093.765416609,0.0,1.0
2001-11-16,26.06,26.4,26.0,26.1,116800,10.0177862684987,10.1484864730762,9.9947215265144,10.0331627631548,303840.381339675,0.0,1.0
2001-11-19,26.2,26.58,26.11,26.16,66600,10.0716039997953,10.2176806990289,10.0370068868189,10.0562275051391,173251.450318685,0.0,1.0
2001-11-20,26.26,26.64,26.01,26.21,91900,10.0946687417795,10.2407454410132,9.99856565017844,10.0754481234593,239066.190454763,0.0,1.0
2001-11-21,26.43,27.5,26.2,27.5,225100,10.1600188440683,10.571340076121,10.0716039997953,10.571340076121,585569.091092131,0.0,1.0
2001-11-23,26.6,26.85,26.2,26.85,34700,10.225368946357,10.3214720379581,10.0716039997953,10.3214720379581,90267.6475384143,0.0,1.0
2001-11-26,27.02,27.02,26.26,26.6,95300,10.3868221402469,10.3868221402469,10.0946687417795,10.225368946357,247910.859089649,0.0,1.0
2001-11-27,27.05,27.17,26.55,26.6,126000,10.398354511239,10.4444839952075,10.2061483280368,10.225368946357,327773.014116431,0.0,1.0
2001-11-28,27.09,27.5,26.81,27.5,144600,10.4137310058952,10.571340076121,10.306095543302,10.571340076121,376158.554295523,0.0,1.0
2001-11-29,27.51,27.75,27.05,27.09,170600,10.575184199785,10.6674431677221,10.398354511239,10.4137310058952,443794.255621138,0.0,1.0
2001-11-30,28.0,28.0,27.27,27.5,427200,10.7635462593232,10.7635462593232,10.482925231848,10.571340076121,1111306.60024238,0.0,1.0
2001-12-03,27.61,28.4,27.3,28.4,229000,10.6136254364255,10.917311205885,10.4944576028401,10.917311205885,595714.446290973,0.0,1.0
2001-12-04,27.81,28.0,27.15,27.81,115100,10.6905079097064,10.7635462593232,10.4367957478795,10.6905079097064,299418.047022231,0.0,1.0
2001-12-05,28.33,28.33,27.54,27.81,230800,10.8904023402366,10.8904023402366,10.5867165707772,10.6905079097064,600396.917921211,0.0,1.0
2001-12-06,28.55,28.55,28.0,28.55,515100,10.9749730608456,10.9749730608456,10.7635462593232,10.9749730608456,1339967.29818551,0.0,1.0
2001-12-07,28.31,28.31,27.89,28.31,106200,10.8827140929086,10.8827140929086,10.7212608990187,10.8827140929086,276265.826183848,0.0,1.0
2001-12-10,27.85,28.25,27.5,28.06,190100,10.7058844043625,10.8596493509243,10.571340076121,10.7866110013075,494521.031615347,0.0,1.0
2001-12-11,27.58,27.68,27.13,27.45,335900,10.6020930654333,10.6405343020738,10.4291075005514,10.5521194578008,873801.233664362,0.0,1.0
2001-12-12,27.3,27.33,27.0,27.25,119500,10.4944576028401,10.5059899738322,10.3791338929188,10.4752369845199,310864.088785028,0.0,1.0
2001-12-13,27.23,27.23,26.8,27.12,472400,10.4675487371918,10.4675487371918,10.3022514196379,10.4252633768873,1228888.66562383,0.0,1.0
2001-12-14,27.51,27.7,26.9,27.0,169100,10.575184199785,10.6482225494019,10.3406926562784,10.3791338929188,439892.195929275,0.0,1.0
2001-12-17,27.4,27.43,27.05,27.05,75200,10.5328988394806,10.5444312104727,10.398354511239,10.398354511239,195623.259218695,0.0,1.0
2001-12-18,27.29,27.65,27.15,27.6,127900,10.4906134791761,10.6290019310817,10.4367957478795,10.6097813127614,332715.623059456,0.0,1.0
2001-12-19,27.6,27.6,27.26,27.35,145700,10.6097813127614,10.6097813127614,10.4790811081839,10.5136782211603,379020.064736223,0.0,1.0
2001-12-20,28.01,28.01,27.32,27.35,133100,10.7673903829872,10.7673903829872,10.5021458501682,10.5136782211603,346242.76332458,0.0,1.0
2001-12-21,28.08,28.17,27.63,27.85,110900,10.7942992486356,10.8288963616119,10.6213136837536,10.7058844043625,288492.279885016,0.0,1.0
2001-12-24,28.06,28.09,27.9,27.9,43600,10.7866110013075,10.7981433722996,10.7251050226828,10.7251050226828,113419.868376796,0.0,1.0
2001-12-26,28.23,28.23,28.01,28.1,115100,10.8519611035962,10.8519611035962,10.7673903829872,10.8019874959636,299418.047022232,0.0,1.0
2001-12-27,28.27,28.53,28.14,28.18,85700,10.8673375982524,10.9672848135175,10.8173639906198,10.832740485276,222937.677061731,0.0,1.0
2001-12-28,28.82,28.88,28.4,28.75,151300,11.0787643997748,11.1018291417591,10.917311205885,11.0518555341265,393587.754252508,0.0,1.0
2001-12-31,29.17,29.2,28.21,28.5,235900,11.2133087280163,11.2248410990085,10.8442728562681,10.9557524425254,613663.920873543,0.0,1.0
2002-01-02,29.0,29.4,28.65,29.4,122100,11.1479586257276,11.3017235722894,11.0134142974861,11.3017235722894,317627.658917589,0.0,1.0
2002-01-03,28.35,28.88,28.25,28.88,86600,10.8980905875647,11.1018291417591,10.8596493509243,11.1018291417591,225278.912876849,0.0,1.0
2002-01-04,28.01,28.35,27.9,28.35,375700,10.7673903829872,10.8980905875647,10.7251050226828,10.8980905875647,977335.884155108,0.0,1.0
2002-01-07,27.7,28.15,27.68,28.1,199000,10.6482225494019,10.8212081142839,10.6405343020738,10.8019874959636,517673.252453727,0.0,1.0
2002-01-08,27.88,27.95,27.45,27.95,162000,10.7174167753547,10.744325641003,10.5521194578008,10.744325641003,421422.446721124,0.0,1.0
2002-01-09,28.24,28.76,27.85,27.85,142300,10.8558052272603,11.0556996577905,10.7058844043625,10.7058844043625,370175.396101333,0.0,1.0
2002-01-10,28.49,28.68,28.0,28.15,91500,10.9519083188614,11.0249466684782,10.7635462593232,10.8212081142839,238025.641203598,0.0,1.0
2002-01-11,28.86,28.86,28.48,28.49,229900,11.094140894431,11.094140894431,10.9480641951973,10.9519083188614,598055.68210609,0.0,1.0
2002-01-14,28.31,28.8,27.75,28.8,202200,10.8827140929086,11.0710761524467,10.6674431677221,11.0710761524467,525997.646463032,0.0,1.0
2002-01-15,28.9,29.02,27.8,28.5,201500,11.1095173890872,11.1556468730557,10.6866637860423,10.9557524425254,524176.685273497,0.0,1.0
2002-01-16,28.35,29.05,28.0,28.83,322800,10.8980905875647,11.1671792440478,10.7635462593232,11.0826085234389,839723.245688764,0.0,1.0
2002-01-17,28.39,28.6,28.2,28.35,185700,10.9134670822209,10.9941936791658,10.8404287326041,10.8980905875647,483074.98985255,0.0,1.0
2002-01-18,28.04,28.31,27.7,28.3,217700,10.7789227539794,10.8827140929086,10.6482225494019,10.8788699692445,566318.92994561,0.0,1.0
2002-01-22,27.74,28.3,27.6,28.05,108900,10.6635990440581,10.8788699692445,10.6097813127614,10.7827668776434,283289.5336292,0.0,1.0
2002-01-23,27.65,27.8,27.3,27.8,134900,10.6290019310817,10.6866637860423,10.4944576028401,10.6866637860423,350925.234954812,0.0,1.0
2002-01-24,28.19,28.45,27.35,27.35,199400,10.83658460894,10.9365318242052,10.5136782211603,10.5136782211603,518713.801704893,0.0,1.0
2002-01-25,29.3,29.35,27.86,28.0,623900,11.2632823356489,11.2825029539691,10.7097285280266,10.7635462593232,1622996.69450192,0.0,1.0
2002-01-28,28.29,29.6,28.18,29.6,127400,10.8750258455805,11.3786060455702,10.832740485276,11.3786060455702,331414.936495502,0.0,1.0
2002-01-29,27.56,28.2,27.32,28.2,333600,10.5944048181053,10.8404287326041,10.5021458501682,10.8404287326041,867818.075470166,0.0,1.0
2002-01-30,27.7,28.1,27.2,27.45,279700,10.6482225494019,10.8019874959636,10.4560163661997,10.5521194578008,727604.063875917,0.0,1.0
2002-01-31,28.62,28.62,27.7,27.7,203900,11.0018819264939,11.0018819264939,10.6482225494019,10.6482225494019,530419.98078048,0.0,1.0
2002-02-01,28.05,28.5,27.83,28.5,209400,10.7827668776434,10.9557524425254,10.6981961570344,10.9557524425254,544727.532983974,0.0,1.0
2002-02-04,27.6,28.15,27.5,28.15,83200,10.6097813127614,10.8212081142839,10.571340076121,10.8212081142839,216434.244241962,0.0,1.0
2002-02-05,27.51,27.63,27.45,27.45,89800,10.575184199785,10.6213136837536,10.5521194578008,10.5521194578008,233603.306886156,0.0,1.0
2002-02-06,27.36,27.57,27.15,27.51,91400,10.5175223448244,10.5982489417693,10.4367957478795,10.575184199785,237765.503890807,0.0,1.0
2002-02-07,27.35,27.36,27.0,27.36,42700,10.5136782211603,10.5175223448244,10.3791338929188,10.5175223448244,111078.63256168,0.0,1.0
2002-02-08,27.48,27.65,27.2,27.35,125900,10.5636518287929,10.6290019310817,10.4560163661997,10.5136782211603,327512.87680364,0.0,1.0
2002-02-11,28.2,28.22,27.72,27.73,93100,10.8404287326041,10.8481169799322,10.65591079673,10.659754920394,242187.838208251,0.0,1.0
2002-02-12,28.11,28.5,27.78,28.2,71000,10.8058316196277,10.9557524425254,10.6789755387142,10.8404287326041,184697.492081481,0.0,1.0
2002-02-13,29.18,29.4,28.09,28.12,115700,11.2171528516804,11.3017235722894,10.7981433722996,10.8096757432917,300978.870898976,0.0,1.0
2002-02-14,29.46,30.0,28.28,29.0,152300,11.3247883142736,11.532370992132,10.8711817219164,11.1479586257276,396189.127380417,0.0,1.0
2002-02-15,29.45,29.8,29.36,29.8,123900,11.3209441906096,11.4554885188511,11.2863470776332,11.4554885188511,322310.130547823,0.0,1.0
2002-02-19,28.44,29.35,28.32,29.35,100000,10.9326877005411,11.2825029539691,10.8865582165726,11.2825029539691,260137.312790819,0.0,1.0
2002-02-20,28.89,28.95,28.39,28.95,127100,11.1056732654231,11.1287380074074,10.9134670822209,11.1287380074074,330634.52455713,0.0,1.0
2002-02-21,28.65,29.04,28.54,28.8,126900,11.0134142974861,11.1633351203838,10.9711289371816,11.0710761524467,330114.249931547,0.0,1.0
2002-02-22,28.75,28.82,28.22,28.55,60100,11.0518555341265,11.0787643997748,10.8481169799322,10.9749730608456,156342.524987282,0.0,1.0
2002-02-25,28.91,29.04,28.56,29.0,55000,11.1133615127512,11.1633351203838,10.9788171845097,11.1479586257276,143075.52203495,0.0,1.0
2002-02-26,28.95,29.19,28.74,28.85,42000,11.1287380074074,11.2209969753444,11.0480114104625,11.0902967707669,109257.671372143,0.0,1.0
2002-02-27,29.38,29.88,29.05,29.05,83800,11.2940353249613,11.4862415081635,11.1671792440478,11.1671792440478,217995.068118705,0.0,1.0
2002-02-28,29.01,29.32,29.0,29.2,110000,11.1518027493916,11.270970582977,11.1479586257276,11.2248410990085,286151.044069901,0.0,1.0
2002-03-01,29.37,29.65,29.1,29.25,51500,11.2901912012972,11.3978266638905,11.186399862368,11.2440617173287,133970.716087272,0.0,1.0
2002-03-04,29.6,29.92,29.2,29.38,108500,11.3786060455702,11.5016180028196,11.2248410990085,11.2940353249613,282248.984378039,0.0,1.0
2002-03-05,30.2,30.39,29.57,29.6,105300,11.6092534654129,11.6822918150297,11.3670736745781,11.3786060455702,273924.590368731,0.0,1.0
2002-03-06,30.21,30.6,30.0,30.2,82100,11.6130975890769,11.7630184119746,11.532370992132,11.6092534654129,213572.733801262,0.0,1.0
2002-03-07,29.88,30.24,29.84,30.24,110100,11.4862415081635,11.6246299600691,11.4708650135073,11.6246299600691,286411.18138269,0.0,1.0
2002-03-08,29.2,30.0,28.98,29.95,152600,11.2248410990085,11.532370992132,11.1402703783995,11.5131503738118,396969.539318788,0.0,1.0
2002-03-11,29.28,29.8,28.99,29.0,76300,11.2555940883208,11.4554885188511,11.1441145020636,11.1479586257276,198484.769659395,0.0,1.0
2002-03-12,29.07,29.28,28.85,29.28,122100,11.1748674913759,11.2555940883208,11.0902967707669,11.2555940883208,317627.658917589,0.0,1.0
2002-03-13,29.71,30.0,28.65,29.0,162600,11.4208914058747,11.532370992132,11.0134142974861,11.1479586257276,422983.270597871,0.0,1.0
2002-03-14,29.86,30.06,29.75,30.06,35900,11.4785532608354,11.5554357341163,11.4362679005309,11.5554357341163,93389.2952919036,0.0,1.0
2002-03-15,29.76,30.15,29.76,29.8,60400,11.4401120241949,11.5900328470927,11.4401120241949,11.4554885188511,157122.936925655,0.0,1.0
2002-03-18,29.45,30.2,29.35,30.2,90300,11.3209441906096,11.6092534654129,11.2825029539691,11.6092534654129,234903.993450108,0.0,1.0
2002-03-19,29.48,29.7,29.25,29.4,70100,11.3324765616017,11.4170472822107,11.2440617173287,11.3017235722894,182356.256266364,0.0,1.0
2002-03-20,29.12,29.65,29.12,29.55,38300,11.1940881096961,11.3978266638905,11.1940881096961,11.35938542725,99632.5907988836,0.0,1.0
2002-03-21,29.15,29.37,28.95,29.37,54700,11.2056204806883,11.2901912012972,11.1287380074074,11.2901912012972,142295.110096577,0.0,1.0
2002-03-22,29.1,29.32,28.99,29.3,115700,11.186399862368,11.270970582977,11.1441145020636,11.2632823356489,300978.870898978,0.0,1.0
2002-03-25,28.2,29.3,28.2,29.3,150500,10.8404287326041,11.2632823356489,10.8404287326041,11.2632823356489,391506.655750181,0.0,1.0
2002-03-26,28.93,29.0,28.34,28.35,77800,11.1210497600793,11.1479586257276,10.8942464639007,10.8980905875647,202386.829351256,0.0,1.0
2002-03-27,29.18,29.51,28.8,29.51,105300,11.2171528516804,11.3440089325938,11.0710761524467,11.3440089325938,273924.590368731,0.0,1.0
2002-03-28,29.7,29.7,29.1,29.1,88300,11.4170472822107,11.4170472822107,11.186399862368,11.186399862368,229701.247194292,0.0,1.0
2002-04-01,29.03,29.7,28.8,29.7,92300,11.1594909967197,11.4170472822107,11.0710761524467,11.4170472822107,240106.739705926,0.0,1.0
2002-04-02,29.38,29.46,28.84,28.85,64900,11.2940353249613,11.3247883142736,11.0864526471029,11.0902967707669,168829.116001241,0.0,1.0
2002-04-03,29.11,29.75,29.08,29.58,40100,11.1902439860321,11.4362679005309,11.1787116150399,11.3709177982422,104315.062429118,0.0,1.0
2002-04-04,29.35,29.5,29.05,29.05,53400,11.2825029539691,11.3401648089298,11.1671792440478,11.1671792440478,138913.325030297,0.0,1.0
2002-04-05,29.42,29.55,29.1,29.1,92300,11.3094118196174,11.35938542725,11.186399862368,11.186399862368,240106.739705926,0.0,1.0
2002-04-08,29.77,29.84,29.2,29.42,53000,11.443956147859,11.4708650135073,11.2248410990085,11.3094118196174,137872.775779133,0.0,1.0
2002-04-09,30.86,30.92,29.9,29.9,205800,11.8629656272398,11.886030369224,11.4939297554916,11.4939297554916,535362.589723503,0.0,1.0
2002-04-10,30.72,30.99,30.4,30.8,107500,11.8091478959432,11.9129392348724,11.6861359386938,11.8399008852555,279647.611250129,0.0,1.0
2002-04-11,30.23,30.78,30.23,30.73,54300,11.620785836405,11.8322126379274,11.620785836405,11.8129920196072,141254.560845414,0.0,1.0
2002-04-12,30.49,30.59,30.1,30.33,81200,11.7207330516702,11.7591742883106,11.5708122287724,11.6592270730455,211231.497986144,0.0,1.0
2002-04-15,29.38,30.48,29.3,30.3,120400,11.2940353249613,11.7168889280061,11.2632823356489,11.6476947020533,313205.324600144,0.0,1.0
2002-04-16,29.9,30.04,29.58,29.58,84800,11.4939297554916,11.5477474867882,11.3709177982422,11.3709177982422,220596.441246613,0.0,1.0
2002-04-17,30.25,30.35,29.65,29.65,147800,11.6284740837331,11.6669153203735,11.3978266638905,11.3978266638905,384482.948304829,0.0,1.0
2002-04-18,30.0,30.5,29.74,30.25,116000,11.532370992132,11.7245771753342,11.4324237768669,11.6284740837331,301759.282837349,0.0,1.0
2002-04-19,30.03,30.1,29.9,29.9,38900,11.5439033631241,11.5708122287724,11.4939297554916,11.4939297554916,101193.414675629,0.0,1.0
2002-04-22,30.0,30.2,29.95,30.0,53400,11.532370992132,11.6092534654129,11.5131503738118,11.532370992132,138913.325030297,0.0,1.0
2002-04-23,29.39,30.1,29.38,29.9,113700,11.2978794486253,11.5708122287724,11.2940353249613,11.4939297554916,295776.124643161,0.0,1.0
2002-04-24,29.62,29.75,29.44,29.44,94400,11.3862942928983,11.4362679005309,11.3171000669455,11.3171000669455,245569.623274533,0.0,1.0
2002-04-25,29.4,29.62,29.23,29.62,44300,11.3017235722894,11.3862942928983,11.2363734700006,11.3862942928983,115240.829566332,0.0,1.0
2002-04-26,28.99,29.35,28.9,29.35,66600,11.1441145020636,11.2825029539691,11.1095173890872,11.2825029539691,173251.450318684,0.0,1.0
2002-04-29,29.23,29.52,29.0,29.0,62500,11.2363734700006,11.3478530562579,11.1479586257276,11.1479586257276,162585.820494262,0.0,1.0
2002-04-30,30.06,30.07,29.2,29.2,129700,11.5554357341163,11.5592798577803,11.2248410990085,11.2248410990085,337398.09468969,0.0,1.0
2002-05-01,29.85,30.15,29.68,30.06,91600,11.4747091371713,11.5900328470927,11.4093590348826,11.5554357341163,238285.77851639,0.0,1.0
2002-05-02,29.64,29.86,29.58,29.86,49200,11.3939825402264,11.4785532608354,11.3709177982422,11.4785532608354,127987.557893083,0.0,1.0
2002-05-03,29.74,30.09,29.46,29.7,106200,11.4324237768669,11.5669681051084,11.3247883142736,11.4170472822107,276265.826183848,0.0,1.0
2002-05-06,29.65,30.01,29.6,29.9,89100,11.3978266638905,11.536215115796,11.3786060455702,11.4939297554916,231782.345696618,0.0,1.0
2002-05-07,29.0,29.85,28.95,29.75,142500,11.1479586257276,11.4747091371713,11.1287380074074,11.4362679005309,370695.670726916,0.0,1.0
2002-05-08,29.27,29.45,28.85,29.2,111200,11.2517499646568,11.3209441906096,11.0902967707669,11.2248410990085,289272.691823389,0.0,1.0
2002-05-09,28.5,29.53,28.31,29.4,179800,10.9557524425254,11.3516971799219,10.8827140929086,11.3017235722894,467726.888397891,0.0,1.0
2002-05-10,28.62,28.8,28.28,28.5,128200,11.0018819264939,11.0710761524467,10.8711817219164,10.9557524425254,333496.03499783,0.0,1.0
2002-05-13,28.73,28.93,28.6,28.62,89500,11.0441672867984,11.1210497600793,10.9941936791658,11.0018819264939,232822.894947783,0.0,1.0
2002-05-14,28.59,28.8,28.49,28.8,43000,10.9903495555018,11.0710761524467,10.9519083188614,11.0710761524467,111859.044500052,0.0,1.0
2002-05-15,28.9,29.1,28.55,28.6,80100,11.1095173890872,11.186399862368,10.9749730608456,10.9941936791658,208369.987545445,0.0,1.0
2002-05-16,28.7,29.09,28.65,28.85,190200,11.0326349158063,11.182555738704,11.0134142974861,11.0902967707669,494781.168928135,0.0,1.0
2002-05-17,28.28,29.01,28.02,28.8,194900,10.8711817219164,11.1518027493916,10.7712345066513,11.0710761524467,507007.622629306,0.0,1.0
2002-05-20,27.65,28.21,27.65,28.2,99500,10.6290019310817,10.8442728562681,10.6290019310817,10.8404287326041,258836.626226863,0.0,1.0
2002-05-21,27.19,27.85,27.15,27.72,196900,10.4521722425356,10.7058844043625,10.4367957478795,10.65591079673,512210.368885123,0.0,1.0
2002-05-22,26.8,27.2,26.49,27.1,303200,10.3022514196379,10.4560163661997,10.1830835860526,10.4175751295592,788736.332381762,0.0,1.0
2002-05-23,27.48,27.5,26.81,26.95,114000,10.5636518287929,10.571340076121,10.306095543302,10.3599132745986,296556.536581533,0.0,1.0
2002-05-24,27.45,27.61,27.0,27.49,83100,10.5521194578008,10.6136254364255,10.3791338929188,10.567495952457,216174.106929169,0.0,1.0
2002-05-28,27.12,27.44,27.05,27.44,58200,10.4252633768873,10.5482753341367,10.398354511239,10.5482753341367,151399.916044257,0.0,1.0
2002-05-29,27.13,27.4,27.04,27.12,100900,10.4291075005514,10.5328988394806,10.394510387575,10.4252633768873,262478.548605935,0.0,1.0
2002-05-30,27.2,27.4,27.06,27.2,102900,10.4560163661997,10.5328988394806,10.4021986349031,10.4560163661997,267681.294861751,0.0,1.0
2002-05-31,26.6,27.5,26.6,27.3,73700,10.225368946357,10.571340076121,10.225368946357,10.4944576028401,191721.199526834,0.0,1.0
2002-06-03,26.36,26.88,26.35,26.8,271000,10.13310997842,10.3330044089503,10.1292658547559,10.3022514196379,704972.117663116,0.0,1.0
2002-06-04,26.44,26.55,26.09,26.35,796900,10.1638629677323,10.2061483280368,10.0293186394908,10.1292658547559,2073034.24563004,0.0,1.0
2002-06-05,26.42,26.5,26.19,26.19,283400,10.1561747204042,10.1869277097166,10.0677598761312,10.0677598761312,737229.144449182,0.0,1.0
2002-06-06,26.33,26.63,26.32,26.48,230900,10.1215776074279,10.2369013173492,10.1177334837638,10.1792394623885,600657.055233996,0.0,1.0
2002-06-07,26.67,26.76,26.3,26.33,143000,10.2522778120053,10.2868749249817,10.1100452364357,10.1215776074279,371996.357290872,0.0,1.0
2002-06-10,26.7,26.9,26.55,26.6,87700,10.2638101829975,10.3406926562784,10.2061483280368,10.225368946357,228140.423317547,0.0,1.0
2002-06-11,26.3,26.7,26.3,26.65,84400,10.1100452364357,10.2638101829975,10.1100452364357,10.2445895646773,219555.891995451,0.0,1.0
2002-06-12,26.2,26.43,26.05,26.2,212400,10.0716039997953,10.1600188440683,10.0139421448346,10.0716039997953,552531.652367697,0.0,1.0
2002-06-13,25.87,26.29,25.85,26.23,113200,9.94474791888183,10.1062011127717,9.93705967155374,10.0831363707874,294475.438079206,0.0,1.0
2002-06-14,26.02,26.28,25.74,25.86,179100,10.0024097738425,10.1023569891076,9.89477431124925,9.94090379521778,465905.927208355,0.0,1.0
2002-06-17,26.65,26.81,26.25,26.25,124700,10.2445895646773,10.306095543302,10.0908246181155,10.0908246181155,324391.229050149,0.0,1.0
2002-06-18,27.15,27.2,26.65,26.65,170800,10.4367957478795,10.4560163661997,10.2445895646773,10.2445895646773,444314.530246716,0.0,1.0
2002-06-19,27.35,27.6,26.95,26.95,218300,10.5136782211603,10.6097813127614,10.3599132745986,10.3599132745986,567879.753822358,0.0,1.0
2002-06-20,27.52,27.67,27.26,27.35,316400,10.5790283234491,10.6366901784097,10.4790811081839,10.5136782211603,823074.457670148,0.0,1.0
2002-06-21,27.6,27.72,27.53,27.53,402500,10.6097813127614,10.65591079673,10.5828724471131,10.5828724471131,1047052.68398305,0.0,1.0
2002-06-24,27.36,27.61,27.26,27.6,226700,10.5175223448244,10.6136254364255,10.4790811081839,10.6097813127614,589731.288096784,0.0,1.0
2002-06-25,27.25,27.99,27.25,27.45,163300,10.4752369845199,10.7597021356592,10.4752369845199,10.5521194578008,424804.231787406,0.0,1.0
2002-06-26,27.0,27.31,26.8,27.13,523600,10.3791338929188,10.4983017265042,10.3022514196379,10.4291075005514,1362078.96977272,0.0,1.0
2002-06-27,27.22,27.34,27.01,27.05,146100,10.4637046135278,10.5098340974963,10.3829780165828,10.398354511239,380060.613987384,0.0,1.0
2002-06-28,26.5,27.25,26.5,26.98,826300,10.1869277097166,10.4752369845199,10.1869277097166,10.3714456455907,2149514.61559053,0.0,1.0
2002-07-01,26.89,27.2,26.69,26.75,125000,10.3368485326143,10.4560163661997,10.2599660593334,10.2830308013177,325171.640988523,0.0,1.0
2002-07-02,26.35,27.1,26.35,27.1,211300,10.1292658547559,10.4175751295592,10.1292658547559,10.4175751295592,549670.141927001,0.0,1.0
2002-07-03,26.07,26.55,26.0,26.36,158500,10.0216303921627,10.2061483280368,9.9947215265144,10.13310997842,412317.640773447,0.0,1.0
2002-07-05,26.48,26.75,26.2,26.2,63700,10.1792394623885,10.2830308013177,10.0716039997953,10.0716039997953,165707.468247751,0.0,1.0
2002-07-08,26.52,26.99,26.25,26.5,110500,10.1946159570447,10.3752897692548,10.0908246181155,10.1869277097166,287451.730633854,0.0,1.0
2002-07-09,26.1,26.9,26.09,26.45,141900,10.0331627631548,10.3406926562784,10.0293186394908,10.1677070913964,369134.846850172,0.0,1.0
2002-07-10,25.29,26.25,25.1,26.1,242000,9.72178874636727,10.0908246181155,9.64875039675044,10.0331627631548,629532.29695378,0.0,1.0
2002-07-11,25.36,25.5,24.75,25.2,183600,9.74869761201558,9.8025153433122,9.5142060685089,9.68719163339088,477612.106283942,0.0,1.0
2002-07-12,25.56,25.86,25.31,25.35,95400,9.82558008529646,9.94090379521778,9.72947699369536,9.74485348835154,248170.996402441,0.0,1.0
2002-07-15,25.63,25.65,24.9,25.55,243600,9.85248895094477,9.86017719827286,9.57186792346956,9.82173596163242,633694.493958433,0.0,1.0
2002-07-16,24.76,25.51,24.5,25.5,259000,9.51805019217294,9.80635946697624,9.4181029769078,9.8025153433122,673755.640128219,0.0,1.0
2002-07-17,24.07,25.43,23.92,25.0,265600,9.25280565935391,9.77560647766389,9.19514380439325,9.61030916011,690924.702772413,0.0,1.0
2002-07-18,23.0,24.18,23.0,24.0,184900,8.8414844273012,9.29509101965839,8.8414844273012,9.2258967937056,480993.891350223,0.0,1.0
2002-07-19,23.8,23.92,22.75,22.85,296900,9.14901432042472,9.19514380439325,8.7453813357001,8.78382257234054,772347.681675939,0.0,1.0
2002-07-22,22.92,23.8,22.8,23.6,259700,8.81073143798885,9.14901432042472,8.76460195402032,9.07213184714384,675576.601317755,0.0,1.0
2002-07-23,22.32,23.5,22.15,23.4,194900,8.58008401814621,9.0336906105034,8.51473391585746,8.99524937386296,507007.622629304,0.0,1.0
2002-07-24,23.0,23.26,21.45,22.2,311000,8.8414844273012,8.94143164256634,8.24564525937438,8.53395453417768,809027.042779444,0.0,1.0
2002-07-25,23.0,23.43,22.3,22.7,301000,8.8414844273012,9.00678174485509,8.57239577081812,8.72616071737988,783013.311500363,0.0,1.0
2002-07-26,24.1,24.11,22.99,23.0,228400,9.26433803034604,9.26818215401008,8.83764030363715,8.8414844273012,594153.622414229,0.0,1.0
2002-07-29,25.35,25.35,24.12,24.12,160000,9.74485348835154,9.74485348835154,9.27202627767413,9.27202627767413,416219.700465309,0.0,1.0
2002-07-30,25.45,25.9,24.65,25.2,169900,9.78329472499198,9.95628028987396,9.47576483186846,9.68719163339088,441973.2944316,0.0,1.0
2002-07-31,25.32,25.54,25.05,25.45,196200,9.73332111735941,9.81789183796837,9.62952977843022,9.78329472499198,510389.407695585,0.0,1.0
2002-08-01,26.08,26.25,25.33,25.33,271400,10.0254745158267,10.0908246181155,9.73716524102345,9.73716524102345,706012.666914284,0.0,1.0
2002-08-02,25.11,25.96,25.03,25.95,234300,9.65259452041448,9.97934503185822,9.62184153110213,9.97550090819418,609501.723868887,0.0,1.0
2002-08-05,23.99,25.2,23.82,25.0,267900,9.22205267004155,9.68719163339088,9.15670256775281,9.61030916011,696907.860966602,0.0,1.0
2002-08-06,24.35,24.91,24.11,24.11,170800,9.36044112194714,9.5757120471336,9.26818215401008,9.26818215401008,444314.530246717,0.0,1.0
2002-08-07,24.42,24.59,23.92,24.41,162700,9.38734998759545,9.45270008988419,9.19514380439325,9.3835058639314,423243.407910661,0.0,1.0
2002-08-08,26.01,26.1,25.0,25.0,318300,9.99856565017844,10.0331627631548,9.61030916011,9.61030916011,828017.066613175,0.0,1.0
2002-08-09,27.05,27.35,25.87,26.01,324700,10.398354511239,10.5136782211603,9.94474791888183,9.99856565017844,844665.854631788,0.0,1.0
2002-08-12,27.14,27.24,26.65,26.95,234800,10.4329516242154,10.4713928608559,10.2445895646773,10.3599132745986,610802.410432842,0.0,1.0
2002-08-13,26.7,27.5,26.33,27.14,146400,10.2638101829975,10.571340076121,10.1215776074279,10.4329516242154,380841.025925757,0.0,1.0
2002-08-14,27.62,27.7,26.5,26.7,164000,10.6174695600895,10.6482225494019,10.1869277097166,10.2638101829975,426625.192976943,0.0,1.0
2002-08-15,28.4,28.4,27.52,28.0,282700,10.917311205885,10.917311205885,10.5790283234491,10.7635462593232,735408.18325964,0.0,1.0
2002-08-16,27.9,28.45,27.8,28.4,132800,10.7251050226828,10.9365318242052,10.6866637860423,10.917311205885,345462.351386205,0.0,1.0
2002-08-19,28.45,28.6,27.8,27.9,312500,10.9365318242052,10.9941936791658,10.6866637860423,10.7251050226828,812929.102471305,0.0,1.0
2002-08-20,28.1,28.49,27.85,28.45,252400,10.8019874959636,10.9519083188614,10.7058844043625,10.9365318242052,656586.577484027,0.0,1.0
2002-08-21,27.93,28.15,27.72,28.1,332900,10.7366373936749,10.8212081142839,10.65591079673,10.8019874959636,865997.114280633,0.0,1.0
2002-08-22,28.0,28.55,27.93,27.93,210300,10.7635462593232,10.9749730608456,10.7366373936749,10.7366373936749,547068.768799091,0.0,1.0
2002-08-23,28.5,28.52,27.96,28.05,230500,10.9557524425254,10.9634406898535,10.748169764667,10.7827668776434,599616.505982836,0.0,1.0
2002-08-26,28.35,28.42,27.86,28.35,231200,10.8980905875647,10.924999453213,10.7097285280266,10.8980905875647,601437.467172374,0.0,1.0
2002-08-27,27.58,28.37,27.39,28.35,332800,10.6020930654333,10.9057788348928,10.5290547158165,10.8980905875647,865736.976967847,0.0,1.0
2002-08-28,27.78,27.85,27.4,27.58,283900,10.6789755387142,10.7058844043625,10.5328988394806,10.6020930654333,738529.831013135,0.0,1.0
2002-08-29,27.7,28.13,27.2,27.78,374200,10.6482225494019,10.8135198669558,10.4560163661997,10.6789755387142,973433.82446324,0.0,1.0
2002-08-30,27.41,27.99,27.41,27.6,190100,10.5367429631446,10.7597021356592,10.5367429631446,10.6097813127614,494521.031615346,0.0,1.0
2002-09-03,27.37,27.65,27.03,27.2,228000,10.5213664684884,10.6290019310817,10.3906662639109,10.4560163661997,593113.073163067,0.0,1.0
2002-09-04,27.54,27.73,26.9,27.37,242500,10.5867165707772,10.659754920394,10.3406926562784,10.5213664684884,630832.983517732,0.0,1.0
2002-09-05,27.06,27.51,27.06,27.5,195600,10.4021986349031,10.575184199785,10.4021986349031,10.571340076121,508828.583818839,0.0,1.0
2002-09-06,27.35,27.6,27.07,27.3,131400,10.5136782211603,10.6097813127614,10.4060427585671,10.4944576028401,341820.429007136,0.0,1.0
2002-09-09,27.6,27.9,27.1,27.26,128600,10.6097813127614,10.7251050226828,10.4175751295592,10.4790811081839,334536.584248993,0.0,1.0
2002-09-10,27.08,27.9,26.95,27.75,274300,10.4098868822312,10.7251050226828,10.3599132745986,10.6674431677221,713556.648985211,0.0,1.0
2002-09-11,27.2,27.55,27.05,27.5,151500,10.4560163661997,10.5905606944412,10.398354511239,10.571340076121,394108.028878089,0.0,1.0
2002-09-12,27.18,27.43,26.95,27.2,151700,10.4483281188716,10.5444312104727,10.3599132745986,10.4560163661997,394628.303503671,0.0,1.0
2002-09-13,27.55,27.61,27.16,27.18,117000,10.5905606944412,10.6136254364255,10.4406398715435,10.4483281188716,304360.655965258,0.0,1.0
2002-09-16,27.37,27.67,27.14,27.55,118800,10.5213664684884,10.6366901784097,10.4329516242154,10.5905606944412,309043.127595493,0.0,1.0
2002-09-17,26.9,27.95,26.73,27.9,184700,10.3406926562784,10.744325641003,10.2753425539896,10.7251050226828,480473.616724639,0.0,1.0
2002-09-18,26.8,27.06,26.4,26.5,95300,10.3022514196379,10.4021986349031,10.1484864730762,10.1869277097166,247910.85908965,0.0,1.0
2002-09-19,26.41,26.82,26.4,26.77,118400,10.1523305967402,10.309939666966,10.1484864730762,10.2907190486458,308002.578344329,0.0,1.0
2002-09-20,25.8,26.6,25.8,26.41,197500,9.91783905323352,10.225368946357,9.91783905323352,10.1523305967402,513771.192761866,0.0,1.0
2002-09-23,26.0,26.0,25.66,25.8,138000,9.9947215265144,9.9947215265144,9.8640213219369,9.91783905323352,358989.491651329,0.0,1.0
2002-09-24,25.35,26.0,25.29,26.0,208700,9.74485348835154,9.9947215265144,9.72178874636727,9.9947215265144,542906.571794438,0.0,1.0
2002-09-25,25.34,25.66,25.26,25.55,154900,9.74100936468749,9.8640213219369,9.71025637537514,9.82173596163242,402952.697512978,0.0,1.0
2002-09-26,25.81,25.95,25.1,25.34,274700,9.92168317689756,9.97550090819418,9.64875039675044,9.74100936468749,714597.198236378,0.0,1.0
2002-09-27,25.15,25.9,25.11,25.81,182600,9.66797101507066,9.95628028987396,9.65259452041448,9.92168317689756,475010.733156034,0.0,1.0
2002-09-30,25.0,25.15,24.07,25.0,200000,9.61030916011,9.66797101507066,9.25280565935391,9.61030916011,520274.625581636,0.0,1.0
2002-10-01,25.68,25.75,24.58,25.0,181000,9.87170956926499,9.8986184349133,9.44885596622015,9.61030916011,470848.536151381,0.0,1.0
2002-10-02,24.86,25.65,24.85,25.5,199500,9.55649142881338,9.86017719827286,9.55264730514934,9.8025153433122,518973.939017682,0.0,1.0
2002-10-03,24.2,24.9,24.13,24.9,241500,9.30277926698648,9.57186792346956,9.27587040133817,9.57186792346956,628231.610389826,0.0,1.0
2002-10-04,23.85,24.49,23.8,24.35,257100,9.16823493874494,9.41425885324375,9.14901432042472,9.36044112194714,668813.031185194,0.0,1.0
2002-10-07,23.75,24.27,23.66,23.9,236500,9.1297937021045,9.32968813263479,9.0951965891281,9.18745555706516,615224.744750285,0.0,1.0
2002-10-08,24.56,24.69,23.81,23.9,188800,9.44116771889206,9.49114132652464,9.15285844408876,9.18745555706516,491139.246549065,0.0,1.0
2002-10-09,23.43,24.56,23.17,24.56,233700,9.00678174485509,9.44116771889206,8.90683452958995,9.44116771889206,607940.899992142,0.0,1.0
2002-10-10,24.8,24.8,23.5,23.5,342900,9.53342668682912,9.53342668682912,9.0336906105034,9.0336906105034,892010.845559715,0.0,1.0
2002-10-11,26.03,26.2,25.05,25.05,172500,10.0062538975065,10.0716039997953,9.62952977843022,9.62952977843022,448736.864564163,0.0,1.0
2002-10-14,26.13,26.13,25.4,26.0,162500,10.044695134147,10.044695134147,9.76407410667176,9.9947215265144,422723.133285078,0.0,1.0
2002-10-15,27.6,27.69,26.49,26.5,289400,10.6097813127614,10.6443784257378,10.1830835860526,10.1869277097166,752837.383216631,0.0,1.0
2002-10-16,27.5,27.5,26.9,27.4,183200,10.571340076121,10.571340076121,10.3406926562784,10.5328988394806,476571.557032779,0.0,1.0
2002-10-17,28.11,28.35,27.69,28.35,266800,10.8058316196277,10.8980905875647,10.6443784257378,10.8980905875647,694046.350525902,0.0,1.0
2002-10-18,27.86,28.15,27.54,28.11,195600,10.7097285280266,10.8212081142839,10.5867165707772,10.8058316196277,508828.58381884,0.0,1.0
2002-10-21,28.05,28.2,27.11,27.75,229000,10.7827668776434,10.8404287326041,10.4214192532233,10.6674431677221,595714.446290975,0.0,1.0
2002-10-22,27.74,28.26,27.2,27.8,257700,10.6635990440581,10.8634934745883,10.4560163661997,10.6866637860423,670373.855061935,0.0,1.0
2002-10-23,27.3,27.61,26.61,27.6,337700,10.4944576028401,10.6136254364255,10.2292130700211,10.6097813127614,878483.705294595,0.0,1.0
2002-10-24,26.71,27.59,26.65,27.33,273500,10.2676543066615,10.6059371890974,10.2445895646773,10.5059899738322,711475.550482889,0.0,1.0
2002-10-25,27.3,27.45,26.4,26.6,254000,10.4944576028401,10.5521194578008,10.1484864730762,10.225368946357,660748.774488679,0.0,1.0
2002-10-28,27.09,27.95,26.85,27.4,201500,10.4137310058952,10.744325641003,10.3214720379581,10.5328988394806,524176.685273498,0.0,1.0
2002-10-29,26.63,26.9,26.1,26.9,162600,10.2369013173492,10.3406926562784,10.0331627631548,10.3406926562784,422983.270597869,0.0,1.0
2002-10-30,26.49,26.81,26.22,26.48,211500,10.1830835860526,10.306095543302,10.0792922471234,10.1792394623885,550190.416552578,0.0,1.0
2002-10-31,26.33,26.66,25.8,26.4,278500,10.1215776074279,10.2484336883413,9.91783905323352,10.1484864730762,724482.416122425,0.0,1.0
2002-11-01,26.3,26.46,25.95,26.34,213500,10.1100452364357,10.1715512150604,9.97550090819418,10.1254217310919,555393.162808398,0.0,1.0
2002-11-04,26.14,26.5,26.12,26.5,156200,10.048539257811,10.1869277097166,10.0408510104829,10.1869277097166,406334.482579259,0.0,1.0
2002-11-05,26.0,26.1,25.8,25.95,106000,9.9947215265144,10.0331627631548,9.91783905323352,9.97550090819418,275745.551558267,0.0,1.0
2002-11-06,26.05,26.33,25.83,26.11,260700,10.0139421448346,10.1215776074279,9.92937142422565,10.0370068868189,678177.974445664,0.0,1.0
2002-11-07,24.52,25.4,24.2,24.85,374900,9.42579122423589,9.76407410667176,9.30277926698648,9.55264730514934,975254.785652777,0.0,1.0
2002-11-08,24.0,24.75,23.8,24.6,381400,9.2258967937056,9.5142060685089,9.14901432042472,9.45654421354824,992163.71098418,0.0,1.0
2002-11-11,23.9,24.4,23.9,24.13,198500,9.18745555706516,9.37966174026736,9.18745555706516,9.27587040133817,516372.565889774,0.0,1.0
2002-11-12,23.8,24.4,23.8,24.05,216700,9.14901432042472,9.37966174026736,9.14901432042472,9.24511741202582,563717.556817703,0.0,1.0
2002-11-13,23.32,24.0,23.32,23.71,206100,8.96449638455061,9.2258967937056,8.96449638455061,9.11441720744832,536143.001661876,0.0,1.0
2002-11-14,23.65,23.89,23.45,23.6,208300,9.09135246546406,9.18361143340111,9.01446999218318,9.07213184714384,541866.022543274,0.0,1.0
2002-11-15,23.8,24.06,23.41,23.66,126800,9.14901432042472,9.24896153568986,8.999093497527,9.0951965891281,329854.112618757,0.0,1.0
2002-11-18,23.2,24.08,23.15,24.05,329600,8.91836690058208,9.25664978301795,8.89914628226186,9.24511741202582,857412.582958536,0.0,1.0
2002-11-19,23.2,23.43,22.95,23.1,464300,8.91836690058208,9.00678174485509,8.82226380898098,8.87992566394164,1207817.54328777,0.0,1.0
2002-11-20,23.5,23.68,23.05,23.3,355700,9.0336906105034,9.10288483645619,8.86070504562142,8.95680813722252,925308.42159694,0.0,1.0
2002-11-21,24.08,24.3,23.38,23.38,275100,9.25664978301795,9.34122050362692,8.98756112653487,8.98756112653487,715637.747487541,0.0,1.0
2002-11-22,24.35,24.51,23.75,23.75,289400,9.36044112194714,9.42194710057184,9.1297937021045,9.1297937021045,752837.383216628,0.0,1.0
2002-11-25,24.14,24.55,23.9,24.55,210100,9.27971452500221,9.43732359522802,9.18745555706516,9.43732359522802,546548.494173509,0.0,1.0
2002-11-26,24.0,24.05,23.8,23.9,353800,9.2258967937056,9.24511741202582,9.14901432042472,9.18745555706516,920365.812653915,0.0,1.0
2002-11-27,24.11,24.33,23.94,24.11,114600,9.26818215401008,9.35275287461905,9.20283205172134,9.26818215401008,298117.360458278,0.0,1.0
2002-11-29,24.78,24.97,24.21,24.21,125000,9.52573843950103,9.59877678911787,9.30662339065052,9.30662339065052,325171.640988523,0.0,1.0
2002-12-02,24.4,24.93,24.1,24.9,274200,9.37966174026736,9.58340029446169,9.26433803034604,9.57186792346956,713296.511672423,0.0,1.0
2002-12-03,24.03,24.35,24.0,24.28,204700,9.23742916469773,9.36044112194714,9.2258967937056,9.33353225629883,532501.079282805,0.0,1.0
2002-12-04,23.86,24.26,23.72,24.0,128500,9.17207906240898,9.32584400897074,9.11826133111237,9.2258967937056,334276.446936201,0.0,1.0
2002-12-05,23.68,23.89,23.6,23.86,205400,9.10288483645619,9.18361143340111,9.07213184714384,9.17207906240898,534322.040472341,0.0,1.0
2002-12-06,23.9,24.0,23.65,23.7,194600,9.18745555706516,9.2258967937056,9.09135246546406,9.11057308378428,506227.210690932,0.0,1.0
2002-12-09,23.91,24.05,23.69,23.7,312900,9.1912996807292,9.24511741202582,9.10672896012023,9.11057308378428,813969.65172247,0.0,1.0
2002-12-10,24.3,24.32,23.81,24.0,129200,9.34122050362692,9.34890875095501,9.15285844408876,9.2258967937056,336097.408125737,0.0,1.0
2002-12-11,26.28,26.4,24.2,24.3,1021600,10.1023569891076,10.1484864730762,9.30277926698648,9.34122050362692,2657562.78747101,0.0,1.0
2002-12-12,26.4,26.9,25.76,26.1,555900,10.1484864730762,10.3406926562784,9.90246255857734,10.0331627631548,1446103.32180415,0.0,1.0
2002-12-13,25.79,26.2,25.61,26.2,309800,9.91399492956947,10.0716039997953,9.84480070361668,10.0716039997953,805905.395025955,0.0,1.0
2002-12-16,25.6,25.76,25.23,25.62,319800,9.84095657995264,9.90246255857734,9.69872400438301,9.84864482728073,831919.126305036,0.0,1.0
2002-12-17,25.5,25.85,25.1,25.45,294800,9.8025153433122,9.93705967155374,9.64875039675044,9.78329472499198,766884.798107332,0.0,1.0
2002-12-18,25.5,26.0,25.15,25.35,274200,9.8025153433122,9.9947215265144,9.66797101507066,9.74485348835154,713296.511672423,0.0,1.0
2002-12-19,25.01,25.66,24.92,25.2,207600,9.61415328377404,9.8640213219369,9.57955617079765,9.68719163339088,540045.061353739,0.0,1.0
2002-12-20,25.4,25.55,25.0,25.1,190900,9.76407410667176,9.82173596163242,9.61030916011,9.64875039675044,496602.130117672,0.0,1.0
2002-12-23,25.21,25.3,24.9,25.3,156100,9.69103575705492,9.72563287003132,9.57186792346956,9.72563287003132,406074.345266467,0.0,1.0
2002-12-24,25.23,25.29,24.8,24.8,73300,9.69872400438301,9.72178874636727,9.53342668682912,9.53342668682912,190680.65027567,0.0,1.0
2002-12-26,25.35,25.58,25.23,25.23,134600,9.74485348835154,9.83326833262455,9.69872400438301,9.69872400438301,350144.823016441,0.0,1.0
2002-12-27,25.12,25.4,25.1,25.25,156700,9.65643864407853,9.76407410667176,9.64875039675044,9.7064122517111,407635.169143212,0.0,1.0
2002-12-30,25.75,25.8,25.23,25.37,237900,9.8986184349133,9.91783905323352,9.69872400438301,9.75254173567963,618866.667129356,0.0,1.0
2002-12-31,25.6,25.67,24.9,25.67,263000,9.84095657995264,9.86786544560095,9.57186792346956,9.86786544560095,684161.132639852,0.0,1.0
2003-01-02,26.5,26.6,25.45,25.95,341400,10.1869277097166,10.225368946357,9.78329472499198,9.97550090819418,888108.785867853,0.0,1.0
2003-01-03,26.46,26.74,26.15,26.45,232500,10.1715512150604,10.2791866776537,10.0523833814751,10.1677070913964,604819.252238654,0.0,1.0
2003-01-06,26.75,26.9,26.1,26.36,289900,10.2830308013177,10.3406926562784,10.0331627631548,10.13310997842,754138.069780582,0.0,1.0
2003-01-07,26.05,26.9,26.05,26.9,185300,10.0139421448346,10.3406926562784,10.0139421448346,10.3406926562784,482034.440601387,0.0,1.0
2003-01-08,26.34,26.64,26.0,26.05,172700,10.1254217310919,10.2407454410132,9.9947215265144,10.0139421448346,449257.139189743,0.0,1.0
2003-01-09,26.7,26.8,26.45,26.45,187200,10.2638101829975,10.3022514196379,10.1677070913964,10.1677070913964,486977.049544411,0.0,1.0
2003-01-10,26.9,27.11,26.55,26.67,111900,10.3406926562784,10.4214192532233,10.2061483280368,10.2522778120053,291093.653012924,0.0,1.0
2003-01-13,26.86,27.35,26.67,27.0,108100,10.3253161616222,10.5136782211603,10.2522778120053,10.3791338929188,281208.435126874,0.0,1.0
2003-01-14,26.74,26.86,26.37,26.86,65300,10.2791866776537,10.3253161616222,10.136954102084,10.3253161616222,169869.665252404,0.0,1.0
2003-01-15,26.4,26.93,26.0,26.93,92800,10.1484864730762,10.3522250272705,9.9947215265144,10.3522250272705,241407.426269878,0.0,1.0
2003-01-16,26.0,26.63,26.0,26.4,128200,9.9947215265144,10.2369013173492,9.9947215265144,10.1484864730762,333496.034997829,0.0,1.0
2003-01-17,25.87,26.03,25.55,25.98,138500,9.94474791888183,10.0062538975065,9.82173596163242,9.98703327918631,360290.178215283,0.0,1.0
2003-01-21,25.35,25.85,25.35,25.7,131200,9.74485348835154,9.93705967155374,9.74485348835154,9.87939781659308,341300.154381553,0.0,1.0
2003-01-22,25.05,25.45,25.05,25.35,130100,9.62952977843022,9.78329472499198,9.62952977843022,9.74485348835154,338438.643940854,0.0,1.0
2003-01-23,25.3,25.52,25.04,25.11,89000,9.72563287003132,9.81020359064029,9.62568565476617,9.65259452041448,231522.208383828,0.0,1.0
2003-01-24,24.61,25.25,24.58,25.2,160500,9.46038833721228,9.7064122517111,9.44885596622015,9.68719163339088,417520.387029263,0.0,1.0
2003-01-27,24.46,24.95,24.25,24.5,166000,9.40272648225162,9.59108854178978,9.3219998853067,9.4181029769078,431827.939232758,0.0,1.0
2003-01-28,24.34,24.78,24.25,24.46,112400,9.35659699828309,9.52573843950103,9.3219998853067,9.40272648225162,292394.33957688,0.0,1.0
2003-01-29,24.34,24.78,24.25,24.46,118900,9.35659699828309,9.52573843950103,9.3219998853067,9.40272648225162,309303.264908283,0.0,1.0
2003-01-30,23.85,24.69,23.85,24.65,102300,9.16823493874494,9.49114132652464,9.16823493874494,9.47576483186846,266120.470985007,0.0,1.0
2003-01-31,24.3,24.48,23.9,23.95,174200,9.34122050362692,9.41041472957971,9.18745555706516,9.20667617538538,453159.198881605,0.0,1.0
2003-02-03,24.76,24.78,24.25,24.35,192700,9.51805019217294,9.52573843950103,9.3219998853067,9.36044112194714,501284.601747907,0.0,1.0
2003-02-04,23.9,24.0,23.15,24.0,210400,9.18745555706516,9.2258967937056,8.89914628226186,9.2258967937056,547328.906111881,0.0,1.0
2003-02-05,23.63,24.17,23.6,24.05,64600,9.08366421813597,9.29124689599435,9.07213184714384,9.24511741202582,168048.704062869,0.0,1.0
2003-02-06,23.1,23.7,23.1,23.55,161500,8.87992566394164,9.11057308378428,8.87992566394164,9.05291122882362,420121.760157171,0.0,1.0
2003-02-07,22.67,23.25,22.4,23.25,315400,8.71462834638775,8.9375875189023,8.61083700745856,8.9375875189023,820473.08454224,0.0,1.0
2003-02-10,22.99,23.09,22.67,22.77,74600,8.83764030363715,8.87608154027759,8.71462834638775,8.75306958302819,194062.43534195,0.0,1.0
2003-02-11,22.92,23.18,22.6,22.9,133000,8.81073143798885,8.91067865325399,8.68771948073944,8.80304319066076,345982.626011788,0.0,1.0
2003-02-12,22.45,23.0,22.45,22.8,62900,8.63005762577878,8.8414844273012,8.63005762577878,8.76460195402032,163626.369745425,0.0,1.0
2003-02-13,22.45,23.0,22.38,22.46,190100,8.63005762577878,8.8414844273012,8.60314876013047,8.63390174944282,494521.031615345,0.0,1.0
2003-02-14,22.92,22.95,22.21,22.45,281900,8.81073143798885,8.82226380898098,8.53779865784172,8.63005762577878,733327.084757316,0.0,1.0
2003-02-18,22.93,23.14,22.86,22.9,116600,8.81457556165289,8.89530215859781,8.78766669600458,8.80304319066076,303320.106714094,0.0,1.0
2003-02-19,22.75,22.99,22.56,22.93,102000,8.7453813357001,8.83764030363715,8.67234298608326,8.81457556165289,265340.059046635,0.0,1.0
2003-02-20,22.61,22.8,22.61,22.75,181400,8.69156360440348,8.76460195402032,8.69156360440348,8.7453813357001,471889.085402544,0.0,1.0
2003-02-21,23.05,23.1,22.65,22.72,159100,8.86070504562142,8.87992566394164,8.70694009905966,8.73384896470797,413878.464650192,0.0,1.0
2003-02-24,22.61,23.0,22.53,23.0,144700,8.69156360440348,8.8414844273012,8.66081061509113,8.8414844273012,376418.691608314,0.0,1.0
2003-02-25,22.81,22.9,22.45,22.61,266500,8.76844607768436,8.80304319066076,8.63005762577878,8.69156360440348,693265.938587531,0.0,1.0
2003-02-26,22.48,22.72,22.36,22.61,132300,8.64158999677091,8.73384896470797,8.59546051280238,8.69156360440348,344161.664822252,0.0,1.0
2003-02-27,22.89,22.9,22.4,22.4,174000,8.79919906699672,8.80304319066076,8.61083700745856,8.61083700745856,452638.924256023,0.0,1.0
2003-02-28,22.99,23.19,22.81,22.89,101600,8.83764030363715,8.91452277691804,8.76844607768436,8.79919906699672,264299.509795471,0.0,1.0
2003-03-03,23.1,23.5,23.04,23.5,134300,8.87992566394164,9.0336906105034,8.85686092195737,9.0336906105034,349364.411078069,0.0,1.0
2003-03-04,22.96,23.23,22.88,23.1,85200,8.82610793264502,8.92989927157421,8.79535494333267,8.87992566394164,221636.990497777,0.0,1.0
2003-03-05,23.2,23.29,22.8,22.85,125000,8.91836690058208,8.95296401355847,8.76460195402032,8.78382257234054,325171.640988523,0.0,1.0
2003-03-06,22.87,23.15,22.71,23.15,100700,8.79151081966863,8.89914628226186,8.73000484104392,8.89914628226186,261958.273980354,0.0,1.0
2003-03-07,23.11,23.15,22.5,22.88,91800,8.88376978760568,8.89914628226186,8.649278244099,8.79535494333267,238806.053141971,0.0,1.0
2003-03-10,21.87,23.0,21.73,23.0,273700,8.40709845326423,8.8414844273012,8.35328072196761,8.8414844273012,711995.825108469,0.0,1.0
2003-03-11,21.7,22.08,21.59,21.88,275700,8.34174835097548,8.48782505020915,8.29946299067099,8.41094257692827,717198.571364286,0.0,1.0
2003-03-12,21.8,21.8,21.21,21.5,225400,8.38018958761592,8.38018958761592,8.15338629143732,8.2648658776946,586349.503030504,0.0,1.0
2003-03-13,22.45,22.57,21.91,22.02,223800,8.63005762577878,8.67618710974731,8.4224749479204,8.46476030822489,582187.306025851,0.0,1.0
2003-03-14,22.96,23.26,22.5,22.5,116100,8.82610793264502,8.94143164256634,8.649278244099,8.649278244099,302019.42015014,0.0,1.0
2003-03-17,23.5,23.6,22.75,22.85,223000,9.0336906105034,9.07213184714384,8.7453813357001,8.78382257234054,580106.207523525,0.0,1.0
2003-03-18,23.27,23.74,23.17,23.42,206100,8.94527576623039,9.12594957844045,8.90683452958995,9.00293762119105,536143.001661876,0.0,1.0
2003-03-19,23.24,23.4,22.95,23.27,203000,8.93374339523825,8.99524937386296,8.82226380898098,8.94527576623039,528078.744965361,0.0,1.0
2003-03-20,23.3,23.45,22.83,23.24,142300,8.95680813722252,9.01446999218318,8.77613432501245,8.93374339523825,370175.396101334,0.0,1.0
2003-03-21,23.74,23.8,23.25,23.45,116100,9.12594957844045,9.14901432042472,8.9375875189023,9.01446999218318,302019.42015014,0.0,1.0
2003-03-24,22.91,23.6,22.81,23.6,92400,8.8068873143248,9.07213184714384,8.76844607768436,9.07213184714384,240366.877018716,0.0,1.0
2003-03-25,22.96,23.22,22.75,23.0,73300,8.82610793264502,8.92605514791017,8.7453813357001,8.8414844273012,190680.65027567,0.0,1.0
2003-03-26,22.81,23.12,22.66,22.8,108500,8.76844607768436,8.88761391126973,8.7107842227237,8.76460195402032,282248.984378038,0.0,1.0
2003-03-27,22.54,22.8,22.3,22.56,212100,8.66465473875517,8.76460195402032,8.57239577081812,8.67234298608326,551751.240429326,0.0,1.0
2003-03-28,22.56,22.8,22.15,22.4,201100,8.67234298608326,8.76460195402032,8.51473391585746,8.61083700745856,523136.136022336,0.0,1.0
2003-03-31,22.4,22.4,22.0,22.31,204800,8.61083700745856,8.61083700745856,8.4570720608968,8.57623989448216,532761.216595596,0.0,1.0
2003-04-01,22.55,22.7,22.27,22.48,177300,8.66849886241922,8.72616071737988,8.56086339982599,8.64158999677091,461223.455578121,0.0,1.0
2003-04-02,23.0,23.21,22.87,22.9,93400,8.8414844273012,8.92221102424612,8.79151081966863,8.80304319066076,242968.250146624,0.0,1.0
2003-04-03,22.71,23.0,22.61,23.0,166300,8.73000484104392,8.8414844273012,8.69156360440348,8.8414844273012,432608.351171131,0.0,1.0
2003-04-04,22.7,22.99,22.55,22.76,125900,8.72616071737988,8.83764030363715,8.66849886241922,8.74922545936414,327512.87680364,0.0,1.0
2003-04-07,22.66,23.6,22.57,23.25,137900,8.7107842227237,9.07213184714384,8.67618710974731,8.9375875189023,358729.354338538,0.0,1.0
2003-04-08,22.65,22.74,22.5,22.73,131200,8.70694009905966,8.74153721203605,8.649278244099,8.73769308837201,341300.154381553,0.0,1.0
2003-04-09,22.54,22.85,22.46,22.8,132500,8.66465473875517,8.78382257234054,8.63390174944282,8.76460195402032,344681.939447834,0.0,1.0
2003-04-10,22.44,22.7,22.32,22.7,125200,8.62621350211474,8.72616071737988,8.58008401814621,8.72616071737988,325691.915614104,0.0,1.0
2003-04-11,22.52,22.7,22.26,22.41,90300,8.65696649142709,8.72616071737988,8.55701927616194,8.6146811311226,234903.993450109,0.0,1.0
2003-04-14,23.02,23.02,22.5,22.5,110900,8.84917267462929,8.84917267462929,8.649278244099,8.649278244099,288492.279885017,0.0,1.0
2003-04-15,23.81,23.99,23.0,23.01,283600,9.15285844408876,9.22205267004155,8.8414844273012,8.84532855096524,737749.419074761,0.0,1.0
2003-04-16,23.37,23.95,23.29,23.81,102800,8.98371700287083,9.20667617538538,8.95296401355847,9.15285844408876,267421.157548961,0.0,1.0
2003-04-17,23.64,23.64,23.19,23.3,73000,9.08750834180002,9.08750834180002,8.91452277691804,8.95680813722252,189900.238337297,0.0,1.0
2003-04-21,23.73,23.85,23.65,23.72,69800,9.12210545477641,9.16823493874494,9.09135246546406,9.11826133111237,181575.844327991,0.0,1.0
2003-04-22,24.45,24.54,23.75,23.85,243700,9.39888235858758,9.43347947156397,9.1297937021045,9.16823493874494,633954.631271224,0.0,1.0
2003-04-23,24.7,24.78,24.35,24.45,132600,9.49498545018868,9.52573843950103,9.36044112194714,9.39888235858758,344942.076760625,0.0,1.0
2003-04-24,24.05,24.74,23.9,24.74,174600,9.24511741202582,9.51036194484485,9.18745555706516,9.51036194484485,454199.748132768,0.0,1.0
2003-04-25,24.12,24.22,23.88,24.05,184100,9.27202627767413,9.31046751431457,9.17976730973707,9.24511741202582,478912.792847896,0.0,1.0
2003-04-28,24.19,24.32,24.0,24.05,102600,9.29893514332243,9.34890875095501,9.2258967937056,9.24511741202582,266900.88292338,0.0,1.0
2003-04-29,23.97,24.28,23.94,24.2,95000,9.21436442271347,9.33353225629883,9.20283205172134,9.30277926698648,247130.447151277,0.0,1.0
2003-04-30,23.95,24.2,23.59,23.92,143100,9.20667617538538,9.30277926698648,9.06828772347979,9.19514380439325,372256.494603661,0.0,1.0
2003-05-01,24.51,24.57,23.84,23.95,171500,9.42194710057184,9.44501184255611,9.16439081508089,9.20667617538538,446135.491436253,0.0,1.0
2003-05-02,24.76,24.86,24.42,24.5,188700,9.51805019217294,9.55649142881338,9.38734998759545,9.4181029769078,490879.109236274,0.0,1.0
2003-05-05,24.61,24.96,24.45,24.9,71600,9.46038833721228,9.59493266545382,9.39888235858758,9.57186792346956,186258.315958226,0.0,1.0
2003-05-06,24.75,24.9,24.5,24.75,94000,9.5142060685089,9.57186792346956,9.4181029769078,9.5142060685089,244529.074023369,0.0,1.0
2003-05-07,24.7,24.88,24.49,24.85,210700,9.49498545018868,9.56417967614147,9.41425885324375,9.55264730514934,548109.318050254,0.0,1.0
2003-05-08,23.27,24.6,23.07,24.6,399000,8.94527576623039,9.45654421354824,8.86839329294951,9.45654421354824,1037947.87803536,0.0,1.0
2003-05-09,23.25,23.53,23.0,23.27,241000,8.9375875189023,9.04522298149553,8.8414844273012,8.94527576623039,626930.923825872,0.0,1.0
2003-05-12,23.54,23.61,22.78,23.35,289600,9.04906710515957,9.07597597080788,8.75691370669223,8.97602875554274,753357.65784221,0.0,1.0
2003-05-13,23.22,23.5,23.03,23.5,145300,8.92605514791017,9.0336906105034,8.85301679829333,9.0336906105034,377979.515485059,0.0,1.0
2003-05-14,23.16,23.26,22.88,23.22,200300,8.9029904059259,8.94143164256634,8.79535494333267,8.92605514791017,521055.037520009,0.0,1.0
2003-05-15,23.07,23.16,22.8,23.15,142200,8.86839329294951,8.9029904059259,8.76460195402032,8.89914628226186,369915.258788543,0.0,1.0
2003-05-16,23.21,23.35,22.93,23.12,156000,8.92221102424612,8.97602875554274,8.81457556165289,8.88761391126973,405814.207953677,0.0,1.0
2003-05-19,22.76,23.25,22.66,23.22,193700,8.74922545936414,8.9375875189023,8.7107842227237,8.92605514791017,503885.974875815,0.0,1.0
2003-05-20,22.77,22.93,22.52,22.9,163600,8.75306958302819,8.81457556165289,8.65696649142709,8.80304319066076,425584.643725778,0.0,1.0
2003-05-21,23.79,24.01,23.16,23.16,492600,9.14517019676067,9.22974091736964,8.9029904059259,8.9029904059259,1281436.40280757,0.0,1.0
2003-05-22,22.95,23.71,22.86,23.6,306000,8.82226380898098,9.11441720744832,8.78766669600458,9.07213184714384,796020.177139904,0.0,1.0
2003-05-23,23.22,23.24,22.9,23.0,97100,8.92605514791017,8.93374339523825,8.80304319066076,8.8414844273012,252593.330719884,0.0,1.0
2003-05-27,23.44,23.6,23.0,23.0,146700,9.01062586851913,9.07213184714384,8.8414844273012,8.8414844273012,381621.437864131,0.0,1.0
2003-05-28,23.45,23.68,23.25,23.3,160100,9.01446999218318,9.10288483645619,8.9375875189023,8.95680813722252,416479.8377781,0.0,1.0
2003-05-29,23.66,24.1,23.65,23.7,144100,9.0951965891281,9.26433803034604,9.09135246546406,9.11057308378428,374857.867731569,0.0,1.0
2003-05-30,24.28,24.39,23.75,23.75,182100,9.33353225629883,9.37581761660332,9.1297937021045,9.1297937021045,473710.04659208,0.0,1.0
2003-06-02,25.26,25.4,24.71,24.75,605800,9.71025637537514,9.76407410667176,9.49882957385272,9.5142060685089,1575911.84088678,0.0,1.0
2003-06-03,24.6,25.25,24.11,25.25,479300,9.45654421354824,9.7064122517111,9.26818215401008,9.7064122517111,1246838.14020639,0.0,1.0
2003-06-04,24.8,24.8,24.4,24.65,194000,9.53342668682912,9.53342668682912,9.37966174026736,9.47576483186846,504666.386814187,0.0,1.0
2003-06-05,25.01,25.06,24.6,24.8,292900,9.61415328377404,9.63337390209426,9.45654421354824,9.53342668682912,761942.189164307,0.0,1.0
2003-06-06,24.86,25.2,24.66,25.0,426600,9.55649142881338,9.68719163339088,9.4796089555325,9.61030916011,1109745.77636563,0.0,1.0
2003-06-09,24.51,24.75,24.2,24.7,309900,9.42194710057184,9.5142060685089,9.30277926698648,9.49498545018868,806165.532338746,0.0,1.0
2003-06-10,24.75,24.86,24.53,24.65,215500,9.5142060685089,9.55649142881338,9.42963534789993,9.47576483186846,560595.909064213,0.0,1.0
2003-06-11,25.1,25.15,24.67,24.95,176100,9.64875039675044,9.66797101507066,9.48345307919655,9.59108854178978,458101.807824631,0.0,1.0
2003-06-12,25.42,25.58,25.1,25.1,142500,9.77176235399985,9.83326833262455,9.64875039675044,9.64875039675044,370695.670726916,0.0,1.0
2003-06-13,25.26,25.52,25.11,25.5,171200,9.71025637537514,9.81020359064029,9.65259452041448,9.8025153433122,445355.079497881,0.0,1.0
2003-06-16,25.7,25.89,25.14,25.2,227700,9.87939781659308,9.95243616620991,9.66412689140661,9.68719163339088,592332.661224693,0.0,1.0
2003-06-17,25.62,25.89,25.56,25.7,144300,9.84864482728073,9.95243616620991,9.82558008529646,9.87939781659308,375378.142357151,0.0,1.0
2003-06-18,25.35,25.73,25.32,25.65,119100,9.74485348835154,9.89093018758521,9.73332111735941,9.86017719827286,309823.539533864,0.0,1.0
2003-06-19,25.11,25.66,25.01,25.58,159400,9.65259452041448,9.8640213219369,9.61415328377404,9.83326833262455,414658.876588564,0.0,1.0
2003-06-20,25.15,25.4,25.12,25.36,173600,9.66797101507066,9.76407410667176,9.65643864407853,9.74869761201558,451598.37500486,0.0,1.0
2003-06-23,24.66,25.15,24.51,25.15,177400,9.4796089555325,9.66797101507066,9.42194710057184,9.66797101507066,461483.592890912,0.0,1.0
2003-06-24,25.51,26.5,24.65,24.66,621500,9.80635946697624,10.1869277097166,9.47576483186846,9.4796089555325,1616753.39899494,0.0,1.0
2003-06-25,25.0,25.7,24.96,25.5,203900,9.61030916011,9.87939781659308,9.59493266545382,9.8025153433122,530419.980780478,0.0,1.0
2003-06-26,25.4,25.93,24.78,25.0,261900,9.76407410667176,9.96781266086609,9.52573843950103,9.61030916011,681299.622199153,0.0,1.0
2003-06-27,25.2,25.61,25.05,25.51,163000,9.68719163339088,9.84480070361668,9.62952977843022,9.80635946697624,424023.819849034,0.0,1.0
2003-06-30,24.6,25.35,24.6,25.21,207500,9.45654421354824,9.74485348835154,9.45654421354824,9.69103575705492,539784.924040948,0.0,1.0
2003-07-01,25.04,25.15,24.62,24.62,123700,9.62568565476617,9.66797101507066,9.46423246087633,9.46423246087633,321789.855922242,0.0,1.0
2003-07-02,25.35,25.5,25.04,25.15,170400,9.74485348835154,9.8025153433122,9.62568565476617,9.66797101507066,443273.980995554,0.0,1.0
2003-07-03,25.01,25.35,25.0,25.25,67400,9.61415328377404,9.74485348835154,9.61030916011,9.7064122517111,175332.548821011,0.0,1.0
2003-07-07,25.4,25.54,25.15,25.15,133700,9.76407410667176,9.81789183796837,9.66797101507066,9.66797101507066,347803.587201324,0.0,1.0
2003-07-08,25.55,25.62,25.1,25.37,225300,9.82173596163242,9.84864482728073,9.64875039675044,9.75254173567963,586089.365717713,0.0,1.0
2003-07-09,25.58,25.65,25.11,25.58,206900,9.83326833262455,9.86017719827286,9.65259452041448,9.83326833262455,538224.100164203,0.0,1.0
2003-07-10,24.63,25.51,24.25,25.51,299400,9.46807658454037,9.80635946697624,9.3219998853067,9.80635946697624,778851.11449571,0.0,1.0
2003-07-11,24.86,24.98,24.64,24.87,197300,9.55649142881338,9.60262091278191,9.47192070820442,9.56033555247743,513250.918136284,0.0,1.0
2003-07-14,25.08,25.3,24.88,24.96,178100,9.64106214942235,9.72563287003132,9.56417967614147,9.59493266545382,463304.554080447,0.0,1.0
2003-07-15,25.1,25.4,24.94,25.22,194500,9.64875039675044,9.76407410667176,9.58724441812574,9.69487988071897,505967.073378141,0.0,1.0
2003-07-16,24.98,25.2,24.79,25.18,112900,9.60262091278191,9.68719163339088,9.52958256316508,9.67950338606279,293695.026140834,0.0,1.0
2003-07-17,24.5,24.85,24.26,24.5,199800,9.4181029769078,9.55264730514934,9.32584400897074,9.4181029769078,519754.350956055,0.0,1.0
2003-07-18,24.66,24.72,24.25,24.55,119300,9.4796089555325,9.50267369751677,9.3219998853067,9.43732359522802,310343.814159446,0.0,1.0
2003-07-21,24.76,24.8,24.36,24.8,179300,9.51805019217294,9.53342668682912,9.36428524561118,9.53342668682912,466426.201833937,0.0,1.0
2003-07-22,24.85,24.89,24.55,24.76,102600,9.55264730514934,9.56802379980551,9.43732359522802,9.51805019217294,266900.882923379,0.0,1.0
2003-07-23,24.5,24.89,24.4,24.86,133100,9.4181029769078,9.56802379980551,9.37966174026736,9.55649142881338,346242.763324579,0.0,1.0
2003-07-24,24.4,24.92,24.39,24.57,146700,9.37966174026736,9.57955617079765,9.37581761660332,9.44501184255611,381621.43786413,0.0,1.0
2003-07-25,25.05,25.08,24.35,24.45,146500,9.62952977843022,9.64106214942235,9.36044112194714,9.39888235858758,381101.163238549,0.0,1.0
2003-07-28,25.1,25.32,24.96,25.15,132500,9.64875039675044,9.73332111735941,9.59493266545382,9.66797101507066,344681.939447834,0.0,1.0
2003-07-29,24.95,25.38,24.8,25.11,136900,9.59108854178978,9.75638585934367,9.53342668682912,9.65259452041448,356127.98121063,0.0,1.0
2003-07-30,25.0,25.18,24.78,25.05,154500,9.61030916011,9.67950338606279,9.52573843950103,9.62952977843022,401912.148261814,0.0,1.0
2003-07-31,25.05,25.52,25.05,25.35,153700,9.62952977843022,9.81020359064029,9.62952977843022,9.74485348835154,399831.049759488,0.0,1.0
2003-08-01,24.83,25.25,24.67,25.2,244100,9.54495905782125,9.7064122517111,9.48345307919655,9.68719163339088,634995.180522387,0.0,1.0
2003-08-04,24.56,24.85,24.3,24.72,250900,9.44116771889206,9.55264730514934,9.34122050362692,9.50267369751677,652684.517792163,0.0,1.0
2003-08-05,24.5,24.75,24.32,24.56,141900,9.4181029769078,9.5142060685089,9.34890875095501,9.44116771889206,369134.846850171,0.0,1.0
2003-08-06,24.67,24.84,24.35,24.35,204000,9.48345307919655,9.54880318148529,9.36044112194714,9.36044112194714,530680.118093269,0.0,1.0
2003-08-07,22.65,24.25,22.45,24.25,1013300,8.70694009905966,9.3219998853067,8.63005762577878,9.3219998853067,2635971.39050936,0.0,1.0
2003-08-08,23.11,23.24,22.46,22.55,436500,8.88376978760568,8.93374339523825,8.63390174944282,8.66849886241922,1135499.37033192,0.0,1.0
2003-08-11,22.8,23.21,22.79,23.11,171000,8.76460195402032,8.92221102424612,8.76075783035627,8.88376978760568,444834.804872299,0.0,1.0
2003-08-12,22.75,23.0,22.65,22.8,226800,8.7453813357001,8.8414844273012,8.70694009905966,8.76460195402032,589991.425409576,0.0,1.0
2003-08-13,22.61,22.8,22.58,22.8,187700,8.69156360440348,8.76460195402032,8.68003123341135,8.76460195402032,488277.736108366,0.0,1.0
2003-08-14,22.5,22.67,21.9,22.21,523300,8.649278244099,8.71462834638775,8.41863082425636,8.53779865784172,1361298.55783435,0.0,1.0
2003-08-15,22.3,22.61,22.28,22.48,114600,8.57239577081812,8.69156360440348,8.56470752349003,8.64158999677091,298117.360458278,0.0,1.0
2003-08-18,22.5,22.64,22.3,22.3,185400,8.649278244099,8.70309597539561,8.57239577081812,8.57239577081812,482294.577914177,0.0,1.0
2003-08-19,22.2,22.48,22.17,22.4,251900,8.53395453417768,8.64158999677091,8.52242216318555,8.61083700745856,655285.890920071,0.0,1.0
2003-08-20,21.99,22.34,21.98,22.21,271700,8.45322793723275,8.58777226547429,8.44938381356871,8.53779865784172,706793.078852653,0.0,1.0
2003-08-21,21.86,22.19,21.7,21.99,322900,8.40325432960018,8.53011041051363,8.34174835097548,8.45322793723275,839983.383001552,0.0,1.0
2003-08-22,21.45,21.96,21.35,21.71,380200,8.24564525937438,8.44169556624062,8.20720402273394,8.34559247463952,989042.063230691,0.0,1.0
2003-08-25,21.55,21.74,21.35,21.52,226600,8.28408649601482,8.35712484563165,8.20720402273394,8.27255412502269,589471.150783994,0.0,1.0
2003-08-26,21.65,21.75,21.4,21.57,234900,8.32252773265526,8.3609689692957,8.22642464105416,8.29177474334291,611062.547745632,0.0,1.0
2003-08-27,21.8,21.8,21.5,21.63,199000,8.38018958761592,8.38018958761592,8.2648658776946,8.31483948532717,517673.252453728,0.0,1.0
2003-08-28,21.85,21.85,21.6,21.8,187400,8.39941020593614,8.39941020593614,8.30330711433504,8.38018958761592,487497.324169993,0.0,1.0
2003-08-29,21.75,21.92,21.56,21.92,125500,8.3609689692957,8.42631907158445,8.28793061967886,8.42631907158445,326472.327552477,0.0,1.0
2003-09-02,22.05,22.25,21.5,21.8,177300,8.47629267921702,8.5531751524979,8.2648658776946,8.38018958761592,461223.455578121,0.0,1.0
2003-09-03,22.14,22.38,21.82,22.2,251700,8.51088979219342,8.60314876013047,8.38787783494401,8.53395453417768,654765.616294489,0.0,1.0
2003-09-04,22.3,22.62,22.05,22.05,172400,8.57239577081812,8.69540772806753,8.47629267921702,8.47629267921702,448476.72725137,0.0,1.0
2003-09-05,22.2,22.28,21.88,22.25,191600,8.53395453417768,8.56470752349003,8.41094257692827,8.5531751524979,498423.091307208,0.0,1.0
2003-09-08,22.25,22.52,22.1,22.1,151700,8.5531751524979,8.65696649142709,8.49551329753724,8.49551329753724,394628.303503671,0.0,1.0
2003-09-09,22.13,22.26,22.0,22.25,150500,8.50704566852937,8.55701927616194,8.4570720608968,8.5531751524979,391506.655750181,0.0,1.0
2003-09-10,22.18,22.38,21.82,22.2,246700,8.52626628684959,8.60314876013047,8.38787783494401,8.53395453417768,641758.750654949,0.0,1.0
2003-09-11,21.94,22.21,21.82,22.2,116600,8.43400731891253,8.53779865784172,8.38787783494401,8.53395453417768,303320.106714094,0.0,1.0
2003-09-12,21.92,21.97,21.69,21.97,151400,8.42631907158445,8.44553968990467,8.33790422731144,8.44553968990467,393847.891565299,0.0,1.0
2003-09-15,21.75,22.12,21.42,22.12,220200,8.3609689692957,8.50320154486533,8.23411288838225,8.50320154486533,572822.362765382,0.0,1.0
2003-09-16,21.96,22.17,21.62,21.62,296500,8.44169556624062,8.52242216318555,8.31099536166313,8.31099536166313,771307.132424776,0.0,1.0
2003-09-17,22.1,22.25,21.89,22.12,222500,8.49551329753724,8.5531751524979,8.41478670059231,8.50320154486533,578805.52095957,0.0,1.0
2003-09-18,22.12,22.28,21.92,22.1,162100,8.50320154486533,8.56470752349003,8.42631907158445,8.49551329753724,421682.584033916,0.0,1.0
2003-09-19,22.1,22.16,21.7,21.97,163600,8.49551329753724,8.5185780395215,8.34174835097548,8.44553968990467,425584.643725779,0.0,1.0
2003-09-22,21.98,22.05,21.75,22.0,138600,8.44938381356871,8.47629267921702,8.3609689692957,8.4570720608968,360550.315528074,0.0,1.0
2003-09-23,21.95,22.08,21.83,22.05,121300,8.43785144257658,8.48782505020915,8.39172195860805,8.47629267921702,315546.560415262,0.0,1.0
2003-09-24,21.57,21.9,21.35,21.9,246800,8.29177474334291,8.41863082425636,8.20720402273394,8.41863082425636,642018.887967739,0.0,1.0
2003-09-25,21.3,21.48,21.15,21.43,162200,8.18798340441372,8.25717763036651,8.13032154945306,8.23795701204629,421942.721346707,0.0,1.0
2003-09-26,21.05,21.32,20.91,21.3,133700,8.09188031281262,8.19567165174181,8.038062581516,8.18798340441372,347803.587201324,0.0,1.0
2003-09-29,21.18,21.28,21.06,21.15,113600,8.14185392044519,8.18029515708563,8.09572443647666,8.13032154945306,295515.98733037,0.0,1.0
2003-09-30,21.02,21.3,20.87,21.13,364400,8.08034794182049,8.18798340441372,8.02268608685983,8.12263330212497,947940.367809741,0.0,1.0
2003-10-01,21.75,21.84,21.11,21.13,337300,8.3609689692957,8.3955660822721,8.11494505479688,8.12263330212497,877443.15604343,0.0,1.0
2003-10-02,21.49,21.9,21.44,21.65,182600,8.26102175403055,8.41863082425636,8.24180113571034,8.32252773265526,475010.733156034,0.0,1.0
2003-10-03,21.67,21.7,21.5,21.65,195000,8.33021597998335,8.34174835097548,8.2648658776946,8.32252773265526,507267.759942095,0.0,1.0
2003-10-06,22.15,22.25,21.73,21.76,193100,8.51473391585746,8.5531751524979,8.35328072196761,8.36481309295974,502325.15099907,0.0,1.0
2003-10-07,22.1,22.15,21.78,22.01,150700,8.49551329753724,8.51473391585746,8.37250134028783,8.46091618456084,392026.930375763,0.0,1.0
2003-10-08,21.84,22.17,21.84,22.1,98600,8.3955660822721,8.52242216318555,8.3955660822721,8.49551329753724,256495.390411747,0.0,1.0
2003-10-09,21.75,22.2,21.72,21.97,208400,8.3609689692957,8.53395453417768,8.34943659830357,8.44553968990467,542126.159856065,0.0,1.0
2003-10-10,21.32,21.85,21.3,21.8,218500,8.19567165174181,8.39941020593614,8.18798340441372,8.38018958761592,568400.028447938,0.0,1.0
2003-10-13,21.49,21.67,21.35,21.35,341500,8.26102175403055,8.33021597998335,8.20720402273394,8.20720402273394,888368.923180645,0.0,1.0
2003-10-14,21.49,21.6,21.39,21.6,259400,8.26102175403055,8.30330711433504,8.22258051739012,8.30330711433504,674796.189379383,0.0,1.0
2003-10-15,21.55,21.62,21.42,21.62,264700,8.28408649601482,8.31099536166313,8.23411288838225,8.31099536166313,688583.466957296,0.0,1.0
2003-10-16,22.83,22.94,21.8,21.8,652500,8.77613432501245,8.81841968531693,8.38018958761592,8.38018958761592,1697395.96596009,0.0,1.0
2003-10-17,21.74,22.79,21.62,22.79,732500,8.35712484563165,8.76075783035627,8.31099536166313,8.76075783035627,1905505.81619274,0.0,1.0
2003-10-20,21.5,21.89,21.34,21.74,302100,8.2648658776946,8.41478670059231,8.20335989906989,8.35712484563165,785874.821941062,0.0,1.0
2003-10-21,21.52,21.65,21.38,21.65,245800,8.27255412502269,8.32252773265526,8.21873639372607,8.32252773265526,639417.514839831,0.0,1.0
2003-10-22,21.55,21.95,21.41,21.52,352200,8.28408649601482,8.43785144257658,8.2302687647182,8.27255412502269,916203.615649262,0.0,1.0
2003-10-23,21.42,21.65,21.35,21.4,242100,8.23411288838225,8.32252773265526,8.20720402273394,8.22642464105416,629792.434266571,0.0,1.0
2003-10-24,21.25,21.55,21.25,21.42,210800,8.1687627860935,8.28408649601482,8.1687627860935,8.23411288838225,548369.455363045,0.0,1.0
2003-10-27,21.32,21.57,21.18,21.18,111700,8.19567165174181,8.29177474334291,8.14185392044519,8.14185392044519,290573.378387344,0.0,1.0
2003-10-28,21.19,21.47,21.15,21.36,187900,8.14569804410923,8.25333350670247,8.13032154945306,8.21104814639798,488798.010733948,0.0,1.0
2003-10-29,21.45,21.52,21.2,21.29,499900,8.24564525937438,8.27255412502269,8.14954216777328,8.18413928074967,1300426.4266413,0.0,1.0
2003-10-30,21.35,21.61,21.32,21.45,281500,8.20720402273394,8.30715123799908,8.19567165174181,8.24564525937438,732286.535506153,0.0,1.0
2003-10-31,21.58,21.76,21.45,21.45,169900,8.29561886700695,8.36481309295974,8.24564525937438,8.24564525937438,441973.2944316,0.0,1.0
2003-11-03,21.74,21.88,21.6,21.7,313500,8.35712484563165,8.41094257692827,8.30330711433504,8.34174835097548,815530.475599215,0.0,1.0
2003-11-04,21.19,21.68,21.18,21.68,547400,8.14569804410923,8.33406010364739,8.14185392044519,8.33406010364739,1423991.65021694,0.0,1.0
2003-11-05,20.78,21.1,20.68,21.1,481700,7.98808897388343,8.11110093113284,7.94964773724299,8.11110093113284,1253081.43571337,0.0,1.0
2003-11-06,20.57,20.7,20.12,20.7,642500,7.90736237693851,7.95733598457108,7.73437681205653,7.95733598457108,1671382.23468101,0.0,1.0
2003-11-07,19.0,20.57,18.57,20.57,2286600,7.3038349616836,7.90736237693851,7.13853764412971,7.90736237693851,5948299.79427485,0.0,1.0
2003-11-10,20.7,20.7,19.15,19.15,1667100,7.95733598457108,7.95733598457108,7.36149681664426,7.36149681664426,4336749.14153573,0.0,1.0
2003-11-11,21.06,21.32,20.28,20.7,1547000,8.09572443647666,8.19567165174181,7.79588279068123,7.95733598457108,4024324.22887396,0.0,1.0
2003-11-12,22.76,24.41,22.5,23.0,3003100,8.74922545936414,9.3835058639314,8.649278244099,8.8414844273012,7812183.64042106,0.0,1.0
2003-11-13,22.84,22.9,22.09,22.77,724900,8.77997844867649,8.80304319066076,8.49166917387319,8.75306958302819,1885735.38042064,0.0,1.0
2003-11-14,23.98,24.5,23.4,24.05,1307100,9.21820854637751,9.4181029769078,8.99524937386296,9.24511741202582,3400254.81548879,0.0,1.0
2003-11-17,23.6,23.73,23.2,23.65,575600,9.07213184714384,9.12210545477641,8.91836690058208,9.09135246546406,1497350.37242395,0.0,1.0
2003-11-18,23.11,23.58,22.87,23.45,592800,8.88376978760568,9.06444359981575,8.79151081966863,9.01446999218318,1542093.99022397,0.0,1.0
2003-11-19,23.28,23.55,22.98,22.98,289400,8.94911988989443,9.05291122882362,8.83379617997311,8.83379617997311,752837.383216628,0.0,1.0
2003-11-20,22.75,23.29,22.7,23.28,395300,8.7453813357001,8.95296401355847,8.72616071737988,8.94911988989443,1028322.7974621,0.0,1.0
2003-11-21,23.08,23.11,22.77,22.8,312100,8.87223741661355,8.88376978760568,8.75306958302819,8.76460195402032,811888.553220144,0.0,1.0
2003-11-24,23.37,23.55,23.21,23.25,345000,8.98371700287083,9.05291122882362,8.92221102424612,8.9375875189023,897473.729128322,0.0,1.0
2003-11-25,23.41,23.45,23.12,23.37,269400,8.999093497527,9.01446999218318,8.88761391126973,8.98371700287083,700809.920658464,0.0,1.0
2003-11-26,23.5,23.58,23.4,23.41,286900,9.0336906105034,9.06444359981575,8.99524937386296,8.999093497527,746333.950396857,0.0,1.0
2003-11-28,23.39,23.5,23.29,23.5,70600,8.99140525019891,9.0336906105034,8.95296401355847,9.0336906105034,183656.942830318,0.0,1.0
2003-12-01,23.5,23.82,23.35,23.4,355500,9.0336906105034,9.15670256775281,8.97602875554274,8.99524937386296,924788.146971359,0.0,1.0
2003-12-02,23.47,23.64,23.12,23.5,301800,9.02215823951127,9.08750834180002,8.88761391126973,9.0336906105034,785094.410002689,0.0,1.0
2003-12-03,23.5,23.63,23.37,23.37,555700,9.0336906105034,9.08366421813597,8.98371700287083,8.98371700287083,1445583.04717858,0.0,1.0
2003-12-04,23.51,23.52,23.25,23.51,252900,9.03753473416744,9.04137885783149,8.9375875189023,9.03753473416744,657887.264047979,0.0,1.0
2003-12-05,23.1,23.51,23.02,23.51,213200,8.87992566394164,9.03753473416744,8.84917267462929,9.03753473416744,554612.750870024,0.0,1.0
2003-12-08,23.15,23.26,22.84,23.05,270800,8.89914628226186,8.94143164256634,8.77997844867649,8.86070504562142,704451.843037536,0.0,1.0
2003-12-09,23.0,23.19,22.84,23.03,224500,8.8414844273012,8.91452277691804,8.77997844867649,8.85301679829333,584008.267215387,0.0,1.0
2003-12-10,23.03,23.1,22.85,23.05,295400,8.85301679829333,8.87992566394164,8.78382257234054,8.86070504562142,768445.621984077,0.0,1.0
2003-12-11,22.99,23.21,22.85,22.94,265300,8.83764030363715,8.92221102424612,8.78382257234054,8.81841968531693,690144.290834041,0.0,1.0
2003-12-12,23.11,23.25,22.83,23.1,229800,8.88376978760568,8.9375875189023,8.77613432501245,8.87992566394164,597795.5447933,0.0,1.0
2003-12-15,22.95,23.23,22.7,22.7,380000,8.82226380898098,8.92989927157421,8.72616071737988,8.72616071737988,988521.788605109,0.0,1.0
2003-12-16,22.89,23.12,22.75,22.75,268100,8.79919906699672,8.88761391126973,8.7453813357001,8.7453813357001,697428.135592183,0.0,1.0
2003-12-17,22.85,22.99,22.71,22.99,202400,8.78382257234054,8.83764030363715,8.73000484104392,8.83764030363715,526517.921088616,0.0,1.0
2003-12-18,23.04,23.12,22.85,22.85,419500,8.85686092195737,8.88761391126973,8.78382257234054,8.78382257234054,1091276.02715748,0.0,1.0
2003-12-19,23.12,23.14,22.87,23.1,262000,8.88761391126973,8.89530215859781,8.79151081966863,8.87992566394164,681559.759511943,0.0,1.0
2003-12-22,23.14,23.14,22.95,23.0,233600,8.89530215859781,8.89530215859781,8.82226380898098,8.8414844273012,607680.762679352,0.0,1.0
2003-12-23,23.4,23.51,22.93,22.93,256000,8.99524937386296,9.03753473416744,8.81457556165289,8.81457556165289,665951.520744495,0.0,1.0
2003-12-24,23.57,23.71,23.4,23.43,83900,9.06059947615171,9.11441720744832,8.99524937386296,9.00678174485509,218255.205431496,0.0,1.0
2003-12-26,23.61,23.75,23.3,23.57,110100,9.07597597080788,9.1297937021045,8.95680813722252,9.06059947615171,286411.181382691,0.0,1.0
2003-12-29,24.0,24.06,23.56,23.75,229200,9.2258967937056,9.24896153568986,9.05675535248766,9.1297937021045,596234.720916555,0.0,1.0
2003-12-30,24.16,24.23,23.9,23.95,332900,9.2874027723303,9.31431163797861,9.18745555706516,9.20667617538538,865997.114280634,0.0,1.0
2003-12-31,24.1,24.31,24.06,24.06,269200,9.26433803034604,9.34506462729096,9.24896153568986,9.24896153568986,700289.646032883,0.0,1.0
2004-01-02,24.52,24.57,24.32,24.4,302300,9.42579122423589,9.44501184255611,9.34890875095501,9.37966174026736,786395.096566643,0.0,1.0
2004-01-05,24.87,24.88,24.51,24.6,320700,9.56033555247743,9.56417967614147,9.42194710057184,9.45654421354824,834260.362120154,0.0,1.0
2004-01-06,24.95,25.1,24.92,24.95,363600,9.59108854178978,9.64875039675044,9.57955617079765,9.59108854178978,945859.269307415,0.0,1.0
2004-01-07,25.23,25.25,24.83,24.95,220500,9.69872400438301,9.7064122517111,9.54495905782125,9.59108854178978,573602.774703754,0.0,1.0
2004-01-08,25.37,25.5,25.14,25.3,266700,9.75254173567963,9.8025153433122,9.66412689140661,9.72563287003132,693786.213213112,0.0,1.0
2004-01-09,25.2,25.5,25.1,25.37,247500,9.68719163339088,9.8025153433122,9.64875039675044,9.75254173567963,643839.849157275,0.0,1.0
2004-01-12,25.3,25.41,25.16,25.16,140100,9.72563287003132,9.7679182303358,9.6718151387347,9.6718151387347,364452.375219936,0.0,1.0
2004-01-13,25.35,25.43,25.12,25.3,139100,9.74485348835154,9.77560647766389,9.65643864407853,9.72563287003132,361851.002092028,0.0,1.0
2004-01-14,25.54,25.76,25.2,25.35,197600,9.81789183796837,9.90246255857734,9.68719163339088,9.74485348835154,514031.330074657,0.0,1.0
2004-01-15,25.06,25.54,24.66,25.54,300400,9.63337390209426,9.81789183796837,9.4796089555325,9.81789183796837,781452.487623618,0.0,1.0
2004-01-16,25.4,25.54,25.0,25.4,260900,9.76407410667176,9.81789183796837,9.61030916011,9.76407410667176,678698.249071245,0.0,1.0
2004-01-20,25.31,25.7,25.16,25.7,206800,9.72947699369536,9.87939781659308,9.6718151387347,9.87939781659308,537963.962851412,0.0,1.0
2004-01-21,26.19,26.3,25.25,25.25,206900,10.0677598761312,10.1100452364357,9.7064122517111,9.7064122517111,538224.100164205,0.0,1.0
2004-01-22,25.93,26.2,25.88,26.1,99000,9.96781266086609,10.0716039997953,9.94859204254587,10.0331627631548,257535.93966291,0.0,1.0
2004-01-23,25.75,25.97,25.61,25.9,102200,9.8986184349133,9.98318915552227,9.84480070361668,9.95628028987396,265860.333672216,0.0,1.0
2004-01-26,26.04,26.11,25.57,25.7,111700,10.0100980211706,10.0370068868189,9.82942420896051,9.87939781659308,290573.378387343,0.0,1.0
2004-01-27,25.9,26.13,25.42,25.94,126000,9.95628028987396,10.044695134147,9.77176235399985,9.97165678453013,327773.014116431,0.0,1.0
2004-01-28,25.79,26.45,25.69,26.25,140400,9.91399492956947,10.1677070913964,9.87555369292904,10.0908246181155,365232.787158309,0.0,1.0
2004-01-29,25.67,25.86,25.35,25.82,115800,9.86786544560095,9.94090379521778,9.74485348835154,9.92552730056161,301239.008211767,0.0,1.0
2004-01-30,25.77,25.99,25.6,25.6,130800,9.90630668224139,9.99087740285035,9.84095657995264,9.84095657995264,340259.60513039,0.0,1.0
2004-02-02,25.93,26.05,25.74,25.85,128900,9.96781266086609,10.0139421448346,9.89477431124925,9.93705967155374,335316.996187365,0.0,1.0
2004-02-03,26.15,26.3,25.86,26.17,117600,10.0523833814751,10.1100452364357,9.94090379521778,10.0600716288031,305921.479842001,0.0,1.0
2004-02-04,25.71,26.19,25.64,26.08,112700,9.88324194025712,10.0677598761312,9.85633307460881,10.0254745158267,293174.751515252,0.0,1.0
2004-02-05,26.03,26.18,25.55,25.81,163100,10.0062538975065,10.0639157524672,9.82173596163242,9.92168317689756,424283.957161826,0.0,1.0
2004-02-06,25.8,26.38,25.76,26.1,268500,9.91783905323352,10.1407982257481,9.90246255857734,10.0331627631548,698468.684843347,0.0,1.0
2004-02-09,26.65,26.91,26.15,26.3,356400,10.2445895646773,10.3445367799424,10.0523833814751,10.1100452364357,927129.382786472,0.0,1.0
2004-02-10,26.39,26.74,26.39,26.6,169500,10.1446423494121,10.2791866776537,10.1446423494121,10.225368946357,440932.745180437,0.0,1.0
2004-02-11,26.5,26.7,26.01,26.39,317600,10.1869277097166,10.2638101829975,9.99856565017844,10.1446423494121,826196.105423638,0.0,1.0
2004-02-12,28.65,28.95,26.5,26.5,750200,11.0134142974861,11.1287380074074,10.1869277097166,10.1869277097166,1951550.12055671,0.0,1.0
2004-02-13,28.25,28.6,27.7,28.6,280100,10.8596493509243,10.9941936791658,10.6482225494019,10.9941936791658,728644.613127082,0.0,1.0
2004-02-17,28.07,28.2,27.86,28.2,207200,10.7904551249715,10.8404287326041,10.7097285280266,10.8404287326041,539004.512102576,0.0,1.0
2004-02-18,27.81,27.98,27.67,27.91,198400,10.6905079097064,10.7558580119951,10.6366901784097,10.7289491463468,516112.428576981,0.0,1.0
2004-02-19,27.96,28.04,27.56,27.81,204500,10.748169764667,10.7789227539794,10.5944048181053,10.6905079097064,531980.804657224,0.0,1.0
2004-02-20,27.86,27.94,27.64,27.85,177600,10.7097285280266,10.7404815173389,10.6251578074176,10.7058844043625,462003.867516492,0.0,1.0
2004-02-23,27.72,28.26,27.6,28.21,137300,10.65591079673,10.8634934745883,10.6097813127614,10.8442728562681,357168.530461792,0.0,1.0
2004-02-24,27.63,27.87,27.51,27.76,219500,10.6213136837536,10.7135726516906,10.575184199785,10.6712872913861,571001.401575844,0.0,1.0
2004-02-25,27.15,27.64,27.0,27.64,596100,10.4367957478795,10.6251578074176,10.3791338929188,10.6251578074176,1550678.52154606,0.0,1.0
2004-02-26,27.25,27.52,27.0,27.15,330400,10.4752369845199,10.5790283234491,10.3791338929188,10.4367957478795,859493.681460863,0.0,1.0
2004-02-27,27.5,27.74,27.26,27.26,141300,10.571340076121,10.6635990440581,10.4790811081839,10.4790811081839,367574.022973426,0.0,1.0
2004-03-01,28.15,28.34,27.65,27.65,340500,10.8212081142839,10.8942464639007,10.6290019310817,10.6290019310817,885767.550052732,0.0,1.0
2004-03-02,27.92,28.11,27.75,27.75,134500,10.7327932700108,10.8058316196277,10.6674431677221,10.6674431677221,349884.685703652,0.0,1.0
2004-03-03,28.08,28.2,27.98,28.12,170900,10.7942992486356,10.8404287326041,10.7558580119951,10.8096757432917,444574.667559506,0.0,1.0
2004-03-04,28.14,28.24,27.93,28.08,79800,10.8173639906198,10.8558052272603,10.7366373936749,10.7942992486356,207589.575607073,0.0,1.0
2004-03-05,28.07,28.17,27.91,28.14,65200,10.7904551249715,10.8288963616119,10.7289491463468,10.8173639906198,169609.527939614,0.0,1.0
2004-03-08,28.38,28.43,27.91,28.07,156500,10.9096229585569,10.9288435768771,10.7289491463468,10.7904551249715,407114.894517629,0.0,1.0
2004-03-09,28.04,28.45,27.97,28.38,232600,10.7789227539794,10.9365318242052,10.7520138883311,10.9096229585569,605079.389551442,0.0,1.0
2004-03-10,27.79,28.16,27.77,28.05,195500,10.6828196623783,10.8250522379479,10.6751314150502,10.7827668776434,508568.446506048,0.0,1.0
2004-03-11,27.27,27.85,27.21,27.85,297200,10.482925231848,10.7058844043625,10.4598604898637,10.7058844043625,773128.093614311,0.0,1.0
2004-03-12,27.46,27.79,27.26,27.28,97200,10.5559635814648,10.6828196623783,10.4790811081839,10.486769355512,252853.468032676,0.0,1.0
2004-03-15,27.05,27.7,27.02,27.63,81900,10.398354511239,10.6482225494019,10.3868221402469,10.6213136837536,213052.45917568,0.0,1.0
2004-03-16,27.13,27.32,27.02,27.05,106700,10.4291075005514,10.5021458501682,10.3868221402469,10.398354511239,277566.512747802,0.0,1.0
2004-03-17,27.42,27.56,27.05,27.37,86400,10.5405870868086,10.5944048181053,10.398354511239,10.5213664684884,224758.638251268,0.0,1.0
2004-03-18,27.5,27.55,27.16,27.52,72000,10.571340076121,10.5905606944412,10.4406398715435,10.5790283234491,187298.865209389,0.0,1.0
2004-03-19,27.2,27.64,27.15,27.55,51700,10.4560163661997,10.6251578074176,10.4367957478795,10.5905606944412,134490.990712853,0.0,1.0
2004-03-22,27.47,27.66,26.8,27.2,312300,10.5598077051289,10.6328460547457,10.3022514196379,10.4560163661997,812408.827845723,0.0,1.0
2004-03-23,27.34,27.58,27.21,27.57,153100,10.5098340974963,10.6020930654333,10.4598604898637,10.5982489417693,398270.225882742,0.0,1.0
2004-03-24,27.3,27.57,27.2,27.4,171600,10.4944576028401,10.5982489417693,10.4560163661997,10.5328988394806,446395.628749045,0.0,1.0
2004-03-25,27.25,27.36,27.14,27.3,165700,10.4752369845199,10.5175223448244,10.4329516242154,10.4944576028401,431047.527294386,0.0,1.0
2004-03-26,27.02,27.27,26.97,27.27,171000,10.3868221402469,10.482925231848,10.3676015219267,10.482925231848,444834.804872298,0.0,1.0
2004-03-29,27.18,27.59,27.15,27.15,168800,10.4483281188716,10.6059371890974,10.4367957478795,10.4367957478795,439111.783990901,0.0,1.0
2004-03-30,27.5,27.62,27.11,27.2,200400,10.571340076121,10.6174695600895,10.4214192532233,10.4560163661997,521315.1748328,0.0,1.0
2004-03-31,27.56,27.8,27.32,27.6,201000,10.5944048181053,10.6866637860423,10.5021458501682,10.6097813127614,522875.998709543,0.0,1.0
2004-04-01,28.0,28.12,27.59,27.6,132500,10.7635462593232,10.8096757432917,10.6059371890974,10.6097813127614,344681.939447834,0.0,1.0
2004-04-02,28.01,28.25,27.92,28.0,317400,10.7673903829872,10.8596493509243,10.7327932700108,10.7635462593232,825675.83079806,0.0,1.0
2004-04-05,28.5,28.6,28.0,28.0,194300,10.9557524425254,10.9941936791658,10.7635462593232,10.7635462593232,505446.79875256,0.0,1.0
2004-04-06,28.0,28.51,27.9,28.51,147500,10.7635462593232,10.9595965661894,10.7251050226828,10.9595965661894,383702.536366457,0.0,1.0
2004-04-07,28.0,28.18,27.73,28.18,82000,10.7635462593232,10.832740485276,10.659754920394,10.832740485276,213312.596488471,0.0,1.0
2004-04-08,28.13,28.23,28.0,28.09,127700,10.8135198669558,10.8519611035962,10.7635462593232,10.7981433722996,332195.348433874,0.0,1.0
2004-04-12,27.9,28.1,27.8,27.93,163500,10.7251050226828,10.8019874959636,10.6866637860423,10.7366373936749,425324.506412986,0.0,1.0
2004-04-13,27.58,28.0,27.56,28.0,67000,10.6020930654333,10.7635462593232,10.5944048181053,10.7635462593232,174291.999569849,0.0,1.0
2004-04-14,27.17,27.58,27.16,27.58,154200,10.4444839952075,10.6020930654333,10.4406398715435,10.6020930654333,401131.736323443,0.0,1.0
2004-04-15,27.1,27.41,27.0,27.0,119700,10.4175751295592,10.5367429631446,10.3791338929188,10.3791338929188,311384.363410611,0.0,1.0
2004-04-16,27.31,27.46,27.2,27.2,79400,10.4983017265042,10.5559635814648,10.4560163661997,10.4560163661997,206549.026355909,0.0,1.0
2004-04-19,27.25,27.32,27.14,27.32,123400,10.4752369845199,10.5021458501682,10.4329516242154,10.5021458501682,321009.44398387,0.0,1.0
2004-04-20,26.87,27.44,26.81,27.21,89900,10.3291602852862,10.5482753341367,10.306095543302,10.4598604898637,233863.444198946,0.0,1.0
2004-04-21,26.44,26.88,26.37,26.87,212000,10.1638629677323,10.3330044089503,10.136954102084,10.3291602852862,551491.103116537,0.0,1.0
2004-04-22,27.08,27.32,26.34,26.5,140400,10.4098868822312,10.5021458501682,10.1254217310919,10.1869277097166,365232.787158307,0.0,1.0
2004-04-23,26.96,27.05,26.79,26.9,124800,10.3637573982626,10.398354511239,10.2984072959739,10.3406926562784,324651.366362942,0.0,1.0
2004-04-26,26.41,26.83,26.4,26.74,174000,10.1523305967402,10.31378379063,10.1484864730762,10.2791866776537,452638.924256024,0.0,1.0
2004-04-27,26.32,26.66,26.28,26.55,210600,10.1177334837638,10.2484336883413,10.1023569891076,10.2061483280368,547849.180737464,0.0,1.0
2004-04-28,26.43,26.53,26.01,26.33,236700,10.1600188440683,10.1984600807087,9.99856565017844,10.1215776074279,615745.019375866,0.0,1.0
2004-04-29,27.62,27.88,26.57,27.0,482300,10.6174695600895,10.7174167753547,10.2138365753649,10.3791338929188,1254642.25959012,0.0,1.0
2004-04-30,27.41,27.62,27.09,27.62,216100,10.5367429631446,10.6174695600895,10.4137310058952,10.6174695600895,562156.732940958,0.0,1.0
2004-05-03,27.9,28.02,27.17,27.36,511500,10.7251050226828,10.7712345066513,10.4444839952075,10.5175223448244,1330602.35492503,0.0,1.0
2004-05-04,28.05,28.22,27.75,28.05,310900,10.7827668776434,10.8481169799322,10.6674431677221,10.7827668776434,808766.905466655,0.0,1.0
2004-05-05,28.06,28.38,28.02,28.25,322100,10.7866110013075,10.9096229585569,10.7712345066513,10.8596493509243,837902.284499222,0.0,1.0
2004-05-06,27.8,28.16,27.6,28.06,185800,10.6866637860423,10.8250522379479,10.6097813127614,10.7866110013075,483335.127165341,0.0,1.0
2004-05-07,27.56,28.14,27.56,27.86,197400,10.5944048181053,10.8173639906198,10.5944048181053,10.7097285280266,513511.055449073,0.0,1.0
2004-05-10,27.45,27.68,27.12,27.56,144100,10.5521194578008,10.6405343020738,10.4252633768873,10.5944048181053,374857.867731568,0.0,1.0
2004-05-11,27.59,27.78,27.54,27.65,131800,10.6059371890974,10.6789755387142,10.5867165707772,10.6290019310817,342860.978258298,0.0,1.0
2004-05-12,27.85,27.85,27.35,27.59,204200,10.7058844043625,10.7058844043625,10.5136782211603,10.6059371890974,531200.392718853,0.0,1.0
2004-05-13,28.23,28.34,27.86,27.86,201500,10.8519611035962,10.8942464639007,10.7097285280266,10.7097285280266,524176.685273499,0.0,1.0
2004-05-14,28.4,28.42,28.05,28.15,148700,10.917311205885,10.924999453213,10.7827668776434,10.8212081142839,386824.184119945,0.0,1.0
2004-05-17,27.51,28.4,27.51,28.4,191500,10.575184199785,10.917311205885,10.575184199785,10.917311205885,498162.953994419,0.0,1.0
2004-05-18,28.0,28.23,27.65,27.65,166800,10.7635462593232,10.8519611035962,10.6290019310817,10.6290019310817,433909.037735085,0.0,1.0
2004-05-19,28.09,28.56,28.05,28.2,188000,10.7981433722996,10.9788171845097,10.7827668776434,10.8404287326041,489058.148046738,0.0,1.0
2004-05-20,28.41,28.47,28.03,28.09,201700,10.921155329549,10.9442200715333,10.7750786303153,10.7981433722996,524696.95989908,0.0,1.0
2004-05-21,28.33,28.55,28.31,28.5,126100,10.8904023402366,10.9749730608456,10.8827140929086,10.9557524425254,328033.151429223,0.0,1.0
2004-05-24,28.03,28.65,27.95,28.23,216400,10.7750786303153,11.0134142974861,10.744325641003,10.8519611035962,562937.144879332,0.0,1.0
2004-05-25,29.37,29.39,27.97,28.0,530000,11.2901912012972,11.2978794486253,10.7520138883311,10.7635462593232,1378727.75779134,0.0,1.0
2004-05-26,30.1,30.3,29.51,29.6,686600,11.5708122287724,11.6476947020533,11.3440089325938,11.3786060455702,1786102.78962176,0.0,1.0
2004-05-27,29.92,30.45,29.92,30.11,326000,11.5016180028196,11.705356557014,11.5016180028196,11.5746563524365,848047.639698071,0.0,1.0
2004-05-28,30.02,30.11,29.65,29.97,224800,11.5400592394601,11.5746563524365,11.3978266638905,11.5208386211399,584788.679153759,0.0,1.0
2004-06-01,29.8,30.03,29.63,30.03,183000,11.4554885188511,11.5439033631241,11.3901384165624,11.5439033631241,476051.282407198,0.0,1.0
2004-06-02,30.11,30.37,29.75,29.75,241300,11.5746563524365,11.6746035677016,11.4362679005309,11.4362679005309,627711.335764243,0.0,1.0
2004-06-03,29.92,30.23,29.91,30.23,178200,11.5016180028196,11.620785836405,11.4977738791556,11.620785836405,463564.69139324,0.0,1.0
2004-06-04,29.83,30.24,29.74,30.08,198700,11.4670208898432,11.6246299600691,11.4324237768669,11.5631239814443,516892.840515358,0.0,1.0
2004-06-07,30.49,30.67,30.15,30.15,198400,11.7207330516702,11.7899272776229,11.5900328470927,11.5900328470927,516112.428576981,0.0,1.0
2004-06-08,30.41,30.58,30.06,30.49,160500,11.6899800623578,11.7553301646465,11.5554357341163,11.7207330516702,417520.387029263,0.0,1.0
2004-06-09,30.17,30.62,30.1,30.53,163100,11.5977210944207,11.7707066593027,11.5708122287724,11.7361095463263,424283.957161826,0.0,1.0
2004-06-10,29.9,30.37,29.89,30.03,167700,11.4939297554916,11.6746035677016,11.4900856318275,11.5439033631241,436250.273550201,0.0,1.0
2004-06-14,29.57,29.99,29.5,29.92,128600,11.3670736745781,11.528526868468,11.3401648089298,11.5016180028196,334536.584248992,0.0,1.0
2004-06-15,29.83,30.04,29.59,29.65,162300,11.4670208898432,11.5477474867882,11.3747619219062,11.3978266638905,422202.8586595,0.0,1.0
2004-06-16,29.68,29.88,29.61,29.83,116400,11.4093590348826,11.4862415081635,11.3824501692343,11.4670208898432,302799.832088512,0.0,1.0
2004-06-17,29.99,30.14,29.47,29.82,160000,11.528526868468,11.5861887234286,11.3286324379377,11.4631767661792,416219.700465307,0.0,1.0
2004-06-18,29.6,30.25,29.6,30.05,259700,11.3786060455702,11.6284740837331,11.3786060455702,11.5515916104522,675576.601317757,0.0,1.0
2004-06-21,29.75,30.11,29.72,29.72,314100,11.4362679005309,11.5746563524365,11.4247355295388,11.4247355295388,817091.29947596,0.0,1.0
2004-06-22,29.7,30.0,29.6,29.8,189500,11.4170472822107,11.532370992132,11.3786060455702,11.4554885188511,492960.2077386,0.0,1.0
2004-06-23,29.6,29.89,29.53,29.73,124000,11.3786060455702,11.4900856318275,11.3516971799219,11.4285796532028,322570.267860616,0.0,1.0
2004-06-24,29.97,30.04,29.6,29.7,190300,11.5208386211399,11.5477474867882,11.3786060455702,11.4170472822107,495041.306240926,0.0,1.0
2004-06-25,29.74,30.2332,29.65,30.0,252000,11.4324237768669,11.6220159559775,11.3978266638905,11.532370992132,655546.028232859,0.0,1.0
2004-06-28,29.74,30.12,29.6,30.04,187100,11.4324237768669,11.5785004761005,11.3786060455702,11.5477474867882,486716.912231619,0.0,1.0
2004-06-29,29.4,29.8,29.35,29.74,221300,11.3017235722894,11.4554885188511,11.2825029539691,11.4324237768669,575683.873206079,0.0,1.0
2004-06-30,29.59,29.79,29.49,29.5,227100,11.3747619219062,11.4516443951871,11.3363206852658,11.3401648089298,590771.837347948,0.0,1.0
2004-07-01,29.37,29.88,29.21,29.71,236200,11.2901912012972,11.4862415081635,11.2286852226725,11.4208914058747,614444.332811914,0.0,1.0
2004-07-02,29.53,29.65,29.37,29.4,133700,11.3516971799219,11.3978266638905,11.2901912012972,11.3017235722894,347803.587201325,0.0,1.0
2004-07-06,29.4,29.65,29.29,29.65,173700,11.3017235722894,11.3978266638905,11.2594382119849,11.3978266638905,451858.512317649,0.0,1.0
2004-07-07,29.17,29.53,29.08,29.4,305700,11.2133087280163,11.3516971799219,11.1787116150399,11.3017235722894,795239.765201535,0.0,1.0
2004-07-08,29.31,29.37,29.09,29.21,127500,11.267126459313,11.2901912012972,11.182555738704,11.2286852226725,331675.073808292,0.0,1.0
2004-07-09,29.38,29.41,29.23,29.39,120000,11.2940353249613,11.3055676959534,11.2363734700006,11.2978794486253,312164.775348981,0.0,1.0
2004-07-12,29.54,29.57,29.22,29.23,91200,11.355541303586,11.3670736745781,11.2325293463366,11.2363734700006,237245.229265226,0.0,1.0
2004-07-13,29.3,29.65,29.3,29.65,91500,11.2632823356489,11.3978266638905,11.2632823356489,11.3978266638905,238025.641203599,0.0,1.0
2004-07-14,29.14,29.29,29.06,29.25,139100,11.2017763570242,11.2594382119849,11.1710233677119,11.2440617173287,361851.002092029,0.0,1.0
2004-07-15,28.52,29.12,28.52,29.02,143200,10.9634406898535,11.1940881096961,10.9634406898535,11.1556468730557,372516.631916451,0.0,1.0
2004-07-16,28.4,28.65,28.38,28.65,79700,10.917311205885,11.0134142974861,10.9096229585569,11.0134142974861,207329.438294281,0.0,1.0
2004-07-19,28.37,28.42,28.08,28.3,176500,10.9057788348928,10.924999453213,10.7942992486356,10.8788699692445,459142.357075795,0.0,1.0
2004-07-20,27.82,28.51,27.82,28.51,183400,10.6943520333704,10.9595965661894,10.6943520333704,10.9595965661894,477091.831658361,0.0,1.0
2004-07-21,27.39,27.99,27.38,27.83,190000,10.5290547158165,10.7597021356592,10.5252105921525,10.6981961570344,494260.894302555,0.0,1.0
2004-07-22,27.14,27.37,26.95,27.37,271200,10.4329516242154,10.5213664684884,10.3599132745986,10.5213664684884,705492.3922887,0.0,1.0
2004-07-23,26.84,27.14,26.65,27.05,394300,10.3176279142941,10.4329516242154,10.2445895646773,10.398354511239,1025721.4243342,0.0,1.0
2004-07-26,26.83,26.99,26.61,26.9,165200,10.31378379063,10.3752897692548,10.2292130700211,10.3406926562784,429746.840730434,0.0,1.0
2004-07-27,26.93,26.97,26.835,26.92,247400,10.3522250272705,10.3676015219267,10.3157058524621,10.3483809036064,643579.711844484,0.0,1.0
2004-07-28,26.55,27.09,26.51,27.0,229700,10.2061483280368,10.4137310058952,10.1907718333806,10.3791338929188,597535.407480511,0.0,1.0
2004-07-29,26.59,27.1,26.54,26.75,310900,10.221524822693,10.4175751295592,10.2023042043728,10.2830308013177,808766.905466653,0.0,1.0
2004-07-30,26.38,26.7,26.34,26.7,273500,10.1407982257481,10.2638101829975,10.1254217310919,10.2638101829975,711475.550482886,0.0,1.0
2004-08-02,26.6,26.73,26.07,26.39,323500,10.225368946357,10.2753425539896,10.0216303921627,10.1446423494121,841544.2068783,0.0,1.0
2004-08-03,26.44,26.81,26.35,26.7,200500,10.1638629677323,10.306095543302,10.1292658547559,10.2638101829975,521575.312145592,0.0,1.0
2004-08-04,26.11,26.48,26.11,26.45,125500,10.0370068868189,10.1792394623885,10.0370068868189,10.1677070913964,326472.327552476,0.0,1.0
2004-08-05,25.87,26.24,25.75,26.2,137400,9.94474791888183,10.0869804944515,9.8986184349133,10.0716039997953,357428.667774584,0.0,1.0
2004-08-06,25.13,25.86,25.09,25.86,271200,9.66028276774257,9.94090379521778,9.6449062730864,9.94090379521778,705492.392288699,0.0,1.0
2004-08-09,25.05,25.45,25.05,25.07,160800,9.62952977843022,9.78329472499198,9.62952977843022,9.63721802575831,418300.798967636,0.0,1.0
2004-08-10,25.14,25.35,25.11,25.2,187400,9.66412689140661,9.74485348835154,9.65259452041448,9.68719163339088,487497.324169994,0.0,1.0
2004-08-11,25.05,25.16,24.99,25.15,188500,9.62952977843022,9.6718151387347,9.60646503644595,9.66797101507066,490358.834610692,0.0,1.0
2004-08-12,24.9,25.05,24.65,25.05,135400,9.57186792346956,9.62952977843022,9.47576483186846,9.62952977843022,352225.921518768,0.0,1.0
2004-08-13,24.06,24.95,24.01,24.85,392400,9.24896153568986,9.59108854178978,9.22974091736964,9.55264730514934,1020778.81539117,0.0,1.0
2004-08-16,24.72,24.74,24.03,24.06,151100,9.50267369751677,9.51036194484485,9.23742916469773,9.24896153568986,393067.479626926,0.0,1.0
2004-08-17,24.77,25.08,24.63,24.77,129700,9.52189431583699,9.64106214942235,9.46807658454037,9.52189431583699,337398.094689691,0.0,1.0
2004-08-18,25.2,25.26,24.8,24.81,219400,9.68719163339088,9.71025637537514,9.53342668682912,9.53727081049316,570741.264263055,0.0,1.0
2004-08-19,25.45,25.49,25.14,25.17,193700,9.78329472499198,9.79867121964815,9.66412689140661,9.67565926239875,503885.974875815,0.0,1.0
2004-08-20,25.77,25.83,25.3,25.3,192300,9.90630668224139,9.92937142422565,9.72563287003132,9.72563287003132,500244.052496743,0.0,1.0
2004-08-23,25.3,25.95,25.25,25.82,150300,9.72563287003132,9.97550090819418,9.7064122517111,9.92552730056161,390986.3811246,0.0,1.0
2004-08-24,25.35,25.41,25.12,25.35,120800,9.74485348835154,9.7679182303358,9.65643864407853,9.74485348835154,314245.873851308,0.0,1.0
2004-08-25,25.38,25.52,25.25,25.45,132500,9.75638585934367,9.81020359064029,9.7064122517111,9.78329472499198,344681.939447834,0.0,1.0
2004-08-26,25.35,25.43,25.29,25.41,120900,9.74485348835154,9.77560647766389,9.72178874636727,9.7679182303358,314506.011164099,0.0,1.0
2004-08-27,25.1,25.53,24.84,25.36,191500,9.64875039675044,9.81404771430433,9.54880318148529,9.74869761201558,498162.953994417,0.0,1.0
2004-08-30,24.17,24.94,24.14,24.94,348900,9.29124689599435,9.58724441812574,9.27971452500221,9.58724441812574,907619.084327164,0.0,1.0
2004-08-31,24.1,24.42,24.02,24.29,270900,9.26433803034604,9.38734998759545,9.23358504103369,9.33737637996287,704711.980350326,0.0,1.0
2004-09-01,24.06,24.14,23.7,24.02,305800,9.24896153568986,9.27971452500221,9.11057308378428,9.23358504103369,795499.902514322,0.0,1.0
2004-09-02,24.21,24.35,23.85,24.15,211600,9.30662339065052,9.36044112194714,9.16823493874494,9.28355864866626,550450.553865372,0.0,1.0
2004-09-03,24.64,24.71,24.32,24.33,252100,9.47192070820442,9.49882957385272,9.34890875095501,9.35275287461905,655806.165545652,0.0,1.0
2004-09-07,24.47,24.86,24.4,24.79,240300,9.40657060591567,9.55649142881338,9.37966174026736,9.52958256316508,625109.962636336,0.0,1.0
2004-09-08,24.56,24.84,24.29,24.4,199300,9.44116771889206,9.54880318148529,9.33737637996287,9.37966174026736,518453.664392101,0.0,1.0
2004-09-09,24.55,24.66,24.42,24.6,235500,9.43732359522802,9.4796089555325,9.38734998759545,9.45654421354824,612623.371622377,0.0,1.0
2004-09-10,24.68,24.76,24.46,24.54,141300,9.48729720286059,9.51805019217294,9.40272648225162,9.43347947156397,367574.022973426,0.0,1.0
2004-09-13,25.13,25.14,24.65,24.65,132500,9.66028276774257,9.66412689140661,9.47576483186846,9.47576483186846,344681.939447834,0.0,1.0
2004-09-14,25.53,25.7,25.12,25.17,295700,9.81404771430433,9.87939781659308,9.65643864407853,9.67565926239875,769226.03392245,0.0,1.0
2004-09-15,25.39,26.26,25.08,25.6,313600,9.76022998300772,10.0946687417795,9.64106214942235,9.84095657995264,815790.612912005,0.0,1.0
2004-09-16,25.15,25.55,25.15,25.39,120000,9.66797101507066,9.82173596163242,9.66797101507066,9.76022998300772,312164.775348982,0.0,1.0
2004-09-17,24.88,25.41,24.79,25.2,252700,9.56417967614147,9.7679182303358,9.52958256316508,9.68719163339088,657366.989422398,0.0,1.0
2004-09-20,24.73,24.94,24.56,24.8,285600,9.50651782118081,9.58724441812574,9.44116771889206,9.53342668682912,742952.165330577,0.0,1.0
2004-09-21,24.93,24.98,24.6,24.72,229800,9.58340029446169,9.60262091278191,9.45654421354824,9.50267369751677,597795.5447933,0.0,1.0
2004-09-22,24.46,24.85,24.41,24.85,208200,9.40272648225162,9.55264730514934,9.3835058639314,9.55264730514934,541605.885230484,0.0,1.0
2004-09-23,24.4,24.6,24.34,24.56,177500,9.37966174026736,9.45654421354824,9.35659699828309,9.44116771889206,461743.730203702,0.0,1.0
2004-09-24,24.6,24.67,24.34,24.45,234300,9.45654421354824,9.48345307919655,9.35659699828309,9.39888235858758,609501.723868887,0.0,1.0
2004-09-27,24.37,24.6,24.17,24.52,128400,9.36812936927523,9.45654421354824,9.29124689599435,9.42579122423589,334016.30962341,0.0,1.0
2004-09-28,24.51,24.64,24.37,24.49,137800,9.42194710057184,9.47192070820442,9.36812936927523,9.41425885324375,358469.217025748,0.0,1.0
2004-09-29,23.98,24.31,23.8,24.31,322000,9.21820854637751,9.34506462729096,9.14901432042472,9.34506462729096,837642.147186435,0.0,1.0
2004-09-30,24.01,24.24,23.9,24.0,215800,9.22974091736964,9.31815576164265,9.18745555706516,9.2258967937056,561376.321002586,0.0,1.0
2004-10-01,24.02,24.23,23.76,24.1,254200,9.23358504103369,9.31431163797861,9.13363782576854,9.26433803034604,661269.04911426,0.0,1.0
2004-10-04,24.05,24.25,23.94,24.15,222900,9.24511741202582,9.3219998853067,9.20283205172134,9.28355864866626,579846.070210734,0.0,1.0
2004-10-05,24.02,24.15,23.82,24.15,263700,9.23358504103369,9.28355864866626,9.15670256775281,9.28355864866626,685982.093829387,0.0,1.0
2004-10-06,24.07,24.21,23.95,23.95,242200,9.25280565935391,9.30662339065052,9.20667617538538,9.20667617538538,630052.571579361,0.0,1.0
2004-10-07,23.74,24.07,23.65,24.07,166100,9.12594957844045,9.25280565935391,9.09135246546406,9.25280565935391,432088.076545549,0.0,1.0
2004-10-08,23.79,23.95,23.68,23.7,94600,9.14517019676067,9.20667617538538,9.10288483645619,9.11057308378428,246089.897900114,0.0,1.0
2004-10-11,23.75,23.9,23.69,23.7,113900,9.1297937021045,9.18745555706516,9.10672896012023,9.11057308378428,296296.399268742,0.0,1.0
2004-10-12,23.55,23.88,23.42,23.72,388400,9.05291122882362,9.17976730973707,9.00293762119105,9.11826133111237,1010373.32287954,0.0,1.0
2004-10-13,23.56,23.66,23.37,23.55,115500,9.05675535248766,9.0951965891281,8.98371700287083,9.05291122882362,300458.596273395,0.0,1.0
2004-10-14,23.0,23.75,22.75,23.46,275000,8.8414844273012,9.1297937021045,8.7453813357001,9.01831411584722,715377.61017475,0.0,1.0
2004-10-15,22.75,22.77,22.25,22.7,449800,8.7453813357001,8.75306958302819,8.5531751524979,8.72616071737988,1170097.6329331,0.0,1.0
2004-10-18,22.81,23.07,22.53,22.8,238700,8.76844607768436,8.86839329294951,8.66081061509113,8.76460195402032,620947.765631683,0.0,1.0
2004-10-19,22.17,22.83,21.63,22.81,684000,8.52242216318555,8.77613432501245,8.31483948532717,8.76844607768436,1779339.2194892,0.0,1.0
2004-10-20,22.44,22.55,21.77,22.15,269100,8.62621350211474,8.66849886241922,8.36865721662379,8.51473391585746,700029.508720091,0.0,1.0
2004-10-21,22.43,22.63,22.1,22.59,196700,8.62236937845069,8.69925185173157,8.49551329753724,8.68387535707539,511690.094259539,0.0,1.0
2004-10-22,22.18,22.75,22.07,22.55,196800,8.52626628684959,8.7453813357001,8.48398092654511,8.66849886241922,511950.23157233,0.0,1.0
2004-10-25,22.18,22.36,21.94,22.1,180100,8.52626628684959,8.59546051280238,8.43400731891253,8.49551329753724,468507.300336264,0.0,1.0
2004-10-26,23.32,23.38,22.34,22.68,252900,8.96449638455061,8.98756112653487,8.58777226547429,8.71847247005179,657887.264047979,0.0,1.0
2004-10-27,23.32,23.73,22.69,23.38,276800,8.96449638455061,9.12210545477641,8.72231659371583,8.98756112653487,720060.081804984,0.0,1.0
2004-10-28,23.55,23.86,23.1,23.37,233800,9.05291122882362,9.17207906240898,8.87992566394164,8.98371700287083,608201.037304933,0.0,1.0
2004-10-29,23.9,23.95,23.52,23.56,328400,9.18745555706516,9.20667617538538,9.04137885783149,9.05675535248766,854290.935205047,0.0,1.0
2004-11-01,24.25,24.27,23.85,23.91,427300,9.3219998853067,9.32968813263479,9.16823493874494,9.1912996807292,1111566.73755517,0.0,1.0
2004-11-02,25.0,25.25,24.28,24.34,586100,9.61030916011,9.7064122517111,9.33353225629883,9.35659699828309,1524664.79026699,0.0,1.0
2004-11-03,25.53,25.55,25.26,25.5,521500,9.81404771430433,9.82173596163242,9.71025637537514,9.8025153433122,1356616.08620412,0.0,1.0
2004-11-04,26.0,26.0,25.46,25.5,300800,9.9947215265144,9.9947215265144,9.78713884865602,9.8025153433122,782493.036874781,0.0,1.0
2004-11-05,25.8,26.23,25.52,26.0,219900,9.91783905323352,10.0831363707874,9.81020359064029,9.9947215265144,572041.950827009,0.0,1.0
2004-11-08,25.94,26.05,25.81,25.81,196300,9.97165678453013,10.0139421448346,9.92168317689756,9.92168317689756,510649.545008376,0.0,1.0
2004-11-09,25.97,26.13,25.66,25.94,260600,9.98318915552227,10.044695134147,9.8640213219369,9.97165678453013,677917.837132872,0.0,1.0
2004-11-10,26.15,26.37,25.93,25.93,196700,10.0523833814751,10.136954102084,9.96781266086609,9.96781266086609,511690.094259537,0.0,1.0
2004-11-11,26.58,26.88,26.34,26.35,314500,10.2176806990289,10.3330044089503,10.1254217310919,10.1292658547559,818131.848727127,0.0,1.0
2004-11-12,26.18,26.53,26.06,26.48,241000,10.0639157524672,10.1984600807087,10.0177862684987,10.1792394623885,626930.923825871,0.0,1.0
2004-11-15,26.19,26.4,26.12,26.33,209400,10.0677598761312,10.1484864730762,10.0408510104829,10.1215776074279,544727.532983975,0.0,1.0
2004-11-16,25.87,25.97,25.65,25.95,361600,9.94474791888183,9.98318915552227,9.86017719827286,9.97550090819418,940656.523051598,0.0,1.0
2004-11-17,25.8,26.07,25.7,26.0,527700,9.91783905323352,10.0216303921627,9.87939781659308,9.9947215265144,1372744.59959715,0.0,1.0
2004-11-18,25.66,25.88,25.54,25.66,192200,9.8640213219369,9.94859204254587,9.81789183796837,9.8640213219369,499983.915183953,0.0,1.0
2004-11-19,25.49,25.75,25.33,25.71,150700,9.79867121964815,9.8986184349133,9.73716524102345,9.88324194025712,392026.930375763,0.0,1.0
2004-11-22,25.81,25.99,25.39,25.48,155800,9.92168317689756,9.99087740285035,9.76022998300772,9.79482709598411,405293.933328095,0.0,1.0
2004-11-23,26.0,26.18,25.74,26.0,268800,9.9947215265144,10.0639157524672,9.89477431124925,9.9947215265144,699249.096781719,0.0,1.0
2004-11-24,25.97,26.35,25.83,26.05,118800,9.98318915552227,10.1292658547559,9.92937142422565,10.0139421448346,309043.127595492,0.0,1.0
2004-11-26,26.31,26.33,25.84,26.13,69400,10.1138893600998,10.1215776074279,9.9332155478897,10.044695134147,180535.295076827,0.0,1.0
2004-11-29,26.0,26.35,25.98,26.35,175800,9.9947215265144,10.1292658547559,9.98703327918631,10.1292658547559,457321.395886258,0.0,1.0
2004-11-30,26.11,26.19,25.82,26.07,262700,10.0370068868189,10.0677598761312,9.92552730056161,10.0216303921627,683380.720701478,0.0,1.0
2004-12-01,26.52,26.65,26.08,26.16,192100,10.1946159570447,10.2445895646773,10.0254745158267,10.0562275051391,499723.777871161,0.0,1.0
2004-12-02,26.45,26.84,26.32,26.49,208800,10.1677070913964,10.3176279142941,10.1177334837638,10.1830835860526,543166.709107227,0.0,1.0
2004-12-03,26.35,26.55,26.3,26.4,105200,10.1292658547559,10.2061483280368,10.1100452364357,10.1484864730762,273664.453055942,0.0,1.0
2004-12-06,26.42,26.51,26.03,26.25,103600,10.1561747204042,10.1907718333806,10.0062538975065,10.0908246181155,269502.256051289,0.0,1.0
2004-12-07,26.39,26.75,26.13,26.52,246100,10.1446423494121,10.2830308013177,10.044695134147,10.1946159570447,640197.926778205,0.0,1.0
2004-12-08,26.19,26.5,26.06,26.34,190500,10.0677598761312,10.1869277097166,10.0177862684987,10.1254217310919,495561.58086651,0.0,1.0
2004-12-09,26.02,26.15,25.78,25.94,137100,10.0024097738425,10.0523833814751,9.91015080590543,9.97165678453013,356648.255836211,0.0,1.0
2004-12-10,26.07,26.19,25.87,25.94,74200,10.0216303921627,10.0677598761312,9.94474791888183,9.97165678453013,193021.886090787,0.0,1.0
2004-12-13,26.08,26.32,25.98,26.32,182900,10.0254745158267,10.1177334837638,9.98703327918631,10.1177334837638,475791.145094409,0.0,1.0
2004-12-14,26.14,26.3,25.98,26.09,74600,10.048539257811,10.1100452364357,9.98703327918631,10.0293186394908,194062.435341951,0.0,1.0
2004-12-15,26.45,26.59,26.04,26.15,149100,10.1677070913964,10.221524822693,10.0100980211706,10.0523833814751,387864.733371109,0.0,1.0
2004-12-16,26.88,26.94,26.25,26.46,249800,10.3330044089503,10.3560691509345,10.0908246181155,10.1715512150604,649823.007351462,0.0,1.0
2004-12-17,26.87,26.99,26.66,26.78,167400,10.3291602852862,10.3752897692548,10.2484336883413,10.2945631723098,435469.861611831,0.0,1.0
2004-12-20,26.52,26.85,26.47,26.8,172800,10.1946159570447,10.3214720379581,10.1753953387245,10.3022514196379,449517.276502533,0.0,1.0
2004-12-21,26.65,26.72,26.47,26.47,254600,10.2445895646773,10.2714984303256,10.1753953387245,10.1753953387245,662309.59836542,0.0,1.0
2004-12-22,26.75,26.8,26.55,26.6,95800,10.2830308013177,10.3022514196379,10.2061483280368,10.225368946357,249211.545653604,0.0,1.0
2004-12-23,26.95,26.96,26.65,26.68,99700,10.3599132745986,10.3637573982626,10.2445895646773,10.2561219356694,259356.900852445,0.0,1.0
2004-12-27,26.9,27.0,26.84,26.92,62000,10.3406926562784,10.3791338929188,10.3176279142941,10.3483809036064,161285.133930307,0.0,1.0
2004-12-28,26.81,26.97,26.4,26.4,66800,10.306095543302,10.3676015219267,10.1484864730762,10.1484864730762,173771.724944266,0.0,1.0
2004-12-29,27.06,27.22,26.82,26.82,111700,10.4021986349031,10.4637046135278,10.309939666966,10.309939666966,290573.378387343,0.0,1.0
2004-12-30,26.87,27.2,26.86,27.09,109500,10.3291602852862,10.4560163661997,10.3253161616222,10.4137310058952,284850.357505947,0.0,1.0
2004-12-31,26.75,26.95,26.71,26.77,47900,10.2830308013177,10.3599132745986,10.2676543066615,10.2907190486458,124605.772826802,0.0,1.0
2005-01-03,26.31,26.73,26.29,26.6,256200,10.1138893600998,10.2753425539896,10.1062011127717,10.225368946357,666471.795370074,0.0,1.0
2005-01-04,26.19,26.45,26.12,26.39,125300,10.0677598761312,10.1677070913964,10.0408510104829,10.1446423494121,325952.052926896,0.0,1.0
2005-01-05,25.91,26.16,25.83,26.06,225700,9.960124413538,10.0562275051391,9.92937142422565,10.0177862684987,587129.914968877,0.0,1.0
2005-01-06,25.93,26.04,25.8,25.95,219100,9.96781266086609,10.0100980211706,9.91783905323352,9.97550090819418,569960.852324683,0.0,1.0
2005-01-07,25.9,26.01,25.83,25.95,94700,9.95628028987396,9.99856565017844,9.92937142422565,9.97550090819418,246350.035212905,0.0,1.0
2005-01-10,25.93,26.1,25.85,26.0,110100,9.96781266086609,10.0331627631548,9.93705967155374,9.9947215265144,286411.181382691,0.0,1.0
2005-01-11,25.94,26.02,25.64,25.95,228600,9.97165678453013,10.0024097738425,9.85633307460881,9.97550090819418,594673.897039811,0.0,1.0
2005-01-12,25.95,26.03,25.9,25.92,215800,9.97550090819418,10.0062538975065,9.95628028987396,9.96396853720205,561376.321002586,0.0,1.0
2005-01-13,25.95,26.2,25.95,25.97,167600,9.97550090819418,10.0716039997953,9.97550090819418,9.98318915552227,435990.136237411,0.0,1.0
2005-01-14,26.11,26.16,25.91,25.96,50100,10.0370068868189,10.0562275051391,9.960124413538,9.97934503185822,130328.7937082,0.0,1.0
2005-01-18,26.45,26.56,26.01,26.1,165700,10.1677070913964,10.2099924517009,9.99856565017844,10.0331627631548,431047.527294385,0.0,1.0
2005-01-19,26.18,26.46,26.18,26.46,73700,10.0639157524672,10.1715512150604,10.0639157524672,10.1715512150604,191721.199526833,0.0,1.0
2005-01-20,25.95,26.2,25.91,26.2,268400,9.97550090819418,10.0716039997953,9.960124413538,10.0716039997953,698208.547530556,0.0,1.0
2005-01-21,25.91,25.99,25.89,25.95,263700,9.960124413538,9.99087740285035,9.95243616620991,9.97550090819418,685982.093829388,0.0,1.0
2005-01-24,25.9,25.98,25.8,25.9,136800,9.95628028987396,9.98703327918631,9.91783905323352,9.95628028987396,355867.843897839,0.0,1.0
2005-01-25,25.84,26.01,25.83,25.91,220000,9.9332155478897,9.99856565017844,9.92937142422565,9.960124413538,572302.0881398,0.0,1.0
2005-01-26,25.94,26.01,25.83,25.93,66800,9.97165678453013,9.99856565017844,9.92937142422565,9.96781266086609,173771.724944267,0.0,1.0
2005-01-27,26.0,26.04,25.89,25.94,178400,9.9947215265144,10.0100980211706,9.95243616620991,9.97165678453013,464084.96601882,0.0,1.0
2005-01-28,26.0,26.08,25.9,25.95,166500,9.9947215265144,10.0254745158267,9.95628028987396,9.97550090819418,433128.625796712,0.0,1.0
2005-01-31,26.44,26.48,26.08,26.08,82900,10.1638629677323,10.1792394623885,10.0254745158267,10.0254745158267,215653.832303589,0.0,1.0
2005-02-01,26.87,26.88,26.26,26.38,137500,10.3291602852862,10.3330044089503,10.0946687417795,10.1407982257481,357688.805087376,0.0,1.0
2005-02-02,26.86,26.91,26.76,26.82,171500,10.3253161616222,10.3445367799424,10.2868749249817,10.309939666966,446135.491436252,0.0,1.0
2005-02-03,27.0,27.02,26.75,26.8,155100,10.3791338929188,10.3868221402469,10.2830308013177,10.3022514196379,403472.972138559,0.0,1.0
2005-02-04,27.2,27.22,27.0,27.05,104500,10.4560163661997,10.4637046135278,10.3791338929188,10.398354511239,271843.491866404,0.0,1.0
2005-02-07,27.18,27.34,27.06,27.1,91500,10.4483281188716,10.5098340974963,10.4021986349031,10.4175751295592,238025.641203598,0.0,1.0
2005-02-08,27.23,27.26,27.07,27.18,188500,10.4675487371918,10.4790811081839,10.4060427585671,10.4483281188716,490358.834610693,0.0,1.0
2005-02-09,27.11,27.52,27.02,27.28,87800,10.4214192532233,10.5790283234491,10.3868221402469,10.486769355512,228400.560630338,0.0,1.0
2005-02-10,27.39,27.66,27.25,27.35,338000,10.5290547158165,10.6328460547457,10.4752369845199,10.5136782211603,879264.117232967,0.0,1.0
2005-02-11,28.33,28.57,27.4,27.45,261700,10.8904023402366,10.9826613081737,10.5328988394806,10.5521194578008,680779.347573574,0.0,1.0
2005-02-14,28.61,28.75,28.33,28.33,338200,10.9980378028299,11.0518555341265,10.8904023402366,10.8904023402366,879784.391858546,0.0,1.0
2005-02-15,29.12,29.23,28.55,28.55,469200,11.1940881096961,11.2363734700006,10.9749730608456,10.9749730608456,1220564.27161452,0.0,1.0
2005-02-16,28.52,29.14,28.46,29.12,283800,10.9634406898535,11.2017763570242,10.9403759478692,11.1940881096961,738269.693700341,0.0,1.0
2005-02-17,29.07,29.84,28.96,29.75,463900,11.1748674913759,11.4708650135073,11.1325821310714,11.4362679005309,1206776.99403661,0.0,1.0
2005-02-18,28.9,29.13,28.9,29.04,182600,11.1095173890872,11.1979322333602,11.1095173890872,11.1633351203838,475010.733156032,0.0,1.0
2005-02-22,28.5,29.05,28.43,28.9,248500,10.9557524425254,11.1671792440478,10.9288435768771,11.1095173890872,646441.222285183,0.0,1.0
2005-02-23,28.33,28.65,28.33,28.45,262900,10.8904023402366,11.0134142974861,10.8904023402366,10.9365318242052,683900.995327064,0.0,1.0
2005-02-24,28.73,28.93,28.4,28.4,219500,11.0441672867984,11.1210497600793,10.917311205885,10.917311205885,571001.401575846,0.0,1.0
2005-02-25,29.15,29.24,28.68,28.8,129500,11.2056204806883,11.2402175936647,11.0249466684782,11.0710761524467,336877.820064108,0.0,1.0
2005-02-28,28.77,29.13,28.37,29.05,277500,11.0595437814546,11.1979322333602,10.9057788348928,11.1671792440478,721881.042994519,0.0,1.0
2005-03-01,29.03,29.29,28.72,28.72,217600,11.1594909967197,11.2594382119849,11.0403231631344,11.0403231631344,566058.792632822,0.0,1.0
2005-03-02,29.04,29.18,28.9,29.04,184300,11.1633351203838,11.2171528516804,11.1095173890872,11.1633351203838,479433.067473477,0.0,1.0
2005-03-03,29.05,29.28,28.97,29.12,249200,11.1671792440478,11.2555940883208,11.1364262547355,11.1940881096961,648262.18347472,0.0,1.0
2005-03-04,29.5,29.57,29.15,29.15,91100,11.3401648089298,11.3670736745781,11.2056204806883,11.2056204806883,236985.091952435,0.0,1.0
2005-03-07,29.79,29.89,29.42,29.42,165200,11.4516443951871,11.4900856318275,11.3094118196174,11.3094118196174,429746.840730431,0.0,1.0
2005-03-08,29.41,29.82,29.33,29.82,319300,11.3055676959534,11.4631767661792,11.274814706641,11.4631767661792,830618.439741083,0.0,1.0
2005-03-09,29.59,29.6,29.3,29.42,195500,11.3747619219062,11.3786060455702,11.2632823356489,11.3094118196174,508568.446506049,0.0,1.0
2005-03-10,29.55,29.74,29.46,29.5,89100,11.35938542725,11.4324237768669,11.3247883142736,11.3401648089298,231782.345696619,0.0,1.0
2005-03-11,29.33,29.67,29.24,29.67,103000,11.274814706641,11.4055149112185,11.2402175936647,11.4055149112185,267941.432174544,0.0,1.0
2005-03-14,29.64,29.68,29.37,29.53,124800,11.3939825402264,11.4093590348826,11.2901912012972,11.3516971799219,324651.366362942,0.0,1.0
2005-03-15,29.35,29.73,29.29,29.7,136800,11.2825029539691,11.4285796532028,11.2594382119849,11.4170472822107,355867.843897841,0.0,1.0
2005-03-16,29.24,29.47,29.07,29.37,141500,11.2402175936647,11.3286324379377,11.1748674913759,11.2901912012972,368094.297599006,0.0,1.0
2005-03-17,28.91,29.24,28.69,29.24,183200,11.1133615127512,11.2402175936647,11.0287907921422,11.2402175936647,476571.557032779,0.0,1.0
2005-03-18,27.85,28.91,27.5,28.91,607000,10.7058844043625,11.1133615127512,10.571340076121,11.1133615127512,1579033.48864027,0.0,1.0
2005-03-21,28.13,28.27,27.86,27.86,323200,10.8135198669558,10.8673375982524,10.7097285280266,10.7097285280266,840763.794939922,0.0,1.0
2005-03-22,28.0,28.25,27.84,28.12,423400,10.7635462593232,10.8596493509243,10.7020402806985,10.8096757432917,1101421.38235632,0.0,1.0
2005-03-23,27.97,28.3,27.79,28.0,407700,10.7520138883311,10.8788699692445,10.6828196623783,10.7635462593232,1060579.82424816,0.0,1.0
2005-03-24,27.59,28.0,27.57,27.95,174500,10.6059371890974,10.7635462593232,10.5982489417693,10.744325641003,453939.610819978,0.0,1.0
2005-03-28,27.63,28.0,27.47,27.67,270300,10.6213136837536,10.7635462593232,10.5598077051289,10.6366901784097,703151.15647358,0.0,1.0
2005-03-29,27.75,27.99,27.56,27.63,145100,10.6674431677221,10.7597021356592,10.5944048181053,10.6213136837536,377459.240859477,0.0,1.0
2005-03-30,28.07,28.07,27.67,27.67,208000,10.7904551249715,10.7904551249715,10.6366901784097,10.6366901784097,541085.610604902,0.0,1.0
2005-03-31,28.06,28.17,27.79,28.17,273700,10.7866110013075,10.8288963616119,10.6828196623783,10.8288963616119,711995.825108467,0.0,1.0
2005-04-01,27.86,28.15,27.66,28.05,397000,10.7097285280266,10.8212081142839,10.6328460547457,10.7827668776434,1032745.13177955,0.0,1.0
2005-04-04,27.67,28.02,27.48,27.8,239400,10.6366901784097,10.7712345066513,10.5636518287929,10.6866637860423,622768.726821222,0.0,1.0
2005-04-05,27.96,27.99,27.55,27.67,226900,10.748169764667,10.7597021356592,10.5905606944412,10.6366901784097,590251.562722368,0.0,1.0
2005-04-06,28.0,28.24,27.93,28.04,110400,10.7635462593232,10.8558052272603,10.7366373936749,10.7789227539794,287191.593321063,0.0,1.0
2005-04-07,28.24,28.37,27.99,28.01,115000,10.8558052272603,10.9057788348928,10.7597021356592,10.7673903829872,299157.90970944,0.0,1.0
2005-04-08,28.13,28.37,28.1,28.36,126700,10.8135198669558,10.9057788348928,10.8019874959636,10.9019347112288,329593.975305966,0.0,1.0
2005-04-11,27.95,28.21,27.71,28.21,226200,10.744325641003,10.8442728562681,10.6520666730659,10.8442728562681,588430.60153283,0.0,1.0
2005-04-12,28.54,28.57,27.98,28.03,242800,10.9711289371816,10.9826613081737,10.7558580119951,10.7750786303153,631613.395456105,0.0,1.0
2005-04-13,27.98,28.42,27.95,28.37,182300,10.7558580119951,10.924999453213,10.744325641003,10.9057788348928,474230.321217662,0.0,1.0
2005-04-14,27.57,28.02,27.48,27.96,218500,10.5982489417693,10.7712345066513,10.5636518287929,10.748169764667,568400.028447938,0.0,1.0
2005-04-15,27.55,27.71,27.42,27.59,259700,10.5905606944412,10.6520666730659,10.5405870868086,10.6059371890974,675576.601317756,0.0,1.0
2005-04-18,27.16,27.6,27.1,27.56,165900,10.4406398715435,10.6097813127614,10.4175751295592,10.5944048181053,431567.801919968,0.0,1.0
2005-04-19,27.61,27.71,27.12,27.23,263000,10.6136254364255,10.6520666730659,10.4252633768873,10.4675487371918,684161.132639851,0.0,1.0
2005-04-20,27.0,27.8,26.97,27.61,489400,10.3791338929188,10.6866637860423,10.3676015219267,10.6136254364255,1273112.00879826,0.0,1.0
2005-04-21,26.85,27.34,26.82,27.21,398300,10.3214720379581,10.5098340974963,10.309939666966,10.4598604898637,1036126.91684583,0.0,1.0
2005-04-22,26.21,27.01,26.2,26.9,550200,10.0754481234593,10.3829780165828,10.0716039997953,10.3406926562784,1431275.49497509,0.0,1.0
2005-04-25,26.55,26.8,26.14,26.27,230400,10.2061483280368,10.3022514196379,10.048539257811,10.0985128654436,599356.368670046,0.0,1.0
2005-04-26,26.48,26.86,26.43,26.49,170000,10.1792394623885,10.3253161616222,10.1600188440683,10.1830835860526,442233.431744391,0.0,1.0
2005-04-27,26.85,26.95,26.319,26.43,134900,10.3214720379581,10.3599132745986,10.1173490713974,10.1600188440683,350925.234954815,0.0,1.0
2005-04-28,26.67,27.14,26.664,26.85,142300,10.2522778120053,10.4329516242154,10.2499713378069,10.3214720379581,370175.396101336,0.0,1.0
2005-04-29,27.45,27.6,26.7,26.7,243200,10.5521194578008,10.6097813127614,10.2638101829975,10.2638101829975,632653.944707269,0.0,1.0
2005-05-02,27.45,28.2,27.34,27.63,250700,10.5521194578008,10.8404287326041,10.5098340974963,10.6213136837536,652164.24316658,0.0,1.0
2005-05-03,27.76,27.76,27.08,27.4,436100,10.6712872913861,10.6712872913861,10.4098868822312,10.5328988394806,1134458.82108076,0.0,1.0
2005-05-04,28.48,28.68,27.65,27.65,426400,10.9480641951973,11.0249466684782,10.6290019310817,10.6290019310817,1109225.50174005,0.0,1.0
2005-05-05,28.31,28.77,28.23,28.48,140400,10.8827140929086,11.0595437814546,10.8519611035962,10.9480641951973,365232.787158307,0.0,1.0
2005-05-06,28.28,28.46,28.11,28.33,140700,10.8711817219164,10.9403759478692,10.8058316196277,10.8904023402366,366013.199096682,0.0,1.0
2005-05-09,28.17,28.28,27.91,28.28,124400,10.8288963616119,10.8711817219164,10.7289491463468,10.8711817219164,323610.817111779,0.0,1.0
2005-05-10,27.32,28.1,27.32,28.1,357500,10.5021458501682,10.8019874959636,10.5021458501682,10.8019874959636,929990.893227176,0.0,1.0
2005-05-11,27.35,27.59,27.08,27.45,414400,10.5136782211603,10.6059371890974,10.4098868822312,10.5521194578008,1078009.02420515,0.0,1.0
2005-05-12,27.35,27.67,27.16,27.4,439500,10.5136782211603,10.6366901784097,10.4406398715435,10.5328988394806,1143303.48971565,0.0,1.0
2005-05-13,26.83,27.29,26.47,27.29,155500,10.31378379063,10.4906134791761,10.1753953387245,10.4906134791761,404513.521389724,0.0,1.0
2005-05-16,26.86,27.25,26.73,26.73,235200,10.3253161616222,10.4752369845199,10.2753425539896,10.2753425539896,611842.959684003,0.0,1.0
2005-05-17,27.36,27.44,26.68,26.71,170600,10.5175223448244,10.5482753341367,10.2561219356694,10.2676543066615,443794.255621135,0.0,1.0
2005-05-18,27.45,27.66,27.25,27.41,169600,10.5521194578008,10.6328460547457,10.4752369845199,10.5367429631446,441192.882493227,0.0,1.0
2005-05-19,27.39,27.74,27.26,27.5,63600,10.5290547158165,10.6635990440581,10.4790811081839,10.571340076121,165447.330934961,0.0,1.0
2005-05-20,27.22,27.55,27.2,27.47,88900,10.4637046135278,10.5905606944412,10.4560163661997,10.5598077051289,231262.071071037,0.0,1.0
2005-05-23,27.33,27.37,27.17,27.25,117500,10.5059899738322,10.5213664684884,10.4444839952075,10.4752369845199,305661.342529213,0.0,1.0
2005-05-24,27.36,27.47,27.08,27.2,280600,10.5175223448244,10.5598077051289,10.4098868822312,10.4560163661997,729945.299691035,0.0,1.0
2005-05-25,27.2,27.26,26.98,27.26,104700,10.4560163661997,10.4790811081839,10.3714456455907,10.4790811081839,272363.766491986,0.0,1.0
2005-05-26,27.34,27.43,27.15,27.19,101400,10.5098340974963,10.5444312104727,10.4367957478795,10.4521722425356,263779.23516989,0.0,1.0
2005-05-27,27.53,27.68,27.29,27.29,98200,10.5828724471131,10.6405343020738,10.4906134791761,10.4906134791761,255454.841160584,0.0,1.0
2005-05-31,27.58,28.17,27.5,27.58,286300,10.6020930654333,10.8288963616119,10.571340076121,10.6020930654333,744773.126520116,0.0,1.0
2005-06-01,27.84,27.97,27.55,27.59,120500,10.7020402806985,10.7520138883311,10.5905606944412,10.6059371890974,313465.461912936,0.0,1.0
2005-06-02,27.75,27.87,27.55,27.73,123500,10.6674431677221,10.7135726516906,10.5905606944412,10.659754920394,321269.58129666,0.0,1.0
2005-06-03,27.59,27.65,27.41,27.65,71800,10.6059371890974,10.6290019310817,10.5367429631446,10.6290019310817,186778.590583807,0.0,1.0
2005-06-06,28.01,28.06,27.37,27.58,185800,10.7673903829872,10.7866110013075,10.5213664684884,10.6020930654333,483335.127165342,0.0,1.0
2005-06-07,28.36,28.36,27.92,27.96,280700,10.9019347112288,10.9019347112288,10.7327932700108,10.748169764667,730205.437003826,0.0,1.0
2005-06-08,28.37,28.5,28.27,28.46,342500,10.9057788348928,10.9557524425254,10.8673375982524,10.9403759478692,890970.296308554,0.0,1.0
2005-06-09,28.44,28.54,28.2,28.35,212200,10.9326877005411,10.9711289371816,10.8404287326041,10.8980905875647,552011.377742118,0.0,1.0
2005-06-10,28.56,28.64,28.34,28.35,179100,10.9788171845097,11.009570173822,10.8942464639007,10.8980905875647,465905.927208354,0.0,1.0
2005-06-13,28.41,28.58,28.24,28.45,102500,10.921155329549,10.9865054318377,10.8558052272603,10.9365318242052,266640.745610589,0.0,1.0
2005-06-14,28.69,28.74,28.37,28.37,111600,11.0287907921422,11.0480114104625,10.9057788348928,10.9057788348928,290313.241074554,0.0,1.0
2005-06-15,28.9,28.98,28.55,28.8,72800,11.1095173890872,11.1402703783995,10.9749730608456,11.0710761524467,189379.963711715,0.0,1.0
2005-06-16,28.65,29.0,28.64,28.82,104600,11.0134142974861,11.1479586257276,11.009570173822,11.0787643997748,272103.629179195,0.0,1.0
2005-06-17,28.2,28.94,28.0,28.64,587000,10.8404287326041,11.1248938837433,10.7635462593232,11.009570173822,1527006.0260821,0.0,1.0
2005-06-20,28.28,28.43,27.54,28.0,294300,10.8711817219164,10.9288435768771,10.5867165707772,10.7635462593232,765584.11154338,0.0,1.0
2005-06-21,28.61,28.74,28.19,28.28,232700,10.9980378028299,11.0480114104625,10.83658460894,10.8711817219164,605339.526864233,0.0,1.0
2005-06-22,28.68,28.74,28.4,28.58,174600,11.0249466684782,11.0480114104625,10.917311205885,10.9865054318377,454199.748132768,0.0,1.0
2005-06-23,28.12,28.68,28.08,28.68,140500,10.8096757432917,11.0249466684782,10.7942992486356,11.0249466684782,365492.9244711,0.0,1.0
2005-06-24,28.3,28.3,27.95,28.07,449600,10.8788699692445,10.8788699692445,10.744325641003,10.7904551249715,1169577.35830752,0.0,1.0
2005-06-27,28.26,28.44,28.1,28.2,154300,10.8634934745883,10.9326877005411,10.8019874959636,10.8404287326041,401391.873636234,0.0,1.0
2005-06-28,28.22,28.52,28.22,28.35,151200,10.8481169799322,10.9634406898535,10.8481169799322,10.8980905875647,393327.616939716,0.0,1.0
2005-06-29,28.57,28.77,28.25,28.25,289300,10.9826613081737,11.0595437814546,10.8596493509243,10.8596493509243,752577.245903837,0.0,1.0
2005-06-30,28.42,28.76,28.29,28.65,184200,10.924999453213,11.0556996577905,10.8750258455805,11.0134142974861,479172.930160689,0.0,1.0
2005-07-01,28.4,28.52,28.24,28.42,124400,10.917311205885,10.9634406898535,10.8558052272603,10.924999453213,323610.817111777,0.0,1.0
2005-07-05,28.9,29.06,28.41,28.58,252500,11.1095173890872,11.1710233677119,10.921155329549,10.9865054318377,656846.714796813,0.0,1.0
2005-07-06,28.91,29.14,28.77,28.8,214600,11.1133615127512,11.2017763570242,11.0595437814546,11.0710761524467,558254.673249096,0.0,1.0
2005-07-07,28.85,28.92,28.39,28.44,190700,11.0902967707669,11.1172056364152,10.9134670822209,10.9326877005411,496081.855492092,0.0,1.0
2005-07-08,28.59,28.94,28.54,28.9,180600,10.9903495555018,11.1248938837433,10.9711289371816,11.1095173890872,469807.986900217,0.0,1.0
2005-07-11,29.13,29.52,28.65,28.65,211700,11.1979322333602,11.3478530562579,11.0134142974861,11.0134142974861,550710.691178161,0.0,1.0
2005-07-12,29.03,29.19,28.86,29.13,530300,11.1594909967197,11.2209969753444,11.094140894431,11.1979322333602,1379508.16972971,0.0,1.0
2005-07-13,28.92,29.2,28.81,29.1,110800,11.1172056364152,11.2248410990085,11.0749202761108,11.186399862368,288232.142572228,0.0,1.0
2005-07-14,28.97,29.09,28.79,28.9,89400,11.1364262547355,11.182555738704,11.0672320287827,11.1095173890872,232562.757634991,0.0,1.0
2005-07-15,28.93,29.13,28.8,28.97,128600,11.1210497600793,11.1979322333602,11.0710761524467,11.1364262547355,334536.584248992,0.0,1.0
2005-07-18,29.11,29.31,28.85,28.85,109600,11.1902439860321,11.267126459313,11.0902967707669,11.0902967707669,285110.494818736,0.0,1.0
2005-07-19,29.03,29.35,28.95,29.1,71500,11.1594909967197,11.2825029539691,11.1287380074074,11.186399862368,185998.178645436,0.0,1.0
2005-07-20,29.0,29.12,28.73,28.9,119900,11.1479586257276,11.1940881096961,11.0441672867984,11.1095173890872,311904.638036191,0.0,1.0
2005-07-21,29.11,29.3,28.89,28.89,142200,11.1902439860321,11.2632823356489,11.1056732654231,11.1056732654231,369915.258788543,0.0,1.0
2005-07-22,29.43,29.48,28.99,29.3,134700,11.3132559432815,11.3324765616017,11.1441145020636,11.2632823356489,350404.960329232,0.0,1.0
2005-07-25,29.15,29.59,29.15,29.5,155600,11.2056204806883,11.3747619219062,11.2056204806883,11.3401648089298,404773.658702512,0.0,1.0
2005-07-26,29.36,29.47,29.01,29.05,210900,11.2863470776332,11.3286324379377,11.1518027493916,11.1671792440478,548629.592675835,0.0,1.0
2005-07-27,29.5,29.78,29.42,29.46,150200,11.3401648089298,11.447800271523,11.3094118196174,11.3247883142736,390726.243811809,0.0,1.0
2005-07-28,29.75,30.24,29.55,29.6,123800,11.4362679005309,11.6246299600691,11.35938542725,11.3786060455702,322049.993235033,0.0,1.0
2005-07-29,30.01,30.45,29.76,29.8,177800,11.536215115796,11.705356557014,11.4401120241949,11.4554885188511,462524.142142076,0.0,1.0
2005-08-01,29.48,30.2,29.47,30.2,218000,11.3324765616017,11.6092534654129,11.3286324379377,11.6092534654129,567099.341883984,0.0,1.0
2005-08-02,30.06,30.14,29.63,29.63,363500,11.5554357341163,11.5861887234286,11.3901384165624,11.3901384165624,945599.131994621,0.0,1.0
2005-08-03,29.65,30.1,29.65,30.0,170200,11.3978266638905,11.5708122287724,11.3978266638905,11.532370992132,442753.706369971,0.0,1.0
2005-08-04,29.58,29.85,29.41,29.66,163700,11.3709177982422,11.4747091371713,11.3055676959534,11.4016707875545,425844.781038567,0.0,1.0
2005-08-05,28.98,29.6,28.88,29.55,248300,11.1402703783995,11.3786060455702,11.1018291417591,11.35938542725,645920.947659602,0.0,1.0
2005-08-08,29.67,29.78,29.17,29.23,195700,11.4055149112185,11.447800271523,11.2133087280163,11.2363734700006,509088.721131633,0.0,1.0
2005-08-09,29.43,29.85,29.41,29.8,196100,11.3132559432815,11.4747091371713,11.3055676959534,11.4554885188511,510129.270382794,0.0,1.0
2005-08-10,29.5,30.05,29.49,29.55,259100,11.3401648089298,11.5515916104522,11.3363206852658,11.35938542725,674015.77744101,0.0,1.0
2005-08-11,29.75,29.92,29.56,29.6,143100,11.4362679005309,11.5016180028196,11.3632295509141,11.3786060455702,372256.494603661,0.0,1.0
2005-08-12,29.82,29.96,29.62,29.68,79200,11.4631767661792,11.5169944974758,11.3862942928983,11.4093590348826,206028.751730328,0.0,1.0
2005-08-15,29.6,30.09,29.5,29.95,179000,11.3786060455702,11.5669681051084,11.3401648089298,11.5131503738118,465645.789895566,0.0,1.0
2005-08-16,29.6,29.95,29.51,29.65,245000,11.3786060455702,11.5131503738118,11.3440089325938,11.3978266638905,637336.416337507,0.0,1.0
2005-08-17,29.4,29.7,29.4,29.5,79700,11.3017235722894,11.4170472822107,11.3017235722894,11.3401648089298,207329.438294281,0.0,1.0
2005-08-18,29.44,29.58,29.29,29.48,119400,11.3171000669455,11.3709177982422,11.2594382119849,11.3324765616017,310603.951472238,0.0,1.0
2005-08-19,29.3,29.56,29.3,29.4,83800,11.2632823356489,11.3632295509141,11.2632823356489,11.3017235722894,217995.068118706,0.0,1.0
2005-08-22,29.48,30.0,29.35,29.35,185800,11.3324765616017,11.532370992132,11.2825029539691,11.2825029539691,483335.127165341,0.0,1.0
2005-08-23,29.6,29.92,29.26,29.6,214700,11.3786060455702,11.5016180028196,11.2479058409927,11.3786060455702,558514.810561889,0.0,1.0
2005-08-24,29.18,29.52,29.15,29.5,141900,11.2171528516804,11.3478530562579,11.2056204806883,11.3401648089298,369134.846850171,0.0,1.0
2005-08-25,29.14,29.27,29.0,29.13,126200,11.2017763570242,11.2517499646568,11.1479586257276,11.1979322333602,328293.288742013,0.0,1.0
2005-08-26,28.99,29.2,28.85,29.2,98700,11.1441145020636,11.2248410990085,11.0902967707669,11.2248410990085,256755.527724537,0.0,1.0
2005-08-29,28.85,28.93,28.35,28.58,219600,11.0902967707669,11.1210497600793,10.8980905875647,10.9865054318377,571261.538888639,0.0,1.0
2005-08-30,28.75,28.96,28.61,28.83,192000,11.0518555341265,11.1325821310714,10.9980378028299,11.0826085234389,499463.640558371,0.0,1.0
2005-08-31,28.97,28.98,28.385,28.76,220800,11.1364262547355,11.1402703783995,10.9115450203889,11.0556996577905,574383.186642125,0.0,1.0
2005-09-01,28.85,28.95,28.52,28.92,119600,11.0902967707669,11.1287380074074,10.9634406898535,11.1172056364152,311124.22609782,0.0,1.0
2005-09-02,28.79,28.9,28.54,28.9,116800,11.0672320287827,11.1095173890872,10.9711289371816,11.1095173890872,303840.381339675,0.0,1.0
2005-09-06,28.88,29.09,28.25,28.25,207900,11.1018291417591,11.182555738704,10.8596493509243,10.8596493509243,540825.47329211,0.0,1.0
2005-09-07,28.7,28.92,28.4,28.87,216400,11.0326349158063,11.1172056364152,10.917311205885,11.097985018095,562937.144879329,0.0,1.0
2005-09-08,28.61,28.87,28.4,28.65,178300,10.9980378028299,11.097985018095,10.917311205885,11.0134142974861,463824.828706028,0.0,1.0
2005-09-09,29.52,29.7,28.64,28.65,339400,11.3478530562579,11.4170472822107,11.009570173822,11.0134142974861,882906.039612036,0.0,1.0
2005-09-12,30.28,30.65,29.45,29.63,430500,11.6400064547252,11.7822390302949,11.3209441906096,11.3901384165624,1119891.13156448,0.0,1.0
2005-09-13,30.46,30.66,30.17,30.23,394600,11.709200680678,11.7860831539589,11.5977210944207,11.620785836405,1026501.83627257,0.0,1.0
2005-09-14,29.8,30.69,29.77,30.56,241100,11.4554885188511,11.797615524951,11.443956147859,11.7476419173185,627191.061138664,0.0,1.0
2005-09-15,30.25,30.34,29.63,29.68,158300,11.6284740837331,11.6630711967095,11.3901384165624,11.4093590348826,411797.366147865,0.0,1.0
2005-09-16,30.36,30.39,29.93,30.16,340000,11.6707594440376,11.6822918150297,11.5054621264837,11.5938769707567,884466.863488781,0.0,1.0
2005-09-19,29.9,30.41,29.85,30.41,140900,11.4939297554916,11.6899800623578,11.4747091371713,11.6899800623578,366533.473722262,0.0,1.0
2005-09-20,29.8,30.21,29.68,29.9,140700,11.4554885188511,11.6130975890769,11.4093590348826,11.4939297554916,366013.199096682,0.0,1.0
2005-09-21,29.14,29.7,28.97,29.7,125500,11.2017763570242,11.4170472822107,11.1364262547355,11.4170472822107,326472.327552477,0.0,1.0
2005-09-22,28.93,29.25,28.22,29.25,249700,11.1210497600793,11.2440617173287,10.8481169799322,11.2440617173287,649562.870038672,0.0,1.0
2005-09-23,29.41,29.76,28.6,28.7,243700,11.3055676959534,11.4401120241949,10.9941936791658,11.0326349158063,633954.631271224,0.0,1.0
2005-09-26,29.2,29.83,29.17,29.71,223700,11.2248410990085,11.4670208898432,11.2133087280163,11.4208914058747,581927.168713059,0.0,1.0
2005-09-27,29.37,29.47,29.05,29.35,100000,11.2901912012972,11.3286324379377,11.1671792440478,11.2825029539691,260137.312790819,0.0,1.0
2005-09-28,29.37,29.54,29.24,29.52,118600,11.2901912012972,11.355541303586,11.2402175936647,11.3478530562579,308522.852969911,0.0,1.0
2005-09-29,29.69,29.7,29.16,29.35,87100,11.4132031585466,11.4170472822107,11.2094646043523,11.2825029539691,226579.599440803,0.0,1.0
2005-09-30,29.87,29.92,29.5,29.65,180700,11.4823973844994,11.5016180028196,11.3401648089298,11.3978266638905,470068.12421301,0.0,1.0
2005-10-03,29.36,29.85,29.24,29.85,143600,11.2863470776332,11.4747091371713,11.2402175936647,11.4747091371713,373557.181167614,0.0,1.0
2005-10-04,29.88,29.96,29.36,29.36,231100,11.4862415081635,11.5169944974758,11.2863470776332,11.2863470776332,601177.329859579,0.0,1.0
2005-10-05,29.68,29.88,29.61,29.88,274300,11.4093590348826,11.4862415081635,11.3824501692343,11.4862415081635,713556.648985214,0.0,1.0
2005-10-06,29.35,29.73,29.25,29.67,192800,11.2825029539691,11.4285796532028,11.2440617173287,11.4055149112185,501544.739060699,0.0,1.0
2005-10-07,29.51,29.6,29.26,29.6,83200,11.3440089325938,11.3786060455702,11.2479058409927,11.3786060455702,216434.244241962,0.0,1.0
2005-10-10,29.35,29.7,29.08,29.6,106300,11.2825029539691,11.4170472822107,11.1787116150399,11.3786060455702,276525.963496641,0.0,1.0
2005-10-11,28.88,29.45,28.74,29.15,164700,11.1018291417591,11.3209441906096,11.0480114104625,11.2056204806883,428446.154166476,0.0,1.0
2005-10-12,28.52,29.16,28.47,28.88,178100,10.9634406898535,11.2094646043523,10.9442200715333,11.1018291417591,463304.554080447,0.0,1.0
2005-10-13,28.66,29.05,28.46,28.55,253000,11.0172584211501,11.1671792440478,10.9403759478692,10.9749730608456,658147.40136077,0.0,1.0
2005-10-14,28.7,29.09,28.68,28.82,232900,11.0326349158063,11.182555738704,11.0249466684782,11.0787643997748,605859.801489814,0.0,1.0
2005-10-17,29.41,29.48,28.8,29.0,423400,11.3055676959534,11.3324765616017,11.0710761524467,11.1479586257276,1101421.38235632,0.0,1.0
2005-10-18,29.91,30.24,29.45,29.5,525900,11.4977738791556,11.6246299600691,11.3209441906096,11.3401648089298,1368062.12796691,0.0,1.0
2005-10-19,30.19,30.35,29.67,29.93,352100,11.6054093417488,11.6669153203735,11.4055149112185,11.5054621264837,915943.478336474,0.0,1.0
2005-10-20,29.85,30.24,29.64,29.94,211500,11.4747091371713,11.6246299600691,11.3939825402264,11.5093062501477,550190.416552582,0.0,1.0
2005-10-21,30.05,30.37,29.95,29.95,101400,11.5515916104522,11.6746035677016,11.5131503738118,11.5131503738118,263779.23516989,0.0,1.0
2005-10-24,30.24,30.45,30.0,30.0,232600,11.6246299600691,11.705356557014,11.532370992132,11.532370992132,605079.389551441,0.0,1.0
2005-10-25,30.16,30.3,29.96,30.1,167500,11.5938769707567,11.6476947020533,11.5169944974758,11.5708122287724,435729.998924621,0.0,1.0
2005-10-26,30.0,30.3,29.79,30.25,381600,11.532370992132,11.6476947020533,11.4516443951871,11.6284740837331,992683.985609762,0.0,1.0
2005-10-27,29.65,30.2,29.61,30.1,140500,11.3978266638905,11.6092534654129,11.3824501692343,11.5708122287724,365492.924471098,0.0,1.0
2005-10-28,30.37,30.4,30.02,30.3,359400,11.6746035677016,11.6861359386938,11.5400592394601,11.6476947020533,934933.502170203,0.0,1.0
2005-10-31,30.79,30.85,30.23,30.3,600300,11.8360567615915,11.8591215035757,11.620785836405,11.6476947020533,1561604.28868328,0.0,1.0
2005-11-01,31.3,31.39,30.67,30.8,399400,12.0321070684577,12.0667041814341,11.7899272776229,11.8399008852555,1038988.42728653,0.0,1.0
2005-11-02,31.62,31.63,31.11,31.3,308500,12.1551190257071,12.1589631493712,11.9590687188409,12.0321070684577,802523.609959676,0.0,1.0
2005-11-03,31.3,31.88,31.23,31.6,152900,12.0321070684577,12.2550662409723,12.0051982028094,12.147430778379,397749.951257162,0.0,1.0
2005-11-04,31.71,31.8,31.26,31.35,291100,12.1897161386835,12.2243132516599,12.0167305738015,12.0513276867779,757259.717534073,0.0,1.0
2005-11-07,31.8,31.83,31.27,31.65,200000,12.2243132516599,12.2358456226521,12.0205746974656,12.1666513966993,520274.625581637,0.0,1.0
2005-11-08,32.37,32.46,31.85,31.98,447600,12.4434283005104,12.4780254134868,12.2435338699801,12.2935074776127,1164374.6120517,0.0,1.0
2005-11-09,33.37,33.8,32.4,32.48,1561200,12.8278406669148,12.9931379844687,12.4549606715026,12.4857136608149,4061263.72729026,0.0,1.0
2005-11-10,34.53,34.69,33.32,33.37,1086800,13.2737590119439,13.3352649905686,12.8086200485946,12.8278406669148,2827172.31541062,0.0,1.0
2005-11-11,34.42,34.63,34.11,34.63,580700,13.2314736516394,13.3122002485844,13.1123058180541,13.3122002485844,1510617.37537629,0.0,1.0
2005-11-14,34.91,35.33,34.37,34.44,646000,13.4198357111776,13.5812889050674,13.2122530333192,13.2391618989675,1680487.04062869,0.0,1.0
2005-11-15,34.73,35.07,34.6,34.81,386100,13.3506414852248,13.4813416898023,13.3006678775922,13.3813944745372,1004390.16468535,0.0,1.0
2005-11-16,34.12,34.13,30.9,33.9,567300,13.1161499417181,13.1199940653822,11.878342121896,13.0315792211092,1475758.97546231,0.0,1.0
2005-11-17,34.42,34.5,33.75,33.75,458900,13.2314736516394,13.2622266409518,12.9739173661485,12.9739173661485,1193770.12839707,0.0,1.0
2005-11-18,34.72,34.92,34.29,34.92,447200,13.3467973615608,13.4236798348416,13.1815000440069,13.4236798348416,1163334.06280054,0.0,1.0
2005-11-21,34.42,34.86,34.36,34.61,157600,13.2314736516394,13.4006150928574,13.2084089096552,13.3045120012563,409976.404958331,0.0,1.0
2005-11-22,34.33,34.5,34.06,34.36,270600,13.196876538663,13.2622266409518,13.0930851997339,13.2084089096552,703931.568411957,0.0,1.0
2005-11-23,34.23,34.56,34.13,34.23,356600,13.1584353020226,13.2852913829361,13.1199940653822,13.1584353020226,927649.657412058,0.0,1.0
2005-11-25,34.21,34.38,33.92,34.3,102900,13.1507470546945,13.2160971569833,13.0392674684372,13.1853441676709,267681.294861752,0.0,1.0
2005-11-28,33.9,34.4,33.9,34.28,240500,13.0315792211092,13.2237854043114,13.0315792211092,13.1776559203428,625630.237261916,0.0,1.0
2005-11-29,34.25,34.37,33.9,33.9,360400,13.1661235493507,13.2122530333192,13.0315792211092,13.0315792211092,937534.875298109,0.0,1.0
2005-11-30,34.05,34.45,34.04,34.32,416100,13.0892410760698,13.2430060226316,13.0853969524058,13.193032414999,1082431.3585226,0.0,1.0
2005-12-01,34.27,34.52,34.05,34.28,297200,13.1738117966788,13.2699148882799,13.0892410760698,13.1776559203428,773128.093614311,0.0,1.0
2005-12-02,34.31,34.36,34.11,34.3,101200,13.189188291335,13.2084089096552,13.1123058180541,13.1853441676709,263258.960544307,0.0,1.0
2005-12-05,34.0,34.31,33.7,34.3,374000,13.0700204577496,13.189188291335,12.9546967478283,13.1853441676709,972913.54983766,0.0,1.0
2005-12-06,34.06,34.37,33.96,34.05,369300,13.0930851997339,13.2122530333192,13.0546439630934,13.0892410760698,960687.096136489,0.0,1.0
2005-12-07,33.71,34.13,33.47,34.13,238100,12.9585408714923,13.1199940653822,12.8662819035553,13.1199940653822,619386.941754939,0.0,1.0
2005-12-08,33.58,33.83,33.3315,33.74,198200,12.9085672638597,13.0046703554608,12.8130407908083,12.9700732424845,515592.153951404,0.0,1.0
2005-12-09,33.65,33.79,33.46,33.58,131700,12.9354761295081,12.9892938608047,12.8624377798912,12.9085672638597,342600.840945506,0.0,1.0
2005-12-12,33.38,33.7,33.33,33.65,215400,12.8316847905789,12.9546967478283,12.8124641722586,12.9354761295081,560335.771751421,0.0,1.0
2005-12-13,33.47,33.65,33.17,33.38,187900,12.8662819035553,12.9354761295081,12.7509581936339,12.8316847905789,488798.010733946,0.0,1.0
2005-12-14,33.56,33.82,33.46,33.46,186900,12.9008790165317,13.0008262317968,12.8624377798912,12.8624377798912,486196.637606038,0.0,1.0
2005-12-15,33.57,33.63,33.23,33.52,238300,12.9047231401957,12.92778788218,12.7740229356182,12.8855025218755,619907.21638052,0.0,1.0
2005-12-16,33.48,33.85,33.48,33.7,370500,12.8701260272193,13.0123586027889,12.8701260272193,12.9546967478283,963808.743889982,0.0,1.0
2005-12-19,33.2,33.69,33.1,33.57,286800,12.7624905646261,12.9508526241642,12.7240493279856,12.9047231401957,746073.813084065,0.0,1.0
2005-12-20,33.13,33.52,32.99,33.29,159700,12.7355816989778,12.8855025218755,12.6817639676812,12.7970876776025,415439.288526936,0.0,1.0
2005-12-21,33.11,33.45,33.02,33.16,173100,12.7278934516497,12.8585936562272,12.6932963386733,12.7471140699699,450297.688440906,0.0,1.0
2005-12-22,33.42,33.62,33.05,33.09,175500,12.847061285235,12.9239437585159,12.7048287096654,12.7202052043216,456540.983947888,0.0,1.0
2005-12-23,33.3,33.67,33.18,33.47,135000,12.8009318012665,12.9431643768361,12.754802317298,12.8662819035553,351185.372267605,0.0,1.0
2005-12-27,33.2,33.59,33.09,33.33,134000,12.7624905646261,12.9124113875238,12.7202052043216,12.8124641722586,348583.999139696,0.0,1.0
2005-12-28,33.17,33.43,33.07,33.3,148400,12.7509581936339,12.8509054088991,12.7125169569935,12.8009318012665,386043.772181576,0.0,1.0
2005-12-29,33.1,33.51,33.05,33.25,180500,12.7240493279856,12.8816583982114,12.7048287096654,12.7817111829463,469547.849587428,0.0,1.0
2005-12-30,32.73,33.15,32.72,33.15,237700,12.581816752416,12.7432699463059,12.577972628752,12.7432699463059,618346.392503775,0.0,1.0
2006-01-03,32.75,32.9,32.27,32.8,368600,12.5895049997441,12.6471668547048,12.40498706387,12.6087256180643,958866.134946956,0.0,1.0
2006-01-04,33.43,33.76,32.82,32.82,253300,12.8509054088991,12.9777614898125,12.6164138653924,12.6164138653924,658927.813299142,0.0,1.0
2006-01-05,33.16,33.47,33.12,33.43,132600,12.7471140699699,12.8662819035553,12.7317375753137,12.8509054088991,344942.076760625,0.0,1.0
2006-01-06,33.6,33.65,33.2,33.2,235100,12.9162555111878,12.9354761295081,12.7624905646261,12.7624905646261,611582.822371215,0.0,1.0
2006-01-09,33.37,33.55,33.23,33.55,106300,12.8278406669148,12.8970348928676,12.7740229356182,12.8970348928676,276525.96349664,0.0,1.0
2006-01-10,33.0,33.37,32.73,33.37,355000,12.6856080913452,12.8278406669148,12.581816752416,12.8278406669148,923487.460407404,0.0,1.0
2006-01-11,33.0,33.13,32.83,33.0,238100,12.6856080913452,12.7355816989778,12.6202579890564,12.6856080913452,619386.941754938,0.0,1.0
2006-01-12,33.07,33.2,32.84,33.01,280200,12.7125169569935,12.7624905646261,12.6241021127205,12.6894522150092,728904.750439873,0.0,1.0
2006-01-13,33.31,33.31,32.96,33.0,164900,12.8047759249306,12.8047759249306,12.670231596689,12.6856080913452,428966.428792058,0.0,1.0
2006-01-17,32.89,33.18,32.67,33.15,230300,12.6433227310407,12.754802317298,12.5587520104317,12.7432699463059,599096.231357255,0.0,1.0
2006-01-18,32.89,33.01,32.66,32.7,113900,12.6433227310407,12.6894522150092,12.5549078867677,12.5702843814239,296296.399268742,0.0,1.0
2006-01-19,32.49,33.0,32.43,32.98,242800,12.489557784479,12.6856080913452,12.4664930424947,12.6779198440171,631613.395456104,0.0,1.0
2006-01-20,31.94,32.63,31.81,32.55,230400,12.2781309829565,12.5433755157756,12.228157375324,12.5126225264632,599356.368670047,0.0,1.0
2006-01-23,32.16,32.31,31.97,32.05,176100,12.3627017035655,12.4203635585262,12.2896633539487,12.320416343261,458101.807824631,0.0,1.0
2006-01-24,32.03,32.44,31.88,32.24,137400,12.3127280959329,12.4703371661587,12.2550662409723,12.3934546928779,357428.667774585,0.0,1.0
2006-01-25,32.2,32.2,31.97,32.03,193600,12.3780781982217,12.3780781982217,12.2896633539487,12.3127280959329,503625.837563023,0.0,1.0
2006-01-26,32.56,32.68,32.32,32.32,143800,12.5164666501273,12.5625961340958,12.4242076821902,12.4242076821902,374077.455793195,0.0,1.0
2006-01-27,32.24,32.55,32.19,32.54,196300,12.3934546928779,12.5126225264632,12.3742340745576,12.5087784027992,510649.545008374,0.0,1.0
2006-01-30,32.02,32.38,31.95,32.32,324200,12.3088839722689,12.4472724241745,12.2819751066206,12.4242076821902,843365.168067832,0.0,1.0
2006-01-31,31.62,31.97,31.53,31.97,317300,12.1551190257071,12.2896633539487,12.1205219127307,12.2896633539487,825415.693485268,0.0,1.0
2006-02-01,31.63,31.88,31.26,31.65,328700,12.1589631493712,12.2550662409723,12.0167305738015,12.1666513966993,855071.347143417,0.0,1.0
2006-02-02,31.68,31.71,31.32,31.53,353700,12.1781837676914,12.1897161386835,12.0397953157858,12.1205219127307,920105.675341123,0.0,1.0
2006-02-03,31.45,31.61,31.24,31.58,231900,12.0897689234184,12.1512749020431,12.0090423264735,12.1397425310509,603258.428361906,0.0,1.0
2006-02-06,31.19,31.54,31.0,31.52,335000,11.9898217081532,12.1243660363948,11.9167833585364,12.1166777890667,871459.997849243,0.0,1.0
2006-02-07,30.92,31.26,30.67,31.25,353100,11.886030369224,12.0167305738015,11.7899272776229,12.0128864501375,918544.851464383,0.0,1.0
2006-02-08,31.1,31.15,30.81,31.0,253400,11.9552245951768,11.9744452134971,11.8437450089196,11.9167833585364,659187.950611935,0.0,1.0
2006-02-09,30.83,31.07,30.79,31.07,343300,11.8514332562476,11.9436922241847,11.8360567615915,11.9436922241847,893051.394810883,0.0,1.0
2006-02-10,30.84,31.14,30.75,30.75,318600,11.8552773799117,11.970601089833,11.8206802669353,11.8206802669353,828797.478551546,0.0,1.0
2006-02-13,31.08,31.22,30.55,30.83,298800,11.9475363478488,12.0013540791454,11.7437977936544,11.8514332562476,777290.290618961,0.0,1.0
2006-02-14,31.36,31.58,30.98,31.12,386700,12.055171810442,12.1397425310509,11.9090951112083,11.9629128425049,1005950.98856209,0.0,1.0
2006-02-15,31.4,31.73,31.29,31.44,384800,12.0705483050982,12.1974043860116,12.0282629447937,12.0859247997543,1001008.37961906,0.0,1.0
2006-02-16,31.18,31.48,31.03,31.23,397700,11.9859775844892,12.1013012944105,11.9283157295285,12.0051982028094,1034566.09296908,0.0,1.0
2006-02-17,31.06,31.29,30.94,31.12,243400,11.9398481005207,12.0282629447937,11.8937186165521,11.9629128425049,633174.219332849,0.0,1.0
2006-02-21,30.8,31.03,30.58,31.02,358600,11.8399008852555,11.9283157295285,11.7553301646465,11.9244716058645,932852.403667875,0.0,1.0
2006-02-22,31.2,31.32,30.79,30.8,499400,11.9936658318173,12.0397953157858,11.8360567615915,11.8399008852555,1299125.74007734,0.0,1.0
2006-02-23,31.26,31.37,30.7,31.01,424800,12.0167305738015,12.059015934106,11.8014596486151,11.9206274822004,1105063.3047354,0.0,1.0
2006-02-24,30.85,31.34,30.62,31.34,805500,11.8591215035757,12.0474835631139,11.7707066593027,12.0474835631139,2095406.05453005,0.0,1.0
2006-02-27,31.05,31.2,30.81,30.81,774100,11.9360039768566,11.9936658318173,11.8437450089196,11.8437450089196,2013722.93831373,0.0,1.0
2006-02-28,30.92,31.05,30.71,30.99,1068900,11.886030369224,11.9360039768566,11.8053037722791,11.9129392348724,2780607.73642107,0.0,1.0
2006-03-01,31.27,31.39,30.92,30.99,748900,12.0205746974656,12.0667041814341,11.886030369224,11.9129392348724,1948168.33549044,0.0,1.0
2006-03-02,30.54,31.26,30.38,31.12,775300,11.7399536699904,12.0167305738015,11.6784476913657,11.9629128425049,2016844.58606721,0.0,1.0
2006-03-03,30.32,30.56,30.1,30.46,521800,11.6553829493814,11.7476419173185,11.5708122287724,11.709200680678,1357396.49814249,0.0,1.0
2006-03-06,30.26,30.43,30.17,30.32,269500,11.6323182073971,11.6976683096859,11.5977210944207,11.6553829493814,701070.057971258,0.0,1.0
2006-03-07,30.24,30.43,30.11,30.25,1141700,11.6246299600691,11.6976683096859,11.5746563524365,11.6284740837331,2969987.70013276,0.0,1.0
2006-03-08,30.32,30.45,30.04,30.14,733400,11.6553829493814,11.705356557014,11.5477474867882,11.5861887234286,1907847.05200786,0.0,1.0
2006-03-09,29.88,30.45,29.8,30.45,804800,11.4862415081635,11.705356557014,11.4554885188511,11.705356557014,2093585.0933405,0.0,1.0
2006-03-10,30.35,30.48,29.86,29.88,691500,11.6669153203735,11.7168889280061,11.4785532608354,11.4862415081635,1798849.51794851,0.0,1.0
2006-03-13,31.86,32.06,30.92,31.6,1287900,12.2473779936442,12.3242604669251,11.886030369224,12.147430778379,3350308.45143294,0.0,1.0
2006-03-14,32.11,32.3,31.85,31.91,565600,12.3434810852453,12.4165194348621,12.2435338699801,12.2665986119644,1471336.64114487,0.0,1.0
2006-03-15,32.55,32.59,32.02,32.23,542100,12.5126225264632,12.5279990211194,12.3088839722689,12.3896105692138,1410204.37263903,0.0,1.0
2006-03-16,32.44,32.6,32.2,32.53,319400,12.4703371661587,12.5318431447834,12.3780781982217,12.5049342791351,830878.577053876,0.0,1.0
2006-03-17,32.47,32.69,32.15,32.58,281700,12.4818695371509,12.5664402577598,12.3588575799015,12.5241548974553,732806.810131733,0.0,1.0
2006-03-20,32.54,32.76,32.36,32.5,212100,12.5087784027992,12.5933491234081,12.4395841768464,12.493401908143,551751.240429324,0.0,1.0
2006-03-21,32.3,32.89,32.23,32.52,427000,12.4165194348621,12.6433227310407,12.3896105692138,12.5010901554711,1110786.3256168,0.0,1.0
2006-03-22,32.19,32.35,31.73,32.35,593200,12.3742340745576,12.4357400531823,12.1974043860116,12.4357400531823,1543134.53947514,0.0,1.0
2006-03-23,31.77,32.2,31.65,32.13,466300,12.2127808806678,12.3780781982217,12.1666513966993,12.3511693325734,1213020.28954358,0.0,1.0
2006-03-24,31.87,31.96,31.54,31.81,291700,12.2512221173082,12.2858192302846,12.1243660363948,12.228157375324,758820.541410818,0.0,1.0
2006-03-27,31.96,31.98,31.54,31.79,406500,12.2858192302846,12.2935074776127,12.1243660363948,12.2204691279959,1057458.17649468,0.0,1.0
2006-03-28,31.9,32.03,31.8,31.99,730400,12.2627544883004,12.3127280959329,12.2243132516599,12.2973516012768,1900042.93262413,0.0,1.0
2006-03-29,32.29,32.35,31.85,31.85,840600,12.4126753111981,12.4357400531823,12.2435338699801,12.2435338699801,2186714.25131961,0.0,1.0
2006-03-30,32.2,32.35,32.09,32.3,304800,12.3780781982217,12.4357400531823,12.3357928379172,12.4165194348621,792898.529386412,0.0,1.0
2006-03-31,31.84,32.26,31.66,32.16,580100,12.2396897463161,12.4011429402059,12.1704955203633,12.3627017035655,1509056.55149954,0.0,1.0
2006-04-03,32.35,32.56,31.88,32.0,513100,12.4357400531823,12.5164666501273,12.2550662409723,12.3011957249408,1334764.55192969,0.0,1.0
2006-04-04,32.12,32.41,31.95,32.33,264200,12.3473252089093,12.4588047951666,12.2819751066206,12.4280518058542,687282.780393343,0.0,1.0
2006-04-05,32.28,32.43,32.08,32.09,286800,12.408831187534,12.4664930424947,12.3319487142531,12.3357928379172,746073.813084068,0.0,1.0
2006-04-06,31.84,32.28,31.73,32.28,484200,12.2396897463161,12.408831187534,12.1974043860116,12.408831187534,1259584.86853314,0.0,1.0
2006-04-07,31.33,32.2,31.25,31.94,298000,12.0436394394498,12.3780781982217,12.0128864501375,12.2781309829565,775209.192116641,0.0,1.0
2006-04-10,30.97,31.33,30.92,31.33,547200,11.9052509875443,12.0436394394498,11.886030369224,12.0436394394498,1423471.37559135,0.0,1.0
2006-04-11,30.95,31.15,30.86,31.03,429700,11.8975627402162,11.9744452134971,11.8629656272398,11.9283157295285,1117810.03306214,0.0,1.0
2006-04-12,31.07,31.26,30.85,31.03,386500,11.9436922241847,12.0167305738015,11.8591215035757,11.9283157295285,1005430.71393651,0.0,1.0
2006-04-13,31.02,31.14,30.95,31.1,205400,11.9244716058645,11.970601089833,11.8975627402162,11.9552245951768,534322.04047234,0.0,1.0
2006-04-17,31.05,31.15,30.96,31.03,186800,11.9360039768566,11.9744452134971,11.9014068638802,11.9283157295285,485936.500293249,0.0,1.0
2006-04-18,31.04,31.17,31.0,31.12,230900,11.9321598531926,11.9821334608251,11.9167833585364,11.9629128425049,600657.055233998,0.0,1.0
2006-04-19,31.59,31.7,31.0,31.0,416000,12.143586654715,12.1858720150195,11.9167833585364,11.9167833585364,1082171.2212098,0.0,1.0
2006-04-20,31.3,31.69,31.28,31.6,260300,12.0321070684577,12.1820278913554,12.0244188211296,12.147430778379,677137.425194501,0.0,1.0
2006-04-21,31.29,31.43,31.17,31.32,360800,12.0282629447937,12.0820806760903,11.9821334608251,12.0397953157858,938575.42454927,0.0,1.0
2006-04-24,31.03,31.25,30.97,31.19,350000,11.9283157295285,12.0128864501375,11.9052509875443,11.9898217081532,910480.594767866,0.0,1.0
2006-04-25,30.9,31.28,30.87,31.07,183400,11.878342121896,12.0244188211296,11.8668097509038,11.9436922241847,477091.831658359,0.0,1.0
2006-04-26,31.25,31.38,30.93,30.93,201300,12.0128864501375,12.0628600577701,11.8898744928881,11.8898744928881,523656.410647917,0.0,1.0
2006-04-27,31.91,32.17,31.05,31.17,582400,12.2665986119644,12.3665458272295,11.9360039768566,11.9821334608251,1515039.70969373,0.0,1.0
2006-04-28,32.14,32.6,31.87,31.9,272500,12.3550134562374,12.5318431447834,12.2512221173082,12.2627544883004,708874.17735498,0.0,1.0
2006-05-01,32.14,32.6,32.06,32.06,358600,12.3550134562374,12.5318431447834,12.3242604669251,12.3242604669251,932852.403667875,0.0,1.0
2006-05-02,32.56,32.8,31.9,32.16,457700,12.5164666501273,12.6087256180643,12.2627544883004,12.3627017035655,1190648.48064357,0.0,1.0
2006-05-03,32.25,32.67,31.99,32.25,423600,12.3972988165419,12.5587520104317,12.2973516012768,12.3972988165419,1101941.65698191,0.0,1.0
2006-05-04,31.96,32.15,31.9,32.01,335100,12.2858192302846,12.3588575799015,12.2627544883004,12.3050398486048,871720.135162033,0.0,1.0
2006-05-05,32.5,32.7,32.13,32.28,356500,12.493401908143,12.5702843814239,12.3511693325734,12.408831187534,927389.520099267,0.0,1.0
2006-05-08,33.07,33.35,32.29,32.29,304800,12.7125169569935,12.8201524195867,12.4126753111981,12.4126753111981,792898.529386414,0.0,1.0
2006-05-09,33.2,33.48,33.14,33.32,277400,12.7624905646261,12.8701260272193,12.7394258226418,12.8086200485946,721620.905681729,0.0,1.0
2006-05-10,32.95,33.25,32.88,33.14,188500,12.666387473025,12.7817111829463,12.6394786073767,12.7394258226418,490358.834610691,0.0,1.0
2006-05-11,32.68,33.06,32.44,32.88,426200,12.5625961340958,12.7086728333295,12.4703371661587,12.6394786073767,1108705.22711447,0.0,1.0
2006-05-12,31.89,32.55,31.86,32.49,386100,12.2589103646363,12.5126225264632,12.2473779936442,12.489557784479,1004390.16468535,0.0,1.0
2006-05-15,32.23,32.39,31.78,31.89,447500,12.3896105692138,12.4511165478385,12.2166250043318,12.2589103646363,1164114.47473891,0.0,1.0
2006-05-16,32.67,32.86,32.22,32.27,449500,12.5587520104317,12.6317903600486,12.3857664455498,12.40498706387,1169317.22099473,0.0,1.0
2006-05-17,32.0,32.6,31.95,32.5,443500,12.3011957249408,12.5318431447834,12.2819751066206,12.493401908143,1153708.98222728,0.0,1.0
2006-05-18,31.82,32.32,31.82,32.32,364300,12.232001498988,12.4242076821902,12.232001498988,12.4242076821902,947680.230496951,0.0,1.0
2006-05-19,32.36,32.45,31.86,32.13,424900,12.4395841768464,12.4741812898228,12.2473779936442,12.3511693325734,1105323.44204818,0.0,1.0
2006-05-22,32.46,32.65,32.11,32.24,469100,12.4780254134868,12.5510637631037,12.3434810852453,12.3934546928779,1220304.13430173,0.0,1.0
2006-05-23,32.3,32.74,32.24,32.5,351000,12.4165194348621,12.5856608760801,12.3934546928779,12.493401908143,913081.967895773,0.0,1.0
2006-05-24,32.52,32.75,32.11,32.2,462300,12.5010901554711,12.5895049997441,12.3434810852453,12.3780781982217,1202614.79703195,0.0,1.0
2006-05-25,32.01,32.73,31.79,32.6,503000,12.3050398486048,12.581816752416,12.2204691279959,12.5318431447834,1308490.68333782,0.0,1.0
2006-05-26,31.98,32.08,31.75,32.01,382600,12.2935074776127,12.3319487142531,12.2050926333397,12.3050398486048,995285.358737671,0.0,1.0
2006-05-30,31.76,31.84,31.64,31.83,221600,12.2089367570037,12.2396897463161,12.1628072730352,12.2358456226521,576464.285144455,0.0,1.0
2006-05-31,32.58,32.6,31.76,31.76,349100,12.5241548974553,12.5318431447834,12.2089367570037,12.2089367570037,908139.35895275,0.0,1.0
2006-06-01,32.34,32.75,32.15,32.58,371000,12.4318959295183,12.5895049997441,12.3588575799015,12.5241548974553,965109.430453935,0.0,1.0
2006-06-02,32.4,32.51,32.21,32.36,209300,12.4549606715026,12.497246031807,12.3819223218857,12.4395841768464,544467.395671181,0.0,1.0
2006-06-05,32.02,32.39,31.96,32.3,333200,12.3088839722689,12.4511165478385,12.2858192302846,12.4165194348621,866777.526219005,0.0,1.0
2006-06-06,31.81,32.43,31.49,32.01,471600,12.228157375324,12.4664930424947,12.1051454180746,12.3050398486048,1226807.56712149,0.0,1.0
2006-06-07,31.96,32.1,31.6,31.73,490100,12.2858192302846,12.3396369615812,12.147430778379,12.1974043860116,1274932.9699878,0.0,1.0
2006-06-08,32.52,32.64,31.96,32.01,410900,12.5010901554711,12.5472196394396,12.2858192302846,12.3050398486048,1068904.21825747,0.0,1.0
2006-06-09,32.67,32.84,32.37,32.5,194000,12.5587520104317,12.6241021127205,12.4434283005104,12.493401908143,504666.386814189,0.0,1.0
2006-06-12,32.17,32.63,32.17,32.36,423400,12.3665458272295,12.5433755157756,12.3665458272295,12.4395841768464,1101421.38235633,0.0,1.0
2006-06-13,31.79,32.51,31.79,32.1,619200,12.2204691279959,12.497246031807,12.2204691279959,12.3396369615812,1610770.24080074,0.0,1.0
2006-06-14,31.18,31.8,30.99,31.8,429700,11.9859775844892,12.2243132516599,11.9129392348724,12.2243132516599,1117810.03306214,0.0,1.0
2006-06-15,31.86,32.08,31.15,31.18,357100,12.2473779936442,12.3319487142531,11.9744452134971,11.9859775844892,928950.34397601,0.0,1.0
2006-06-16,31.63,31.91,31.44,31.81,176200,12.1589631493712,12.2665986119644,12.0859247997543,12.228157375324,458361.94513742,0.0,1.0
2006-06-19,31.8,31.9,31.28,31.66,300300,12.2243132516599,12.2627544883004,12.0244188211296,12.1704955203633,781192.350310828,0.0,1.0
2006-06-20,32.39,32.5,31.67,31.67,485700,12.4511165478385,12.493401908143,12.1743396440273,12.1743396440273,1263486.92822501,0.0,1.0
2006-06-21,32.47,32.89,32.14,32.38,512900,12.4818695371509,12.6433227310407,12.3550134562374,12.4472724241745,1334244.2773041,0.0,1.0
2006-06-22,32.11,32.55,32.09,32.4,566600,12.3434810852453,12.5126225264632,12.3357928379172,12.4549606715026,1473938.01427277,0.0,1.0
2006-06-23,32.14,32.27,31.87,32.11,431800,12.3550134562374,12.40498706387,12.2512221173082,12.3434810852453,1123272.91663075,0.0,1.0
2006-06-26,32.41,32.48,31.99,32.18,380600,12.4588047951666,12.4857136608149,12.2973516012768,12.3703899508936,990082.612481854,0.0,1.0
2006-06-27,32.21,32.5,32.13,32.3,362100,12.3819223218857,12.493401908143,12.3511693325734,12.4165194348621,941957.209615554,0.0,1.0
2006-06-28,32.15,32.32,32.09,32.26,246700,12.3588575799015,12.4242076821902,12.3357928379172,12.4011429402059,641758.750654946,0.0,1.0
2006-06-29,32.88,32.92,32.27,32.3,214300,12.6394786073767,12.6548551020328,12.40498706387,12.4165194348621,557474.261310722,0.0,1.0
2006-06-30,32.96,33.28,32.92,33.01,307900,12.670231596689,12.7932435539384,12.6548551020328,12.6894522150092,800962.786082931,0.0,1.0
2006-07-03,33.59,33.59,33.1,33.17,170400,12.9124113875238,12.9124113875238,12.7240493279856,12.7509581936339,443273.980995554,0.0,1.0
2006-07-05,33.1,33.5,32.92,33.4,237400,12.7240493279856,12.8778142745474,12.6548551020328,12.839373037907,617565.980565404,0.0,1.0
2006-07-06,33.59,33.7,33.05,33.05,336900,12.9124113875238,12.9546967478283,12.7048287096654,12.7048287096654,876402.606792266,0.0,1.0
2006-07-07,33.66,33.99,33.45,33.45,353500,12.9393202531721,13.0661763340856,12.8585936562272,12.8585936562272,919585.400715542,0.0,1.0
2006-07-10,33.78,33.9,33.61,33.7,137300,12.9854497371406,13.0315792211092,12.9200996348519,12.9546967478283,357168.530461794,0.0,1.0
2006-07-11,33.97,34.0,33.43,33.75,177200,13.0584880867575,13.0700204577496,12.8509054088991,12.9739173661485,460963.318265329,0.0,1.0
2006-07-12,34.07,34.15,33.8,33.99,332300,13.0969293233979,13.1276823127103,12.9931379844687,13.0661763340856,864436.290403889,0.0,1.0
2006-07-13,33.6,34.08,33.4,33.97,362600,12.9162555111878,13.1007734470619,12.839373037907,13.0584880867575,943257.89617951,0.0,1.0
2006-07-14,33.29,33.58,33.17,33.58,187600,12.7970876776025,12.9085672638597,12.7509581936339,12.9085672638597,488017.598795574,0.0,1.0
2006-07-17,33.05,33.4,32.91,33.29,303700,12.7048287096654,12.839373037907,12.6510109783688,12.7970876776025,790037.018945716,0.0,1.0
2006-07-18,33.39,33.44,32.91,33.15,177900,12.8355289142429,12.8547495325631,12.6510109783688,12.7432699463059,462784.279454866,0.0,1.0
2006-07-19,33.91,34.08,33.43,33.49,317400,13.0354233447732,13.1007734470619,12.8509054088991,12.8739701508834,825675.830798057,0.0,1.0
2006-07-20,34.09,34.28,33.88,33.88,184100,13.104617570726,13.1776559203428,13.0238909737811,13.0238909737811,478912.792847896,0.0,1.0
2006-07-21,34.08,34.25,33.76,34.11,204000,13.1007734470619,13.1661235493507,12.9777614898125,13.1123058180541,530680.118093271,0.0,1.0
2006-07-24,34.36,34.52,34.07,34.17,212500,13.2084089096552,13.2699148882799,13.0969293233979,13.1353705600383,552791.789680488,0.0,1.0
2006-07-25,34.34,34.6,34.15,34.25,209900,13.2007206623271,13.3006678775922,13.1276823127103,13.1661235493507,546028.219547927,0.0,1.0
2006-07-26,34.16,34.5,34.16,34.31,346200,13.1315264363743,13.2622266409518,13.1315264363743,13.189188291335,900595.376881813,0.0,1.0
2006-07-27,33.8,34.4,33.68,34.2,400700,12.9931379844687,13.2237854043114,12.9470085005002,13.1469029310305,1042370.21235281,0.0,1.0
2006-07-28,34.02,34.45,33.82,33.86,456500,13.0777087050777,13.2430060226316,13.0008262317968,13.016202726453,1187526.83289008,0.0,1.0
2006-07-31,33.95,34.18,33.59,33.95,1125000,13.0507998394294,13.1392146837024,12.9124113875238,13.0507998394294,2926544.7688967,0.0,1.0
2006-08-01,34.5,34.56,33.55,33.85,355300,13.2622266409518,13.2852913829361,12.8970348928676,13.0123586027889,924267.872345777,0.0,1.0
2006-08-02,33.53,33.83,33.41,33.8,1256800,12.8893466455395,13.0046703554608,12.843217161571,12.9931379844687,3269405.74715501,0.0,1.0
2006-08-03,33.42,33.6,33.25,33.6,1156200,12.847061285235,12.9162555111878,12.7817111829463,12.9162555111878,3007707.61048745,0.0,1.0
2006-08-04,33.45,33.78,33.38,33.65,780200,12.8585936562272,12.9854497371406,12.8316847905789,12.9354761295081,2029591.31439396,0.0,1.0
2006-08-07,33.42,33.52,33.28,33.4,399300,12.847061285235,12.8855025218755,12.7932435539384,12.839373037907,1038728.28997374,0.0,1.0
2006-08-08,33.33,33.77,33.19,33.5,524300,12.8124641722586,12.9816056134766,12.758646440962,12.8778142745474,1363899.93096227,0.0,1.0
2006-08-09,33.58,33.75,33.38,33.44,900300,12.9085672638597,12.9739173661485,12.8316847905789,12.8547495325631,2342016.22705575,0.0,1.0
2006-08-10,33.68,33.78,33.5,33.68,1021000,12.9470085005002,12.9854497371406,12.8778142745474,12.9470085005002,2656001.96359425,0.0,1.0
2006-08-11,33.46,33.78,33.39,33.68,249700,12.8624377798912,12.9854497371406,12.8355289142429,12.9470085005002,649562.870038674,0.0,1.0
2006-08-14,33.37,33.81,33.34,33.77,578100,12.8278406669148,12.9969821081328,12.8163082959227,12.9816056134766,1503853.80524372,0.0,1.0
2006-08-15,33.6,33.63,33.43,33.55,455500,12.9162555111878,12.92778788218,12.8509054088991,12.8970348928676,1184925.45976218,0.0,1.0
2006-08-16,33.56,33.8,33.46,33.7,672800,12.9008790165317,12.9931379844687,12.8624377798912,12.9546967478283,1750203.84045662,0.0,1.0
2006-08-17,33.62,33.77,33.41,33.57,623900,12.9239437585159,12.9816056134766,12.843217161571,12.9047231401957,1622996.69450192,0.0,1.0
2006-08-18,33.52,33.72,33.37,33.6,381200,12.8855025218755,12.9623849951564,12.8278406669148,12.9162555111878,991643.436358598,0.0,1.0
2006-08-21,33.72,33.77,33.42,33.53,237300,12.9623849951564,12.9816056134766,12.847061285235,12.8893466455395,617305.84325261,0.0,1.0
2006-08-22,33.47,33.65,33.3,33.65,249700,12.8662819035553,12.9354761295081,12.8009318012665,12.9354761295081,649562.870038671,0.0,1.0
2006-08-23,33.89,34.08,33.48,33.48,508200,13.0277350974451,13.1007734470619,12.8701260272193,12.8701260272193,1322017.82360294,0.0,1.0
2006-08-24,33.76,34.15,33.68,33.95,233600,12.9777614898125,13.1276823127103,12.9470085005002,13.0507998394294,607680.762679353,0.0,1.0
2006-08-25,33.64,33.88,33.56,33.66,180300,12.931632005844,13.0238909737811,12.9008790165317,12.9393202531721,469027.574961846,0.0,1.0
2006-08-28,33.84,33.85,33.58,33.68,486200,13.0085144791249,13.0123586027889,12.9085672638597,12.9470085005002,1264787.61478896,0.0,1.0
2006-08-29,34.15,34.18,33.69,33.8,711400,13.1276823127103,13.1392146837024,12.9508526241642,12.9931379844687,1850616.84319387,0.0,1.0
2006-08-30,34.53,34.53,34.15,34.15,492500,13.2737590119439,13.2737590119439,13.1276823127103,13.1276823127103,1281176.26549478,0.0,1.0
2006-08-31,34.67,34.78,34.36,34.47,300600,13.3275767432405,13.369862103545,13.2084089096552,13.2506942699597,781972.762249202,0.0,1.0
2006-09-01,34.83,34.9121,34.68,34.73,187100,13.3890827218652,13.4206429771471,13.3314208669046,13.3506414852248,486716.912231623,0.0,1.0
2006-09-05,34.87,35.0,34.78,34.87,340900,13.4044592165214,13.454432824154,13.369862103545,13.4044592165214,886808.099303901,0.0,1.0
2006-09-06,34.69,34.92,34.57,34.8,347500,13.3352649905686,13.4236798348416,13.2891355066001,13.3775503508731,903977.161948095,0.0,1.0
2006-09-07,34.52,34.75,34.41,34.7,248500,13.2699148882799,13.3583297325529,13.2276295279754,13.3391091142327,646441.222285183,0.0,1.0
2006-09-08,34.86,34.96,34.4,34.63,123300,13.4006150928574,13.4390563294978,13.2237854043114,13.3122002485844,320749.306671078,0.0,1.0
2006-09-11,35.19,35.25,34.72,34.72,263800,13.5274711737708,13.5505359157551,13.3467973615608,13.3467973615608,686242.23114218,0.0,1.0
2006-09-12,35.43,35.47,35.23,35.35,232900,13.6197301417079,13.6351066363641,13.542847668427,13.5889771523955,605859.801489815,0.0,1.0
2006-09-13,35.52,35.59,35.35,35.37,241900,13.6543272546843,13.6812361203326,13.5889771523955,13.5966653997236,629272.159640989,0.0,1.0
2006-09-14,35.29,35.46,35.2,35.38,169500,13.5659124104113,13.6312625127,13.5313152974349,13.6005095233877,440932.745180436,0.0,1.0
2006-09-15,35.3,35.42,35.19,35.38,342400,13.5697565340753,13.6158860180438,13.5274711737708,13.6005095233877,890710.158995763,0.0,1.0
2006-09-18,35.43,35.62,35.3,35.38,276600,13.6197301417079,13.6927684913247,13.5697565340753,13.6005095233877,719539.807179403,0.0,1.0
2006-09-19,35.28,35.61,35.15,35.43,347400,13.5620682867472,13.6889243676607,13.5120946791147,13.6197301417079,903717.024635304,0.0,1.0
2006-09-20,35.39,35.66,35.28,35.34,247300,13.6043536470517,13.7081449859809,13.5620682867472,13.5851330287315,643319.574531694,0.0,1.0
2006-09-21,35.4,35.47,35.33,35.47,205500,13.6081977707158,13.6351066363641,13.5812889050674,13.6351066363641,534582.17778513,0.0,1.0
2006-09-22,35.49,35.5,35.31,35.38,124800,13.6427948836922,13.6466390073562,13.5736006577394,13.6005095233877,324651.36636294,0.0,1.0
2006-09-25,35.66,35.78,35.23,35.51,267600,13.7081449859809,13.7542744699494,13.542847668427,13.6504831310202,696127.449028229,0.0,1.0
2006-09-26,35.91,35.95,35.62,35.65,306000,13.804248077582,13.8196245722382,13.6927684913247,13.7043008623169,796020.177139904,0.0,1.0
2006-09-27,36.04,36.17,35.85,35.85,267700,13.8542216852146,13.9041952928471,13.7811833355977,13.7811833355977,696387.586341019,0.0,1.0
2006-09-28,36.02,36.2,35.96,36.02,210700,13.8465334378865,13.9157276638393,13.8234686959022,13.8465334378865,548109.318050253,0.0,1.0
2006-09-29,36.02,36.1,35.93,36.0,232400,13.8465334378865,13.8772864271988,13.8119363249101,13.8388451905584,604559.114925861,0.0,1.0
2006-10-02,36.19,36.26,36.0,36.07,297300,13.9118835401752,13.9387924058235,13.8388451905584,13.8657540562067,773388.230927104,0.0,1.0
2006-10-03,36.45,36.51,36.19,36.19,209100,14.0118307554404,14.0348954974246,13.9118835401752,13.9118835401752,543947.1210456,0.0,1.0
2006-10-04,36.95,37.1,36.5,36.5,515500,14.2040369386426,14.2616987936032,14.0310513737606,14.0310513737606,1341007.84743667,0.0,1.0
2006-10-05,37.24,37.29,36.96,36.97,345300,14.3155165248999,14.3347371432201,14.2078810623066,14.2117251859707,898254.141066692,0.0,1.0
2006-10-06,37.05,37.29,36.87,37.22,362800,14.242478175283,14.3347371432201,14.1732839493302,14.3078282775718,943778.17080509,0.0,1.0
2006-10-09,37.12,37.17,36.95,37.05,164400,14.2693870409313,14.2886076592515,14.2040369386426,14.242478175283,427665.742228106,0.0,1.0
2006-10-10,37.19,37.24,37.0,37.1,171000,14.2962959065796,14.3155165248999,14.2232575569628,14.2616987936032,444834.8048723,0.0,1.0
2006-10-11,37.27,37.4,37.08,37.14,303500,14.327048895892,14.3770225035246,14.2540105462751,14.2770752882594,789516.744320133,0.0,1.0
2006-10-12,37.42,37.53,37.3,37.3,139000,14.3847107508526,14.4269961111571,14.3385812668841,14.3385812668841,361590.864779238,0.0,1.0
2006-10-13,37.73,37.83,37.42,37.42,176600,14.503878584438,14.5423198210784,14.3847107508526,14.3847107508526,459402.494388585,0.0,1.0
2006-10-16,37.45,37.98,37.45,37.79,228100,14.3962431218448,14.5999816760391,14.3962431218448,14.5269433264223,593373.210475856,0.0,1.0
2006-10-17,37.25,37.6,37.22,37.44,279800,14.3193606485639,14.4539049768054,14.3078282775718,14.3923989981807,727864.201188709,0.0,1.0
2006-10-18,37.28,37.6,37.17,37.2,269700,14.330893019556,14.4539049768054,14.2886076592515,14.3001400302437,701590.332596838,0.0,1.0
2006-10-19,37.25,37.34,37.13,37.19,294600,14.3193606485639,14.3539577615403,14.2732311645954,14.2962959065796,766364.52348175,0.0,1.0
2006-10-20,37.25,37.31,37.13,37.2,100000,14.3193606485639,14.3424253905482,14.2732311645954,14.3001400302437,260137.312790818,0.0,1.0
2006-10-23,37.3,37.38,37.17,37.25,400500,14.3385812668841,14.3693342561965,14.2886076592515,14.3193606485639,1041849.93772723,0.0,1.0
2006-10-24,37.54,37.63,37.25,37.3,163800,14.4308402348212,14.4654373477976,14.3193606485639,14.3385812668841,426104.918351359,0.0,1.0
2006-10-25,37.6,37.7,37.4412,37.6,220500,14.4539049768054,14.4923462134459,14.3928602930204,14.4539049768054,573602.774703756,0.0,1.0
2006-10-26,38.01,38.1,37.64,37.7,205600,14.6115140470312,14.6461111600076,14.4692814714616,14.4923462134459,534842.315097924,0.0,1.0
2006-10-27,37.17,37.99,37.17,37.95,167400,14.2886076592515,14.6038257997032,14.2886076592515,14.588449305047,435469.861611831,0.0,1.0
2006-10-30,37.56,37.69,36.91,37.18,187800,14.4385284821493,14.4885020897818,14.1886604439864,14.2924517829156,488537.873421155,0.0,1.0
2006-10-31,37.45,38.55,37.44,38.5,350400,14.3962431218448,14.8190967248896,14.3923989981807,14.7998761065694,911521.144019026,0.0,1.0
2006-11-01,37.58,37.93,37.55,37.7,244000,14.4462167294773,14.5807610577189,14.4346843584852,14.4923462134459,634735.043209599,0.0,1.0
2006-11-02,37.55,37.65,37.29,37.45,252100,14.4346843584852,14.4731255951257,14.3347371432201,14.3962431218448,655806.165545653,0.0,1.0
2006-11-03,37.46,37.806,37.41,37.6,217500,14.4000872455088,14.5330939242847,14.3808666271886,14.4539049768054,565798.65532003,0.0,1.0
2006-11-06,38.02,38.14,37.51,37.57,190000,14.6153581706953,14.6614876546638,14.419307863829,14.4423726058133,494260.894302554,0.0,1.0
2006-11-07,38.53,38.69,37.88,38.1,213500,14.8114084775615,14.8729144561862,14.5615404393987,14.6461111600076,555393.162808398,0.0,1.0
2006-11-08,38.16,38.48,38.02,38.42,311000,14.6691759019919,14.7921878592413,14.6153581706953,14.769123117257,809027.042779445,0.0,1.0
2006-11-09,37.99,38.31,37.98,38.31,149100,14.6038257997032,14.7268377569526,14.5999816760391,14.7268377569526,387864.733371109,0.0,1.0
2006-11-10,38.16,38.32,37.86,37.95,215300,14.6691759019919,14.7306818806166,14.5538521920706,14.588449305047,560075.634438632,0.0,1.0
2006-11-13,38.0,38.4186,37.97,38.16,170800,14.6076699233672,14.7685849399441,14.5961375523751,14.6691759019919,444314.530246717,0.0,1.0
2006-11-14,38.38,38.39,37.94,38.03,123800,14.7537466226009,14.7575907462649,14.5846051813829,14.6192022943593,322049.993235032,0.0,1.0
2006-11-15,38.48,38.49,38.23,38.42,135800,14.7921878592413,14.7960319829054,14.6960847676402,14.769123117257,353266.470769931,0.0,1.0
2006-11-16,38.93,38.96,38.3,38.4,222500,14.9651734241233,14.9767057951154,14.7229936332885,14.761434869929,578805.52095957,0.0,1.0
2006-11-17,38.99,39.06,38.71,38.91,149500,14.9882381661076,15.0151470317559,14.8806027035143,14.9574851767952,388905.282622272,0.0,1.0
2006-11-20,39.07,39.22,38.88,39.08,174000,15.0189911554199,15.0766530103806,14.9459528058031,15.0228352790839,452638.924256024,0.0,1.0
2006-11-21,38.98,39.12,38.75,39.02,149000,14.9843940424435,15.0382117737401,14.8959791981705,14.9997705370997,387604.596058319,0.0,1.0
2006-11-22,39.02,39.06,38.9,38.93,89700,14.9997705370997,15.0151470317559,14.9536410531312,14.9651734241233,233343.169573364,0.0,1.0
2006-11-24,39.2,39.2,38.84,38.94,42100,15.0689647630525,15.0689647630525,14.9305763111469,14.9690175477873,109517.808684934,0.0,1.0
2006-11-27,38.46,39.2,38.36,39.15,280900,14.7844996119132,15.0689647630525,14.7460583752728,15.0497441447323,730725.711629409,0.0,1.0
2006-11-28,38.53,38.78,38.31,38.45,153700,14.8114084775615,14.9075115691626,14.7268377569526,14.7806554882492,399831.049759488,0.0,1.0
2006-11-29,38.72,38.87,38.56,38.64,170900,14.8844468271784,14.942108682139,14.8229408485537,14.853693837866,444574.667559507,0.0,1.0
2006-11-30,38.5,38.96,38.44,38.68,345300,14.7998761065694,14.9767057951154,14.7768113645851,14.8690703325222,898254.141066695,0.0,1.0
2006-12-01,38.65,38.74,38.15,38.53,240000,14.8575379615301,14.8921350745065,14.6653317783279,14.8114084775615,624329.550697962,0.0,1.0
2006-12-04,39.35,39.38,38.45,38.55,366400,15.1266266180131,15.1381589890053,14.7806554882492,14.8190967248896,953143.11406556,0.0,1.0
2006-12-05,39.35,39.55,39.27,39.33,147700,15.1266266180131,15.203509091294,15.0958736287008,15.118938370685,384222.810992039,0.0,1.0
2006-12-06,39.15,39.5,39.15,39.41,404600,15.0497441447323,15.1842884729738,15.0497441447323,15.1496913599974,1052515.56755165,0.0,1.0
2006-12-07,39.08,39.3,39.03,39.18,155100,15.0228352790839,15.1074059996929,15.0036146607637,15.0612765157244,403472.97213856,0.0,1.0
2006-12-08,39.08,39.34,38.89,38.98,130800,15.0228352790839,15.1227824943491,14.9497969294671,14.9843940424435,340259.605130391,0.0,1.0
2006-12-11,39.13,39.3,39.05,39.08,124300,15.0420558974042,15.1074059996929,15.0113029080918,15.0228352790839,323350.679798986,0.0,1.0
2006-12-12,39.08,39.26,39.05,39.13,216000,15.0228352790839,15.0920295050367,15.0113029080918,15.0420558974042,561896.595628169,0.0,1.0
2006-12-13,39.15,39.39,39.09,39.18,254100,15.0497441447323,15.1420031126693,15.026679402748,15.0612765157244,661008.911801467,0.0,1.0
2006-12-14,39.41,39.54,39.17,39.2,134500,15.1496913599974,15.19966496763,15.0574323920603,15.0689647630525,349884.68570365,0.0,1.0
2006-12-15,39.49,39.58,39.32,39.53,192500,15.1804443493098,15.2150414622861,15.115094247021,15.1958208439659,500764.327122324,0.0,1.0
2006-12-18,39.23,39.58,39.21,39.529,103100,15.0804971340446,15.2150414622861,15.0728088867165,15.1954364315995,268201.569487334,0.0,1.0
2006-12-19,39.61,39.63,39.2,39.22,222000,15.2265738332783,15.2342620806064,15.0689647630525,15.0766530103806,577504.834395616,0.0,1.0
2006-12-20,39.53,39.73,39.28,39.64,171900,15.1958208439659,15.2727033172468,15.0997177523648,15.2381062042704,447176.040687417,0.0,1.0
2006-12-21,39.15,39.69,39.1,39.5,322900,15.0497441447323,15.2573268225906,15.030523526412,15.1842884729738,839983.38300155,0.0,1.0
2006-12-22,39.37,39.46,38.96,39.2,213000,15.1343148653412,15.1689119783176,14.9767057951154,15.0689647630525,554092.476244444,0.0,1.0
2006-12-26,39.49,39.55,39.2,39.31,144100,15.1804443493098,15.203509091294,15.0689647630525,15.111250123357,374857.867731568,0.0,1.0
2006-12-27,40.15,40.2,39.58,39.58,193300,15.4341565111367,15.4533771294569,15.2150414622861,15.2150414622861,502845.42562465,0.0,1.0
2006-12-28,40.27,40.82,40.02,40.02,296700,15.4802859951052,15.6917127966276,15.3841829035041,15.3841829035041,771827.407050357,0.0,1.0
2006-12-29,40.32,40.54,40.1,40.22,280800,15.4995066134254,15.5840773340344,15.4149358928164,15.461065376785,730465.574316618,0.0,1.0
2007-01-03,40.08,40.79,40.05,40.31,267700,15.4072476454883,15.6801804256355,15.3957152744962,15.4956624897614,696387.586341023,0.0,1.0
2007-01-04,39.95,40.2,39.62,40.03,230100,15.3572740378558,15.4533771294569,15.2304179569423,15.3880270271681,598575.956731672,0.0,1.0
2007-01-05,39.78,40.26,39.61,40.02,240600,15.291923935567,15.4764418714411,15.2265738332783,15.3841829035041,625890.37457471,0.0,1.0
2007-01-08,39.69,39.89,39.3,39.89,202100,15.2573268225906,15.3342092958715,15.1074059996929,15.3342092958715,525737.509150245,0.0,1.0
2007-01-09,40.0,40.01,39.61,39.61,390500,15.376494656176,15.38033877984,15.2265738332783,15.2265738332783,1015836.20644814,0.0,1.0
2007-01-10,40.01,40.25,39.78,39.93,223400,15.38033877984,15.4725977477771,15.291923935567,15.3495857905277,581146.756774689,0.0,1.0
2007-01-11,40.33,40.33,39.94,40.0,205400,15.5033507370894,15.5033507370894,15.3534299141917,15.376494656176,534322.040472342,0.0,1.0
2007-01-12,40.33,40.4385,40.15,40.43,191300,15.5033507370894,15.5450594788443,15.4341565111367,15.5417919737299,497642.679368837,0.0,1.0
2007-01-16,40.1,40.44,39.91,40.44,164900,15.4149358928164,15.5456360973939,15.3418975431996,15.5456360973939,428966.42879206,0.0,1.0
2007-01-17,39.77,40.09,39.68,40.04,175300,15.288079811903,15.4110917691524,15.2534826989266,15.3918711508322,456020.709322304,0.0,1.0
2007-01-18,40.21,40.45,39.62,39.75,191600,15.4572212531209,15.549480221058,15.2304179569423,15.2803915645749,498423.091307208,0.0,1.0
2007-01-19,40.06,40.4,39.78,40.25,150200,15.3995593981603,15.5302596027378,15.291923935567,15.4725977477771,390726.243811808,0.0,1.0
2007-01-22,39.73,40.2,39.5796,40.2,265700,15.2727033172468,15.4533771294569,15.2148876973396,15.4533771294569,691184.840085204,0.0,1.0
2007-01-23,40.19,40.34,39.6,39.7,231500,15.4495330057928,15.5071948607535,15.2227297096142,15.2611709462547,602217.879110745,0.0,1.0
2007-01-24,40.28,40.39,40.05,40.28,232700,15.4841301187692,15.5264154790737,15.3957152744962,15.4841301187692,605339.526864235,0.0,1.0
2007-01-25,39.88,40.35,39.83,40.35,216400,15.3303651722075,15.5110389844175,15.3111445538872,15.5110389844175,562937.144879329,0.0,1.0
2007-01-26,39.49,39.89,39.09,39.84,301700,15.1804443493098,15.3342092958715,15.026679402748,15.3149886775513,784834.272689896,0.0,1.0
2007-01-29,40.57,40.69,39.37,39.57,464200,15.5956097050265,15.641739188995,15.1343148653412,15.2111973386221,1207557.40597498,0.0,1.0
2007-01-30,40.92,40.96,40.5,40.65,309500,15.730154033268,15.7455305279242,15.5687008393782,15.6263626943389,805124.983087585,0.0,1.0
2007-01-31,40.65,40.99,40.48,40.97,347900,15.6263626943389,15.7570628989164,15.5610125920501,15.7493746515883,905017.711199254,0.0,1.0
2007-02-01,40.67,41.02,40.52,40.7,586500,15.6340509416669,15.7685952699085,15.5763890867063,15.6455833126591,1525705.33951815,0.0,1.0
2007-02-02,41.04,41.23,40.6,40.75,245800,15.7762835172366,15.8493218668534,15.6071420760186,15.6648039309793,639417.51483983,0.0,1.0
2007-02-05,41.31,41.39,40.95,41.07,205600,15.8800748561658,15.9108278454781,15.7416864042602,15.7878158882287,534842.315097921,0.0,1.0
2007-02-06,41.71,41.88,41.25,41.25,252900,16.0338398027275,16.0991899050163,15.8570101141815,15.8570101141815,657887.26404798,0.0,1.0
2007-02-07,41.93,42.07,41.64,41.83,134600,16.1184105233365,16.1722282546331,16.0069309370792,16.079969286696,350144.823016441,0.0,1.0
2007-02-08,42.08,42.38,41.77,41.95,253900,16.1760723782971,16.2913960882185,16.0569045447118,16.1260987706646,660488.637175889,0.0,1.0
2007-02-09,41.68,42.43,41.35,42.08,349600,16.0223074317354,16.3106167065387,15.8954513508219,16.1760723782971,909440.0455167,0.0,1.0
2007-02-12,41.28,42.55,40.8,42.55,746600,15.8685424851736,16.3567461905072,15.6840245492995,16.3567461905072,1942185.17729625,0.0,1.0
2007-02-13,41.87,41.87,40.82,41.5,636500,16.0953457813522,16.0953457813522,15.6917127966276,15.9531132057826,1655773.99591356,0.0,1.0
2007-02-14,41.7,42.22,41.68,41.9,495100,16.0299956790635,16.2298901095938,16.0223074317354,16.1068781523444,1287939.83562734,0.0,1.0
2007-02-15,41.92,41.96,41.43,41.74,511600,16.1145663996724,16.1299428943286,15.9262043401343,16.0453721737197,1330862.49223783,0.0,1.0
2007-02-16,42.12,42.28,41.76,41.89,379400,16.1914488729533,16.252954851578,16.0530604210477,16.1030340286803,986960.964728366,0.0,1.0
2007-02-20,41.99,42.45,41.88,42.3,601800,16.1414752653208,16.3183049538668,16.0991899050163,16.2606430989061,1565506.34837514,0.0,1.0
2007-02-21,41.7,42.18,41.54,41.95,576500,16.0299956790635,16.2145136149376,15.9684897004388,16.1260987706646,1499691.60823906,0.0,1.0
2007-02-22,42.47,42.58,41.66,41.83,360300,16.3259932011949,16.3682785614993,16.0146191844073,16.079969286696,937274.737985316,0.0,1.0
2007-02-23,42.0,42.44,42.0,42.37,240700,16.1453193889848,16.3144608302027,16.1453193889848,16.2875519645544,626150.511887499,0.0,1.0
2007-02-26,41.98,42.53,41.79,42.1,212300,16.1376311416567,16.3490579431791,16.0645927920399,16.1837606256252,552271.515054907,0.0,1.0
2007-02-27,40.94,41.85,40.65,41.85,358700,15.7378422805961,16.0876575340241,15.6263626943389,16.0876575340241,933112.540980667,0.0,1.0
2007-02-28,41.06,41.43,40.53,40.93,432800,15.7839717645647,15.9262043401343,15.5802332103703,15.7339981569321,1125874.28975866,0.0,1.0
2007-03-01,41.13,41.28,40.011,40.92,278200,15.810880630213,15.8685424851736,15.3807231922064,15.730154033268,723702.004184055,0.0,1.0
2007-03-02,41.01,41.54,40.75,40.75,364500,15.7647511462444,15.9684897004388,15.6648039309793,15.6648039309793,948200.505122535,0.0,1.0
2007-03-05,40.86,41.24,40.62,40.87,412600,15.7070892912838,15.8531659905175,15.6148303233467,15.7109334149478,1073326.55257491,0.0,1.0
2007-03-06,41.54,41.7999,40.93,41.23,469800,15.9684897004388,16.0683984744673,15.7339981569321,15.8493218668534,1222125.09549126,0.0,1.0
2007-03-07,41.31,41.61,41.24,41.45,459200,15.8800748561658,15.9953985660871,15.8531659905175,15.9338925874624,1194550.54033543,0.0,1.0
2007-03-08,41.62,42.44,41.38,41.38,296900,15.9992426897511,16.3144608302027,15.9069837218141,15.9069837218141,772347.68167594,0.0,1.0
2007-03-09,41.73,41.82,41.37,41.51,341400,16.0415280500556,16.076125163032,15.90313959815,15.9569573294466,888108.785867854,0.0,1.0
2007-03-12,42.13,42.24,41.66,41.66,291600,16.1952929966174,16.2375783569219,16.0146191844073,16.0146191844073,758560.404098024,0.0,1.0
2007-03-13,41.69,42.35,41.6,42.06,399200,16.0261515553994,16.2798637172263,15.991554442423,16.1683841309691,1038468.15266095,0.0,1.0
2007-03-14,41.47,41.77,40.94,41.54,462500,15.9415808347905,16.0569045447118,15.7378422805961,15.9684897004388,1203135.07165753,0.0,1.0
2007-03-15,42.02,42.33,41.44,41.44,398500,16.1530076363129,16.2721754698982,15.9300484637983,15.9300484637983,1036647.19147141,0.0,1.0
2007-03-16,41.62,42.1,41.52,41.93,279800,15.9992426897511,16.1837606256252,15.9608014531107,16.1184105233365,727864.20118871,0.0,1.0
2007-03-19,41.97,42.06,41.65,41.66,344800,16.1337870179927,16.1683841309691,16.0107750607433,16.0146191844073,896953.454502739,0.0,1.0
2007-03-20,42.02,42.24,41.82,41.9,444000,16.1530076363129,16.2375783569219,16.076125163032,16.1068781523444,1155009.66879123,0.0,1.0
2007-03-21,42.81,43.08,41.85,42.02,365300,16.4566934057724,16.5604847447015,16.0876575340241,16.1530076363129,950281.603624857,0.0,1.0
2007-03-22,43.43,44.29,42.72,44.29,566200,16.6950290729431,17.0256237080509,16.422096292796,17.0256237080509,1472897.46502161,0.0,1.0
2007-03-23,43.28,43.48,43.22,43.4,176600,16.6373672179824,16.7142496912633,16.6143024759982,16.683496701951,459402.494388586,0.0,1.0
2007-03-26,43.11,43.42,42.86,43.28,200200,16.5720171156937,16.691184949279,16.4759140240926,16.6373672179824,520794.900207217,0.0,1.0
2007-03-27,43.0,43.15,42.74,42.95,358300,16.5297317553892,16.5873936103499,16.4297845401241,16.510511137069,932071.991729501,0.0,1.0
2007-03-28,42.86,43.05,42.61,42.95,123100,16.4759140240926,16.5489523737094,16.3798109324915,16.510511137069,320229.032045497,0.0,1.0
2007-03-29,43.08,43.35,42.79,43.35,213800,16.5604847447015,16.6642760836307,16.4490051584443,16.6642760836307,556173.574746771,0.0,1.0
2007-03-30,43.09,43.31,42.91,43.04,329100,16.5643288683656,16.6488995889746,16.4951346424128,16.5451082500454,856111.896394582,0.0,1.0
2007-04-02,43.45,43.47,42.96,43.2,328100,16.7027173202712,16.7104055675993,16.514355260733,16.6066142286701,853510.523266673,0.0,1.0
2007-04-03,44.37,44.38,43.51,43.52,373600,17.0563766973632,17.0602208210273,16.7257820622554,16.7296261859195,971873.000586498,0.0,1.0
2007-04-04,44.54,44.57,44.26,44.4,325900,17.121726799652,17.1332591706441,17.0140913370587,17.0679090683554,847787.502385275,0.0,1.0
2007-04-05,44.41,44.56,44.28,44.55,365100,17.0717531920194,17.1294150469801,17.0217795843868,17.125570923316,949761.328999277,0.0,1.0
2007-04-09,44.69,44.84,44.35,44.41,172100,17.1793886546126,17.2370505095733,17.0486884500351,17.0717531920194,447696.315312999,0.0,1.0
2007-04-10,44.66,44.87,44.59,44.71,216700,17.1678562836205,17.2485828805654,17.1409474179722,17.1870769019407,563717.556817703,0.0,1.0
2007-04-11,44.34,44.81,44.33,44.71,218500,17.0448443263711,17.2255181385812,17.041000202707,17.1870769019407,568400.028447938,0.0,1.0
2007-04-12,44.72,44.75,44.13,44.34,340500,17.1909210256048,17.2024533965969,16.9641177294262,17.0448443263711,885767.550052734,0.0,1.0
2007-04-13,45.04,45.15,44.76,44.79,182900,17.3139329828542,17.3562183431587,17.2062975202609,17.2178298912531,475791.145094406,0.0,1.0
2007-04-16,45.47,45.49,45.22,45.22,202400,17.4792303004081,17.4869185477362,17.383127208807,17.383127208807,526517.921088615,0.0,1.0
2007-04-17,45.78,45.9,45.35,45.5,215800,17.5983981339934,17.644527617962,17.4331008164395,17.4907626714002,561376.321002587,0.0,1.0
2007-04-18,46.14,46.2,45.75,45.9,391800,17.736786585899,17.7598513278833,17.5868657630013,17.644527617962,1019217.99151443,0.0,1.0
2007-04-19,46.12,46.29,45.96,46.14,423800,17.7290983385709,17.7944484408597,17.6675923599462,17.736786585899,1102461.93160749,0.0,1.0
2007-04-20,47.22,47.44,46.22,46.22,632300,18.1519519416158,18.2365226622247,17.7675395752114,17.7675395752114,1644848.22877634,0.0,1.0
2007-04-23,45.93,47.22,44.51,45.0,797500,17.6560599889541,18.1519519416158,17.1101944286598,17.298556488198,2074595.06950677,0.0,1.0
2007-04-24,46.05,46.44,45.3,45.89,609300,17.7021894729226,17.8521102958203,17.4138801981193,17.6406834942979,1585016.64683446,0.0,1.0
2007-04-25,46.87,46.94,46.25,46.25,489200,18.0174076133742,18.0443164790225,17.7790719462035,17.7790719462035,1272591.73417268,0.0,1.0
2007-04-26,46.63,46.93,46.46,46.73,457000,17.9251486454372,18.0404723553585,17.8597985431484,17.9635898820776,1188827.51945404,0.0,1.0
2007-04-27,46.33,46.57,46.04,46.42,549200,17.8098249355158,17.9020839034529,17.6983453492586,17.8444220484922,1428674.12184718,0.0,1.0
2007-04-30,46.67,47.5,44.75,45.89,732000,17.9405251400933,18.259587404209,17.2024533965969,17.6406834942979,1904205.12962879,0.0,1.0
2007-05-01,46.94,47.01,46.32,46.89,323100,18.0443164790225,18.0712253446708,17.8059808118518,18.0250958607023,840503.657627135,0.0,1.0
2007-05-02,47.3,47.45,46.92,47.05,295300,18.1827049309281,18.2403667858888,18.0366282316944,18.086601839327,768185.484671287,0.0,1.0
2007-05-03,47.3,47.39,45.68,47.0,381400,18.1827049309281,18.2173020439045,17.559956897353,18.0673812210068,992163.710984181,0.0,1.0
2007-05-04,47.5,47.64,47.21,47.48,222000,18.259587404209,18.3134051355056,18.1481078179517,18.2518991568809,577504.834395616,0.0,1.0
2007-05-07,48.16,48.24,47.67,47.67,136900,18.5132995660359,18.5440525553483,18.3249375064977,18.3249375064977,356127.98121063,0.0,1.0
2007-05-08,48.11,48.12,47.8,48.0,170700,18.4940789477157,18.4979230713797,18.3749111141303,18.4517935874112,444054.392933926,0.0,1.0
2007-05-09,48.2,48.4,47.87,48.08,361200,18.5671172973325,18.6441592778194,18.4399980295292,18.5208921090404,937670.599113479,0.1,1.0
2007-05-10,47.71,48.12,47.67,48.12,231000,18.3783644451397,18.5363005051378,18.3629560490423,18.5363005051378,599673.057572574,0.0,1.0
2007-05-11,48.37,48.45,47.58,47.9,258400,18.6326029807463,18.6634197729411,18.3282871578233,18.4515543266022,670803.108557373,0.0,1.0
2007-05-14,48.22,48.36,47.48,48.3,674300,18.5748214953812,18.628750881722,18.2897661675798,18.6056382875759,1750474.21091423,0.0,1.0
2007-05-15,48.17,48.78,48.11,48.38,510900,18.5555610002595,18.7905390407444,18.5324484061134,18.6364550797707,1326289.89226765,0.0,1.0
2007-05-16,48.89,48.97,48.4,48.44,369700,18.8329121300122,18.8637289222069,18.6441592778194,18.6595676739167,959736.490842337,0.0,1.0
2007-05-17,48.69,48.8,48.25,48.39,293900,18.7558701495253,18.7982432387931,18.5863777924542,18.640307178795,762960.656366145,0.0,1.0
2007-05-18,49.07,49.18,48.6,48.71,322800,18.9022499124503,18.9446230017181,18.7212012583062,18.763574347574,837984.688244273,0.0,1.0
2007-05-21,49.17,49.5,48.81,48.84,247200,18.9407709026938,19.0678901704971,18.8020953378174,18.8136516348905,641728.051220519,0.0,1.0
2007-05-22,49.56,49.86,48.87,48.93,363500,19.0910027646431,19.2065657353734,18.8252079319635,18.8483205261095,943641.369816584,0.0,1.0
2007-05-23,49.6,49.87,49.43,49.73,239700,19.1064111607405,19.2104178343978,19.0409254773267,19.156488448057,622258.146753878,0.0,1.0
2007-05-24,48.96,49.7,48.8,49.48,367100,18.8598768231826,19.1449321509839,18.7982432387931,19.0601859724484,952986.923960568,0.0,1.0
2007-05-25,48.7,49.54,48.55,49.21,398900,18.7597222485497,19.0832985665945,18.7019407631845,18.9561792987911,1035539.31889913,0.0,1.0
2007-05-29,49.97,50.45,48.64,48.64,650000,19.2489388246412,19.4338395778097,18.7366096544036,18.7366096544036,1687391.72044231,0.0,1.0
2007-05-30,51.47,51.47,49.86,49.91,804700,19.8267536782926,19.8267536782926,19.2065657353734,19.2258262304951,2088990.94990758,0.0,1.0
2007-05-31,50.82,51.62,50.81,51.5,347300,19.5763672417103,19.8845351636578,19.572515142686,19.8383099753657,901586.376168637,0.0,1.0
2007-06-01,50.77,51.14,50.73,51.06,334400,19.5571067465886,19.6996344104893,19.5416983504913,19.6688176182946,868098.140486012,0.0,1.0
2007-06-04,51.81,51.96,50.65,50.81,445100,19.9577250451203,20.0155065304854,19.5108815582965,19.572515142686,1155473.93041365,0.0,1.0
2007-06-05,50.47,51.8,50.47,51.8,457100,19.4415437758583,19.9538729460959,19.4415437758583,19.9538729460959,1186625.77756028,0.0,1.0
2007-06-06,50.85,50.97,50.1,50.17,518000,19.5879235387834,19.6341487270755,19.2990161119577,19.3259808051281,1344721.4018294,0.0,1.0
2007-06-07,49.74,51.06,48.96,51.06,518000,19.1603405470813,19.6688176182946,18.8598768231826,19.6688176182946,1344721.40182941,0.0,1.0
2007-06-08,49.85,49.9,49.23,49.7,299200,19.2027136363491,19.2219741314708,18.9638834968398,19.1449321509839,776719.388855904,0.0,1.0
2007-06-11,50.56,50.67,49.86,49.86,246300,19.4762126670774,19.5185857563452,19.2065657353734,19.2065657353734,639391.662684524,0.0,1.0
2007-06-12,49.96,50.59,49.81,50.45,370600,19.2450867256169,19.4877689641505,19.1873052402517,19.4338395778097,962072.879378334,0.0,1.0
2007-06-13,50.25,50.44,49.57,50.1,547100,19.3567975973228,19.4299874787853,19.0948548636675,19.2990161119577,1420264.63115998,0.0,1.0
2007-06-14,50.4,50.83,50.22,50.25,299800,19.4145790826879,19.5802193407347,19.3452413002498,19.3567975973228,778276.981213237,0.0,1.0
2007-06-15,50.5,50.67,50.1,50.41,393300,19.4531000729314,19.5185857563452,19.2990161119577,19.4184311817123,1021001.7902307,0.0,1.0
2007-06-18,50.48,50.69,50.29,50.65,238100,19.4453958748827,19.5262899543939,19.3722059934202,19.5108815582965,618104.567134327,0.0,1.0
2007-06-19,50.57,50.62,49.98,50.31,295900,19.4800647661018,19.4993252612235,19.2527909236655,19.3799101914689,768152.63089058,0.0,1.0
2007-06-20,50.0,50.83,50.0,50.69,448700,19.2604951217142,19.5802193407347,19.2604951217142,19.5262899543939,1164819.48455764,0.0,1.0
2007-06-21,50.0,50.22,49.79,50.0,500100,19.2604951217142,19.3452413002498,19.179601042203,19.2604951217142,1298253.22983569,0.0,1.0
2007-06-22,49.38,50.03,49.3,49.99,469100,19.021664982205,19.2720514187873,18.9908481900102,19.2566430226899,1217777.6247069,0.0,1.0
2007-06-25,49.64,50.09,49.22,49.6,326300,19.1218195568379,19.2951640129333,18.9600313978155,19.1064111607405,847070.643662037,0.0,1.0
2007-06-26,49.71,50.16,49.49,49.89,336800,19.1487842500083,19.3221287061037,19.0640380714727,19.2181220324465,874328.509915335,0.0,1.0
2007-06-27,49.48,49.6,48.59,49.54,315900,19.0601859724484,19.1064111607405,18.7173491592819,19.0832985665945,820072.37613496,0.0,1.0
2007-06-28,47.75,47.9,46.73,47.78,796200,18.3937728412371,18.4515543266022,18.0008587407541,18.4053291383101,2066925.05817871,0.0,1.0
2007-06-29,47.69,47.95,47.39,47.95,770800,18.370660247091,18.4708148217239,18.2550972763607,18.4708148217239,2000986.98171836,0.0,1.0
2007-07-02,48.49,48.95,47.62,47.75,1094600,18.6788281690385,18.8560247241582,18.3436955539206,18.3937728412371,2841567.65722484,0.0,1.0
2007-07-03,48.76,48.94,48.55,48.55,194200,18.7828348426957,18.8521726251339,18.7019407631845,18.7019407631845,504140.726322917,0.0,1.0
2007-07-05,48.12,48.93,47.78,48.93,499800,18.5363005051378,18.8483205261095,18.4053291383101,18.8483205261095,1297474.43365702,0.0,1.0
2007-07-06,49.08,49.18,47.94,48.05,470400,18.9061020114747,18.9446230017181,18.4669627226996,18.5093358119674,1221152.40814778,0.0,1.0
2007-07-09,48.41,48.93,48.38,48.67,437100,18.6480113768437,18.8483205261095,18.6364550797707,18.7481659514766,1134706.0323159,0.0,1.0
2007-07-10,46.79,48.12,46.68,47.86,751300,18.0239713349002,18.5363005051378,17.9815982456324,18.4361459305049,1950365.23010508,0.0,1.0
2007-07-11,47.34,47.34,46.7,46.82,428700,18.235836781239,18.235836781239,17.9893024436811,18.0355276319732,1112899.73931326,0.0,1.0
2007-07-12,48.25,48.25,47.22,47.35,425800,18.5863777924542,18.5863777924542,18.1896115929469,18.2396888802634,1105371.37625282,0.0,1.0
2007-07-13,48.1,48.41,47.84,48.05,308400,18.5285963070891,18.6480113768437,18.4284417324562,18.5093358119674,800602.471668318,0.0,1.0
2007-07-16,47.94,48.24,47.64,48.0,267700,18.4669627226996,18.5825256934299,18.3513997519693,18.4900753168457,694945.790096008,0.0,1.0
2007-07-17,47.89,48.09,47.49,47.98,514300,18.4477022275779,18.5247442080647,18.2936182666042,18.482371118797,1335116.2489592,0.0,1.0
2007-07-18,46.99,47.59,46.43,47.52,402300,18.101013315387,18.3321392568476,17.8852957700238,18.3051745636772,1044365.67559068,0.0,1.0
2007-07-19,46.65,47.5,46.62,47.36,504100,17.9700419485594,18.2974703656285,17.9584856514863,18.2435409792877,1308637.17888456,0.0,1.0
2007-07-20,45.52,46.61,45.3,46.37,723500,17.5347547588086,17.954633552462,17.4500085802731,17.8621831758778,1878196.7842154,0.0,1.0
2007-07-23,46.07,46.37,45.62,45.71,602400,17.7466202051475,17.8621831758778,17.5732757490521,17.6079446402711,1563822.72676068,0.0,1.0
2007-07-24,44.16,45.51,43.9,45.25,806400,17.010869291498,17.5309026597843,16.9107147168651,17.4307480851514,2093404.12825335,0.0,1.0
2007-07-25,45.27,45.46,44.32,44.56,853300,17.4384522832001,17.5116421646626,17.0725028758875,17.1649532524717,2215155.93085141,0.0,1.0
2007-07-26,44.51,45.2,44.15,45.05,586200,17.14569275735,17.4114875900297,17.0070171924737,17.3537061046645,1521767.73311274,0.0,1.0
2007-07-27,43.33,44.5101,42.61,44.21,958600,16.6911450724775,17.1457312783403,16.4137939427249,17.0301297866197,2488513.38956307,0.0,1.0
2007-07-30,41.62,43.25,37.8,42.9,2177100,16.0324361393149,16.6603282802828,14.560934312016,16.5255048144308,5651723.86857684,0.0,1.0
2007-07-31,41.52,43.27,41.45,42.2,1051800,15.9939151490715,16.6680324783315,15.9669504559011,16.2558578827268,2730459.40240187,0.0,1.0
2007-08-01,41.6,41.71,40.49,41.66,1035100,16.0247319412662,16.067105030534,15.5971489495642,16.0478445354123,2687106.41512282,0.0,1.0
2007-08-02,41.94,42.26,41.06,41.5,985300,16.1557033080939,16.2789704768729,15.8167185939517,15.9862109510228,2557826.24946431,0.0,1.0
2007-08-03,39.94,41.95,39.5,41.86,1036200,15.3852835032253,16.1595554071182,15.2157911461542,16.1248865158992,2689962.00111126,0.0,1.0
2007-08-06,41.38,41.5,38.93,38.98,924200,15.9399857627307,15.9862109510228,14.9962215017667,15.0154819968884,2399211.42774274,0.0,1.0
2007-08-07,39.57,41.61,39.0,41.39,1375300,15.2427558393246,16.0285840402906,15.0231861949371,15.943837861755,3570261.28172971,0.0,1.0
2007-08-08,39.89,40.34,38.3,39.5,1297100,15.3660230081036,15.539367464199,14.7535392632331,15.2157911461542,3367255.07782418,0.0,1.0
2007-08-09,40.01,40.83,39.08,39.46,1354300,15.4507691866392,15.7674307895645,15.0916285881994,15.2383742090673,3506980.28981341,0.1,1.0
2007-08-10,39.7,40.53,38.59,39.98,1104500,15.3310556538259,15.6515789836162,14.9024039718172,15.4391840060443,2860119.41969942,0.0,1.0
2007-08-13,42.13,43.04,40.31,40.31,1187100,16.2694552820072,16.6208724267171,15.5666209925875,15.5666209925875,3074013.36634239,0.0,1.0
2007-08-14,40.6,42.98,40.49,42.01,972200,15.6786110716708,16.5977020655274,15.6361320761564,16.2231145596279,2517526.5729577,0.0,1.0
2007-08-15,42.13,42.81,40.28,40.79,810400,16.2694552820072,16.5320527088234,15.5550358119926,15.7519838821048,2098543.03098633,0.0,1.0
2007-08-16,41.39,41.87,40.19,41.6,883800,15.9836874940014,16.1690503835187,15.5202802702081,16.0647837581652,2288613.43877803,0.0,1.0
2007-08-17,43.38,45.0,41.74,44.65,845900,16.7521711401251,17.377770892246,16.1188479342744,17.242610451973,2190470.81677116,0.0,1.0
2007-08-20,42.3,43.4,41.66,43.23,493900,16.3351046387112,16.759894593855,16.0879541193548,16.694245237151,1278961.50420058,0.0,1.0
2007-08-21,42.55,43.26,42.12,42.2,426500,16.4316478103348,16.7058304177458,16.2655935551422,16.2964873700618,1104428.18696406,0.0,1.0
2007-08-22,43.4,43.75,42.6,42.7,619800,16.759894593855,16.895055034128,16.4509564446595,16.489573713309,1604981.45435011,0.0,1.0
2007-08-23,43.48,43.88,43.08,43.35,365000,16.7907884087746,16.9452574833723,16.6363193341768,16.7405859595303,945173.008773458,0.0,1.0
2007-08-24,43.85,43.97,42.98,43.45,207700,16.9336723027775,16.9800130251568,16.5977020655274,16.7792032281797,537842.284718486,0.0,1.0
2007-08-27,44.05,46.11,43.94,44.9,578200,17.0109068400763,17.8064225742547,16.968427844562,17.3391536235966,1497257.62650087,0.0,1.0
2007-08-28,42.49,44.0,42.45,43.97,564200,16.4084774491452,16.9915982057516,16.3930305416854,16.9800130251568,1461004.41520544,0.0,1.0
2007-08-29,42.31,42.96,41.47,42.96,746800,16.3389663655762,16.5899786117975,16.0145813089209,16.5899786117975,1933849.87110142,0.0,1.0
2007-08-30,41.46,42.33,41.31,42.0,706900,16.010719582056,16.3466898193061,15.9527936790818,16.2192528327629,1830528.21890947,0.0,1.0
2007-08-31,41.96,42.25,41.56,42.15,320100,16.2038059253032,16.3157960043865,16.0493368507054,16.2771787357371,828903.781118859,0.0,1.0
2007-09-04,41.69,41.9,40.91,41.9,689600,16.0995392999497,16.1806355641135,15.7983246044841,16.1806355641135,1785729.6078087,0.0,1.0
2007-09-05,40.76,41.52,40.66,41.52,1060300,15.7403987015099,16.0338899432456,15.7017814328605,16.0338899432456,2745662.85260959,0.0,1.0
2007-09-06,40.35,40.87,39.63,40.78,860000,15.5820679000472,15.7828776970243,15.3040235657713,15.7481221552398,2226982.97957583,0.0,1.0
2007-09-07,39.64,40.23,39.23,39.29,1002500,15.3078852926362,15.5357271776679,15.1495544911736,15.1727248523632,2595988.88026136,0.0,1.0
2007-09-10,38.97,39.75,38.9,39.67,750900,15.049149592685,15.3503642881506,15.0221175046304,15.3194704732311,1944466.8829808,0.0,1.0
2007-09-11,39.1,39.53,38.8,39.17,475800,15.0993520419293,15.2654062971219,14.983500235981,15.1263841299839,1232091.28102579,0.0,1.0
2007-09-12,38.72,39.03,38.5,38.97,541800,14.9526064210614,15.0723199538747,14.8676484300327,15.049149592685,1402999.27713277,0.0,1.0
2007-09-13,38.46,38.96,38.16,38.95,445400,14.8522015225729,15.0452878658201,14.7363497166246,15.0414261389551,1153370.02221287,0.0,1.0
2007-09-14,38.06,38.39,37.83,38.34,559000,14.6977324479752,14.8251694345183,14.6089127300815,14.8058608001936,1447538.93672428,0.0,1.0
2007-09-17,37.39,38.18,37.12,38.18,727600,14.4389967480239,14.7440731703545,14.3347301226705,14.7440731703545,1884131.18132485,0.0,1.0
2007-09-18,38.49,38.84,37.21,37.39,954100,14.8637867031677,14.9989471434408,14.369485664455,14.4389967480239,2470656.34978291,0.0,1.0
2007-09-19,38.88,39.44,38.55,38.55,594200,15.0143940509005,15.2306507553374,14.8869570643574,14.8869570643574,1538689.86798135,0.0,1.0
2007-09-20,38.38,39.06,38.29,39.02,348500,14.8213077076534,15.0839051344695,14.7865521658689,15.0684582270097,902446.009746712,0.0,1.0
2007-09-21,39.11,39.11,38.52,38.68,656100,15.1032137687942,15.1032137687942,14.8753718837626,14.9371595136017,1698980.85220896,0.0,1.0
2007-09-24,38.98,39.66,38.76,38.98,1005900,15.05301131955,15.3156087463661,14.9680533285212,15.05301131955,2604793.23157595,0.0,1.0
2007-09-25,39.59,39.67,38.6,38.7,698100,15.2885766583115,15.3194704732311,14.9062656986821,14.9448829673316,1807740.48609522,0.0,1.0
2007-09-26,39.3,40.05,38.97,40.05,524400,15.1765865792282,15.4662160940989,15.049149592685,15.4662160940989,1357941.71452274,0.0,1.0
2007-09-27,39.87,40.14,39.65,39.79,463200,15.3967050105299,15.5009716358834,15.3117470195012,15.3658111956104,1199463.39085991,0.0,1.0
2007-09-28,39.32,40.11,39.09,40.08,527500,15.1843100329581,15.4893864552886,15.0954903150643,15.4778012746938,1365969.21130959,0.0,1.0
2007-10-01,39.7,40.04,39.26,39.32,927700,15.3310556538259,15.462354367234,15.1611396717684,15.1843100329581,2402293.15134011,0.0,1.0
2007-10-02,39.2,39.98,39.12,39.97,762700,15.1379693105787,15.4391840060443,15.1070754956592,15.4353222791794,1975023.16107266,0.0,1.0
2007-10-03,38.87,39.33,38.76,39.33,539200,15.0105323240356,15.188171759823,14.9680533285212,15.188171759823,1396266.53789219,0.0,1.0
2007-10-04,38.92,39.4,38.71,38.98,496800,15.0298409583603,15.2152038478776,14.9487446941965,15.05301131955,1286471.09796892,0.0,1.0
2007-10-05,39.84,39.94,39.05,39.05,605900,15.3851198299351,15.4237370985845,15.0800434076046,15.0800434076046,1568987.19456395,0.0,1.0
2007-10-08,40.07,40.28,39.91,40.1,293800,15.4739395478288,15.5550358119926,15.4121519179897,15.4855247284236,760799.534185323,0.0,1.0
2007-10-09,39.65,40.31,39.62,40.01,879700,15.3117470195012,15.5666209925875,15.3001618389064,15.4507691866392,2277996.42689866,0.0,1.0
2007-10-10,39.15,39.48,38.45,39.35,981600,15.118660676254,15.2460976627971,14.848339795708,15.1958952135529,2541868.01482748,0.0,1.0
2007-10-11,39.4,40.03,39.0,39.09,486300,15.2152038478776,15.458492640369,15.0607347732799,15.0954903150643,1259281.18949735,0.0,1.0
2007-10-12,39.4,39.62,39.28,39.55,304900,15.2152038478776,15.3001618389064,15.1688631254983,15.2731297508518,789543.151712405,0.0,1.0
2007-10-15,38.76,39.5,38.53,39.5,394900,14.9680533285212,15.253821116527,14.8792336106275,15.253821116527,1022599.51004011,0.0,1.0
2007-10-16,38.36,38.85,38.14,38.85,345000,14.8135842539235,15.0028088703057,14.7286262628947,15.0028088703057,893382.706922858,0.0,1.0
2007-10-17,40.54,41.84,39.75,40.0,1126800,15.6554407104812,16.1574652029238,15.3503642881506,15.4469074597742,2917865.60626283,0.0,1.0
2007-10-18,40.1,40.5,39.94,40.47,375700,15.4855247284236,15.6399938030214,15.4237370985845,15.6284086224266,972880.820263535,0.0,1.0
2007-10-19,39.58,40.15,39.32,40.04,572300,15.2847149314466,15.5048333627484,15.1843100329581,15.462354367234,1481979.48745493,0.0,1.0
2007-10-22,39.78,40.46,38.89,39.4,557400,15.3619494687455,15.6245468955616,15.0182557777655,15.2152038478776,1443395.71257623,0.0,1.0
2007-10-23,40.2,40.4,39.76,39.86,548900,15.5241419970731,15.601376534372,15.3542260150156,15.392843283665,1421384.83428973,0.0,1.0
2007-10-24,40.36,40.52,39.44,40.25,460500,15.5859296269122,15.6477172567513,15.2306507553374,15.5434506313978,1192471.70011008,0.0,1.0
2007-10-25,39.39,40.5,39.06,40.32,578900,15.2113421210127,15.6399938030214,15.0839051344695,15.5704827194524,1499070.28706563,0.0,1.0
2007-10-26,40.95,40.97,39.57,39.63,559600,15.8137715119439,15.8214949656737,15.2808532045816,15.3040235657713,1449092.6457798,0.0,1.0
2007-10-29,40.0,41.52,39.52,40.79,630700,15.4469074597742,16.0338899432456,15.2615445702569,15.7519838821048,1633207.16885869,0.0,1.0
2007-10-30,39.52,40.19,39.43,40.0,527900,15.2615445702569,15.5202802702081,15.2267890284724,15.4469074597742,1367005.0173466,0.0,1.0
2007-10-31,39.63,40.47,38.94,40.09,486500,15.3040235657713,15.6284086224266,15.0375644120902,15.4816630015587,1259799.09251586,0.0,1.0
2007-11-01,38.45,39.48,38.32,39.3,661100,14.848339795708,15.2460976627971,14.7981373464637,15.1765865792282,1711928.4276716,0.0,1.0
2007-11-02,37.27,38.5,36.9,38.5,968500,14.3926560256446,14.8676484300327,14.2497721316417,14.8676484300327,2507945.36711534,0.0,1.0
2007-11-05,36.46,37.55,35.86,36.67,1163100,14.0798561495842,14.500784377863,13.8481525376876,14.160952413748,3011865.00412167,0.0,1.0
2007-11-06,36.46,37.03,35.7,36.6,739000,14.1377820525583,14.3588060725791,13.8430833591973,14.192068653967,1905810.96100038,0.15,1.0
2007-11-07,34.79,36.44,34.63,35.63,758500,13.4902204500413,14.1300268237857,13.42817861986,13.815940058493,1956099.61288062,0.0,1.0
2007-11-08,34.99,35.3,34.02,34.79,652500,13.5677727377679,13.6879787837441,13.1916441422939,13.4902204500413,1682735.65907001,0.0,1.0
2007-11-09,34.76,35.37,33.51,34.73,686200,13.4785876068823,13.7151220844484,12.9938858085911,13.4669547637233,1769644.76513999,0.0,1.0
2007-11-12,34.24,35.09,34.14,34.95,437000,13.2769516587931,13.6065488816312,13.2381755149298,13.5522622802226,1126981.5831626,0.0,1.0
2007-11-13,35.44,35.53,34.14,34.14,442500,13.7422653851527,13.7771639146297,13.2381755149298,13.2381755149298,1141165.56189806,0.0,1.0
2007-11-14,35.32,36.17,35.05,36.09,491100,13.6957340125168,14.0253312353548,13.5910384240858,13.9943103202641,1266500.35581499,0.0,1.0
2007-11-15,35.85,36.85,35.53,36.84,1222100,13.9012475749922,14.2890090136252,13.7771639146297,14.2851313992389,3151680.07501834,0.0,1.0
2007-11-16,34.98,37.17,34.71,37.17,1025900,13.5638951233815,14.4130926739878,13.4591995349506,14.4130926739878,2645698.86994626,0.0,1.0
2007-11-19,34.05,34.59,33.77,34.46,619000,13.2032769854529,13.4126681623147,13.0947037826356,13.3622591752924,1596342.33404496,0.0,1.0
2007-11-20,33.66,34.3,33.12,34.05,635900,13.052050024386,13.3002173451111,12.8426588475242,13.2032769854529,1639925.83234119,0.0,1.0
2007-11-21,32.7,33.25,32.59,33.04,358200,12.6797990432984,12.8930678345465,12.6371452850487,12.8116379324336,923763.851461881,0.0,1.0
2007-11-23,33.79,34.13,32.85,32.89,194900,13.1024590114083,13.2342979005435,12.7379632590933,12.7534737166386,502628.62828007,0.0,1.0
2007-11-26,33.1,33.88,32.98,33.45,579500,12.8349036187515,13.1373575408853,12.7883722461156,12.9706201222731,1494475.57767215,0.0,1.0
2007-11-27,33.36,33.49,32.88,33.12,499000,12.9357215927961,12.9861305798184,12.7495961022523,12.8426588475242,1286873.70708956,0.0,1.0
2007-11-28,34.55,34.79,33.65,33.89,449100,13.3971577047694,13.4902204500413,13.0481724099997,13.1412351552716,1158186.3363806,0.0,1.0
2007-11-29,34.75,34.81,34.02,34.28,397200,13.474709992496,13.4979756788139,13.1916441422939,13.2924621163385,1024341.15522239,0.0,1.0
2007-11-30,35.44,36.17,35.08,35.22,534200,13.7422653851527,14.0253312353548,13.6026712672448,13.6569578686535,1377651.17099648,0.0,1.0
2007-12-03,35.0,35.36,34.64,35.36,388700,13.5716503521542,13.7112444700621,13.4320562342463,13.7112444700621,1002420.46081305,0.0,1.0
2007-12-04,35.45,35.67,34.374,34.67,726600,13.746142999539,13.8314505160383,13.32891169157,13.4436890774053,1873832.53621498,0.0,1.0
2007-12-05,35.46,36.13,34.89,35.77,469400,13.7500206139254,14.0098207778095,13.5289965939046,13.8702266599016,1210538.11244056,0.0,1.0
2007-12-06,36.06,36.1,35.39,35.48,361600,13.9826774771052,13.9981879346505,13.7228773132211,13.757775842698,932532.129225618,0.0,1.0
2007-12-07,35.87,36.19,35.64,36.1,243000,13.9090028037649,14.0330864641274,13.8198176728793,13.9981879346505,626673.969584695,0.0,1.0
2007-12-10,35.69,36.11,35.4,35.51,298500,13.839205744811,14.0020655490368,13.7267549276074,13.769408685857,769803.209551567,0.0,1.0
2007-12-11,35.07,35.89,34.92,35.52,786100,13.5987936528585,13.9167580325375,13.5406294370636,13.7732863002433,2027277.39708037,0.0,1.0
2007-12-12,34.42,35.73,33.77,35.65,547500,13.3467487177471,13.8547162023563,13.0947037826356,13.8236952872656,1411950.61048403,0.0,1.0
2007-12-13,33.97,34.03,33.51,33.86,461000,13.1722560703622,13.1955217566802,12.9938858085911,13.1296023121126,1188875.30855368,0.0,1.0
2007-12-14,32.99,33.83,32.88,33.53,512800,12.7922498605019,13.1179694689536,12.7495961022523,13.0016410373637,1322462.59918943,0.0,1.0
2007-12-17,33.8,34.47,32.87,33.27,680300,13.1063366257946,13.3661367896787,12.745718487866,12.9008230633191,1754429.22431469,0.0,1.0
2007-12-18,33.1,34.31,32.56,33.93,794600,12.8349036187515,13.3040949594974,12.6255124418897,13.1567456128169,2049198.09148971,0.0,1.0
2007-12-19,32.91,33.75,32.52,33.01,413900,12.7612289454113,13.086948553863,12.6100019843444,12.8000050892746,1067408.87247368,0.0,1.0
2007-12-20,32.96,33.03,32.26,32.66,378200,12.7806170173429,12.8077603180472,12.5091840102998,12.664288585753,975341.955954454,0.0,1.0
2007-12-21,33.55,33.69,32.96,33.33,318900,13.0093962661364,13.063682867545,12.7806170173429,12.9240887496371,822412.876133988,0.0,1.0
2007-12-24,34.16,34.16,33.41,33.66,274000,13.2459307437025,13.2459307437025,12.9551096647278,13.052050024386,706620.031548175,0.0,1.0
2007-12-26,33.45,34.17,33.0,34.06,429400,12.9706201222731,13.2498083580888,12.7961274748882,13.2071545998392,1107381.90345542,0.0,1.0
2007-12-27,33.27,33.64,33.15,33.45,326900,12.9008230633191,13.0442947956134,12.8542916906832,12.9706201222731,843044.117931019,0.0,1.0
2007-12-28,33.4,33.59,33.07,33.42,332300,12.9512320503414,13.0249067236817,12.8232707755926,12.9589872791141,856970.206144012,0.0,1.0
2007-12-31,33.72,34.4,33.17,33.3,646600,13.075315710704,13.3389934889744,12.8620469194559,12.9124559064781,1667520.11824471,0.0,1.0
2008-01-02,34.11,35.04,33.57,34.0,865100,13.2265426717708,13.5871608096995,13.017151494909,13.1838889135212,2231010.90982602,0.0,1.0
2008-01-03,33.13,34.21,33.03,33.9,495900,12.8465364619105,13.2653188156341,12.8077603180472,13.1451127696579,1278879.10089321,0.0,1.0
2008-01-04,31.87,32.98,31.7,32.82,662700,12.357957049233,12.7883722461156,12.2920376046654,12.7263304159343,1709040.49236122,0.0,1.0
2008-01-07,32.61,33.07,31.92,32.05,451800,12.6449005138214,12.8232707755926,12.3773451211646,12.4277541081869,1165149.3804871,0.0,1.0
2008-01-08,30.83,32.64,30.71,32.41,625200,11.9546851530547,12.6565333569804,11.9081537804187,12.5673482260948,1612331.54643766,0.0,1.0
2008-01-09,31.0,31.41,30.04,30.68,954000,12.0206045976223,12.1795867874618,11.6483536165346,11.8965209372597,2460275.58429547,0.0,1.0
2008-01-10,32.83,33.45,31.47,31.47,908100,12.7302080303206,12.9706201222731,12.2028524737798,12.2028524737798,2341903.83448503,0.0,1.0
2008-01-11,32.26,33.13,31.97,32.54,464000,12.5091840102998,12.8465364619105,12.3967331930963,12.6177572131171,1196612.02422757,0.0,1.0
2008-01-14,32.96,33.1,32.25,32.41,432900,12.7806170173429,12.8349036187515,12.5053063959135,12.5673482260948,1116408.07174163,0.0,1.0
2008-01-15,31.68,32.88,31.44,32.77,772200,12.2842823758927,12.7495961022523,12.1912196306208,12.7069423440027,1991430.61445803,0.0,1.0
2008-01-16,32.01,32.5,31.64,31.7,467100,12.4122436506416,12.6022467555718,12.2687719183474,12.2920376046654,1204606.63042391,0.0,1.0
2008-01-17,30.14,31.93,30.05,31.69,752300,11.6871297603979,12.381222735551,11.652231230921,12.288159990279,1940110.40048793,0.0,1.0
2008-01-18,29.28,30.35,28.92,30.14,623400,11.3536549231736,11.7685596625109,11.2140608052657,11.6871297603979,1607689.51703333,0.0,1.0
2008-01-22,29.99,30.4,27.94,28.81,968400,11.628965544603,11.7879477344425,10.8340545954054,11.1714070470161,2497411.81953012,0.0,1.0
2008-01-23,30.65,30.92,28.09,28.98,763600,11.8848880941007,11.9895836825317,10.8922188112003,11.2373264915837,1969252.02952624,0.0,1.0
2008-01-24,31.02,31.38,29.57,30.91,575600,12.028359826395,12.1679539443028,11.4661057403771,11.9857060681453,1484417.84729609,0.0,1.0
2008-01-25,29.78,31.5,29.61,31.19,528900,11.5475356424901,12.2144853169388,11.4816161979225,12.0942792709626,1363982.97330594,0.0,1.0
2008-01-28,31.12,31.12,29.7,29.85,625200,12.0671359702582,12.0671359702582,11.5165147273994,11.5746789431944,1612331.54643767,0.0,1.0
2008-01-29,32.34,33.16,31.43,31.53,968400,12.5402049253905,12.8581693050695,12.1873420162345,12.2261181600978,2497411.81953012,0.0,1.0
2008-01-30,31.74,33.18,31.74,32.44,452600,12.3075480622107,12.8659245338422,12.3075480622107,12.5789810692538,1167212.5046668,0.0,1.0
2008-01-31,33.99,34.48,31.35,31.55,984200,13.1800112991349,13.3700144040651,12.1563211011438,12.2338733888704,2538158.52207925,0.0,1.0
2008-02-01,34.23,34.48,33.71,33.84,630100,13.2730740444068,13.3700144040651,13.0714380963177,13.1218470833399,1624968.18203834,0.0,1.0
2008-02-04,33.65,34.26,33.46,34.25,456300,13.0481724099997,13.2847068875658,12.9744977366594,13.2808292731795,1176754.45399793,0.0,1.0
2008-02-05,32.86,33.44,32.67,33.22,619500,12.7418408734796,12.9667425078868,12.6681662001394,12.8814349913875,1597631.78665728,0.0,1.0
2008-02-06,32.06,33.07,32.0,32.72,403300,12.4316317225732,12.8232707755926,12.4083660362553,12.687554272071,1040072.47709263,0.0,1.0
2008-02-07,32.11,32.8,31.67,32.1,478700,12.4510197945049,12.7185751871616,12.2804047615064,12.4471421801186,1234521.9310296,0.0,1.0
2008-02-08,32.23,32.66,31.92,32.16,455300,12.4975511671409,12.664288585753,12.3773451211646,12.4704078664365,1174175.5487733,0.0,1.0
2008-02-11,26.07,30.77,25.17,30.77,2704500,10.1089407051617,11.9314194667367,9.75995541039203,11.9314194667367,6974649.18000745,0.0,1.0
2008-02-12,28.26,29.45,26.44,26.44,2081300,10.9581382557679,11.4195743677412,10.2524124374559,10.2524124374559,5367475.44401906,0.0,1.0
2008-02-13,28.02,28.61,27.59,28.25,1039500,10.865075510496,11.0938547592895,10.6983380918838,10.9542606413816,2680771.9810012,0.0,1.0
2008-02-14,27.92,28.38,27.75,28.02,851200,10.8262993666327,11.0046696284039,10.7603799220651,10.865075510496,2195164.12720368,0.0,1.0
2008-02-15,27.72,27.94,27.39,27.75,986500,10.7487470789061,10.8340545954054,10.6207858041572,10.7603799220651,2544090.0040959,0.0,1.0
2008-02-19,27.78,28.2,27.48,28.01,753200,10.7720127652241,10.93487256945,10.6556843336342,10.8611978961097,1942431.41519009,0.0,1.0
2008-02-20,27.42,27.65,27.08,27.65,911300,10.6324186473162,10.7216037782018,10.500579758181,10.7216037782018,2350156.33120385,0.0,1.0
2008-02-21,27.39,27.84,27.22,27.44,901700,10.6789500199522,10.8543982678156,10.6126695707594,10.6984442697148,2312733.27001773,0.15,1.0
2008-02-22,27.47,27.6,26.72,27.41,748600,10.7101408195724,10.7608258689551,10.4177270731334,10.6867477198572,1920053.37244679,0.0,1.0
2008-02-25,27.95,28.16,27.09,27.45,935500,10.8972856172933,10.9791614662962,10.5619845213766,10.7023431196673,2399425.50083353,0.0,1.0
2008-02-26,28.55,28.65,27.75,28.01,795600,11.1312166144445,11.1702051139697,10.8193086182429,10.9206787170084,2040601.74074095,0.0,1.0
2008-02-27,28.71,29.1,28.26,28.41,742800,11.1935982136848,11.3456533618331,11.0181499658214,11.0766327151092,1905177.19082752,0.0,1.0
2008-02-28,27.29,28.44,27.19,28.42,780200,10.639961520427,11.0883292649668,10.6009730209018,11.0805315650617,2001102.91368286,0.0,1.0
2008-02-29,26.65,27.28,26.53,27.25,945900,10.3904351234657,10.6360626704745,10.3436489240355,10.6243661206169,2426100.03339224,0.0,1.0
2008-03-03,26.18,26.89,25.4,26.08,908100,10.2071891756973,10.4840075223262,9.90307887940072,10.1682006761721,2329148.36697693,0.0,1.0
2008-03-04,26.43,26.48,25.54,25.76,1002100,10.3046604245103,10.3241546742729,9.957662778736,10.0434374776914,2570245.10356523,0.0,1.0
2008-03-05,26.04,26.62,25.72,26.41,1043500,10.152605276362,10.3787385736082,10.0278420778814,10.2968627246052,2676430.26202008,0.0,1.0
2008-03-06,25.74,26.03,25.47,25.88,942500,10.0356397777864,10.1487064264095,9.93037082906836,10.0902236771217,2417379.51313266,0.0,1.0
2008-03-07,25.98,26.48,25.4,25.49,777300,10.1292121766469,10.3241546742729,9.90307887940072,9.9381685289734,1993664.82287322,0.0,1.0
2008-03-10,25.6,26.16,25.38,26.0,869200,9.98105587845112,10.1993914757922,9.89528117949568,10.1370098765519,2229375.35577178,0.0,1.0
2008-03-11,25.85,26.02,25.06,25.99,847700,10.0785271272641,10.144807576457,9.77051798101504,10.1331110265994,2174230.88942446,0.0,1.0
2008-03-12,25.87,26.57,25.51,25.96,1692700,10.0863248271692,10.3592443238456,9.94596622887844,10.1214144767418,4341536.65981924,0.0,1.0
2008-03-13,25.73,25.89,25.03,25.41,1290500,10.0317409278339,10.0941225270742,9.75882143115748,9.90697772935324,3309950.41028932,0.0,1.0
2008-03-14,24.74,25.93,24.06,25.9,1930400,9.6457547825344,10.1097179268843,9.38063298576304,10.0980213770267,4951203.62031966,0.0,1.0
2008-03-17,23.91,24.19,23.01,24.0,1418600,9.32215023647524,9.4313180351458,8.97125374074844,9.35723988604792,3638508.83536338,0.0,1.0
2008-03-18,25.05,25.36,23.99,24.34,1119300,9.76661913106252,9.88748347959064,9.3533410360954,9.4898007844336,2870846.56663064,0.0,1.0
2008-03-19,25.0,26.23,24.99,25.29,1458700,9.74712488129992,10.2266834254599,9.7432260313474,9.860191529923,3741359.67724839,0.0,1.0
2008-03-20,26.33,26.45,24.89,24.97,1592300,10.2656719249851,10.3124581244153,9.7042375318222,9.73542833144236,4084024.82627174,0.0,1.0
2008-03-24,26.48,27.0,26.07,26.07,784700,10.3241546742729,10.5268948718039,10.1643018262196,10.1643018262196,2012644.7787323,0.0,1.0
2008-03-25,26.77,27.0,25.94,26.41,633700,10.437221322896,10.5268948718039,10.1136167768368,10.2968627246052,1625351.0848511,0.0,1.0
2008-03-26,26.07,26.73,25.91,26.73,452100,10.1643018262196,10.4216259230859,10.1019202269792,10.4216259230859,1159572.70863371,0.0,1.0
2008-03-27,25.72,26.35,25.5,26.24,866100,10.0278420778814,10.2734696248901,9.94206737892592,10.2305822754124,2221424.29318216,0.0,1.0
2008-03-28,25.6,26.25,25.51,26.0,350200,9.98105587845112,10.2344811253649,9.94596622887844,10.1370098765519,898213.586736399,0.0,1.0
2008-03-31,25.79,26.15,25.23,25.49,541100,10.055134027549,10.1954926258397,9.83679843020788,9.9381685289734,1387845.15072263,0.0,1.0
2008-04-01,27.62,27.66,26.06,26.59,569700,10.7686235688601,10.7842189686702,10.160402976267,10.3670420237506,1461200.11525908,0.0,1.0
2008-04-02,27.76,28.42,27.36,27.52,978900,10.8232074681954,11.0805315650617,10.6672534700946,10.729635069335,2510740.37708813,0.0,1.0
2008-04-03,27.44,27.6,27.09,27.45,507200,10.6984442697148,10.7608258689551,10.5619845213766,10.7023431196673,1300896.43401685,0.0,1.0
2008-04-04,26.97,27.58,26.96,27.58,629000,10.5151983219464,10.7530281690501,10.5112994719938,10.7530281690501,1613296.24802168,0.0,1.0
2008-04-07,27.33,27.59,26.83,27.21,516200,10.6555569202371,10.7569270190026,10.4606144226111,10.6087707208068,1323980.16411573,0.0,1.0
2008-04-08,26.47,27.12,26.22,27.12,608800,10.3202558243204,10.5736810712342,10.2227845755074,10.5736810712342,1561486.0982442,0.0,1.0
2008-04-09,26.49,26.81,26.22,26.45,527900,10.3280535242254,10.452816722706,10.2227845755074,10.3124581244153,1353989.01324427,0.0,1.0
2008-04-10,26.54,26.89,26.36,26.8,368400,10.347547773988,10.4840075223262,10.2773684748426,10.4489178727535,944894.018714133,0.0,1.0
2008-04-11,25.67,26.42,25.6,25.93,460400,10.0083478281188,10.3007615745578,9.98105587845112,10.1097179268843,1180861.03750267,0.0,1.0
2008-04-14,25.3,25.78,24.92,25.78,912900,9.86409037987552,10.0512351775965,9.71593408167976,10.0512351775965,2341459.68969634,0.0,1.0
2008-04-15,25.78,25.81,25.26,25.35,464300,10.0512351775965,10.062931727454,9.84849498006544,9.88358462963812,1190863.98721219,0.0,1.0
2008-04-16,26.45,26.84,25.97,26.07,483500,10.3124581244153,10.4645132725636,10.1253133266944,10.1643018262196,1240109.2780898,0.0,1.0
2008-04-17,26.88,27.0,26.2,26.38,471100,10.4801086723737,10.5268948718039,10.2149868756023,10.2851661747477,1208305.02773134,0.0,1.0
2008-04-18,26.86,27.79,26.59,27.12,435200,10.4723109724686,10.834904018053,10.3670420237506,10.5736810712342,1116226.59322582,0.0,1.0
2008-04-21,26.61,26.87,26.28,26.8,457900,10.3748397236556,10.4762098224212,10.2461776752225,10.4489178727535,1174448.89025299,0.0,1.0
2008-04-22,26.07,26.55,25.86,26.42,531900,10.1643018262196,10.3514466239405,10.0824259772166,10.3007615745578,1364248.44884377,0.0,1.0
2008-04-23,26.45,26.68,25.9,26.65,508100,10.3124581244153,10.4021316733233,10.0980213770267,10.3904351234657,1303204.80702674,0.0,1.0
2008-04-24,28.01,28.18,26.48,26.8,616100,10.9206787170084,10.9869591662013,10.3241546742729,10.4489178727535,1580209.5682133,0.0,1.0
2008-04-25,27.99,28.25,27.29,27.93,380600,10.9128810171034,11.0142511158689,10.639961520427,10.8894879173883,976185.297292613,0.0,1.0
2008-04-28,25.45,27.72,24.34,27.66,1340000,9.92257312916332,10.8076120683853,9.4898007844336,10.7842189686702,3436910.92583317,0.0,1.0
2008-04-29,26.52,26.6,25.29,25.29,783000,10.339750074083,10.3709408737031,9.860191529923,9.860191529923,2008284.51860251,0.0,1.0
2008-04-30,26.81,27.4,26.09,26.65,649900,10.452816722706,10.6828488699047,10.1720995261246,10.3904351234657,1666901.79902909,0.0,1.0
2008-05-01,27.86,27.98,26.4,26.62,828100,10.8621959677206,10.9089821671509,10.2929638746527,10.3787385736082,2123959.65498691,0.0,1.0
2008-05-02,28.24,28.73,27.6,27.74,653900,11.0103522659164,11.2013959135899,10.7608258689551,10.8154097682904,1677161.23462859,0.0,1.0
2008-05-05,27.76,28.17,27.32,28.17,527100,10.8816902174832,11.0424068237213,10.7092138595692,11.0424068237213,1344671.25120791,0.15,1.0
2008-05-06,28.17,28.18,27.13,27.71,638900,11.0424068237213,11.0463267409466,10.6347354322882,10.8620906313566,1629881.35533434,0.0,1.0
2008-05-07,27.36,28.68,27.14,27.84,692200,10.7248935284705,11.2423226022125,10.6386553495135,10.9130495552858,1765853.61427834,0.0,1.0
2008-05-08,27.11,27.56,26.71,27.51,590600,10.6268955978375,10.8032918729769,10.4700989088248,10.7836922868503,1506664.46777346,0.0,1.0
2008-05-09,28.35,29.68,26.63,26.63,2028500,11.112965333777,11.6343143247443,10.4387395710223,10.4387395710223,5174854.17012946,0.0,1.0
2008-05-12,29.13,29.29,28.27,28.56,1006100,11.4187188773518,11.4814375529569,11.0816059959745,11.1952835955087,2566635.82971026,0.0,1.0
2008-05-13,30.4,30.5,28.89,29.37,1295400,11.9165483649672,11.9557475372204,11.3246408639442,11.5127968907595,3304661.61793725,0.0,1.0
2008-05-14,31.08,31.69,30.36,30.36,867700,12.1831027362889,12.4222176870333,11.900868696066,11.900868696066,2213567.14982564,0.0,1.0
2008-05-15,30.95,31.1,30.4,30.97,699900,12.1321438123597,12.1909425707395,11.9165483649672,12.1399836468104,1785496.88620834,0.0,1.0
2008-05-16,30.7,31.15,30.45,31.15,776700,12.0341458817268,12.2105421568661,11.9361479510938,12.2105421568661,1981419.39065296,0.0,1.0
2008-05-19,30.86,31.16,30.29,30.7,623300,12.0968645573319,12.2144620740914,11.8734292754887,12.0341458817268,1590084.59661902,0.0,1.0
2008-05-20,30.19,30.569,30.04,30.52,548800,11.8342301032355,11.9827949660751,11.7754313448558,11.963587371671,1400029.56301063,0.0,1.0
2008-05-21,29.48,30.3,29.32,30.06,595200,11.555915980238,11.877349192714,11.4931973046329,11.7832711793064,1518399.40944592,0.0,1.0
2008-05-22,29.72,29.93,29.19,29.5,512200,11.6499939936456,11.7323122553773,11.4422383807037,11.5637558146886,1306660.24448622,0.0,1.0
2008-05-23,29.0,29.5,28.95,29.5,522500,11.3677599534227,11.5637558146886,11.3481603672961,11.5637558146886,1332936.30953544,0.0,1.0
2008-05-27,29.21,29.75,28.87,29.0,484700,11.4500782151544,11.6617537453215,11.3168010294935,11.3677599534227,1236505.70187909,0.0,1.0
2008-05-28,28.75,29.35,28.24,29.23,812400,11.2697620227897,11.5049570563088,11.0698462442985,11.457918049605,2072492.74232841,0.0,1.0
2008-05-29,30.38,30.76,28.62,28.63,899600,11.9087085305166,12.0576653850787,11.2188030988606,11.2227230160859,2294946.41924992,0.0,1.0
2008-05-30,30.39,31.16,29.8,30.66,594200,11.9126284477419,12.2144620740914,11.6813533314481,12.0184662128255,1515848.3351693,0.0,1.0
2008-06-02,30.36,31.52,30.06,30.1,800300,11.900868696066,12.3555790942029,11.7832711793064,11.7989508482077,2041624.74358126,0.0,1.0
2008-06-03,30.84,31.02,30.07,30.37,1028700,12.0890247228812,12.159583232937,11.7871910965317,11.9047886132913,2624290.10836193,0.0,1.0
2008-06-04,31.2,32.15,30.43,30.58,1399100,12.2301417429927,12.6025338793979,11.9283081166432,11.987106875023,3569208.02042303,0.0,1.0
2008-06-05,31.54,31.76,31.04,31.16,743100,12.3634189286535,12.4496571076105,12.1674230673876,12.2144620740914,1895703.29495844,0.0,1.0
2008-06-06,30.79,31.69,30.79,31.22,794600,12.0694251367546,12.4222176870333,12.0694251367546,12.2379815774433,2027083.62020452,0.0,1.0
2008-06-09,30.69,31.16,30.17,30.9,1108500,12.0302259645015,12.2144620740914,11.8263902687849,12.1125442262331,2827865.83563642,0.0,1.0
2008-06-10,30.2,30.43,29.58,30.42,1362200,11.8381500204609,11.9283081166432,11.5951151524911,11.9243881994179,3475073.37961564,0.0,1.0
2008-06-11,29.18,30.16,29.17,30.1,765200,11.4383184634784,11.8224703515596,11.4343985462531,11.7989508482077,1952082.03647181,0.0,1.0
2008-06-12,29.65,30.22,29.34,29.45,567300,11.6225545730684,11.8459898549115,11.5010371390835,11.544156228562,1447224.43712814,0.0,1.0
2008-06-13,29.59,30.32,29.04,29.8,936300,11.5990350697165,11.8851890271647,11.383439622324,11.6813533314481,2388570.84520197,0.0,1.0
2008-06-16,29.83,30.22,29.18,29.26,567500,11.6931130831241,11.8459898549115,11.4383184634784,11.469677801281,1447734.65198347,0.0,1.0
2008-06-17,29.16,30.0,29.07,29.87,529200,11.4304786290278,11.7597516759545,11.3951993739999,11.7087927520254,1350028.50718881,0.0,1.0
2008-06-18,28.7,29.24,28.45,29.0,373500,11.2501624366631,11.4618379668303,11.1521645060302,11.3677599534227,952826.242318639,0.0,1.0
2008-06-19,28.58,28.72,27.67,28.53,743100,11.2031234299593,11.2580022711138,10.8464109624554,11.1835238438327,1895703.29495845,0.0,1.0
2008-06-20,27.67,28.38,27.61,27.76,495300,10.8464109624554,11.124725085453,10.8228914591035,10.8816902174832,1263547.0892113,0.0,1.0
2008-06-23,26.91,28.06,26.88,27.85,365200,10.5484972533312,10.9992877342428,10.5367375016552,10.9169694725111,931652.325822664,0.0,1.0
2008-06-24,26.87,27.27,26.61,26.87,401700,10.5328175844299,10.6896142734426,10.4308997365716,10.5328175844299,1024766.5369194,0.0,1.0
2008-06-25,27.1,27.64,26.88,27.05,411800,10.6229756806122,10.8346512107794,10.5367375016552,10.6033760944856,1050532.38711329,0.0,1.0
2008-06-26,26.06,27.26,25.99,26.63,437100,10.2153042891791,10.6856943562173,10.1878648686019,10.4387395710223,1115074.56631185,0.0,1.0
2008-06-27,25.58,26.44,25.4,26.15,857400,10.0271482623639,10.3642611437412,9.95658975230814,10.250583544207,2187291.08477643,0.0,1.0
2008-06-30,25.15,25.71,25.07,25.56,442500,9.85859182167519,10.078107186293,9.82723248387264,10.0193084279132,1128850.36740561,0.0,1.0
2008-07-01,25.62,25.79,24.77,24.77,711000,10.0428279312651,10.1094665240956,9.7096349671131,9.7096349671131,1813813.81067886,0.0,1.0
2008-07-02,25.27,25.88,25.21,25.55,405500,9.90563082837901,10.1447457791234,9.8821113250271,10.0153885106879,1034460.61917057,0.0,1.0
2008-07-03,24.96,25.6,24.89,25.37,258200,9.78411339439414,10.0349880968145,9.75667397381692,9.94483000063219,658687.378224021,0.0,1.0
2008-07-07,24.53,25.39,24.34,25.05,381200,9.61555695370546,9.95266983508282,9.54107852642442,9.81939264942201,972469.514248632,0.0,1.0
2008-07-08,25.71,25.77,24.5,24.58,437400,10.078107186293,10.1016266896449,9.60379720202951,9.63515653983205,1115839.88859484,0.0,1.0
2008-07-09,24.86,25.96,24.86,25.69,416100,9.74491422214096,10.176105116926,9.74491422214096,10.0702673518424,1061502.00650277,0.0,1.0
2008-07-10,24.47,25.11,24.23,24.79,388400,9.59203745035355,9.84291215277391,9.49795943694592,9.71747480156373,990837.249040316,0.0,1.0
2008-07-11,23.77,24.23,22.93,24.23,841500,9.31764324458128,9.49795943694592,8.98837019765456,9.49795943694592,2146729.00377813,0.0,1.0
2008-07-14,22.95,24.29,22.88,24.23,828000,8.99621003210519,9.52147894029783,8.96877061152796,9.49795943694592,2112289.50104372,0.0,1.0
2008-07-15,22.51,23.28,21.95,22.61,824300,8.82373367419119,9.12556730054069,8.60421830957337,8.86293284644437,2102850.52622022,0.0,1.0
2008-07-16,23.48,23.48,21.88,22.51,593300,9.20396564504705,9.20396564504705,8.57677888899615,8.82373367419119,1513552.36832034,0.0,1.0
2008-07-17,24.34,24.6,23.18,23.63,887600,9.54107852642442,9.64299637428269,9.08636812828751,9.26276440342683,2264333.52793044,0.0,1.0
2008-07-18,24.85,24.98,23.93,24.51,700600,9.74099430491564,9.79195322884478,9.38036192018637,9.60771711925483,1787282.63820197,0.0,1.0
2008-07-21,24.44,25.15,24.38,25.09,380200,9.5802776986776,9.85859182167519,9.55675819532569,9.83507231832328,969918.439972008,0.0,1.0
2008-07-22,25.89,25.9,23.96,24.1,492900,10.1486656963487,10.1525856135741,9.39212167186233,9.44700051301678,1257424.51094741,0.0,1.0
2008-07-23,26.88,27.03,25.6,25.9,604600,10.5367375016552,10.595536260035,10.0349880968145,10.1525856135741,1542379.50764618,0.0,1.0
2008-07-24,25.54,26.84,25.48,26.67,429000,10.0114685934626,10.521057832754,9.98794909011069,10.4544192399236,1094410.8646712,0.0,1.0
2008-07-25,24.97,25.55,24.66,25.55,699500,9.78803331161946,10.0153885106879,9.6665158776346,10.0153885106879,1784476.45649769,0.0,1.0
2008-07-28,24.36,26.17,23.47,24.3,619400,9.54891836087505,10.2584233786576,9.20004572782174,9.52539885752314,1580135.4069402,0.0,1.0
2008-07-29,26.45,26.56,24.47,24.67,742400,10.3681810609665,10.411300150445,9.59203745035355,9.67043579485992,1893917.54296481,0.0,1.0
2008-07-30,26.87,27.45,26.43,26.89,526500,10.5328175844299,10.7601727834984,10.3603412265159,10.5406574188805,1343140.60664193,0.0,1.0
2008-07-31,26.69,27.44,26.3,26.39,543300,10.4622590743742,10.756252866273,10.3093823025868,10.3446615576146,1385998.65448919,0.0,1.0
2008-08-01,27.1,27.31,26.49,26.58,341500,10.6229756806122,10.7052939423439,10.3838607298678,10.4191399848957,871191.865466707,0.0,1.0
2008-08-04,27.0,27.23,26.61,26.73,261200,10.6425752667388,10.7332342412333,10.4888491795526,10.5361495140714,662659.161269062,0.15,1.0
2008-08-05,27.82,27.89,26.87,27.09,339800,10.9657942192842,10.9933860810869,10.5913332376767,10.678050517628,862065.784836246,0.0,1.0
2008-08-06,27.52,28.03,27.31,27.88,507300,10.8475433829871,11.0485698046922,10.7647677975792,10.9894443865436,1287009.92538972,0.0,1.0
2008-08-07,26.42,27.38,26.29,27.17,528400,10.4139569832311,10.7923596593818,10.362714954169,10.7095840739738,1340540.20219974,0.0,1.0
2008-08-08,27.32,27.4,26.09,26.31,347100,10.7687094921224,10.8002430484683,10.2838810633043,10.3705983432555,880585.738424544,0.0,1.0
2008-08-11,27.68,28.31,26.71,27.32,599500,10.9106104956789,11.1589372519028,10.528266124985,10.7687094921224,1520919.4761899,0.0,1.0
2008-08-12,27.06,27.51,26.79,27.51,421000,10.6662254339982,10.8436016884439,10.5597996813309,10.8436016884439,1068068.5562568,0.0,1.0
2008-08-13,26.33,26.82,26.07,26.82,302600,10.378481732342,10.5716247649606,10.2759976742178,10.5716247649606,767690.130934216,0.0,1.0
2008-08-14,26.89,26.93,26.08,26.08,227500,10.5992166267632,10.6149834049362,10.2799393687611,10.2799393687611,577162.937169646,0.0,1.0
2008-08-15,26.71,27.11,26.42,26.82,349700,10.528266124985,10.6859339067144,10.4139569832311,10.5716247649606,887181.886277909,0.0,1.0
2008-08-18,26.36,26.66,26.08,26.62,305400,10.3903068159717,10.5085576522688,10.2799393687611,10.4927908740958,774793.674776305,0.0,1.0
2008-08-19,25.7,26.16,25.15,26.16,387800,10.1301549761181,10.3114729251069,9.91336177624005,10.3114729251069,983840.822129176,0.0,1.0
2008-08-20,25.43,25.63,24.88,25.63,447500,10.0237292234507,10.1025631143154,9.80693602357266,10.1025631143154,1135298.52476227,0.0,1.0
2008-08-21,25.4,25.59,24.95,25.05,193300,10.011904139821,10.0867963361425,9.83452788537532,9.87394483080768,490398.223098427,0.0,1.0
2008-08-22,26.07,26.13,25.46,25.65,357400,10.2759976742178,10.2996478414772,10.0355543070804,10.1104465034019,906716.631843655,0.0,1.0
2008-08-25,25.87,26.18,25.65,25.9,360500,10.1971637833531,10.3193563141934,10.1104465034019,10.2089888669828,914581.269668821,0.0,1.0
2008-08-26,26.26,26.32,25.6,26.0,345400,10.3508898705393,10.3745400377987,10.0907380306857,10.2484058124152,876272.872520421,0.0,1.0
2008-08-27,26.88,26.99,26.21,26.4,251200,10.59527493222,10.6386335721956,10.3311813978231,10.4060735941446,637289.361833032,0.0,1.0
2008-08-28,27.92,27.93,26.98,27.09,309600,11.0052111647166,11.0091528592598,10.6346918776523,10.678050517628,785448.990539438,0.0,1.0
2008-08-29,28.04,28.26,27.63,27.63,335300,11.0525114992354,11.1392287791866,10.8909020229627,10.8909020229627,850649.375090033,0.0,1.0
2008-09-02,28.0,29.16,27.69,28.38,540800,11.0367447210625,11.4939812880779,10.9145521902221,11.1865291137055,1371998.75350041,0.0,1.0
2008-09-03,28.57,28.72,27.66,27.82,631300,11.261421310027,11.3205467281755,10.9027271065924,10.9657942192842,1601595.43839647,0.0,1.0
2008-09-04,28.07,28.59,27.92,28.42,346900,11.0643365828651,11.2693046991134,11.0052111647166,11.2022958918784,880078.342435827,0.0,1.0
2008-09-05,27.88,28.03,27.38,27.75,412100,10.9894443865436,11.0485698046922,10.7923596593818,10.9382023574816,1045489.43475873,0.0,1.0
2008-09-08,28.98,29.88,28.44,28.92,430000,11.4230307862997,11.777783295191,11.2101792809649,11.3993806190402,1090901.37574922,0.0,1.0
2008-09-09,28.1,29.51,28.08,29.24,675100,11.0761616664948,11.6319405970912,11.0682782774084,11.5255148444238,1712715.15992628,0.0,1.0
2008-09-10,27.76,28.31,27.39,28.13,549200,10.9421440520248,11.1589372519028,10.796301353925,11.0879867501246,1393309.38502668,0.0,1.0
2008-09-11,27.05,27.39,26.48,27.39,701900,10.662283739455,10.796301353925,10.4376071504905,10.796301353925,1780706.22241483,0.0,1.0
2008-09-12,26.68,27.08,26.29,26.64,528000,10.5164410413553,10.6741088230847,10.362714954169,10.5006742631823,1339525.41022229,0.0,1.0
2008-09-15,25.63,26.59,25.42,25.94,1110600,10.1025631143154,10.4809657904661,10.0197875289074,10.2247556451557,2817569.92536531,0.0,1.0
2008-09-16,26.43,26.67,24.63,26.52,1483800,10.4178986777743,10.512499346812,9.70839365999175,10.4533739286635,3764370.8403179,0.0,1.0
2008-09-17,26.11,26.47,25.57,25.68,1398000,10.2917644523908,10.4336654559473,10.078912947056,10.1222715870316,3546697.96115675,0.0,1.0
2008-09-18,27.26,27.43,24.08,26.64,1315100,10.745059324863,10.812068132098,9.49160046011373,10.5006742631823,3336382.32383208,0.0,1.0
2008-09-19,28.73,30.61,26.82,29.56,639800,11.3244884227188,12.0655269968472,10.5716247649606,11.6516490698074,1623159.76791709,0.0,1.0
2008-09-22,28.52,29.15,27.63,28.73,441300,11.2417128373108,11.4900395935347,10.8909020229627,11.3244884227188,1119569.24911193,0.0,1.0
2008-09-23,27.6,29.11,27.5,28.72,281500,10.879076939333,11.4742728153617,10.8396599939007,11.3205467281755,714159.8541242,0.0,1.0
2008-09-24,27.01,28.52,26.88,27.5,304200,10.6465169612821,11.2417128373108,10.59527493222,10.8396599939007,771749.29884398,0.0,1.0
2008-09-25,26.55,29.55,26.05,27.21,419800,10.4651990122932,11.6477073752642,10.2681142851313,10.7253508521468,1065024.18032447,0.0,1.0
2008-09-26,27.07,28.48,25.13,25.13,477500,10.6701671285415,11.2259460591378,9.90547838715358,9.90547838715358,1211407.92307035,0.0,1.0
2008-09-29,25.4,27.43,25.29,27.4,220600,10.011904139821,10.812068132098,9.96854549984536,10.8002430484683,559657.775558784,0.0,1.0
2008-09-30,26.24,26.24,24.61,25.59,391100,10.3430064814528,10.3430064814528,9.70051027090527,10.0867963361425,992212.855943073,0.0,1.0
2008-10-01,25.95,26.305,25.4901,25.95,296500,10.228697339699,10.3686274959839,10.0474188076555,10.228697339699,752214.553278239,0.0,1.0
2008-10-02,26.5,26.5,24.99,25.79,270600,10.445490539577,10.445490539577,9.85029466354826,10.1656302270072,686506.772738927,0.0,1.0
2008-10-03,23.99,26.7,23.99,26.7,241800,9.4561252092246,10.5243244304417,9.4561252092246,10.5243244304417,613441.750363166,0.0,1.0
2008-10-06,23.71,25.4,22.78,23.0,295200,9.34575776201398,10.011904139821,8.97918016949298,9.06589744944418,748916.479351557,0.0,1.0
2008-10-07,20.19,24.05,20.04,23.78,296600,7.9582812827947,9.47977537648402,7.89915586464615,9.37334962381664,752468.251272601,0.0,1.0
2008-10-08,15.93,19.56,15.58,19.22,536000,6.2791194073759,7.70995452657079,6.14116009836262,7.57593691210075,1359821.24977112,0.0,1.0
2008-10-09,14.57,16.9,14.5,16.23,826800,5.74304894949573,6.66146377806985,5.71545708769307,6.397370243673,2097575.01737082,0.0,1.0
2008-10-10,13.83,14.32,12.49,14.21,932400,5.45136355329622,5.64450658591481,4.92317648450251,5.60114794593921,2365480.09941528,0.0,1.0
2008-10-13,17.6,17.88,14.07,14.63,689700,6.93738239609642,7.04774984330704,5.5459642223339,5.76669911675515,1749755.06710288,0.0,1.0
2008-10-14,19.85,19.98,16.88,18.74,749600,7.82426366832465,7.87550569738673,6.65358038898338,7.38673557402539,1901720.16572469,0.0,1.0
2008-10-15,18.4,19.63,18.06,19.41,693100,7.25271795955534,7.73754638837345,7.1187003450853,7.65082910842224,1758380.79891113,0.0,1.0
2008-10-16,18.41,18.87,17.0,18.72,628900,7.25665965409858,7.43797760308747,6.70088072350222,7.37885218493892,1595506.68653182,0.0,1.0
2008-10-17,19.09,20.32,17.96,17.96,442700,7.52469488303867,8.00952331185677,7.07928339965293,7.07928339965293,1123121.02103298,0.0,1.0
2008-10-20,20.28,20.51,18.8,19.18,235100,7.99375653368383,8.08441550817827,7.41038574128481,7.5601701339278,596443.984741027,0.0,1.0
2008-10-21,19.82,20.68,19.5,19.69,405400,7.81243858469494,8.15142431541329,7.68630435931137,7.76119655563287,1028491.66913659,0.0,1.0
2008-10-22,17.92,19.38,17.74,19.38,467600,7.06351662147999,7.63900402479253,6.99256611970173,7.63900402479253,1186291.82162869,0.0,1.0
2008-10-23,18.06,18.33,16.73,18.12,533700,7.1187003450853,7.22512609775269,6.59445497083483,7.14235051234472,1353986.19590083,0.0,1.0
2008-10-24,17.66,18.7,16.46,16.8,464300,6.96103256335584,7.37096879585244,6.48802921816744,6.62204683263749,1177919.7878148,0.0,1.0
2008-10-27,11.9,16.5,11.9,16.11,1269200,4.69061650645155,6.50379599634039,4.69061650645155,6.35006990915416,3219934.94442072,0.0,1.0
2008-10-28,13.61,13.86,11.61,12.99,1312900,5.36464627334501,5.46318863692593,4.57630736469769,5.12026121166434,3330800.96795617,0.0,1.0
2008-10-29,14.78,15.58,13.38,13.79,911400,5.82582453490369,6.14116009836262,5.27398729885057,5.43559677512327,2312203.52059963,0.0,1.0
2008-10-30,15.38,15.65,14.55,15.45,710200,6.06232620749789,6.16875196016528,5.73516556040925,6.08991806930055,1801763.15594674,0.0,1.0
2008-10-31,15.56,16.12,15.02,15.29,782700,6.13327670927615,6.3540116036974,5.92042520394137,6.02685095660876,1985694.20185794,0.0,1.0
2008-11-03,15.8,16.5,15.3,15.48,734300,6.22787737831383,6.50379599634039,6.030792651152,6.10174315293026,1862904.37258756,0.0,1.0
2008-11-04,16.1,16.82,15.93,15.95,621600,6.34612821461093,6.62993022172396,6.2791194073759,6.28700279646238,1576986.73294352,0.0,1.0
2008-11-05,15.26,16.4,15.22,15.82,609500,6.01502587297905,6.46437905090802,5.99925909480611,6.2357607674003,1546289.27562593,0.0,1.0
2008-11-06,13.97,15.6,13.97,15.3,642700,5.50654727690153,6.1490434874491,5.50654727690153,6.030792651152,1630517.00975354,0.0,1.0
2008-11-07,14.6,14.94,13.93,14.02,737900,5.75487403312544,5.88889164759548,5.49078049872858,5.52625574961771,1872037.50038453,0.0,1.0
2008-11-10,13.95,15.1224,13.86,15.01,354700,5.49866388781506,5.96078815606412,5.46318863692593,5.91648350939814,899866.785995926,0.0,1.0
2008-11-11,14.14,14.65,13.41,13.75,516500,5.57355608413655,5.77458250584162,5.28581238248028,5.41982999695033,1310350.14087087,0.0,1.0
2008-11-12,13.05,14.12,13.0,13.81,420200,5.14391137892376,5.56567269505008,5.12420290620758,5.44348016420975,1066038.97230191,0.0,1.0
2008-11-13,12.9,13.21,12.25,13.21,1059000,5.08478596077521,5.20697849161555,4.82857581546484,5.20697849161555,2686661.76027541,0.0,1.0
2008-11-14,12.77,13.43,12.58,12.8,527400,5.03354393171314,5.29369577156675,4.95865173539164,5.04536901534285,1338003.22225614,0.0,1.0
2008-11-17,12.28,12.97,12.17,12.5,501700,4.84040089909455,5.11237782257787,4.79704225911894,4.92711817904575,1272802.83770554,0.0,1.0
2008-11-18,11.91,12.56,11.52,12.28,826400,4.69455820099479,4.95076834630517,4.54083211380856,4.84040089909455,2096560.22539338,0.0,1.0
2008-11-19,10.58,12.0,10.58,11.96,693200,4.17031282674432,4.73003345188392,4.17031282674432,4.71426667371097,1758634.49690549,0.0,1.0
2008-11-20,9.36,10.57,9.3,10.57,1436600,3.68942609246946,4.16637113220109,3.66577592521004,4.16637113220109,3644625.38697983,0.0,1.0
2008-11-21,10.15,10.18,8.78,9.31,606300,4.00081996138515,4.01264504501486,3.46080780896173,3.66971761975328,1538170.9398064,0.0,1.0
2008-11-24,11.34,11.42,8.5,8.96,1023700,4.4698816120303,4.5014151683762,3.35044036175111,3.53175831073999,2597106.36826623,0.0,1.0
2008-11-25,11.61,11.83,10.99,11.23,979100,4.57630736469769,4.6630246446489,4.33192230301702,4.4265229720547,2483957.06278154,0.0,1.0
2008-11-26,12.98,13.06,11.43,11.63,406600,5.11631951712111,5.147853073467,4.50535686291943,4.58419075378417,1031536.04506891,0.0,1.0
2008-11-28,13.76,13.79,12.69,12.79,421700,5.42377169149356,5.43559677512327,5.00201037536725,5.04142732079961,1069844.44221732,0.0,1.0
2008-12-01,11.72,13.43,11.62,13.43,756900,4.6196660046733,5.29369577156675,4.58024905924093,5.29369577156675,1920240.11931299,0.0,1.0
2008-12-02,13.26,13.33,11.75,11.99,669100,5.22668696433173,5.25427882613439,4.63149108830301,4.72609175734068,1697493.28026466,0.0,1.0
2008-12-03,14.24,14.27,12.7,12.92,628500,5.61297302956892,5.62479811319863,5.00595206991048,5.09266934986169,1594491.89455438,0.0,1.0
2008-12-04,13.48,14.39,13.21,14.07,511300,5.31340424428294,5.67209844771747,5.20697849161555,5.5459642223339,1297157.84516413,0.0,1.0
2008-12-05,14.56,14.86,13.2,13.37,846300,5.73910725495249,5.85735809124959,5.20303679707231,5.27004560430733,2147046.12627108,0.0,1.0
2008-12-08,14.98,15.15,14.35,14.68,451500,5.90465842576843,5.97166723300345,5.65633166954452,5.78640758947133,1145446.44453668,0.0,1.0
2008-12-09,14.78,15.2,14.4,14.8,370900,5.82582453490369,5.99137570571963,5.6760401422607,5.83370792399017,940965.861082293,0.0,1.0
2008-12-10,14.77,15.06,14.13,14.95,307900,5.82188284036046,5.93619198211432,5.56961438959332,5.89283334213872,781136.124635313,0.0,1.0
2008-12-11,14.16,15.06,14.08,14.6,293400,5.58143947322303,5.93619198211432,5.54990591687713,5.75487403312544,744349.915453072,0.0,1.0
2008-12-12,14.22,14.5,13.49,13.69,376900,5.60508964048245,5.71545708769307,5.31734593882617,5.39617982969091,956187.740743909,0.0,1.0
2008-12-15,13.7,14.46,13.57,14.39,392000,5.40012152423414,5.69969030952012,5.34887949517207,5.67209844771747,994496.137892312,0.0,1.0
2008-12-16,15.12,15.14,13.81,13.89,574500,5.95984214937374,5.96772553846021,5.44348016420975,5.47501372055564,1457494.97759983,0.0,1.0
2008-12-17,14.89,15.34,14.7,15.04,477400,5.8691831748793,6.04655942932494,5.7942909785578,5.92830859302785,1211154.22507599,0.0,1.0
2008-12-18,15.0,15.58,14.77,15.17,379100,5.9125418148549,6.14116009836262,5.82188284036046,5.97955062208992,961769.096619835,0.0,1.0
2008-12-19,15.36,15.56,14.83,15.47,817100,6.05444281841142,6.13327670927615,5.84553300761988,6.09780145838702,2072966.31191788,0.0,1.0
2008-12-22,15.21,15.62,14.87,15.42,1034200,5.99531740026287,6.15692687653557,5.86129978579282,6.07809298567084,2623744.65767405,0.0,1.0
2008-12-23,15.06,16.11,14.9,15.23,950600,5.93619198211432,6.35006990915416,5.87312486942253,6.00320078934934,2411653.13438886,0.0,1.0
2008-12-24,15.08,15.15,14.69,15.15,212100,5.94407537120079,5.97166723300345,5.79034928401457,5.97166723300345,538093.446038162,0.0,1.0
2008-12-26,15.59,15.61,15.01,15.25,195900,6.14510179290586,6.15298518199233,5.91648350939814,6.01108417843582,496994.370951796,0.0,1.0
2008-12-29,15.18,15.61,14.86,15.61,350300,5.98349231663316,6.15298518199233,5.85735809124959,6.15298518199233,888704.074244074,0.0,1.0
2008-12-30,16.43,16.47,15.1,15.22,395400,6.47620413453773,6.49197091271068,5.95195876028727,5.99925909480611,1003121.86970056,0.0,1.0
2008-12-31,16.44,16.49,15.87,16.43,280900,6.48014582908097,6.49985430179715,6.25546924011648,6.47620413453773,712637.666158037,0.0,1.0
2009-01-02,17.02,17.1,15.89,16.4,184400,6.70876411258869,6.74029766893459,6.26335262920296,6.46437905090802,467819.101600363,0.0,1.0
2009-01-05,16.88,17.27,16.38,17.02,334300,6.65358038898338,6.80730647616961,6.45649566182155,6.70876411258869,848112.395146428,0.0,1.0
2009-01-06,17.09,17.43,15.82,16.35,542200,6.73635597439135,6.87037358886139,6.2357607674003,6.44467057819184,1375550.52542146,0.0,1.0
2009-01-07,15.72,16.76,15.58,16.46,422100,6.19634382196794,6.60628005446454,6.14116009836262,6.48802921816744,1070859.23419476,0.0,1.0
2009-01-08,16.01,16.15,15.36,15.57,328200,6.3106529637218,6.36583668732711,6.05444281841142,6.13721840381939,832636.817490451,0.0,1.0
2009-01-09,15.3,16.4,15.19,16.2,391800,6.030792651152,6.46437905090802,5.9874340111764,6.38554516004329,993988.741903591,0.0,1.0
2009-01-12,14.49,15.36,14.35,15.21,248400,5.71151539314983,6.05444281841142,5.65633166954452,5.99531740026287,630185.817990945,0.0,1.0
2009-01-13,14.4,14.62,13.94,14.32,426900,5.6760401422607,5.76275742221191,5.49472219327182,5.64450658591481,1083036.73792405,0.0,1.0
2009-01-14,13.26,14.24,13.13,14.22,346200,5.22668696433173,5.61297302956892,5.17544493526966,5.60508964048245,878302.456475302,0.0,1.0
2009-01-15,13.33,13.86,12.52,13.18,447000,5.25427882613439,5.46318863692593,4.93500156813222,5.19515340798584,1134030.03479047,0.0,1.0
2009-01-16,13.89,14.05,13.41,13.8,406300,5.47501372055564,5.53808083324742,5.28581238248028,5.43953846966651,1030774.95108583,0.0,1.0
2009-01-20,12.03,13.66,12.03,13.14,432400,4.74185853551363,5.3843547460612,4.74185853551363,5.17938662981289,1096990.12761387,0.0,1.0
2009-01-21,13.12,13.24,12.0,12.43,303000,5.17150324072642,5.21880357524526,4.73003345188392,4.89952631724309,768704.92291166,0.0,1.0
2009-01-22,12.22,12.9,11.85,12.85,424400,4.81675073183513,5.08478596077521,4.67090803373537,5.06507748805903,1076694.28806504,0.0,1.0
2009-01-23,12.13,12.2,11.52,11.69,340100,4.781275480946,4.80886734274865,4.54083211380856,4.60784092104359,862826.878819324,0.0,1.0
2009-01-26,11.8,12.45,11.52,12.19,305700,4.65119956101919,4.90740970632957,4.54083211380856,4.80492564820542,775554.768759387,0.0,1.0
2009-01-27,12.6,12.66,11.82,11.87,388300,4.96653512447812,4.99018529173754,4.65908295010566,4.67879142282184,985109.312100981,0.0,1.0
2009-01-28,13.56,13.7,12.67,13.26,330000,5.34493780062883,5.40012152423414,4.99412698628077,5.22668696433173,837203.381388936,0.0,1.0
2009-01-29,12.06,13.34,12.0,13.3,474900,4.75368361914334,5.25822052067763,4.73003345188392,5.24245374250468,1204811.77521699,0.0,1.0
2009-01-30,11.63,12.25,11.32,12.2,463100,4.58419075378417,4.82857581546484,4.46199822294383,4.80886734274865,1174875.41188247,0.0,1.0
2009-02-02,11.28,11.47,10.93,11.4,665000,4.44623144477089,4.52112364109238,4.3082721357576,4.49353177928972,1687091.66249588,0.0,1.0
2009-02-03,11.55,11.78,11.18,11.41,418800,4.55265719743827,4.64331617193271,4.40681449933852,4.49747347383296,1062487.20038087,0.0,1.0
2009-02-04,11.41,11.78,11.23,11.62,435600,4.49747347383296,4.64331617193271,4.4265229720547,4.58024905924093,1105108.4634334,0.0,1.0
2009-02-05,11.94,12.11,11.26,11.36,305700,4.7063832846245,4.77339209185952,4.43834805568441,4.47776500111678,775554.768759387,0.0,1.0
2009-02-06,12.51,12.58,11.9,11.9,662300,4.93105987358899,4.95865173539164,4.69061650645155,4.69061650645155,1680241.81664816,0.0,1.0
2009-02-09,12.08,12.73,11.41,12.12,497200,4.76156700822981,5.01777715354019,4.49747347383296,4.77733378640276,1261386.42795933,0.0,1.0
2009-02-10,10.55,11.75,10.51,11.7,673400,4.15848774311461,4.63149108830301,4.14272096494167,4.61178261558682,1708402.29402215,0.0,1.0
2009-02-11,10.86,10.98,10.55,10.67,1037400,4.28068027395495,4.32798060847379,4.15848774311461,4.20578807763345,2631862.99349358,0.0,1.0
2009-02-12,10.66,10.83,10.11,10.57,920000,4.20184638309022,4.26885519032524,3.9850531832122,4.16637113220109,2334021.54811461,0.0,1.0
2009-02-13,10.36,10.78,10.29,10.71,681200,4.08359554679312,4.24914671760905,4.05600368499046,4.2215548558064,1728190.73758225,0.0,1.0
2009-02-17,9.61,11.13,9.33,10.02,724300,3.78796845605037,4.38710602662234,3.67760100883975,3.94957793232307,1837534.57315154,0.0,1.0
2009-02-18,9.57,9.89,9.31,9.75,700300,3.77220167787743,3.898335903261,3.66971761975328,3.84315217965569,1776647.05450507,0.0,1.0
2009-02-19,9.07,9.93,9.0,9.79,650000,3.5751169507156,3.91410268143394,3.54752508891294,3.85891895782863,1649036.96334184,0.0,1.0
2009-02-20,8.9,9.27,8.45,8.82,976400,3.50810814348057,3.65395084158033,3.33073188903493,3.47657458713468,2477107.21693381,0.0,1.0
2009-02-23,8.39,9.23,8.37,9.12,701100,3.30708172177551,3.63818406340738,3.29919833268903,3.59482542343178,1778676.63845995,0.0,1.0
2009-02-24,9.24,9.25,8.3,8.47,673500,3.64212575795062,3.64606745249386,3.27160647088638,3.3386152781214,1708655.99201651,0.0,1.0
2009-02-25,8.34,8.98,7.96,8.98,968100,3.28737324905932,3.53964169982647,3.13758885641633,3.53964169982647,2456050.28340191,0.0,1.0
2009-02-26,8.47,8.86,8.34,8.52,706500,3.3386152781214,3.49234136530763,3.28737324905932,3.35832375083758,1792376.3301554,0.0,1.0
2009-02-27,7.96,8.27,7.895,8.26,777500,3.13758885641633,3.25978138725667,3.1119678418853,3.25583969271343,1972501.90615121,0.0,1.0
2009-03-02,7.65,7.98,7.58,7.85,982500,3.015396325576,3.14547224550281,2.98780446377334,3.09423021644073,2492582.79458979,0.0,1.0
2009-03-03,7.46,7.88,7.29,7.88,1519000,2.9405041292545,3.10605530007044,2.87349532201948,3.10605530007044,3853672.53433271,0.0,1.0
2009-03-04,8.26,8.55,7.35,7.79,1360400,3.25583969271343,3.37014883446729,2.8971454892789,3.07058004918131,3451307.5152773,0.0,1.0
2009-03-05,6.8,7.93,6.65,7.93,868600,2.68035228940089,3.12576377278662,2.62122687125234,3.12576377278662,2203620.77901342,0.0,1.0
2009-03-06,6.98,7.11,6.63,7.11,712300,2.75130279117915,2.80254482024122,2.61334348216587,2.80254482024122,1807090.8138283,0.0,1.0
2009-03-09,6.49,6.99,6.41,6.73,580600,2.55815975856055,2.75524448572238,2.52662620221466,2.65276042759823,1472970.55525581,0.0,1.0
2009-03-10,7.42,7.42,6.65,7.1,758300,2.92473735108156,2.92473735108156,2.62122687125234,2.79860312569799,1923791.89123403,0.0,1.0
2009-03-11,6.8,7.49,6.51,7.04,1038300,2.68035228940089,2.95232921288421,2.56604314764703,2.77495295843857,2634146.27544282,0.0,1.0
2009-03-12,8.24,8.31,6.45,6.65,1354200,3.24795630362696,3.27554816542962,2.54239298038761,2.62122687125234,3435578.23962696,0.0,1.0
2009-03-13,8.46,8.5,7.94,8.24,989300,3.33467358357816,3.35044036175111,3.12970546732986,3.24795630362696,2509834.25820629,0.0,1.0
2009-03-16,8.35,9.55,8.23,8.69,1152900,3.29131494360256,3.76431828879095,3.24401460908372,3.42533255807261,2924884.17697971,0.0,1.0
2009-03-17,8.61,8.62,7.53,8.11,1123200,3.39379900172671,3.39774069626995,2.96809599105716,3.19671427456488,2849535.87265471,0.0,1.0
2009-03-18,9.09,9.27,8.17,8.49,1576500,3.58300033980207,3.65395084158033,3.2203644418243,3.34649866720787,3999548.88108987,0.0,1.0
2009-03-19,8.94,9.57,8.92,9.52,968400,3.52387492165352,3.77220167787743,3.51599153256705,3.75249320516124,2456811.37738499,0.0,1.0
2009-03-20,8.73,9.07,8.44,8.87,927200,3.44109933624555,3.5751169507156,3.32679019449169,3.49628305985086,2352287.80370855,0.0,1.0
2009-03-23,9.13,9.31,8.5513,9.31,1208900,3.59876711797502,3.66971761975328,3.37066125475791,3.66971761975328,3066955.05382147,0.0,1.0
2009-03-24,8.64,9.11,8.61,8.83,843100,3.40562408535642,3.59088372888854,3.39379900172671,3.48051628167792,2138927.79045155,0.0,1.0
2009-03-25,9.51,9.53,8.7,8.83,1108200,3.74855151061801,3.75643489970448,3.42927425261584,3.48051628167792,2811481.17350066,0.0,1.0
2009-03-26,9.89,9.92,9.36,9.75,883500,3.898335903261,3.91016098689071,3.68942609246946,3.84315217965569,2241421.78017311,0.0,1.0
2009-03-27,9.46,9.67,9.18,9.51,527700,3.72884303790182,3.81161862330979,3.6184755906912,3.74855151061801,1338764.31623922,0.0,1.0
2009-03-30,8.83,9.84,8.71,9.12,1151600,3.48051628167792,3.87862743054481,3.43321594715908,3.59482542343178,2921586.10305303,0.0,1.0
2009-03-31,9.16,9.26,8.74,8.93,610300,3.61059220160473,3.65000914703709,3.44504103078879,3.51993322711028,1548318.85958081,0.0,1.0
2009-04-01,9.64,9.7,8.83,8.89,783700,3.79979353968008,3.8234437069395,3.48051628167792,3.50416644893734,1988231.18180154,0.0,1.0
2009-04-02,10.28,10.42,9.95,10.02,899700,4.05206199044722,4.10724571405254,3.92198607052042,3.94957793232307,2282520.85525947,0.0,1.0
2009-04-03,10.32,10.39,10.12,10.3,529400,4.06782876862017,4.09542063042283,3.98899487775544,4.0599453795337,1343077.18214334,0.0,1.0
2009-04-06,10.16,10.31,9.96,10.31,442600,4.00476165592839,4.06388707407694,3.92592776506365,4.06388707407694,1122867.32303861,0.0,1.0
2009-04-07,9.67,10.09,9.64,9.79,405400,3.81161862330979,3.97716979412573,3.79979353968008,3.85891895782863,1028491.66913659,0.0,1.0
2009-04-08,9.9,10.28,9.66,10.01,465900,3.90227759780423,4.05206199044722,3.80767692876656,3.94563623777984,1181978.95572456,0.0,1.0
2009-04-09,10.81,10.82,9.97,10.34,644500,4.26097180123876,4.264913495782,3.92986945960689,4.07571215770664,1635083.57365203,0.0,1.0
2009-04-13,12.15,12.29,10.62,10.64,932500,4.78915887003247,4.84434259363778,4.18607960491727,4.19396299400374,2365733.79740965,0.0,1.0
2009-04-14,11.21,12.24,11.11,11.75,759000,4.41863958296823,4.8246341209216,4.37922263753586,4.63149108830301,1925567.77719455,0.0,1.0
2009-04-15,12.06,12.08,10.8013,11.17,840100,4.75368361914334,4.76156700822981,4.25754252698615,4.40287280479528,2131316.85062074,0.0,1.0
2009-04-16,12.5,12.75,11.78,12.25,815100,4.92711817904575,5.02566054262667,4.64331617193271,4.82857581546484,2067892.35203067,0.0,1.0
2009-04-17,12.38,12.56,12.02,12.48,752200,4.87981784452691,4.95076834630517,4.73791684097039,4.91923478995928,1908316.31357805,0.0,1.0
2009-04-20,11.08,12.32,11.03,12.02,684900,4.36739755390615,4.85616767726749,4.34768908118997,4.73791684097039,1737577.56337358,0.0,1.0
2009-04-21,12.54,12.55,10.73,10.77,1100800,4.9428849572187,4.94682665176193,4.22943824489287,4.24520502306582,2792707.521918,0.0,1.0
2009-04-22,11.44,12.33,11.33,12.17,1126000,4.50929855746267,4.86010937181073,4.46593991748707,4.79704225911894,2856639.41649679,0.0,1.0
2009-04-23,11.64,11.86,11.06,11.54,812100,4.5881324483274,4.67484972827861,4.35951416481968,4.54871550289504,2060281.41219987,0.0,1.0
2009-04-24,11.4,11.82,11.14,11.73,681500,4.49353177928972,4.65908295010566,4.39104772116557,4.62360769921653,1728951.83156534,0.0,1.0
2009-04-27,11.25,11.47,11.07,11.07,438400,4.43440636114118,4.52112364109238,4.36345585936292,4.36345585936292,1112212.00727548,0.0,1.0
2009-04-28,11.42,11.69,10.76,10.86,496900,4.5014151683762,4.60784092104359,4.24126332852258,4.28068027395495,1260625.33397625,0.0,1.0
2009-04-29,12.0,12.07,11.32,11.64,569600,4.73003345188392,4.75762531368658,4.46199822294383,4.5881324483274,1445063.77587618,0.0,1.0
2009-04-30,11.97,12.39,11.75,12.39,719800,4.71820836825421,4.88375953907015,4.63149108830301,4.88375953907015,1826118.16340532,0.0,1.0
2009-05-01,11.93,12.05,11.64,12.02,431400,4.70244159008126,4.7497419246001,4.5881324483274,4.73791684097039,1094453.14767026,0.0,1.0
2009-05-04,13.65,13.89,12.16,12.72,1133600,5.38041305151796,5.47501372055564,4.79310056457571,5.01383545899696,2875920.46406818,0.0,1.0
2009-05-05,13.12,14.05,13.1,13.67,522700,5.17150324072642,5.53808083324742,5.16361985163995,5.38829644060443,1326079.4165212,0.0,1.0
2009-05-06,15.5,15.61,13.67,13.67,1371800,6.10962654201673,6.15298518199233,5.38829644060443,5.38829644060443,3480229.08663437,0.0,1.0
2009-05-07,15.26,16.39,15.06,15.76,1533500,6.01502587297905,6.46043735636479,5.93619198211432,6.21211060014088,3890458.74351495,0.0,1.0
2009-05-08,17.59,17.59,15.74,15.79,985600,6.93344070155318,6.93344070155318,6.20422721105441,6.22393568377059,2500447.43241496,0.0,1.0
2009-05-11,15.38,17.0,15.36,16.83,992700,6.06232620749789,6.70088072350222,6.05444281841142,6.6338719162672,2518459.99001454,0.0,1.0
2009-05-12,14.89,15.7842,14.53,15.38,991900,5.8691831748793,6.22164950093551,5.72728217132278,6.06232620749789,2516430.40605965,0.0,1.0
2009-05-13,13.86,14.83,13.79,14.83,764200,5.46318863692593,5.84553300761988,5.43559677512327,5.84553300761988,1938760.07290129,0.0,1.0
2009-05-14,14.43,14.9,13.51,13.85,789800,5.68786522589041,5.87312486942253,5.32522932791265,5.45924694238269,2003706.75945752,0.0,1.0
2009-05-15,13.9,14.55,13.78,14.44,478400,5.47895541509887,5.73516556040925,5.43165508058004,5.69180692043365,1213691.2050196,0.0,1.0
2009-05-18,14.72,14.75,13.91,14.21,604400,5.80217436764428,5.81399945127399,5.48289710964211,5.60114794593921,1533350.67791355,0.0,1.0
2009-05-19,14.58,14.8,14.21,14.57,601000,5.74699064403896,5.83370792399017,5.60114794593921,5.74304894949573,1524724.94610531,0.0,1.0
2009-05-20,13.89,14.83,13.8,14.83,841700,5.47501372055564,5.84553300761988,5.43953846966651,5.84553300761988,2135376.01853051,0.0,1.0
2009-05-21,14.25,14.33,13.36,13.6,903400,5.61691472411216,5.64844828045805,5.2661039097641,5.36070457880178,2291907.6810508,0.0,1.0
2009-05-22,14.49,14.64,14.03,14.21,547300,5.71151539314983,5.77064081129838,5.53019744416095,5.60114794593921,1388489.12313383,0.0,1.0
2009-05-26,15.01,15.01,14.2,14.2,505100,5.91648350939814,5.91648350939814,5.59720625139597,5.59720625139597,1281428.56951379,0.0,1.0
2009-05-27,14.24,14.92,14.19,14.91,1001300,5.61297302956892,5.88100825850901,5.59326455685274,5.87706656396577,2540278.01752952,0.0,1.0
2009-05-28,14.51,14.66,13.96,14.6,502000,5.71939878223631,5.77852420038486,5.50260558235829,5.75487403312544,1273563.93168862,0.0,1.0
2009-05-29,14.51,14.59,13.95,14.47,550400,5.71939878223631,5.7509323385822,5.49866388781506,5.70363200406336,1396353.760959,0.0,1.0
2009-06-01,15.43,15.61,14.54,14.82,679400,6.08203468021407,6.15298518199233,5.73122386586602,5.84159131307664,1723624.17368377,0.0,1.0
2009-06-02,15.28,15.64,14.98,15.43,587700,6.02290926206553,6.16481026562204,5.90465842576843,6.08203468021407,1490983.11285539,0.0,1.0
2009-06-03,14.89,15.13,14.73,15.08,420700,5.8691831748793,5.96378384391698,5.80611606218751,5.94407537120079,1067307.46227371,0.0,1.0
2009-06-04,14.84,14.89,14.61,14.8,438900,5.84947470216312,5.8691831748793,5.75881572766867,5.83370792399017,1113480.49724728,0.0,1.0
2009-06-05,14.89,15.17,14.78,15.15,519900,5.8691831748793,5.97955062208992,5.82582453490369,5.97166723300345,1318975.87267911,0.0,1.0
2009-06-08,14.49,14.7,14.22,14.67,238000,5.71151539314983,5.7942909785578,5.60508964048245,5.78246589492809,603801.226577476,0.0,1.0
2009-06-09,14.22,14.67,14.15,14.67,477500,5.60508964048245,5.78246589492809,5.57749777867979,5.78246589492809,1211407.92307035,0.0,1.0
2009-06-10,14.52,14.58,14.25,14.41,603700,5.72334047677954,5.74699064403896,5.61691472411216,5.67998183680394,1531574.79195303,0.0,1.0
2009-06-11,14.7,14.91,14.45,14.69,603300,5.7942909785578,5.87706656396577,5.69574861497689,5.79034928401457,1530559.99997559,0.0,1.0
2009-06-12,15.02,15.07,14.7,14.7,794400,5.92042520394137,5.94013367665756,5.7942909785578,5.7942909785578,2015376.86719809,0.0,1.0
2009-06-15,14.3,15.04,14.18,14.8,826300,5.63662319682834,5.92830859302785,5.5893228623095,5.83370792399017,2096306.52739902,0.0,1.0
2009-06-16,13.92,14.43,13.88,14.32,363500,5.48683880418535,5.68786522589041,5.4710720260124,5.64450658591481,922192.209499631,0.0,1.0
2009-06-17,14.19,14.24,13.86,13.86,550200,5.59326455685274,5.61297302956892,5.46318863692593,5.46318863692593,1395846.36497028,0.0,1.0
2009-06-18,14.81,14.9,14.2,14.2,791900,5.8376496185334,5.87312486942253,5.59720625139597,5.59720625139597,2009034.41733909,0.0,1.0
2009-06-19,15.28,15.32,14.89,14.94,638400,6.02290926206553,6.03867604023847,5.8691831748793,5.88889164759548,1619607.99599605,0.0,1.0
2009-06-22,15.13,15.4,15.01,15.08,692400,5.96378384391698,6.07020959658436,5.91648350939814,5.94407537120079,1756604.9129506,0.0,1.0
2009-06-23,14.75,15.35,14.65,15.12,614800,5.81399945127399,6.05050112386818,5.77458250584162,5.95984214937374,1559735.26932702,0.0,1.0
2009-06-24,14.66,15.15,14.48,15.0,381800,5.77852420038486,5.97166723300345,5.7075736986066,5.9125418148549,968618.942467562,0.0,1.0
2009-06-25,15.03,15.12,14.08,14.65,406500,5.92436689848461,5.95984214937374,5.54990591687713,5.77458250584162,1031282.34707455,0.0,1.0
2009-06-26,14.82,15.07,14.68,14.96,664300,5.84159131307664,5.94013367665756,5.78640758947133,5.89677503668195,1685315.77653536,0.0,1.0
2009-06-29,15.59,15.64,14.57,14.89,440600,6.14510179290586,6.16481026562204,5.74304894949573,5.8691831748793,1117793.36315141,0.0,1.0
2009-06-30,15.47,15.6,14.75,15.6,570100,6.09780145838702,6.1490434874491,5.81399945127399,6.1490434874491,1446332.26584798,0.0,1.0
2009-07-01,15.72,15.86,15.17,15.68,303700,6.19634382196794,6.25152754557325,5.97955062208992,6.18057704379499,770480.808872181,0.0,1.0
2009-07-02,15.0,15.72,14.85,15.4,370800,5.9125418148549,6.19634382196794,5.85341639670635,6.07020959658436,940712.163087932,0.0,1.0
2009-07-06,15.09,15.1,14.48,14.8,378000,5.94801706574403,5.95195876028727,5.7075736986066,5.83370792399017,958978.418681872,0.0,1.0
2009-07-07,14.55,15.05,14.53,14.95,497900,5.73516556040925,5.93225028757108,5.72728217132278,5.89283334213872,1263162.31391985,0.0,1.0
2009-07-08,14.05,14.7,13.83,14.7,753200,5.53808083324742,5.7942909785578,5.45136355329622,5.7942909785578,1910853.29352166,0.0,1.0
2009-07-09,14.01,14.37,13.97,14.32,275700,5.52231405507448,5.66421505863099,5.50654727690153,5.64450658591481,699445.370451302,0.0,1.0
2009-07-10,13.86,13.97,13.63,13.84,225400,5.46318863692593,5.50654727690153,5.37252966243149,5.45530524783945,571835.279288079,0.0,1.0
2009-07-13,14.61,14.64,13.87,13.87,416600,5.75881572766867,5.77064081129838,5.46713033146916,5.46713033146916,1056905.84450494,0.0,1.0
2009-07-14,14.36,14.725,14.18,14.72,305300,5.66027336408776,5.80414521491589,5.5893228623095,5.80217436764428,774539.976781946,0.0,1.0
2009-07-15,14.94,14.99,14.51,14.66,439600,5.88889164759548,5.90860012031166,5.71939878223631,5.77852420038486,1115256.38320781,0.0,1.0
2009-07-16,14.78,14.94,14.59,14.89,311200,5.82582453490369,5.88889164759548,5.7509323385822,5.8691831748793,789508.158449203,0.0,1.0
2009-07-17,14.66,14.85,14.46,14.78,473500,5.77852420038486,5.85341639670635,5.69969030952012,5.82582453490369,1201260.00329594,0.0,1.0
2009-07-20,15.06,15.14,14.66,14.66,393300,5.93619198211432,5.96772553846021,5.77852420038486,5.77852420038486,997794.211818996,0.0,1.0
2009-07-21,15.32,15.49,15.1,15.1,300600,6.03867604023847,6.10568484747349,5.95195876028727,5.95195876028727,762616.171047013,0.0,1.0
2009-07-22,15.57,15.76,14.95,14.95,413600,6.13721840381939,6.21211060014088,5.89283334213872,5.89283334213872,1049294.90467413,0.0,1.0
2009-07-23,16.17,16.33,15.72,15.72,392900,6.37372007641358,6.43678718910537,6.19634382196794,6.19634382196794,996779.419841555,0.0,1.0
2009-07-24,16.17,16.44,15.98,16.16,259100,6.37372007641358,6.48014582908097,6.29882788009209,6.36977838187035,657331.503387495,0.0,1.0
2009-07-27,16.54,16.66,16.1,16.17,391600,6.51956277451334,6.56686310903218,6.34612821461093,6.37372007641358,993481.34591487,0.0,1.0
2009-07-28,16.35,16.56,16.08,16.39,274200,6.44467057819184,6.52744616359981,6.33824482552445,6.46043735636479,695639.900535898,0.0,1.0
2009-07-29,16.19,16.49,16.02,16.17,301000,6.38160346550006,6.49985430179715,6.31459465826503,6.37372007641358,763630.963024453,0.0,1.0
2009-07-30,16.68,17.07,16.39,16.39,329200,6.57474649811865,6.72847258530488,6.46043735636479,6.46043735636479,835173.797434054,0.0,1.0
2009-07-31,17.05,17.18,16.56,16.69,510400,6.7205891962184,6.77183122528048,6.52744616359981,6.57868819266189,1294874.56321489,0.0,1.0
2009-08-03,19.71,19.87,18.0,18.02,1637700,7.76907994471934,7.83214705741113,7.09505017782588,7.10293356691235,4154812.05363837,0.0,1.0
2009-08-04,20.96,20.96,19.65,19.74,814500,8.26179176262391,8.26179176262391,7.74542977745992,7.78090502834905,2066370.16406451,0.0,1.0
2009-08-05,20.64,21.3,20.23,20.84,619900,8.13565753724034,8.39580937709396,7.97404806096764,8.21449142810508,1572673.8670394,0.0,1.0
2009-08-06,20.13,21.08,20.0,20.64,354600,7.93463111553528,8.30909209714275,7.8833890864732,8.13565753724034,899613.088001565,0.0,1.0
2009-08-07,20.87,21.05,20.32,20.42,340200,8.22631651173478,8.29726701351304,8.00952331185677,8.04894025728914,863080.576813686,0.0,1.0
2009-08-10,20.91,21.47,20.58,20.87,260100,8.24208328990773,8.46281818432898,8.11200736998092,8.22631651173478,659868.483331098,0.0,1.0
2009-08-11,20.66,21.1282,20.24,20.96,747300,8.14354092632682,8.32809106484115,7.97798975551088,8.26179176262391,1895885.1118544,0.0,1.0
2009-08-12,21.92,22.08,20.45,20.71,1264600,8.64019443877463,8.70326155146641,8.06076534091885,8.163249399043,3208264.83668015,0.0,1.0
2009-08-13,22.18,22.4,21.95,22.25,364000,8.74267849689878,8.82939577684998,8.65201952240434,8.77027035870143,923460.699471433,0.0,1.0
2009-08-14,21.93,22.19,21.68,22.06,273900,8.64413613331786,8.74662019144202,8.54559376973695,8.69537816237994,694878.806552817,0.0,1.0
2009-08-17,21.21,21.52,21.0526,21.15,288900,8.36033412620483,8.48252665704516,8.29829185409429,8.33668395894541,732933.50570686,0.0,1.0
2009-08-18,21.37,21.55,21.04,21.2,172000,8.42340123889661,8.49435174067487,8.29332531896981,8.35639243166159,436360.550299688,0.0,1.0
2009-08-19,21.58,21.62,21.06,21.26,202800,8.50617682430458,8.52194360247753,8.30120870805628,8.38004259892101,514499.532562656,0.0,1.0
2009-08-20,21.9,22.19,21.54,21.72,242900,8.63231104968815,8.74662019144202,8.49041004613164,8.5613605479099,616232.428301129,0.0,1.0
2009-08-21,22.74,22.84,22.04,22.19,296800,8.96341339132003,9.00283033675239,8.68749477329347,8.74662019144202,752975.647261322,0.0,1.0
2009-08-24,23.0,23.41,22.7,22.77,314500,9.06589744944418,9.22750692571688,8.94764661314708,8.97523847494974,797880.192263092,0.0,1.0
2009-08-25,23.95,24.2,22.96,23.03,445500,9.44035843105166,9.53890079463257,9.05013067127124,9.07772253307389,1130224.56487506,0.0,1.0
2009-08-26,23.68,24.17,23.46,23.95,204400,9.33393267838427,9.52707571100286,9.24721539843306,9.44035843105166,518558.70047242,0.0,1.0
2009-08-27,23.87,23.97,23.41,23.87,190200,9.40882487470576,9.44824182013813,9.22750692571688,9.40882487470576,482533.58527326,0.0,1.0
2009-08-28,23.9,24.24,23.7,24.2,218400,9.42064995833547,9.55466757280552,9.34181606747074,9.53890079463257,554076.41968286,0.0,1.0
2009-08-31,24.47,24.49,23.75,23.75,299400,9.64532654729996,9.65320993638643,9.36152454018693,9.36152454018693,759571.795114689,0.0,1.0
2009-09-01,23.18,24.67,23.13,23.93,450400,9.13684795122244,9.72416043816469,9.11713947850626,9.43247504196519,1142655.76659872,0.0,1.0
2009-09-02,22.86,23.32,22.71,22.9,367900,9.01071372583887,9.19203167482775,8.95158830769032,9.02648050401181,933354.921251483,0.0,1.0
2009-09-03,23.17,23.62,22.81,22.99,307800,9.1329062566792,9.31028251112485,8.99100525312268,9.06195575490094,780882.426640953,0.0,1.0
2009-09-04,23.21,23.75,22.95,23.26,254800,9.14867303485215,9.36152454018693,9.046188976728,9.16838150756833,646422.489630003,0.0,1.0
2009-09-08,23.56,23.91,22.95,23.77,478300,9.28663234386543,9.42459165287871,9.046188976728,9.3694079292734,1213437.50702524,0.0,1.0
2009-09-09,24.37,24.56,23.48,23.7,414900,9.60590960186759,9.68080179818909,9.25509878751954,9.34181606747074,1052592.97860082,0.0,1.0
2009-09-10,24.32,24.5,23.7313,24.36,507000,9.58620112915141,9.65715163092967,9.35415357139107,9.60196790732436,1286248.83140664,0.0,1.0
2009-09-11,24.2,24.59,23.68,24.32,315100,9.53890079463257,9.6926268818188,9.33393267838427,9.58620112915141,799402.380229254,0.0,1.0
2009-09-14,24.92,24.92,23.51,23.94,334700,9.82270280174561,9.82270280174561,9.26692387114925,9.43641673650842,849127.187123869,0.0,1.0
2009-09-15,25.4,25.65,24.68,24.76,516900,10.011904139821,10.1104465034019,9.72810213270793,9.75963568905382,1311364.9328483,0.0,1.0
2009-09-16,25.99,26.03,25.21,25.55,468500,10.2444641178719,10.2602308960449,9.93701194349947,10.0710295579695,1188575.10357793,0.0,1.0
2009-09-17,25.9,26.51,25.51,26.04,359900,10.2089888669828,10.4494322341202,10.0552627797966,10.2641725905881,913059.081702661,0.0,1.0
2009-09-18,25.54,26.25,25.54,26.21,328700,10.0670878634263,10.3469481759961,10.0670878634263,10.3311813978231,833905.307462251,0.0,1.0
2009-09-21,25.82,25.99,25.35,25.49,398500,10.1774553106369,10.2444641178719,9.99219566710478,10.0473793907101,1010986.50752573,0.0,1.0
2009-09-22,25.5,26.18,25.39,26.01,317400,10.0513210852533,10.3193563141934,10.0079624452777,10.2523475069584,805237.434099543,0.0,1.0
2009-09-23,25.03,26.01,25.01,25.5,347200,9.86606144172121,10.2523475069584,9.85817805263474,10.0513210852533,880839.436418905,0.0,1.0
2009-09-24,24.3,25.28,24.28,25.03,479800,9.57831774006494,9.96460380530213,9.57043435097847,9.86606144172121,1217242.97694064,0.0,1.0
2009-09-25,24.05,24.73,23.94,24.36,565200,9.47977537648402,9.74781060542411,9.43641673650842,9.60196790732436,1433901.06412432,0.0,1.0
2009-09-28,24.9,24.9,24.28,24.28,344900,9.81481941265913,9.81481941265913,9.57043435097847,9.57043435097847,875004.382548619,0.0,1.0
2009-09-29,24.43,25.39,24.32,25.0,455100,9.62955976912701,10.0079624452777,9.58620112915141,9.8542363580915,1154579.57233365,0.0,1.0
2009-09-30,24.14,24.88,23.98,24.7,509800,9.51525062737315,9.80693602357266,9.45218351468137,9.7359855217944,1293352.37524873,0.0,1.0
2009-10-01,23.42,24.29,23.38,24.12,364600,9.23144862026012,9.5743760455217,9.21568184208717,9.50736723828668,924982.887437594,0.0,1.0
2009-10-02,23.6,23.84,22.55,23.13,345200,9.30239912203838,9.39699979107606,8.88852119499853,9.11713947850626,875765.476531699,0.0,1.0
2009-10-05,24.02,24.02,23.49,23.61,253600,9.46795029285431,9.46795029285431,9.25904048206277,9.30634081658161,643378.11369768,0.0,1.0
2009-10-06,24.18,24.59,23.82,24.09,330600,9.5310174055461,9.6926268818188,9.38911640198958,9.49554215465697,838725.569355098,0.0,1.0
2009-10-07,24.23,24.27,23.62,24.0,347000,9.55072587826228,9.56649265643523,9.31028251112485,9.46006690376784,880332.040430185,0.0,1.0
2009-10-08,24.11,24.55,23.95,24.55,459500,9.50342554374344,9.67686010364585,9.44035843105166,9.67686010364585,1165742.2840855,0.0,1.0
2009-10-09,24.12,24.23,23.89,24.03,282300,9.50736723828668,9.55072587826228,9.41670826379224,9.47189198739755,716189.438079081,0.0,1.0
2009-10-12,23.91,24.15,23.7,24.15,594600,9.42459165287871,9.51919232191639,9.34181606747074,9.51919232191639,1508488.27446625,0.0,1.0
2009-10-13,23.6,23.94,23.52,23.93,536100,9.30239912203838,9.43641673650842,9.27086556569248,9.43247504196519,1360074.94776548,0.0,1.0
2009-10-14,24.15,24.21,23.81,24.09,674300,9.51919232191639,9.54284248917581,9.38517470744634,9.49554215465697,1710685.57597139,0.0,1.0
2009-10-15,24.52,24.7296,23.94,24.12,449100,9.66503502001614,9.74765293764238,9.43641673650842,9.50736723828668,1139357.69267203,0.0,1.0
2009-10-16,24.17,24.38,23.77,24.19,455000,9.52707571100286,9.60985129641083,9.3694079292734,9.53495910008934,1154325.87433929,0.0,1.0
2009-10-19,24.29,24.38,23.99,24.14,262300,9.5743760455217,9.60985129641083,9.4561252092246,9.51525062737315,665449.839207024,0.0,1.0
2009-10-20,23.65,24.32,23.62,24.24,385800,9.32210759475456,9.58620112915141,9.31028251112485,9.55466757280552,978766.862241974,0.0,1.0
2009-10-21,22.94,23.87,22.91,23.51,564000,9.04224728218476,9.40882487470576,9.03042219855505,9.26692387114925,1430856.688192,0.0,1.0
2009-10-22,24.85,24.85,23.15,23.15,743600,9.79511093994295,9.79511093994295,9.12502286759273,9.12502286759273,1886498.28606307,0.0,1.0
2009-10-23,23.86,25.01,23.75,24.84,284600,9.40488318016253,9.85817805263474,9.36152454018693,9.79116924539971,722024.491949367,0.0,1.0
2009-10-26,22.97,24.115,22.93,23.76,392500,9.05407236581447,9.50539639101506,9.03830558764152,9.36546623473016,995764.627864113,0.0,1.0
2009-10-27,22.46,23.28,22.43,23.04,456900,8.8530459441094,9.17626489665481,8.84122086047969,9.08166422761713,1159146.13623214,0.0,1.0
2009-10-28,21.86,22.8,21.85,22.3,428800,8.61654427151521,8.98706355857945,8.61260257697197,8.78997883141762,1087856.9998169,0.0,1.0
2009-10-29,22.98,23.04,22.15,22.15,458200,9.05801406035771,9.08166422761713,8.73085341326907,8.73085341326907,1162444.21015882,0.0,1.0
2009-10-30,21.77,22.76,21.73,22.76,945200,8.58106902062608,8.9712967804065,8.56530224245313,8.9712967804065,2397953.4426934,0.0,1.0
2009-11-02,22.19,24.45,22.0101,23.48,1241000,8.74662019144202,9.63744315821349,8.67570910660919,9.25509878751954,3148392.11001112,0.0,1.0
2009-11-03,21.77,21.87,20.94,21.77,1070100,8.58106902062608,8.62048596605845,8.25390837353744,8.58106902062608,2714822.2376494,0.0,1.0
2009-11-04,20.91,21.96,20.8,21.88,927100,8.24208328990773,8.65596121694757,8.19872464993213,8.62442766060168,2352034.10571419,0.0,1.0
2009-11-05,20.96,21.23,20.78,21.19,776400,8.26179176262391,8.3682175152913,8.19084126084566,8.35245073711836,1969711.22821324,0.0,1.0
2009-11-06,21.0,21.18,20.48,20.89,508600,8.27755854079686,8.34850904257512,8.07259042454856,8.23419990082126,1290307.9993164,0.0,1.0
2009-11-09,21.4,21.54,21.02,21.12,648900,8.43522632252632,8.49041004613164,8.28544192988333,8.3248588753157,1646246.28540388,0.0,1.0
2009-11-10,21.9,21.98,21.42,21.46,567300,8.63231104968815,8.66384460603405,8.4431097116128,8.45887648978574,1439228.72200589,0.0,1.0
2009-11-11,22.18,22.46,21.86,22.0,399400,8.74267849689878,8.8530459441094,8.61654427151521,8.67172799512052,1013269.78947497,0.0,1.0
2009-11-12,22.02,22.3,21.75,22.06,362800,8.67961138420699,8.78997883141762,8.57318563153961,8.69537816237994,920416.32353911,0.0,1.0
2009-11-13,22.01,22.4,21.88,22.19,451100,8.67566968966376,8.82939577684998,8.62442766060168,8.74662019144202,1144431.65255924,0.0,1.0
2009-11-16,22.17,22.37,21.96,22.37,723000,8.73873680235554,8.81757069322028,8.65596121694757,8.81757069322028,1834236.49922485,0.0,1.0
2009-11-17,22.39,22.49,22.16,22.17,560400,8.82545408230675,8.86487102773911,8.73479510781231,8.73873680235554,1421723.56039503,0.0,1.0
2009-11-18,22.75,22.89,22.3,22.45,589700,8.96735508586327,9.02253880946858,8.78997883141762,8.84910424956617,1496057.07274259,0.0,1.0
2009-11-19,23.53,24.06,23.35,23.44,1238200,9.27480726023572,9.48371707102726,9.20385675845746,9.23933200934659,3141288.56616903,0.0,1.0
2009-11-20,23.57,23.76,23.22,23.55,497100,9.29057403840867,9.36546623473016,9.15261472939538,9.28269064932219,1261132.72996497,0.0,1.0
2009-11-23,23.96,24.29,23.75,24.0,453500,9.44430012559489,9.5743760455217,9.36152454018693,9.46006690376784,1150520.40442389,0.0,1.0
2009-11-24,23.94,24.01,23.67,23.8,694700,9.43641673650842,9.46400859831108,9.32999098384103,9.38123301290311,1762439.96682089,0.0,1.0
2009-11-25,23.77,24.016,23.68,23.9,327000,9.3694079292734,9.46637361503702,9.33393267838427,9.42064995833547,829592.441558128,0.0,1.0
2009-11-27,22.91,23.3,22.88,23.09,241800,9.03042219855505,9.18414828574128,9.01859711492534,9.10137270033331,613441.750363166,0.0,1.0
2009-11-30,22.75,23.12,22.35,22.9,851000,8.96735508586327,9.11319778396302,8.8096873041338,9.02648050401181,2158969.93200601,0.0,1.0
2009-12-01,22.76,22.97,22.52,22.97,503500,8.9712967804065,9.05407236581447,8.87669611136882,9.05407236581447,1277369.40160403,0.0,1.0
2009-12-02,22.84,22.98,22.68,22.68,319200,9.00283033675239,9.05801406035771,8.93976322406061,8.93976322406061,809803.997998026,0.0,1.0
2009-12-03,22.34,22.96,22.31,22.93,582700,8.80574560959056,9.05013067127124,8.79392052596086,9.03830558764152,1478298.21313737,0.0,1.0
2009-12-04,22.75,23.005,22.41,22.73,465900,8.96735508586327,9.0678682967158,8.83333747139322,8.95947169677679,1181978.95572456,0.0,1.0
2009-12-07,22.51,22.945,22.46,22.65,336800,8.87275441682559,9.04421812945638,8.8530459441094,8.9279381404309,854454.845005435,0.0,1.0
2009-12-08,22.23,22.35,21.95,22.33,555000,8.76238696961496,8.8096873041338,8.65201952240434,8.80180391504733,1408023.86869957,0.0,1.0
2009-12-09,22.2,22.28,21.9,22.28,473300,8.75056188598525,8.78209544233115,8.63231104968815,8.78209544233115,1200752.60730722,0.0,1.0
2009-12-10,22.58,22.69,22.04,22.45,564200,8.90034627862824,8.94370491860385,8.68749477329347,8.84910424956617,1431364.08418072,0.0,1.0
2009-12-11,22.79,22.83,22.41,22.66,242500,8.98312186403621,8.99888864220916,8.83333747139322,8.93187983497414,615217.636323688,0.0,1.0
2009-12-14,23.1,23.18,22.77,22.9,372800,9.10531439487655,9.13684795122244,8.97523847494974,9.02648050401181,945786.122975137,0.0,1.0
2009-12-15,22.78,23.14,22.71,23.1,306200,8.97918016949298,9.12108117304949,8.95158830769032,9.10531439487655,776823.258731188,0.0,1.0
2009-12-16,22.88,23.22,22.68,22.87,255700,9.01859711492534,9.15261472939538,8.93976322406061,9.01465542038211,648705.771579245,0.0,1.0
2009-12-17,22.45,22.79,22.41,22.79,256200,8.84910424956617,8.98312186403621,8.83333747139322,8.98312186403621,649974.261551047,0.0,1.0
2009-12-18,22.69,22.7,22.36,22.54,443000,8.94370491860385,8.94764661314708,8.81362899867704,8.8845795004553,1123882.11501606,0.0,1.0
2009-12-21,22.74,23.09,22.5,22.68,349400,8.96341339132003,9.10137270033331,8.86881272228235,8.93976322406061,886420.792294831,0.0,1.0
2009-12-22,22.84,22.96,22.58,22.62,290000,9.00283033675239,9.05013067127124,8.90034627862824,8.91611305680119,735724.183644823,0.0,1.0
2009-12-23,22.77,22.97,22.58,22.87,297500,8.97523847494974,9.05407236581447,8.90034627862824,9.01465542038211,754751.533221844,0.0,1.0
2009-12-24,22.89,22.99,22.75,22.89,85900,9.02253880946858,9.06195575490094,8.96735508586327,9.02253880946858,217926.577155484,0.0,1.0
2009-12-28,23.4,23.4,22.78,22.84,360300,9.22356523117364,9.22356523117364,8.97918016949298,9.00283033675239,914073.873680103,0.0,1.0
2009-12-29,23.61,23.76,23.25,23.39,266300,9.30634081658161,9.36546623473016,9.1644398130251,9.21962353663041,675597.758981436,0.0,1.0
2009-12-30,23.78,23.84,23.58,23.58,175400,9.37334962381664,9.39699979107606,9.2945157329519,9.2945157329519,444986.282107937,0.0,1.0
2009-12-31,24.0,24.15,23.76,23.76,532200,9.46006690376784,9.51919232191639,9.36546623473016,9.36546623473016,1350180.72598543,0.0,1.0
2010-01-04,24.54,24.6,24.15,24.31,633500,9.67291840910262,9.69656857636204,9.51919232191639,9.58225943460817,1607176.7942724,0.0,1.0
2010-01-05,24.48,24.61,24.09,24.57,450500,9.6492682418432,9.70051027090527,9.49554215465697,9.68474349273233,1142909.46459308,0.0,1.0
2010-01-06,24.3,24.48,24.09,24.48,428900,9.57831774006494,9.6492682418432,9.49554215465697,9.6492682418432,1088110.69781126,0.0,1.0
2010-01-07,24.05,24.13,23.17,23.6,548700,9.47977537648402,9.51130893282992,9.1329062566792,9.30239912203838,1392040.89505488,0.0,1.0
2010-01-08,23.81,24.06,23.57,23.73,570700,9.38517470744634,9.48371707102726,9.29057403840867,9.35364115110045,1447854.45381414,0.0,1.0
2010-01-11,23.93,24.0,23.63,23.84,426900,9.43247504196519,9.46006690376784,9.31422420566809,9.39699979107606,1083036.73792405,0.0,1.0
2010-01-12,23.59,24.17,23.46,23.75,290900,9.29845742749514,9.52707571100286,9.24721539843306,9.36152454018693,738007.465594065,0.0,1.0
2010-01-13,24.4,24.425,23.74,23.74,389800,9.6177346854973,9.6275889218554,9.35758284564369,9.35758284564369,988914.782016386,0.0,1.0
2010-01-14,24.35,24.49,24.1,24.42,215200,9.59802621278112,9.65320993638643,9.49948384920021,9.62561807458378,545958.083863331,0.0,1.0
2010-01-15,23.6,24.29,23.53,24.16,248502,9.30239912203838,9.5743760455217,9.27480726023572,9.52313401645963,630444.589945192,0.0,1.0
2010-01-19,24.23,24.35,23.4,23.6,253158,9.55072587826228,9.59802621278112,9.22356523117364,9.30239912203838,642256.768562607,0.0,1.0
2010-01-20,24.04,24.22,23.7,24.1,333300,9.47583368194079,9.54678418371905,9.34181606747074,9.49948384920021,845575.415202825,0.0,1.0
2010-01-21,23.79,24.3,23.5,24.1,289600,9.37729131835987,9.57831774006494,9.26298217660601,9.49948384920021,734709.391667382,0.0,1.0
2010-01-22,23.11,23.86,22.92,23.59,243900,9.10925608941978,9.40488318016253,9.03436389309829,9.29845742749514,618769.408244732,0.0,1.0
2010-01-25,23.15,23.47,22.97,23.45,181900,9.12502286759273,9.2511570929763,9.05407236581447,9.24327370388983,461476.651741356,0.0,1.0
2010-01-26,23.0,23.74,22.87,23.12,275000,9.06589744944418,9.35758284564369,9.01465542038211,9.11319778396302,697669.48449078,0.0,1.0
2010-01-27,23.45,23.5,22.74,23.12,256700,9.24327370388983,9.26298217660601,8.96341339132003,9.11319778396302,651242.751522848,0.0,1.0
2010-01-28,23.6,23.8,23.0,23.59,278000,9.30239912203838,9.38123301290311,9.06589744944418,9.29845742749514,705280.424321588,0.0,1.0
2010-01-29,23.49,23.86,23.4,23.63,362300,9.25904048206277,9.40488318016253,9.22356523117364,9.31422420566809,919147.833567308,0.0,1.0
2010-02-01,23.47,23.89,23.36,23.62,263300,9.2511570929763,9.41670826379224,9.2077984530007,9.31028251112485,667986.819150627,0.0,1.0
2010-02-02,23.83,23.9,23.38,23.48,217400,9.39305809653282,9.42064995833547,9.21568184208717,9.25509878751954,551539.439739257,0.0,1.0
2010-02-03,23.72,23.87,23.56,23.79,166900,9.34969945655722,9.40882487470576,9.28663234386543,9.37729131835987,423421.952587313,0.0,1.0
2010-02-04,23.38,23.84,23.32,23.49,526900,9.21568184208717,9.39699979107606,9.19203167482775,9.25904048206277,1336734.73228433,0.0,1.0
2010-02-05,23.58,23.75,22.93,23.36,636100,9.2945157329519,9.36152454018693,9.03830558764152,9.2077984530007,1613772.94212576,0.0,1.0
2010-02-08,22.55,23.58,22.52,22.89,836300,8.88852119499853,9.2945157329519,8.87669611136882,9.02253880946858,2121676.32683505,0.0,1.0
2010-02-09,22.3,23.09,22.09,22.76,1341000,8.78997883141762,9.10137270033331,8.70720324600965,8.9712967804065,3402090.1043714,0.0,1.0
2010-02-10,22.15,22.37,21.93,22.22,725100,8.73085341326907,8.81757069322028,8.64413613331786,8.75844527507173,1839564.15710642,0.0,1.0
2010-02-11,22.35,22.41,21.71,21.98,569500,8.8096873041338,8.83333747139322,8.55741885336666,8.66384460603405,1444810.07788182,0.0,1.0
2010-02-12,23.12,23.16,21.85,22.19,741200,9.11319778396302,9.12896456213597,8.61260257697197,8.74662019144202,1880409.53419842,0.0,1.0
2010-02-16,23.66,23.68,23.04,23.13,348700,9.3260492892978,9.33393267838427,9.08166422761713,9.11713947850626,884644.906334309,0.0,1.0
2010-02-17,23.87,24.01,23.735,23.77,227300,9.40882487470576,9.46400859831108,9.35561199837207,9.3694079292734,576655.541180925,0.0,1.0
2010-02-18,24.61,24.65,23.74,23.84,305800,9.70051027090527,9.71627704907822,9.35758284564369,9.39699979107606,775808.466753748,0.0,1.0
2010-02-19,24.61,24.72,24.24,24.64,217900,9.70051027090527,9.74386891088088,9.55466757280552,9.71233535453498,552807.929711058,0.0,1.0
2010-02-22,24.93,24.96,24.5,24.6,209000,9.82664449628884,9.83846957991855,9.65715163092967,9.69656857636204,530228.808212993,0.0,1.0
2010-02-23,24.41,24.9,24.38,24.9,282100,9.62167638004054,9.81481941265913,9.60985129641083,9.81481941265913,715682.04209036,0.0,1.0
2010-02-24,24.7,24.74,24.43,24.43,350600,9.7359855217944,9.75175229996735,9.62955976912701,9.62955976912701,889465.168227155,0.0,1.0
2010-02-25,24.91,24.97,24.25,24.38,433800,9.81876110720237,9.84241127446179,9.55860926734876,9.60985129641083,1100541.89953491,0.0,1.0
2010-02-26,24.59,25.01,24.5,25.01,432800,9.6926268818188,9.85817805263474,9.65715163092967,9.85817805263474,1098004.91959131,0.0,1.0
2010-03-01,25.01,25.2,24.72,24.72,436000,9.85817805263474,9.93307024895623,9.74386891088088,9.74386891088088,1106123.25541084,0.0,1.0
2010-03-02,25.33,25.475,25.01,25.01,295100,9.98431227801831,10.0414668488952,9.85817805263474,9.85817805263474,748662.781357197,0.0,1.0
2010-03-03,25.62,25.71,25.41,25.48,178500,10.0986214197722,10.1340966706613,10.0158458343642,10.0434376961669,452850.919933105,0.0,1.0
2010-03-04,25.86,25.955,25.6,25.73,256700,10.1932220888098,10.2306681869706,10.0907380306857,10.1419800597478,651242.751522851,0.0,1.0
2010-03-05,26.0,26.05,25.74,25.9,442200,10.2484058124152,10.2681142851313,10.145921754291,10.2089888669828,1121852.53106117,0.0,1.0
2010-03-08,26.5,26.52,25.96,25.96,180600,10.445490539577,10.4533739286635,10.2326390342422,10.2326390342422,458178.577814672,0.0,1.0
2010-03-09,26.28,26.5,26.18,26.27,221400,10.3587732596258,10.445490539577,10.3193563141934,10.3548315650825,561687.359513667,0.0,1.0
2010-03-10,26.2,26.59,26.07,26.35,261700,10.3272397032799,10.4809657904661,10.2759976742178,10.3863651214284,663927.651240862,0.0,1.0
2010-03-11,26.54,26.56,26.09,26.26,166100,10.4612573177499,10.4691407068364,10.2838810633043,10.3508898705393,421392.368632433,0.0,1.0
2010-03-12,26.43,26.83,26.32,26.61,101500,10.4178986777743,10.5755664595038,10.3745400377987,10.4888491795526,257503.464275689,0.0,1.0
2010-03-15,26.68,26.75,26.23,26.28,162700,10.5164410413553,10.5440329031579,10.3390647869096,10.3587732596258,412766.63682418,0.0,1.0
2010-03-16,26.59,26.81,26.42,26.73,263500,10.4809657904661,10.5676830704173,10.4139569832311,10.5361495140714,668494.215139349,0.0,1.0
2010-03-17,26.93,27.13,26.55,26.64,196100,10.6149834049362,10.6938172958009,10.4651990122932,10.5006742631823,497501.766940515,0.0,1.0
2010-03-18,27.0,27.1,26.73,27.02,109600,10.6425752667388,10.6819922121712,10.5361495140714,10.6504586558253,278053.001818871,0.0,1.0
2010-03-19,26.42,27.29,26.36,27.22,567400,10.4139569832311,10.7568844084927,10.3903068159717,10.72929254669,1439482.42000025,0.0,1.0
2010-03-22,26.58,26.69,26.11,26.3,191000,10.4770240959229,10.5203827358985,10.2917644523908,10.3666566487123,484563.169228141,0.0,1.0
2010-03-23,26.82,26.93,26.43,26.72,165600,10.5716247649606,10.6149834049362,10.4178986777743,10.5322078195282,420123.878660628,0.0,1.0
2010-03-24,26.8,27.09,26.73,26.81,204300,10.5637413758741,10.678050517628,10.5361495140714,10.5676830704173,518305.002478059,0.0,1.0
2010-03-25,26.91,27.27,26.85,27.01,160100,10.6071000158497,10.7490010194062,10.5834498485903,10.6465169612821,406170.488970814,0.0,1.0
2010-03-26,26.94,27.18,26.73,26.91,180900,10.6189250994794,10.7135257685171,10.5361495140714,10.6071000158497,458939.671797753,0.0,1.0
2010-03-29,26.82,27.1,26.63,27.1,274900,10.5716247649606,10.6819922121712,10.4967325686391,10.6819922121712,697415.786496417,0.0,1.0
2010-03-30,26.99,27.17,26.761,26.79,195300,10.6386335721956,10.7095840739738,10.5483687671555,10.5597996813309,495472.182985633,0.0,1.0
2010-03-31,26.72,27.03,26.68,26.93,244700,10.5322078195282,10.6544003503685,10.5164410413553,10.6149834049362,620798.992199614,0.0,1.0
2010-04-01,27.27,27.27,26.81,26.83,250500,10.7490010194062,10.7490010194062,10.5676830704173,10.5755664595038,635513.475872511,0.0,1.0
2010-04-05,27.67,27.79,27.21,27.43,234800,10.9066688011357,10.9539691356545,10.7253508521468,10.812068132098,595682.890757945,0.0,1.0
2010-04-06,27.61,27.83,27.49,27.49,278900,10.8830186338763,10.9697359138275,10.8357182993574,10.8357182993574,707563.706270828,0.0,1.0
2010-04-07,27.56,27.85,27.36,27.63,143400,10.8633101611601,10.9776193029139,10.7844762702953,10.8909020229627,363802.923912646,0.0,1.0
2010-04-08,27.86,27.91,27.35,27.54,230700,10.9815609974572,11.0012694701734,10.7805345757521,10.8554267720736,585281.272989173,0.0,1.0
2010-04-09,27.69,27.9,27.59,27.85,137600,10.9145521902221,10.9973277756301,10.8751352447898,10.9776193029139,349088.440239752,0.0,1.0
2010-04-12,27.93,27.96,27.6,27.82,94900,11.0091528592598,11.0209779428895,10.879076939333,10.9657942192842,240759.39664791,0.0,1.0
2010-04-13,28.24,28.25,27.75,27.96,150900,11.1313453901002,11.1352870846434,10.9382023574816,11.0209779428895,382830.273489667,0.0,1.0
2010-04-14,28.2,28.42,28.1309,28.3,294800,11.1155786119272,11.2022958918784,11.0883415026334,11.1549955573596,747901.687374117,0.0,1.0
2010-04-15,28.23,28.29,27.99,28.06,219800,11.1274036955569,11.1510538628163,11.0328030265192,11.0603948883219,557628.191603905,0.0,1.0
2010-04-16,28.09,28.38,27.73,28.14,301800,11.0722199719516,11.1865291137055,10.9303189683951,11.0919284446678,765660.546979337,0.0,1.0
2010-04-19,28.39,28.5,27.76,27.9,311300,11.1904708082487,11.2338294482243,10.9421440520248,10.9973277756301,789761.856443564,0.0,1.0
2010-04-20,28.31,28.51,28.09,28.47,174800,11.1589372519028,11.2377711427675,11.0722199719516,11.2220043645946,443464.094141776,0.0,1.0
2010-04-21,28.11,28.46,27.85,28.17,161400,11.0801033610381,11.2180626700514,10.9776193029139,11.1037535282975,409468.562897497,0.0,1.0
2010-04-22,28.37,28.38,27.8,27.92,158600,11.1825874191622,11.1865291137055,10.9579108301977,11.0052111647166,402365.019055411,0.0,1.0
2010-04-23,28.67,28.68,28.22,28.22,165900,11.3008382554593,11.3047799500026,11.1234620010137,11.1234620010137,420884.972643712,0.0,1.0
2010-04-26,28.63,28.87,28.53,28.7,132800,11.2850714772864,11.3796721463241,11.245654531854,11.312663339089,336910.936510456,0.0,1.0
2010-04-27,27.41,28.4,27.38,28.33,200100,10.8041847430115,11.1944125027919,10.7923596593818,11.1668206409893,507649.686714929,0.0,1.0
2010-04-28,27.47,27.9046,27.33,27.54,282500,10.8278349102709,10.99914095512,10.7726511866656,10.8554267720736,716696.834067804,0.0,1.0
2010-04-29,28.43,28.46,27.48,27.62,437400,11.2062375864217,11.2180626700514,10.8317766048142,10.8869603284195,1109675.02733188,0.0,1.0
2010-04-30,28.12,28.77,28.04,28.4,303400,11.0840450555813,11.3402552008917,11.0525114992354,11.1944125027919,769719.714889102,0.0,1.0
2010-05-03,28.99,29.53,28.51,28.51,370700,11.4269724808429,11.6398239861777,11.2377711427675,11.2377711427675,940458.465093572,0.0,1.0
2010-05-04,27.5,28.91,27.36,28.69,320100,10.8396599939007,11.395438924497,10.7844762702953,11.3087216445458,812087.279947264,0.0,1.0
2010-05-05,27.15,27.52,26.93,27.24,384000,10.7017006848874,10.8475433829871,10.6149834049362,10.7371759357765,974200.298343487,0.0,1.0
2010-05-06,26.15,27.66,25.29,27.17,623200,10.3075312305637,10.9027271065924,9.96854549984536,10.7095840739738,1581045.90085329,0.0,1.0
2010-05-07,25.68,26.42,25.14,26.04,593100,10.1222715870316,10.4139569832311,9.90942008169681,10.2641725905881,1504682.80455084,0.0,1.0
2010-05-10,27.14,27.16,26.365,26.93,401900,10.6977589903441,10.7056423794306,10.3922776632433,10.6149834049362,1019612.23933398,0.0,1.0
2010-05-11,26.85,27.315,26.7,26.74,338300,10.5834498485903,10.7667386448508,10.5243244304417,10.5400912086147,858260.314920837,0.0,1.0
2010-05-12,27.41,27.505,26.87,26.91,226900,10.8041847430115,10.8416308411723,10.5913332376767,10.6071000158497,575640.749203485,0.0,1.0
2010-05-13,27.27,27.53,27.18,27.4,165300,10.7490010194062,10.8514850775304,10.7135257685171,10.8002430484683,419362.784677549,0.0,1.0
2010-05-14,26.37,27.09,26.13,27.03,283400,10.3942485105149,10.678050517628,10.2996478414772,10.6544003503685,718980.116017045,0.0,1.0
2010-05-17,26.28,26.73,25.59,26.47,281300,10.3587732596258,10.5361495140714,10.0867963361425,10.4336654559473,713652.458135477,0.0,1.0
2010-05-18,26.21,26.92,26.12,26.69,737900,10.3311813978231,10.6110417103929,10.295706146934,10.5203827358985,1872037.50038454,0.0,1.0
2010-05-19,26.21,26.6,25.8,26.1,535700,10.3311813978231,10.4849074850094,10.1695719215504,10.2878227578475,1359060.15578804,0.0,1.0
2010-05-20,24.9,25.855,24.87,25.57,742800,9.81481941265913,10.1912512415382,9.80299432902943,10.078912947056,1884468.70210819,0.0,1.0
2010-05-21,25.17,25.19,24.25,24.46,509400,9.92124516532652,9.929128554413,9.55860926734876,9.64138485275672,1292337.58327129,0.0,1.0
2010-05-24,24.34,25.17,24.33,25.05,341300,9.59408451823789,9.92124516532652,9.59014282369465,9.87394483080768,865871.254751648,0.0,1.0
2010-05-25,24.23,24.27,23.24,23.35,537300,9.55072587826228,9.56649265643523,9.16049811848186,9.20385675845746,1363119.3236978,0.0,1.0
2010-05-26,24.15,24.66,24.04,24.24,338200,9.51919232191639,9.72021874362146,9.47583368194079,9.55466757280552,858006.616926479,0.0,1.0
2010-05-27,25.9,25.93,24.64,24.69,313000,10.2089888669828,10.2208139506125,9.71233535453498,9.73204382725117,794074.722347687,0.0,1.0
2010-05-28,26.08,26.44,25.71,25.94,574400,10.2799393687611,10.4218403723176,10.1340966706613,10.2247556451557,1457241.27960546,0.0,1.0
2010-06-01,25.96,26.69,25.91,26.17,799300,10.2326390342422,10.5203827358985,10.212930561526,10.3154146196502,2027808.06892175,0.0,1.0
2010-06-02,26.62,26.68,25.97,26.07,606300,10.4927908740958,10.5164410413553,10.2365807287854,10.2759976742178,1538170.9398064,0.0,1.0
2010-06-03,26.53,26.7,26.27,26.53,443700,10.4573156232067,10.5243244304417,10.3548315650825,10.4573156232067,1125658.00097658,0.0,1.0
2010-06-04,25.06,25.97,25.01,25.89,395400,9.87788652535092,10.2365807287854,9.85817805263474,10.2050471724396,1003121.86970056,0.0,1.0
2010-06-07,24.91,25.38,24.87,25.24,287000,9.81876110720237,10.0040207507345,9.80299432902943,9.94883702712918,728113.243814014,0.0,1.0
2010-06-08,25.5,25.57,24.76,24.92,451400,10.0513210852533,10.078912947056,9.75963568905382,9.82270280174561,1145192.74654232,0.0,1.0
2010-06-09,25.11,25.79,25.01,25.72,287700,9.8975949980671,10.1656302270072,9.85817805263474,10.1380383652045,729889.129774536,0.0,1.0
2010-06-10,25.9,25.97,25.32,25.53,236000,10.2089888669828,10.2365807287854,9.98037058347507,10.063146168883,598727.266690269,0.0,1.0
2010-06-11,26.19,26.23,25.56,25.62,156100,10.3232980087367,10.3390647869096,10.0749712525127,10.0986214197722,396022.569196401,0.0,1.0
2010-06-14,26.24,26.98,26.17,26.27,310500,10.3430064814528,10.6346918776523,10.3154146196502,10.3548315650825,787732.272488684,0.0,1.0
2010-06-15,26.88,26.92,26.15,26.38,150200,10.59527493222,10.6110417103929,10.3075312305637,10.3981902050582,381054.387529145,0.0,1.0
2010-06-16,26.89,26.93,26.56,26.61,255900,10.5992166267632,10.6149834049362,10.4691407068364,10.4888491795526,649213.167567967,0.0,1.0
2010-06-17,27.01,27.09,26.69,26.86,280000,10.6465169612821,10.678050517628,10.5203827358985,10.5873915431335,710354.384208792,0.0,1.0
2010-06-18,27.05,27.34,26.95,27.02,202600,10.662283739455,10.7765928812089,10.6228667940226,10.6504586558253,513992.136573935,0.0,1.0
2010-06-21,26.87,27.8,26.74,27.49,190500,10.5913332376767,10.9579108301977,10.5400912086147,10.8357182993574,483294.679256342,0.0,1.0
2010-06-22,27.1,27.45,26.68,26.97,447100,10.6819922121712,10.8199515211845,10.5164410413553,10.6307501831091,1134283.73278483,0.0,1.0
2010-06-23,26.91,27.17,26.65,27.09,308200,10.6071000158497,10.7095840739738,10.5046159577255,10.678050517628,781897.218618394,0.0,1.0
2010-06-24,26.8,27.2,26.56,26.81,349400,10.5637413758741,10.7214091576036,10.4691407068364,10.5676830704173,886420.79229483,0.0,1.0
2010-06-25,26.88,26.99,26.26,26.93,618400,10.59527493222,10.6386335721956,10.3508898705393,10.6149834049362,1568868.39712399,0.0,1.0
2010-06-28,26.99,27.18,26.72,27.0,258500,10.6386335721956,10.7135257685171,10.5322078195282,10.6425752667388,655809.315421332,0.0,1.0
2010-06-29,25.93,26.59,25.77,26.59,373300,10.2208139506125,10.4809657904661,10.1577468379207,10.4809657904661,947054.612946939,0.0,1.0
2010-06-30,25.56,26.09,25.5,25.78,347700,10.0749712525127,10.2838810633043,10.0513210852533,10.161688532464,882107.926390711,0.0,1.0
2010-07-01,25.29,25.64,24.96,25.62,530900,9.96854549984536,10.1065048088586,9.83846957991855,10.0986214197722,1346882.65205875,0.0,1.0
2010-07-02,24.93,25.73,24.82,25.41,601700,9.82664449628884,10.1419800597478,9.78328585631324,10.0158458343642,1526500.83206583,0.0,1.0
2010-07-06,25.07,25.65,24.86,25.33,485300,9.88182821989416,10.1104465034019,9.79905263448619,9.98431227801831,1231196.36663046,0.0,1.0
2010-07-07,26.07,26.08,25.13,25.25,514900,10.2759976742178,10.2799393687611,9.90547838715358,9.95277872167242,1306290.9729611,0.0,1.0
2010-07-08,26.52,26.56,26.07,26.36,195500,10.4533739286635,10.4691407068364,10.2759976742178,10.3903068159717,495979.578974353,0.0,1.0
2010-07-09,27.16,27.22,26.49,26.57,243100,10.7056423794306,10.72929254669,10.4415488450338,10.4730824013796,616739.82428985,0.0,1.0
2010-07-12,26.95,27.26,26.61,27.21,195700,10.6228667940226,10.745059324863,10.4888491795526,10.7253508521468,496486.974963077,0.0,1.0
2010-07-13,27.58,27.87,27.3,27.49,295400,10.8711935502465,10.9855026920004,10.7608261030359,10.8357182993574,749423.875340281,0.0,1.0
2010-07-14,27.22,27.51,27.1,27.43,187900,10.72929254669,10.8436016884439,10.6819922121712,10.812068132098,476698.531402974,0.0,1.0
2010-07-15,27.51,27.52,26.94,27.07,469500,10.8436016884439,10.8475433829871,10.6189250994794,10.6701671285415,1191112.08352153,0.0,1.0
2010-07-16,26.71,27.3,26.59,27.25,328000,10.528266124985,10.7608261030359,10.4809657904661,10.7411176303197,832129.421501727,0.0,1.0
2010-07-19,26.66,26.92,26.3,26.89,177300,10.5085576522688,10.6110417103929,10.3666566487123,10.5992166267632,449806.544000782,0.0,1.0
2010-07-20,26.92,26.92,25.98,26.21,289800,10.6110417103929,10.6110417103929,10.2405224233287,10.3311813978231,735216.787656104,0.0,1.0
2010-07-21,26.5,27.35,26.47,27.18,250700,10.445490539577,10.7805345757521,10.4336654559473,10.7135257685171,636020.871861231,0.0,1.0
2010-07-22,27.61,27.9,26.71,26.71,484400,10.8830186338763,10.9973277756301,10.528266124985,10.528266124985,1228913.08468121,0.0,1.0
2010-07-23,28.17,28.33,27.45,27.57,264200,11.1037535282975,11.1668206409893,10.8199515211845,10.8672518557033,670270.10109987,0.0,1.0
2010-07-26,28.24,28.41,28.1,28.29,234400,11.1313453901002,11.1983541973352,11.0761616664948,11.1510538628163,594668.098780503,0.0,1.0
2010-07-27,28.23,28.48,28.09,28.35,230700,11.1274036955569,11.2259460591378,11.0722199719516,11.1747040300758,585281.272989176,0.0,1.0
2010-07-28,27.73,28.19,27.65,28.19,266400,10.9303189683951,11.111636917384,10.8987854120492,11.111636917384,675851.456975795,0.0,1.0
2010-07-29,28.15,28.39,27.73,27.8,190600,11.095870139211,11.1904708082487,10.9303189683951,10.9579108301977,483548.377250702,0.0,1.0
2010-07-30,28.06,28.38,27.78,27.81,272900,11.0603948883219,11.1865291137055,10.9500274411113,10.961852524741,692341.826609214,0.0,1.0
2010-08-02,28.44,29.5,27.09,27.09,576700,11.2101792809649,11.627998902548,10.678050517628,10.678050517628,1463076.33347576,0.0,1.0
2010-08-03,28.43,28.94,28.37,28.39,312300,11.2062375864217,11.4072640081267,11.1825874191622,11.1904708082487,792298.836387163,0.0,1.0
2010-08-04,28.77,28.8,28.47,28.61,158600,11.3402552008917,11.3520802845214,11.2220043645946,11.2771880881999,402365.01905541,0.0,1.0
2010-08-05,28.45,28.84,28.39,28.59,150400,11.2141209755081,11.3678470626944,11.1904708082487,11.2693046991134,381561.783517868,0.0,1.0
2010-08-06,28.31,28.52,28.03,28.08,229000,11.1589372519028,11.2417128373108,11.0485698046922,11.0682782774084,580968.40708505,0.0,1.0
2010-08-09,28.69,28.7999,28.33,28.45,152000,11.3087216445458,11.352040867576,11.1668206409893,11.2141209755081,385620.951427631,0.0,1.0
2010-08-10,28.44,28.66,28.105,28.31,162100,11.2101792809649,11.2968965609161,11.0781325137665,11.1589372519028,411244.44885802,0.0,1.0
2010-08-11,27.35,27.97,27.31,27.93,176900,10.7805345757521,11.0249196374328,10.7647677975792,11.0091528592598,448791.752023342,0.0,1.0
2010-08-12,27.67,27.82,26.8,26.94,222000,10.9066688011357,10.9657942192842,10.5637413758741,10.6189250994794,563209.547479828,0.0,1.0
2010-08-13,27.6,27.92,27.51,27.52,89400,10.879076939333,11.0052111647166,10.8436016884439,10.8475433829871,226806.006958094,0.0,1.0
2010-08-16,27.41,27.64,27.24,27.45,208300,10.8041847430115,10.894843717506,10.7371759357765,10.8199515211845,528452.922252472,0.0,1.0
2010-08-17,27.55,27.74,27.4925,27.65,244600,10.8593684666168,10.9342606629383,10.8367037229932,10.8987854120492,620545.294205256,0.0,1.0
2010-08-18,27.63,27.75,27.41,27.58,192600,10.8909020229627,10.9382023574816,10.8041847430115,10.8711935502465,488622.337137908,0.0,1.0
2010-08-19,27.25,27.53,27.18,27.42,222100,10.7411176303197,10.8514850775304,10.7135257685171,10.8081264375548,563463.245474192,0.0,1.0
2010-08-20,27.15,27.26,26.68,27.0,212000,10.7017006848874,10.745059324863,10.5164410413553,10.6425752667388,537839.7480438,0.0,1.0
2010-08-23,27.09,27.54,27.07,27.33,187100,10.678050517628,10.8554267720736,10.6701671285415,10.7726511866656,474668.947448089,0.0,1.0
2010-08-24,26.17,26.82,26.13,26.78,357500,10.3154146196502,10.5716247649606,10.2996478414772,10.5558579867876,906970.329838013,0.0,1.0
2010-08-25,25.96,26.22,25.87,25.99,519800,10.2326390342422,10.3351230923664,10.1971637833531,10.2444641178719,1318722.17468476,0.0,1.0
2010-08-26,25.61,26.17,25.5938,26.04,319900,10.0946797252289,10.3154146196502,10.0882941800689,10.2641725905881,811579.88395855,0.0,1.0
2010-08-27,26.54,26.59,25.33,25.78,263600,10.4612573177499,10.4809657904661,9.98431227801831,10.161688532464,668747.91313371,0.0,1.0
2010-08-30,25.94,26.6,25.92,26.41,232200,10.2247556451557,10.4849074850094,10.2168722560693,10.4100152886879,589086.742904581,0.0,1.0
2010-08-31,26.02,26.16,25.66,25.91,180800,10.2562892015016,10.3114729251069,10.1143881979451,10.212930561526,458685.973803394,0.0,1.0
2010-09-01,27.0,27.0,26.23,26.46,191100,10.6425752667388,10.6425752667388,10.3390647869096,10.429723761404,484816.867222503,0.0,1.0
2010-09-02,26.9,27.04,26.67,26.99,221700,10.6031583213065,10.6583420449118,10.512499346812,10.6386335721956,562448.453496746,0.0,1.0
2010-09-03,27.28,27.41,27.05,27.21,330900,10.7529427139494,10.8041847430115,10.662283739455,10.7253508521468,839486.663338182,0.0,1.0
2010-09-07,26.76,27.25,26.74,27.12,187500,10.5479745977011,10.7411176303197,10.5400912086147,10.6898756012577,475683.739425534,0.0,1.0
2010-09-08,27.36,27.36,26.85,26.85,248300,10.7844762702953,10.7844762702953,10.5834498485903,10.5834498485903,629932.119996587,0.0,1.0
2010-09-09,27.49,27.77,27.273,27.77,189500,10.8357182993574,10.946085746568,10.7501835277692,10.946085746568,480757.699312738,0.0,1.0
2010-09-10,27.44,27.6,27.18,27.6,124000,10.8160098266412,10.879076939333,10.7135257685171,10.879076939333,314585.513006753,0.0,1.0
2010-09-13,27.83,27.97,27.53,27.77,192200,10.9697359138275,11.0249196374328,10.8514850775304,10.946085746568,487607.545160463,0.0,1.0
2010-09-14,27.89,28.07,27.41,27.7,342300,10.9933860810869,11.0643365828651,10.8041847430115,10.9184938847654,868408.234695249,0.0,1.0
2010-09-15,27.78,27.87,27.3,27.62,172700,10.9500274411113,10.9855026920004,10.7608261030359,10.8869603284195,438136.436260209,0.0,1.0
2010-09-16,27.71,27.89,27.58,27.75,193100,10.9224355793086,10.9933860810869,10.8711935502465,10.9382023574816,489890.827109709,0.0,1.0
2010-09-17,27.65,27.87,27.58,27.74,276500,10.8987854120492,10.9855026920004,10.8711935502465,10.9342606629383,701474.954406184,0.0,1.0
2010-09-20,28.23,28.29,27.55,27.8,184100,11.1274036955569,11.1510538628163,10.8593684666168,10.9579108301977,467058.007617283,0.0,1.0
2010-09-21,28.17,28.52,27.9999,28.32,199700,11.1037535282975,11.2417128373108,11.036705304117,11.1628789464461,506634.894737487,0.0,1.0
2010-09-22,27.57,28.17,27.5,28.01,177700,10.8672518557033,11.1037535282975,10.8396599939007,11.0406864156057,450821.335978224,0.0,1.0
2010-09-23,27.19,27.64,27.16,27.25,200900,10.7174674630603,10.894843717506,10.7056423794306,10.7411176303197,509679.270669811,0.0,1.0
2010-09-24,27.73,27.73,27.42,27.45,173900,10.9303189683951,10.9303189683951,10.8081264375548,10.8199515211845,441180.812192533,0.0,1.0
2010-09-27,27.45,27.8,27.37,27.8,279100,10.8199515211845,10.9579108301977,10.7884179648386,10.9579108301977,708071.10225955,0.0,1.0
2010-09-28,27.72,27.79,27.35,27.54,216600,10.9263772738519,10.9539691356545,10.7805345757521,10.8554267720736,549509.855784372,0.0,1.0
2010-09-29,27.74,27.98,27.54,27.75,202900,10.9342606629383,11.028861331976,10.8554267720736,10.9382023574816,514753.230557017,0.0,1.0
2010-09-30,27.99,28.44,27.79,28.04,220200,11.0328030265192,11.2101792809649,10.9539691356545,11.0525114992354,558642.983581347,0.0,1.0
2010-10-01,27.81,28.37,27.57,28.23,171300,10.961852524741,11.1825874191622,10.8672518557033,11.1274036955569,434584.664339165,0.0,1.0
2010-10-04,27.62,28.04,27.47,27.78,146700,10.8869603284195,11.0525114992354,10.8278349102709,10.9500274411113,372174.957726536,0.0,1.0
2010-10-05,28.24,28.28,27.58,27.93,220500,11.1313453901002,11.1471121682731,10.8711935502465,11.0091528592598,559404.077564423,0.0,1.0
2010-10-06,28.12,28.25,28.03,28.24,128400,11.0840450555813,11.1352870846434,11.0485698046922,11.1313453901002,325748.224758605,0.0,1.0
2010-10-07,27.88,28.37,27.84,28.24,162900,10.9894443865436,11.1825874191622,10.9736776083707,11.1313453901002,413274.032812904,0.0,1.0
2010-10-08,28.13,28.2477,27.75,27.88,140800,11.0879867501246,11.1343804948985,10.9382023574816,10.9894443865436,357206.776059278,0.0,1.0
2010-10-11,28.05,28.26,27.96,28.21,71100,11.0564531937787,11.1392287791866,11.0209779428895,11.1195203064705,180379.273990161,0.0,1.0
2010-10-12,28.24,28.32,27.79,28.0,159700,11.1313453901002,11.1628789464461,10.9539691356545,11.0367447210625,405155.696993371,0.0,1.0
2010-10-13,28.39,28.69,28.27,28.48,147000,11.1904708082487,11.3087216445458,11.1431704737299,11.2259460591378,372936.051709617,0.0,1.0
2010-10-14,28.3,28.73,28.09,28.31,149600,11.1549955573596,11.3244884227188,11.0722199719516,11.1589372519028,379532.199562984,0.0,1.0
2010-10-15,28.22,28.58,28.11,28.49,168400,11.1234620010137,11.2653630045702,11.0801033610381,11.2298877536811,427227.422502717,0.0,1.0
2010-10-18,28.15,28.44,28.05,28.19,226600,11.095870139211,11.2101792809649,11.0564531937787,11.111636917384,574879.655220404,0.0,1.0
2010-10-19,27.87,28.3,27.71,27.8,245800,10.9855026920004,11.1549955573596,10.9224355793086,10.9579108301977,623589.670137578,0.0,1.0
2010-10-20,28.1,28.19,27.7535,27.9,254000,11.0761616664948,11.111636917384,10.9395819505717,10.9973277756301,644392.905675123,0.0,1.0
2010-10-21,28.07,28.26,27.85,28.26,193300,11.0643365828651,11.1392287791866,10.9776193029139,11.1392287791866,490398.22309843,0.0,1.0
2010-10-22,28.09,28.29,28.0,28.08,148800,11.0722199719516,11.1510538628163,11.0367447210625,11.0682782774084,377502.615608102,0.0,1.0
2010-10-25,27.93,28.3275,27.91,28.25,190300,11.0091528592598,11.1658352173535,11.0012694701734,11.1352870846434,482787.283267621,0.0,1.0
2010-10-26,28.11,28.21,27.76,27.76,198700,11.0801033610381,11.1195203064705,10.9421440520248,10.9421440520248,504097.914793883,0.0,1.0
2010-10-27,27.82,28.06,27.6,27.95,108900,10.9657942192842,11.0603948883219,10.879076939333,11.0170362483463,276277.115858349,0.0,1.0
2010-10-28,27.74,27.97,27.48,27.97,170700,10.9342606629383,11.0249196374328,10.8317766048142,11.0249196374328,433062.476373005,0.0,1.0
2010-10-29,27.72,27.76,27.45,27.68,228200,10.9263772738519,10.9421440520248,10.8199515211845,10.9106104956789,578938.823130165,0.0,1.0
2010-11-01,28.23,28.75,27.6275,28.12,289200,11.1274036955569,11.3323718118052,10.8899165993269,11.0840450555813,733694.599689942,0.0,1.0
2010-11-02,27.91,28.43,27.89,28.35,268700,11.0012694701734,11.2062375864217,10.9933860810869,11.1747040300758,681686.510846079,0.0,1.0
2010-11-03,27.8,28.2,27.45,27.96,336900,10.9579108301977,11.1155786119272,10.8199515211845,11.0209779428895,854708.542999799,0.0,1.0
2010-11-04,28.57,28.59,27.96,28.06,336300,11.261421310027,11.2693046991134,11.0209779428895,11.0603948883219,853186.355033631,0.0,1.0
2010-11-05,28.48,28.792,28.27,28.59,246000,11.2259460591378,11.3489269288868,11.1431704737299,11.2693046991134,624097.0661263,0.0,1.0
2010-11-08,28.08,28.39,27.79,28.38,472900,11.0682782774084,11.1904708082487,10.9539691356545,11.1865291137055,1199737.81532978,0.0,1.0
2010-11-09,27.55,28.23,27.49,28.1,196400,10.8593684666168,11.1274036955569,10.8357182993574,11.0761616664948,498262.860923599,0.0,1.0
2010-11-10,27.84,27.88,27.38,27.55,216800,10.9736776083707,10.9894443865436,10.7923596593818,10.8593684666168,550017.251773095,0.0,1.0
2010-11-11,27.45,27.69,27.43,27.59,100900,10.8199515211845,10.9145521902221,10.812068132098,10.8751352447898,255981.276309525,0.0,1.0
2010-11-12,26.99,27.33,26.92,27.3,157200,10.6386335721956,10.7726511866656,10.6110417103929,10.7608261030359,398813.247134365,0.0,1.0
2010-11-15,27.06,27.46,26.97,27.06,143300,10.6662254339982,10.8238932157277,10.6307501831091,10.6662254339982,363549.225918288,0.0,1.0
2010-11-16,26.51,26.96,26.42,26.91,217200,10.4494322341202,10.6268084885659,10.4139569832311,10.6071000158497,551032.043750538,0.0,1.0
2010-11-17,26.37,26.7,26.21,26.61,300800,10.3942485105149,10.5243244304417,10.3311813978231,10.4888491795526,763123.567035734,0.0,1.0
2010-11-18,26.76,26.89,26.59,26.68,149100,10.5479745977011,10.5992166267632,10.4809657904661,10.5164410413553,378263.709591185,0.0,1.0
2010-11-19,26.42,26.73,26.37,26.73,133200,10.4139569832311,10.5361495140714,10.3942485105149,10.5361495140714,337925.728487898,0.0,1.0
2010-11-22,26.29,26.41,26.14,26.29,259200,10.362714954169,10.4100152886879,10.3035895360205,10.362714954169,657585.201381857,0.0,1.0
2010-11-23,25.74,26.1,25.71,26.03,308600,10.145921754291,10.2878227578475,10.1340966706613,10.2602308960449,782912.010595836,0.0,1.0
2010-11-24,26.39,26.42,25.89,25.91,218000,10.4021318996014,10.4139569832311,10.2050471724396,10.212930561526,553061.627705418,0.0,1.0
2010-11-26,26.03,26.33,26.01,26.16,131100,10.2602308960449,10.378481732342,10.2523475069584,10.3114729251069,332598.070606331,0.0,1.0
2010-11-29,25.9,25.97,25.43,25.96,385700,10.2089888669828,10.2365807287854,10.0237292234507,10.2326390342422,978513.164247614,0.0,1.0
2010-11-30,25.82,26.0,25.63,25.67,427200,10.1774553106369,10.2484058124152,10.1025631143154,10.1183298924884,1083797.83190713,0.0,1.0
2010-12-01,26.3,26.36,26.12,26.21,211000,10.3666566487123,10.3903068159717,10.295706146934,10.3311813978231,535302.768100196,0.0,1.0
2010-12-02,26.66,26.66,26.26,26.3,188500,10.5085576522688,10.5085576522688,10.3508898705393,10.3666566487123,478220.719369134,0.0,1.0
2010-12-03,27.4,27.46,26.61,26.67,432800,10.8002430484683,10.8238932157277,10.4888491795526,10.512499346812,1098004.91959131,0.0,1.0
2010-12-06,27.12,27.34,27.06,27.29,256100,10.6898756012577,10.7765928812089,10.6662254339982,10.7568844084927,649720.563556684,0.0,1.0
2010-12-07,27.21,27.45,27.15,27.42,156200,10.7253508521468,10.8199515211845,10.7017006848874,10.8081264375548,396276.267190763,0.0,1.0
2010-12-08,27.07,27.41,26.9,27.18,348200,10.6701671285415,10.8041847430115,10.6031583213065,10.7135257685171,883376.416362506,0.0,1.0
2010-12-09,27.23,27.3,27.04,27.27,223900,10.7332342412333,10.7608261030359,10.6583420449118,10.7490010194062,568029.809372673,0.0,1.0
2010-12-10,27.42,27.45,27.11,27.25,121600,10.8081264375548,10.8199515211845,10.6859339067144,10.7411176303197,308496.761142104,0.0,1.0
2010-12-13,27.36,27.56,27.31,27.49,151100,10.7844762702953,10.8633101611601,10.7647677975792,10.8357182993574,383337.66947839,0.0,1.0
2010-12-14,27.27,27.47,27.25,27.41,249100,10.7490010194062,10.8278349102709,10.7411176303197,10.8041847430115,631961.703951467,0.0,1.0
2010-12-15,26.79,27.54,26.79,27.24,263800,10.5597996813309,10.8554267720736,10.5597996813309,10.7371759357765,669255.309122425,0.0,1.0
2010-12-16,27.1,27.25,26.77,26.83,141400,10.6819922121712,10.7411176303197,10.5519162922444,10.5755664595038,358728.964025441,0.0,1.0
2010-12-17,27.02,27.17,26.99,27.08,212800,10.6504586558253,10.7095840739738,10.6386335721956,10.6741088230847,539869.331998683,0.0,1.0
2010-12-20,27.06,27.13,27.0,27.1,90900,10.6662254339982,10.6938172958009,10.6425752667388,10.6819922121712,230611.476873499,0.0,1.0
2010-12-21,27.19,27.2,27.0,27.15,132500,10.7174674630603,10.7214091576036,10.6425752667388,10.7017006848874,336149.842527376,0.0,1.0
2010-12-22,27.27,27.29,27.09,27.18,204900,10.7490010194062,10.7568844084927,10.678050517628,10.7135257685171,519827.190444222,0.0,1.0
2010-12-23,27.01,27.32,27.0,27.29,74700,10.6465169612821,10.7687094921224,10.6425752667388,10.7568844084927,189512.401787131,0.0,1.0
2010-12-27,27.3,27.32,26.8,26.9,103600,10.7608261030359,10.7687094921224,10.5637413758741,10.6031583213065,262831.122157254,0.0,1.0
2010-12-28,27.2,27.38,27.05,27.38,150800,10.7214091576036,10.7923596593818,10.662283739455,10.7923596593818,382576.575495306,0.0,1.0
2010-12-29,27.2,27.27,27.03,27.22,65400,10.7214091576036,10.7490010194062,10.6544003503685,10.72929254669,165918.488311625,0.0,1.0
2010-12-30,26.91,27.23,26.89,27.23,120200,10.6071000158497,10.7332342412333,10.5992166267632,10.7332342412333,304944.989221061,0.0,1.0
2010-12-31,27.05,27.08,26.81,26.91,109900,10.662283739455,10.6741088230847,10.5676830704173,10.6071000158497,278814.095801952,0.0,1.0
2011-01-03,27.36,27.39,26.99,27.25,152700,10.7844762702953,10.796301353925,10.6386335721956,10.7411176303197,387396.837388155,0.0,1.0
2011-01-04,27.34,27.46,27.14,27.46,129900,10.7765928812089,10.8238932157277,10.6977589903441,10.8238932157277,329553.694674007,0.0,1.0
2011-01-05,27.49,27.49,27.14,27.24,176600,10.8357182993574,10.8357182993574,10.6977589903441,10.7371759357765,448030.658040262,0.0,1.0
2011-01-06,27.64,27.69,27.07,27.45,458900,10.894843717506,10.9145521902221,10.6701671285415,10.8199515211845,1164220.09611934,0.0,1.0
2011-01-07,27.44,27.71,27.4,27.71,259200,10.8160098266412,10.9224355793086,10.8002430484683,10.9224355793086,657585.201381857,0.0,1.0
2011-01-10,27.43,27.55,27.27,27.3,164900,10.812068132098,10.8593684666168,10.7490010194062,10.7608261030359,418347.992700108,0.0,1.0
2011-01-11,27.53,27.67,27.37,27.53,90300,10.8514850775304,10.9066688011357,10.7884179648386,10.8514850775304,229089.288907335,0.0,1.0
2011-01-12,27.49,27.74,27.37,27.74,164000,10.8357182993574,10.9342606629383,10.7884179648386,10.9342606629383,416064.710750866,0.0,1.0
2011-01-13,27.09,27.58,27.07,27.53,206500,10.678050517628,10.8711935502465,10.6701671285415,10.8514850775304,523886.358353983,0.0,1.0
2011-01-14,27.11,27.17,26.86,27.02,158500,10.6859339067144,10.7095840739738,10.5873915431335,10.6504586558253,402111.32106105,0.0,1.0
2011-01-18,26.99,27.13,26.79,27.13,111600,10.6386335721956,10.6938172958009,10.5597996813309,10.6938172958009,283126.961706076,0.0,1.0
2011-01-19,26.61,27.06,26.53,26.95,138100,10.4888491795526,10.6662254339982,10.4573156232067,10.6228667940226,350356.930211552,0.0,1.0
2011-01-20,26.47,26.75,26.26,26.59,147200,10.4336654559473,10.5440329031579,10.3508898705393,10.4809657904661,373443.447698337,0.0,1.0
2011-01-21,26.9,27.31,26.75,27.0,226800,10.6031583213065,10.7647677975792,10.5440329031579,10.6425752667388,575387.051209121,0.0,1.0
2011-01-24,26.99,27.04,26.85,26.93,125400,10.6386335721956,10.6583420449118,10.5834498485903,10.6149834049362,318137.284927795,0.0,1.0
2011-01-25,27.26,27.3,26.87,26.87,191100,10.745059324863,10.7608261030359,10.5913332376767,10.5913332376767,484816.867222501,0.0,1.0
2011-01-26,27.21,27.45,27.13,27.27,118800,10.7253508521468,10.8199515211845,10.6938172958009,10.7490010194062,301393.217300017,0.0,1.0
2011-01-27,27.36,27.37,27.13,27.18,168900,10.7844762702953,10.7884179648386,10.6938172958009,10.7135257685171,428495.912474521,0.0,1.0
2011-01-28,26.94,27.39,26.82,27.39,247500,10.6189250994794,10.796301353925,10.5716247649606,10.796301353925,627902.536041702,0.0,1.0
2011-01-31,26.87,27.22,26.8,27.03,210500,10.5913332376767,10.72929254669,10.5637413758741,10.6544003503685,534034.278128399,0.0,1.0
2011-02-01,27.4,27.51,27.03,27.03,108700,10.8002430484683,10.8436016884439,10.6544003503685,10.6544003503685,275769.719869628,0.0,1.0
2011-02-02,27.32,27.59,27.18,27.28,153300,10.7687094921224,10.8751352447898,10.7135257685171,10.7529427139494,388919.025354315,0.0,1.0
2011-02-03,27.62,27.68,27.22,27.33,193900,10.8869603284195,10.9106104956789,10.72929254669,10.7726511866656,491920.41106459,0.0,1.0
2011-02-04,27.74,27.79,27.5,27.6,154900,10.9342606629383,10.9539691356545,10.8396599939007,10.879076939333,392978.19326408,0.0,1.0
2011-02-07,30.19,30.71,28.79,28.99,1186100,11.8999758260313,12.1049439422796,11.3481385899782,11.4269724808429,3009111.91110732,0.0,1.0
2011-02-08,30.09,30.32,29.63,30.02,363300,11.8605588805989,11.9512178550934,11.67924093161,11.8329670187963,921684.813510913,0.0,1.0
2011-02-09,30.26,30.35,29.99,30.1,402300,11.927567687834,11.9630429387231,11.8211419351666,11.8645005751422,1020627.03131142,0.0,1.0
2011-02-10,29.96,30.29,29.72,30.06,211300,11.8093168515369,11.9393927714637,11.7147161824992,11.8487337969692,536063.862083277,0.0,1.0
2011-02-11,29.95,30.15,29.711,29.85,270800,11.8053751569936,11.8842090478583,11.7111686574103,11.7659582115613,687014.168727649,0.0,1.0
2011-02-14,29.82,30.01,29.62,29.83,150200,11.7935500733639,11.868693417225,11.714451816668,11.7975049861987,379780.81003072,0.1,1.0
2011-02-15,29.76,30.01,29.71,29.75,156200,11.7698205963551,11.868693417225,11.7500460321811,11.7658656835203,394951.814426089,0.0,1.0
2011-02-16,29.93,30.13,29.76,29.9,143900,11.8370541145467,11.9161523712426,11.7698205963551,11.8251893760423,363851.255415582,0.0,1.0
2011-02-17,29.94,30.03,29.84,29.86,215600,11.8410090273815,11.8766032428946,11.8014598990335,11.8093697247031,545144.757940233,0.0,1.0
2011-02-18,29.99,30.04,29.83,29.93,136200,11.8607835915555,11.8805581557294,11.7975049861987,11.8370541145467,344381.799774859,0.0,1.0
2011-02-22,29.23,29.87,29.2,29.71,236600,11.5602102161109,11.8133246375379,11.5483454776065,11.7500460321811,598243.273324023,0.0,1.0
2011-02-23,28.88,29.28,28.81,29.26,171600,11.421788266893,11.5799847802849,11.3941038770494,11.5720749546153,433890.725707534,0.0,1.0
2011-02-24,28.63,29.09,28.44,28.92,204100,11.3229154460231,11.5048414364237,11.247772102162,11.4376079182322,516066.999515778,0.0,1.0
2011-02-25,29.06,29.08,28.65,28.75,83100,11.4929766979194,11.5008865235889,11.3308252716927,11.3703744000407,210118.41087585,0.0,1.0
2011-02-28,29.44,29.51,28.9,28.99,270500,11.6432633856416,11.6709477754852,11.4296980925626,11.4652923080758,683959.448157856,0.0,1.0
2011-03-01,28.62,29.58,28.55,29.58,325700,11.3189605331883,11.6986321653288,11.2912761433447,11.6986321653288,823532.688595243,0.0,1.0
2011-03-02,28.62,28.72,28.5,28.63,195900,11.3189605331883,11.3585096615363,11.2715015791707,11.3229154460231,495333.293508775,0.0,1.0
2011-03-03,29.16,29.26,28.89,29.02,91800,11.5325258262673,11.5720749546153,11.4257431797278,11.4771570465802,232116.367249135,0.0,1.0
2011-03-04,28.78,29.1,28.45,29.1,140000,11.382239138545,11.5087963492585,11.2517270149968,11.5087963492585,353990.102558595,0.0,1.0
2011-03-07,28.62,28.98,28.476,28.9,129100,11.3189605331883,11.461337395241,11.2620097883672,11.4296980925626,326429.444573675,0.0,1.0
2011-03-08,29.06,29.19,28.65,28.65,132600,11.4929766979194,11.5443905647717,11.3308252716927,11.3308252716927,335279.197137638,0.0,1.0
2011-03-09,29.33,29.45,28.82,28.86,185400,11.5997593444589,11.6472182984764,11.3980587898842,11.4138784412234,468784.035816879,0.0,1.0
2011-03-10,29.04,29.32,28.78,29.01,221200,11.4850668722498,11.5958044316241,11.382239138545,11.4732021337454,559304.362042576,0.0,1.0
2011-03-11,29.25,29.33,28.63,28.89,231100,11.5681200417805,11.5997593444589,11.3229154460231,11.4257431797278,584336.519294935,0.0,1.0
2011-03-14,29.1,29.16,28.78,29.06,200900,11.5087963492585,11.5325258262673,11.382239138545,11.4929766979194,507975.797171584,0.0,1.0
2011-03-15,28.65,28.88,28.25,28.49,219700,11.3308252716927,11.421788266893,11.1726287583008,11.2675466663359,555511.610943735,0.0,1.0
2011-03-16,28.26,28.63,28.05,28.63,240100,11.1765836711356,11.3229154460231,11.0935305016049,11.3229154460231,607093.025887989,0.0,1.0
2011-03-17,28.8,28.86,28.34,28.62,207300,11.3901489642146,11.4138784412234,11.208222973814,11.3189605331883,524158.201859977,0.0,1.0
2011-03-18,28.36,29.24,28.33,29.15,430600,11.2161327994836,11.5641651289457,11.2042680609792,11.5285709134325,1088772.41544093,0.0,1.0
2011-03-21,29.08,29.15,28.64,28.73,154500,11.5008865235889,11.5285709134325,11.3268703588579,11.3624645743711,390653.363180735,0.0,1.0
2011-03-22,28.98,29.34,28.96,29.01,110600,11.461337395241,11.6037142572937,11.4534275695714,11.4732021337454,279652.181021289,0.0,1.0
2011-03-23,28.72,28.95,28.31,28.95,152200,11.3585096615363,11.4494726567366,11.1963582353096,11.4494726567366,384837.811495841,0.0,1.0
2011-03-24,28.73,28.88,28.49,28.88,191800,11.3624645743711,11.421788266893,11.2675466663359,11.421788266893,484966.440505272,0.0,1.0
2011-03-25,28.84,29.06,28.66,28.85,98800,11.4059686155538,11.4929766979194,11.3347801845275,11.4099235283886,249815.872377065,0.0,1.0
2011-03-28,28.67,28.94,28.66,28.89,132700,11.3387350973623,11.4455177439018,11.3347801845275,11.4257431797278,335532.047210895,0.0,1.0
2011-03-29,28.91,28.98,28.55,28.73,110800,11.4336530053974,11.461337395241,11.2912761433447,11.3624645743711,280157.881167801,0.0,1.0
2011-03-30,29.25,29.3,28.9,29.04,118100,11.5681200417805,11.5878946059545,11.4296980925626,11.4850668722498,298615.936515499,0.0,1.0
2011-03-31,29.55,29.57,29.1,29.12,121800,11.6867674268244,11.694677252494,11.5087963492585,11.5167061749281,307971.389225976,0.0,1.0
2011-04-01,30.25,30.28,29.62,29.78,233300,11.9636113252602,11.9754760637646,11.714451816668,11.7777304220247,589899.220906569,0.0,1.0
2011-04-04,30.4,30.71,30.15,30.36,388300,12.0229350177821,12.1455373156608,11.9240621969122,12.0071153664429,981816.834453587,0.0,1.0
2011-04-05,30.3,30.45,30.225,30.41,138800,11.9833858894342,12.0427095819561,11.9537240431732,12.0268899306169,350955.901679519,0.0,1.0
2011-04-06,30.22,30.41,29.9,30.41,220700,11.9517465867558,12.0268899306169,11.8251893760423,12.0268899306169,558040.111676296,0.0,1.0
2011-04-07,30.08,30.33,29.98,30.24,98900,11.8963778070686,11.9952506279385,11.8568286787207,11.9596564124254,250068.722450321,0.0,1.0
2011-04-08,29.74,30.22,29.521,30.22,141200,11.7619107706855,11.9517465867558,11.6752981796035,11.9517465867558,357024.303437668,0.0,1.0
2011-04-11,29.74,29.83,29.59,29.83,85100,11.7619107706855,11.7975049861987,11.7025870781636,11.7975049861987,215175.412340974,0.0,1.0
2011-04-12,29.58,29.77,29.53,29.53,77100,11.6986321653288,11.7737755091899,11.6788576011548,11.6788576011548,194947.406480482,0.0,1.0
2011-04-13,29.51,29.76,29.38,29.76,81100,11.6709477754852,11.7698205963551,11.6195339086328,11.7698205963551,205061.409410728,0.0,1.0
2011-04-14,29.31,29.42,28.98,29.36,74200,11.5918495187893,11.635353559972,11.461337395241,11.6116240829633,187614.754356054,0.0,1.0
2011-04-15,29.45,29.4699,29.25,29.41,71000,11.6472182984764,11.6550885750177,11.5681200417805,11.6313986471372,179523.552011859,0.0,1.0
2011-04-18,29.11,29.11,28.79,29.07,133800,11.5127512620933,11.5127512620933,11.3861940513798,11.4969316107542,338313.398016714,0.0,1.0
2011-04-19,29.01,29.19,28.85,29.19,112100,11.4732021337454,11.5443905647717,11.4099235283886,11.5443905647717,283444.93212013,0.0,1.0
2011-04-20,29.2,29.38,29.11,29.32,93900,11.5483454776065,11.6195339086328,11.5127512620933,11.5958044316241,237426.218787514,0.0,1.0
2011-04-21,29.75,29.77,29.06,29.31,197000,11.7658656835203,11.7737755091899,11.4929766979194,11.5918495187893,498114.644314594,0.0,1.0
2011-04-25,29.8,29.87,29.48,29.64,115500,11.7856402476943,11.8133246375379,11.6590830369808,11.7223616423376,292041.83461084,0.0,1.0
2011-04-26,29.98,30.09,29.79,29.87,165600,11.8568286787207,11.9003327199034,11.7816853348595,11.8133246375379,418719.721312164,0.0,1.0
2011-04-27,30.23,30.33,29.9,30.0,140200,11.9557014995906,11.9952506279385,11.8251893760423,11.8647385043902,354495.802705105,0.0,1.0
2011-04-28,30.91,31.05,30.12,30.12,281100,12.2246355723568,12.2800043520439,11.9121974584078,11.9121974584078,710761.555923002,0.0,1.0
2011-04-29,31.04,31.05,30.72,30.91,125000,12.2760494392091,12.2800043520439,12.1494922284956,12.2246355723568,316062.591570173,0.0,1.0
2011-05-02,30.85,31.53,30.51,30.99,240000,12.200906095348,12.4698401681142,12.0664390589649,12.2562748750351,606840.175814731,0.0,1.0
2011-05-03,30.55,30.9,30.21,30.84,179000,12.0822587103041,12.220680659522,11.947791673921,12.1969511825132,452601.631128487,0.0,1.0
2011-05-04,30.65,30.835,30.07,30.62,231000,12.121807838652,12.1949737260958,11.8924228942338,12.1099431001476,584083.669221681,0.0,1.0
2011-05-05,30.35,30.64,30.23,30.5,257400,12.0031604536081,12.1178529258172,11.9557014995906,12.0624841461301,650836.088561302,0.0,1.0
2011-05-06,30.81,31.12,30.64,30.73,290300,12.1850864440088,12.3076887418875,12.1178529258172,12.1534471413304,734023.762662569,0.0,1.0
2011-05-09,30.78,31.21,30.61,31.12,167000,12.1732217055044,12.3432829574007,12.1059881873128,12.3076887418875,422259.622337751,0.0,1.0
2011-05-10,30.97,31.12,30.84,30.89,101500,12.2483650493655,12.3076887418875,12.1969511825132,12.2167257466872,256642.824354981,0.0,1.0
2011-05-11,30.5,30.94,30.32,30.66,140300,12.0624841461301,12.2365003108611,11.9912957151037,12.1257627514868,354748.652778362,0.0,1.0
2011-05-12,30.64,30.67,30.08,30.21,116000,12.1574020541652,12.1693055157065,11.9352041053946,11.9867857720735,292351.933757286,0.1,1.0
2011-05-13,30.37,30.7,30.17,30.56,119600,12.0502709002936,12.1812089772478,11.9709144900184,12.1256594900551,301424.924804927,0.0,1.0
2011-05-16,30.43,30.66,30.21,30.27,110800,12.0740778233762,12.1653376951927,11.9867857720735,12.010592695156,279246.502244029,0.0,1.0
2011-05-17,30.23,30.25,30.01,30.23,121100,11.994721413101,12.0026570541285,11.9074293617982,11.994721413101,305205.337741442,0.0,1.0
2011-05-18,30.44,30.48,30.11,30.28,51800,12.07804564389,12.093916925945,11.9471075669359,12.0145605156698,130550.260074374,0.0,1.0
2011-05-19,30.6,30.7,30.36,30.5,85800,12.1415307721102,12.1812089772478,12.0463030797799,12.1018525669725,216239.619968751,0.0,1.0
2011-05-20,30.4,30.66,30.34,30.61,218400,12.0621743618349,12.1653376951927,12.0383674387524,12.1454985926239,550428.123556823,0.0,1.0
2011-05-23,30.03,30.2,29.97,30.0,174000,11.9153650028258,11.9828179515597,11.8915580797432,11.9034615412845,438527.900635928,0.0,1.0
2011-05-24,29.52,30.18,29.48,30.08,174600,11.7130061566239,11.9748823105322,11.6971348745689,11.9352041053946,440040.065810537,0.0,1.0
2011-05-25,29.91,29.98,29.3,29.45,150600,11.8677511566606,11.895525900257,11.6257141053212,11.6852314130276,379553.45882627,0.0,1.0
2011-05-26,29.96,30.05,29.66,29.8,105200,11.8875902592294,11.9233006438533,11.7685556438166,11.8241051310092,265132.960614367,0.0,1.0
2011-05-27,30.02,30.16,29.95,30.03,97000,11.911397182312,11.9669466695047,11.8836224387157,11.9153650028258,244466.703228075,0.0,1.0
2011-05-31,30.54,30.54,30.19,30.31,171500,12.1177238490276,12.1177238490276,11.9788501310459,12.0264639772111,432227.212408401,0.0,1.0
2011-06-01,30.04,30.75,29.97,30.54,310500,11.9193328233395,12.2010480798166,11.8915580797432,12.1177238490276,782545.477858944,0.0,1.0
2011-06-02,29.96,30.01,29.69,30.01,122500,11.8875902592294,11.9074293617982,11.7804591053579,11.9074293617982,308733.723148859,0.0,1.0
2011-06-03,29.72,29.86,29.38,29.55,155300,11.7923625668992,11.8479120540918,11.6574566694313,11.7249096181652,391398.75269402,0.0,1.0
2011-06-06,29.12,29.58,29.1,29.58,146900,11.5542933360735,11.7368130797065,11.5463576950459,11.7368130797065,370228.440249527,0.0,1.0
2011-06-07,29.23,29.47,29.13,29.28,159300,11.5979393617248,11.6931670540551,11.5582611565872,11.6177784642936,401479.853858067,0.0,1.0
2011-06-08,29.25,29.42,29.05,29.13,213200,11.6058750027524,11.6733279514863,11.5265185924771,11.5582611565872,537322.692043562,0.0,1.0
2011-06-09,29.21,29.35,29.12,29.2,108700,11.5900037206973,11.64555320789,11.5542933360735,11.5860359001836,273953.924132905,0.0,1.0
2011-06-10,28.67,29.16,28.43,29.08,218600,11.3757414129542,11.5701646181285,11.2805137206239,11.5384220540184,550932.178615023,0.0,1.0
2011-06-13,28.77,28.88,28.57,28.75,130100,11.4154196180918,11.4590656437432,11.3360632078166,11.4074839770643,327887.815360543,0.0,1.0
2011-06-14,29.07,29.27,28.87,28.98,138300,11.5344542335047,11.6138106437799,11.4550978232294,11.4987438488808,348554.072746832,0.0,1.0
2011-06-15,28.56,29.07,28.56,28.78,293900,11.3320953873028,11.5344542335047,11.3320953873028,11.4193874386056,740708.908028159,0.0,1.0
2011-06-16,28.74,28.81,28.46,28.56,128300,11.4035161565505,11.4312909001469,11.2924171821652,11.3320953873028,323351.319836723,0.0,1.0
2011-06-17,28.71,29.07,28.65,29.06,268000,11.3916126950092,11.5344542335047,11.3678057719267,11.5304864129909,675433.777990974,0.0,1.0
2011-06-20,28.9,29.0,28.6,28.61,110000,11.4670012847707,11.5066794899083,11.3479666693579,11.3519344898716,277230.28201122,0.0,1.0
2011-06-21,29.11,29.26,28.98,29.1,127300,11.5503255155597,11.6098428232661,11.4987438488808,11.5463576950459,320831.044545711,0.0,1.0
2011-06-22,28.93,29.28,28.88,29.1,108300,11.478904746312,11.6177784642936,11.4590656437432,11.5463576950459,272945.8140165,0.0,1.0
2011-06-23,28.77,28.83,28.41,28.57,139400,11.4154196180918,11.4392265411744,11.2725780795964,11.3360632078166,351326.375566946,0.0,1.0
2011-06-24,28.68,28.83,28.5,28.83,179400,11.379709233468,11.4392265411744,11.3082884642203,11.4392265411744,452137.387207387,0.0,1.0
2011-06-27,29.1,29.25,28.62,28.62,137700,11.5463576950459,11.6058750027524,11.3559023103854,11.3559023103854,347041.907572228,0.0,1.0
2011-06-28,29.27,29.3,29.1,29.15,62800,11.6138106437799,11.6257141053212,11.5463576950459,11.5661967976147,158273.288275496,0.0,1.0
2011-06-29,29.88,29.95,29.47,29.48,130400,11.8558476951193,11.8836224387157,11.6931670540551,11.6971348745689,328643.897947847,0.0,1.0
2011-06-30,29.05,29.82,28.86,29.82,437800,11.5265185924771,11.8320407720368,11.4511300027157,11.8320407720368,1103376.52240466,0.0,1.0
2011-07-01,29.42,29.45,28.911,29.0,192600,11.6733279514863,11.6852314130276,11.4713658873358,11.5066794899083,485405.021048736,0.0,1.0
2011-07-05,29.22,29.49,29.01,29.41,258100,11.5939715412111,11.7011026950826,11.5106473104221,11.6693601309725,650483.05260996,0.0,1.0
2011-07-06,29.1,29.2,28.88,29.11,171300,11.5463576950459,11.5860359001836,11.4590656437432,11.5503255155597,431723.157350201,0.0,1.0
2011-07-07,29.26,29.44,29.06,29.31,173100,11.6098428232661,11.6812635925138,11.5304864129909,11.6296819258349,436259.65287402,0.0,1.0
2011-07-08,29.09,29.12,28.95,28.96,107200,11.5423898745322,11.5542933360735,11.4868403873395,11.4908082078533,270173.511196388,0.0,1.0
2011-07-11,28.56,28.85,28.47,28.73,157200,11.3320953873028,11.4471621822019,11.296385002679,11.3995483360368,396187.275746943,0.0,1.0
2011-07-12,28.54,28.9,28.41,28.41,135400,11.3241597462753,11.4670012847707,11.2725780795964,11.2725780795964,341245.274402901,0.0,1.0
2011-07-13,28.54,28.85,28.41,28.61,141500,11.3241597462753,11.4471621822019,11.2725780795964,11.3519344898716,356618.953678069,0.0,1.0
2011-07-14,28.25,28.74,28.24,28.74,183900,11.2090929513762,11.4035161565505,11.2051251308625,11.4035161565505,463478.626016939,0.0,1.0
2011-07-15,28.02,28.39,27.7,28.36,232300,11.1178330795597,11.2646424385689,10.9908628231193,11.2527389770276,585459.950101875,0.0,1.0
2011-07-18,27.53,27.79,27.24,27.79,208900,10.9234098743854,11.0265732077432,10.8083430794863,11.0265732077432,526485.508292215,0.0,1.0
2011-07-19,27.7,27.8,27.55,27.69,189400,10.9908628231193,11.0305410282569,10.9313455154129,10.9868950026056,477340.140117501,0.0,1.0
2011-07-20,27.81,27.92,27.64,27.71,105300,11.0345088487707,11.0781548744221,10.9670559000368,10.9948306436331,265384.988143468,0.0,1.0
2011-07-21,28.27,28.53,27.86,27.98,100400,11.2170285924037,11.3201919257615,11.0543479513395,11.1019617975047,253035.639217514,0.0,1.0
2011-07-22,28.02,28.31,27.97,28.3,93100,11.1178330795597,11.2328998744588,11.0979939769909,11.228932053945,234637.629593132,0.0,1.0
2011-07-25,27.86,28.05,27.57,27.73,150900,11.0543479513395,11.129736541101,10.9392811564404,11.0027662846606,380309.541413573,0.0,1.0
2011-07-26,27.89,28.02,27.72,27.91,160500,11.0662514128808,11.1178330795597,10.9987984641469,11.0741870539083,404504.184207279,0.0,1.0
2011-07-27,27.49,27.92,27.44,27.86,112000,10.9075385923303,11.0781548744221,10.8876994897615,11.0543479513395,282270.832593243,0.0,1.0
2011-07-28,27.5,27.6593,27.35,27.42,149400,10.9115064128441,10.9747137936283,10.8519891051377,10.879763848734,376529.128477056,0.0,1.0
2011-07-29,27.54,27.6306,27.2,27.28,168800,10.9273776948991,10.9633261487538,10.7924717974313,10.8242143615413,425422.469122673,0.0,1.0
2011-08-01,25.98,27.78,25.82,27.78,191584,10.3083976947524,11.0226053872294,10.2449125665322,11.0226053872294,482844.421353066,0.0,1.0
2011-08-02,25.49,26.0599,25.41,25.74,265300,10.113974489578,10.3401005806573,10.0822319254679,10.2131700024221,668629.034705244,0.0,1.0
2011-08-03,25.23,25.52,24.95,25.52,374400,10.0108111562202,10.1258779511193,9.89971218183492,10.1258779511193,943591.068954555,0.0,1.0
2011-08-04,24.47,25.13,24.45,24.95,493900,9.70925679717437,9.97113295108263,9.70132115614685,9.89971218183492,1244763.96623038,0.0,1.0
2011-08-05,24.2,24.85,23.7,24.73,585000,9.60212564330281,9.86003397669731,9.40373461761473,9.81242013053217,1474361.04524149,0.0,1.0
2011-08-08,21.93,23.94,21.9,23.65,570400,8.70143038667895,9.49896230994501,8.68952692513767,9.38389551504593,1437565.02599272,0.0,1.0
2011-08-09,23.57,23.67,21.67,22.41,404600,9.35215295093584,9.39183115607345,8.59826705332115,8.8918857713395,1019703.38274308,0.0,1.0
2011-08-10,22.29,23.32,22.29,23.13,399300,8.84427192517436,9.2529574380918,8.84427192517436,9.17756884833033,1006345.92370073,0.0,1.0
2011-08-11,23.55,23.86,22.17,22.31,518500,9.38389551504593,9.5074202543098,8.83401119187126,8.88979655799043,1301237.31454828,0.1,1.0
2011-08-12,23.22,23.94,23.12,23.7,211000,9.25240143776503,9.5392976063779,9.21255474767991,9.44366555017361,529529.553268441,0.0,1.0
2011-08-15,23.76,23.805,23.32,23.38,192800,9.46757356422468,9.48550457476298,9.29224812785015,9.31615614190122,483854.492275619,0.0,1.0
2011-08-16,23.47,23.74,23.31,23.47,146300,9.35201816297783,9.45960422620766,9.28826345884164,9.35201816297783,367157.221057692,0.0,1.0
2011-08-17,23.68,23.88,23.42,23.52,206200,9.43569621215658,9.51538959232682,9.33209481793527,9.37194150802039,517483.383336268,0.0,1.0
2011-08-18,22.48,23.08,22.29,22.96,242900,8.95753593113514,9.19661607164586,8.8818272199734,9.14880004354371,609586.390942674,0.0,1.0
2011-08-19,21.91,22.57,21.84,22.08,411800,8.73040979764995,8.99339795221174,8.70251711459036,8.79814917079465,1033460.99543101,0.0,1.0
2011-08-22,22.22,22.5,22.17,22.41,319800,8.85393453691382,8.96550526915216,8.83401119187126,8.92964324807555,802576.071731031,0.0,1.0
2011-08-23,22.66,22.66,21.96,22.24,260600,9.02925997328835,9.02925997328835,8.75033314269251,8.86190387493084,654006.642567563,0.0,1.0
2011-08-24,23.22,23.29,22.55,22.56,250400,9.25240143776503,9.28029412082461,8.98542861419472,8.98941328320323,628408.531461695,0.0,1.0
2011-08-25,22.7,23.51,22.4,23.4,228900,9.0451986493224,9.36795683901188,8.92565857906704,9.32412547991824,574451.728640503,0.0,1.0
2011-08-26,23.11,23.22,22.21,22.69,249200,9.20857007867139,9.25240143776503,8.84994986790531,9.04121398031389,625396.988978652,0.0,1.0
2011-08-29,24.27,24.32,23.42,23.42,253200,9.67079168365879,9.69071502870136,9.33209481793527,9.33209481793527,635435.46392213,0.0,1.0
2011-08-30,24.01,24.12,23.53,24.06,281900,9.56719028943748,9.61102164853111,9.3759261770289,9.58711363448004,707461.521641581,0.0,1.0
2011-08-31,24.41,24.61,24.04,24.14,268400,9.72657704977796,9.80627042994821,9.57914429646302,9.61899098654814,673581.668707345,0.0,1.0
2011-09-01,24.04,24.57,24.03,24.36,244300,9.57914429646302,9.79033175391416,9.57515962745451,9.7066537047354,613099.857172892,0.0,1.0
2011-09-02,23.06,23.58,23.03,23.54,188500,9.18864673362883,9.39584952207146,9.1766927266033,9.37991084603741,473063.13171138,0.0,1.0
2011-09-06,22.6,22.7,22.33,22.4,243600,9.00535195923728,9.0451986493224,8.89776589600745,8.92565857906704,611343.124057784,0.0,1.0
2011-09-07,23.71,23.72,22.92,22.92,235300,9.44765021918212,9.45163488819063,9.13286136750967,9.13286136750967,590513.288550067,0.0,1.0
2011-09-08,23.34,23.6,23.18,23.5,190500,9.30021746586717,9.40381886008849,9.23646276173098,9.36397217000337,478082.369183119,0.0,1.0
2011-09-09,22.88,23.2,22.62,23.07,654800,9.11692269147562,9.244432099748,9.0133212972543,9.19263140263735,1643298.34824728,0.0,1.0
2011-09-12,23.48,23.54,22.4015,22.69,546800,9.35600283198634,9.37991084603741,8.92625627941831,9.04121398031389,1372259.52477338,0.0,1.0
2011-09-13,23.7,24.03,23.32,23.52,444100,9.44366555017361,9.57515962745451,9.29224812785015,9.37194150802039,1114521.6805996,0.0,1.0
2011-09-14,23.84,24.06,23.39,23.88,181400,9.49945091629278,9.58711363448004,9.32014081090973,9.51538959232682,455244.838686707,0.0,1.0
2011-09-15,24.27,24.27,23.72,24.06,120700,9.67079168365879,9.67079168365879,9.45163488819063,9.58711363448004,302910.981419436,0.0,1.0
2011-09-16,24.32,24.65,24.08,24.27,172700,9.69071502870136,9.82220910598225,9.59508297249707,9.67079168365879,433411.155684643,0.0,1.0
2011-09-19,23.74,23.95,23.41,23.87,148500,9.45960422620766,9.54328227538641,9.32811014892676,9.51140492331831,372678.382276604,0.0,1.0
2011-09-20,23.73,24.2,23.67,23.83,130800,9.45561955719914,9.64289900059921,9.43171154314807,9.49546624728426,328258.130651716,0.0,1.0
2011-09-21,22.41,23.78,22.41,23.78,198500,8.92964324807555,9.4755429022417,8.92964324807555,9.4755429022417,498159.319070074,0.0,1.0
2011-09-22,21.89,22.23,21.62,21.91,297300,8.72244045963292,8.85791920592233,8.6148543964031,8.73040979764995,746109.65017397,0.0,1.0
2011-09-23,22.0,22.14,21.68,21.81,167600,8.76627181872655,8.82205718484573,8.63876241045417,8.69056310756483,420612.10013171,0.0,1.0
2011-09-26,22.64,22.66,21.92,22.15,210300,9.02129063527133,9.02925997328835,8.73439446665846,8.82604185385424,527772.820153333,0.0,1.0
2011-09-27,22.81,23.35,22.63,23.11,201200,9.08903000841603,9.30420213487569,9.01730596626282,9.20857007867139,504935.289656922,0.0,1.0
2011-09-28,22.09,22.94,22.02,22.83,211600,8.80213383980316,9.14083070552669,8.77424115674358,9.09699934643306,531035.324509963,0.0,1.0
2011-09-29,22.82,22.88,22.25,22.55,364700,9.09301467742455,9.11692269147562,8.86588854393936,8.98542861419472,915257.952971566,0.0,1.0
2011-09-30,22.47,22.87,22.45,22.49,164800,8.95355126212662,9.11293802246711,8.9455819241096,8.96152060014365,413585.167671276,0.0,1.0
2011-10-03,21.58,22.71,21.57,22.29,272300,8.59891572036905,9.04918331833091,8.59493105136054,8.8818272199734,683369.181777235,0.0,1.0
2011-10-04,22.41,22.52,21.22,21.25,301700,8.92964324807555,8.97347460716918,8.45546763606261,8.46742164308815,757151.972611795,0.0,1.0
2011-10-05,22.92,23.0,22.26,22.42,167200,9.13286136750967,9.16473871957776,8.86987321294787,8.93362791708406,419608.252637362,0.0,1.0
2011-10-06,23.39,23.41,22.63,22.78,121000,9.32014081090973,9.32811014892676,9.01730596626282,9.0770760013905,303663.867040196,0.0,1.0
2011-10-07,22.45,23.58,22.385,23.58,306000,8.9455819241096,9.39584952207146,8.91968157555427,9.39584952207146,767943.333176033,0.0,1.0
2011-10-10,23.68,23.69,22.95,22.95,151200,9.43569621215658,9.4396808811651,9.1448153745352,9.1448153745352,379454.352863452,0.0,1.0
2011-10-11,23.36,23.77,23.24,23.42,139100,9.3081868038842,9.47155823323319,9.26037077578205,9.33209481793527,349087.966159432,0.0,1.0
2011-10-12,23.52,23.85,23.42,23.55,265900,9.37194150802039,9.50343558530129,9.33209481793527,9.38389551504593,667307.621867671,0.0,1.0
2011-10-13,23.14,23.37,22.8,23.25,237600,9.22052408569693,9.31217147289271,9.08504533940752,9.26435544479056,596285.411642567,0.0,1.0
2011-10-14,23.41,23.54,22.995,23.42,178300,9.32811014892676,9.37991084603741,9.16274638507351,9.33209481793527,447465.020605512,0.0,1.0
2011-10-17,22.47,23.27,22.42,23.18,211600,8.95355126212662,9.27232478280759,8.93362791708406,9.23646276173098,531035.324509963,0.0,1.0
2011-10-18,23.71,23.91,22.57,22.57,222400,9.44765021918212,9.52734359935236,8.99339795221174,8.99339795221174,558139.206857352,0.0,1.0
2011-10-19,23.81,24.25,23.57,23.69,281400,9.48749690926724,9.66282234564177,9.39186485306295,9.4396808811651,706206.712273646,0.0,1.0
2011-10-20,24.3,24.41,23.64,23.8,191000,9.68274569068433,9.72657704977796,9.41975753612254,9.48351224025873,479337.178551054,0.0,1.0
2011-10-21,25.09,25.14,24.47,24.48,180700,9.99753454235679,10.0174578873993,9.75048506382904,9.75446973283755,453488.105571599,0.0,1.0
2011-10-24,25.5,25.67,25.13,25.23,217500,10.1609059717058,10.2286453448505,10.0134732183908,10.053319908476,545842.075051591,0.0,1.0
2011-10-25,24.84,25.26,24.78,25.26,198800,9.89791781714398,10.0652739155015,9.87400980309291,10.0652739155015,498912.204690835,0.0,1.0
2011-10-26,25.24,25.41,24.99,25.21,125500,10.0573045774845,10.1250439506292,9.95768785227166,10.0453505704589,314957.151351607,0.0,1.0
2011-10-27,26.24,26.33,25.45,25.45,422100,10.4557714783357,10.4916334994123,10.1409826266632,10.1409826266632,1059310.06841047,0.0,1.0
2011-10-28,26.13,26.53,25.95,26.06,290000,10.411940119242,10.5713268795825,10.3402160770888,10.3840474361825,727789.433402126,0.0,1.0
2011-10-31,26.6,27.22,25.5,25.8,405300,10.5992195626421,10.8462690411699,10.1609059717058,10.2804460419611,1017148.47364786,0.0,1.0
2011-11-01,25.6,26.27,25.46,26.16,378000,10.2007526617909,10.4677254853612,10.1449672956717,10.4238941262676,948635.88215863,0.0,1.0
2011-11-02,26.37,26.43,25.89,26.18,388400,10.5075721754463,10.5314801894974,10.3163080630378,10.4318634642846,974735.917011674,0.0,1.0
2011-11-03,26.71,26.86,26.31,26.49,268600,10.6430509217357,10.7028209568634,10.4836641613953,10.5553882035485,674083.592454521,0.0,1.0
2011-11-04,26.33,26.62,26.09,26.39,156600,10.4916334994123,10.6071889006591,10.396001443208,10.5155415134634,393006.294037146,0.0,1.0
2011-11-07,26.48,26.52,25.93,26.3,155100,10.55140353454,10.567342210574,10.3322467390718,10.4796794923867,389241.865933341,0.0,1.0
2011-11-08,26.94,27.01,26.5803,26.65,184300,10.7346983089315,10.7625909919911,10.5913697646953,10.6191429076847,462522.733020729,0.0,1.0
2011-11-09,25.89,26.46,25.83,26.34,145000,10.3561547531229,10.5841581602021,10.332154394483,10.5361574429222,362494.583123911,0.1,1.0
2011-11-10,26.47,26.62,26.155,26.27,255200,10.5881582199754,10.6481591165752,10.4621563371158,10.508157024509,637990.466298084,0.0,1.0
2011-11-11,27.04,27.07,26.65,26.78,196800,10.8161616270546,10.8281618063745,10.6601592958951,10.7121600729483,491992.647991625,0.0,1.0
2011-11-14,26.58,26.99,26.5,26.88,168800,10.6321588774819,10.796161328188,10.6001583992953,10.7521606706815,421993.694009078,0.0,1.0
2011-11-15,26.78,27.0,26.37,26.46,120400,10.7121600729483,10.8001613879613,10.5481576222422,10.5841581602021,300995.502124958,0.0,1.0
2011-11-16,26.12,26.72,26.12,26.5,130900,10.4481561279092,10.6881597143083,10.4481561279092,10.6001583992953,327245.109868415,0.0,1.0
2011-11-17,25.69,26.29,25.6,26.13,154700,10.2761535576565,10.5161571440556,10.2401530196966,10.4521561876825,386744.220753581,0.0,1.0
2011-11-18,25.65,25.9,25.59,25.9,221700,10.2601533185632,10.3601548128962,10.2361529599233,10.3601548128962,554241.717783252,0.0,1.0
2011-11-21,25.02,25.24,24.73,25.24,219000,10.0081495528441,10.0961508678571,9.89214781941787,10.0961508678571,547491.818649221,0.0,1.0
2011-11-22,24.81,25.16,24.75,25.01,185600,9.92414829760442,10.0641503896706,9.90014793896451,10.0041494930708,463993.066398608,0.0,1.0
2011-11-23,23.98,24.63,23.98,24.59,186400,9.59214333641894,9.85214722168468,9.59214333641894,9.8361469825914,465993.036512395,0.0,1.0
2011-11-25,24.28,24.52,24.01,24.01,54300,9.71214512961851,9.80814656417817,9.6041435157389,9.6041435157389,135747.9714733,0.0,1.0
2011-11-28,25.28,25.28,25.01,25.09,315100,10.1121511069504,10.1121511069504,10.0041494930708,10.0361499712574,787738.228567896,0.0,1.0
2011-11-29,25.07,25.32,24.97,25.32,355400,10.0281498517107,10.1281513460437,9.98814925397753,10.1281513460437,888486.723049922,0.0,1.0
2011-11-30,26.16,26.19,25.68,25.83,273200,10.4641563670025,10.4761565463224,10.2721534978832,10.332154394483,682989.793858295,0.0,1.0
2011-12-01,25.91,26.2,25.82,26.0,216700,10.3641548726695,10.4801566060958,10.3281543347096,10.4001554106294,541741.904572082,0.0,1.0
2011-12-02,26.03,26.5,25.96,26.18,328700,10.4121555899493,10.6001583992953,10.3841551715361,10.4721564865491,821737.720502279,0.0,1.0
2011-12-05,26.06,26.42,25.99,26.38,341900,10.4241557692693,10.5681579211088,10.3961553508561,10.5521576820155,854737.227379763,0.0,1.0
2011-12-06,26.19,26.45,26.0,26.01,498300,10.4761565463224,10.5801581004287,10.4001554106294,10.4041554704027,1245731.38462515,0.0,1.0
2011-12-07,26.2,26.33,25.71,26.12,414600,10.4801566060958,10.5321573831489,10.2841536772031,10.4481561279092,1036484.51147016,0.0,1.0
2011-12-08,25.65,26.015,25.62,25.99,161400,10.2601533185632,10.4061555002894,10.2481531392433,10.3961553508561,403493.970456549,0.0,1.0
2011-12-09,26.38,26.45,25.86,25.87,176800,10.5521576820155,10.5801581004287,10.3441545738029,10.3481546335762,441993.39514695,0.0,1.0
2011-12-12,25.92,26.06,25.69,26.06,171800,10.3681549324428,10.4241557692693,10.2761535576565,10.4241557692693,429493.581935782,0.0,1.0
2011-12-13,25.69,26.37,25.5,26.16,143400,10.2761535576565,10.5481576222422,10.2001524219634,10.4641563670025,358494.642896338,0.0,1.0
2011-12-14,25.94,26.18,25.45,25.54,145800,10.3761550519895,10.4721564865491,10.1801521230968,10.2161526610567,364494.553237698,0.0,1.0
2011-12-15,26.04,26.37,26.01,26.29,106700,10.4161556497227,10.5481576222422,10.4041554704027,10.5161571440556,266746.013926354,0.0,1.0
2011-12-16,26.19,26.42,25.96,26.23,216200,10.4761565463224,10.5681579211088,10.3841551715361,10.4921567854157,540491.923250967,0.0,1.0
2011-12-19,25.69,26.4,25.59,26.28,126600,10.2761535576565,10.5601578015621,10.2361529599233,10.5121570842823,316495.270506809,0.0,1.0
2011-12-20,26.37,26.385,26.06,26.15,266800,10.5481576222422,10.5541577119022,10.4241557692693,10.4601563072292,666990.032947998,0.0,1.0
2011-12-21,26.79,26.95,26.32,26.37,146300,10.7161601327216,10.7801610890947,10.5281573233756,10.5481576222422,365744.534558816,0.0,1.0
2011-12-22,26.68,26.93,26.53,26.7,226500,10.6721594752151,10.772160969548,10.6121585786153,10.6801595947617,566241.538465972,0.0,1.0
2011-12-23,27.01,27.03,26.74,26.75,107700,10.8041614477346,10.8121615672812,10.696159833855,10.7001598936283,269245.976568589,0.0,1.0
2011-12-27,27.0,27.21,26.95,27.0,90600,10.8001613879613,10.884162643201,10.7801610890947,10.8001613879613,226496.615386389,0.0,1.0
2011-12-28,26.6,27.05,26.59,27.02,116600,10.6401589970285,10.8201616868279,10.6361589372552,10.8081615075079,291495.644084471,0.0,1.0
2011-12-29,26.79,26.89,26.54,26.66,77400,10.7161601327216,10.7561607304548,10.6161586383886,10.6641593556684,193497.108508902,0.0,1.0
2011-12-30,26.75,27.0,26.67,26.78,97600,10.7001598936283,10.8001613879613,10.6681594154418,10.7121600729483,243996.353882027,0.0,1.0
2012-01-03,26.82,27.28,26.74,27.28,214800,10.7281603120415,10.9121630616142,10.696159833855,10.9121630616142,536991.975551839,0.0,1.0
2012-01-04,26.7,26.81,26.43,26.77,156100,10.6801595947617,10.7241602522682,10.5721579808821,10.7081600131749,390244.168452709,0.0,1.0
2012-01-05,26.89,26.92,25.97,26.58,191700,10.7561607304548,10.7681609097747,10.3881552313094,10.6321588774819,479242.838516233,0.0,1.0
2012-01-06,26.89,27.13,26.74,26.85,140700,10.7561607304548,10.8521621650144,10.696159833855,10.7401604913615,351744.743762306,0.0,1.0
2012-01-09,26.7,27.03,26.6,27.02,165000,10.6801595947617,10.8121615672812,10.6401589970285,10.8081615075079,412493.83596859,0.0,1.0
2012-01-10,27.05,27.2,26.92,27.04,247200,10.8201616868279,10.8801625834277,10.7681609097747,10.8161616270546,617990.765160213,0.0,1.0
2012-01-11,27.45,27.51,26.9,27.0,149400,10.9801640777606,11.0041644364005,10.7601607902281,10.8001613879613,373494.418749743,0.0,1.0
2012-01-12,27.55,27.75,27.36,27.53,122800,11.0201646754938,11.1001658709602,10.9441635398008,11.0121645559472,306995.412466321,0.0,1.0
2012-01-13,27.37,27.4,26.97,27.32,181500,10.9481635995741,10.960163778894,10.7881612086413,10.9281633007075,453743.219565448,0.0,1.0
2012-01-17,27.38,27.87,27.36,27.67,196100,10.9521636593474,11.14816658824,10.9441635398008,11.0681653927737,490242.674142064,0.0,1.0
2012-01-18,27.51,27.53,27.09,27.32,102200,11.0041644364005,11.0121645559472,10.8361619259212,10.9281633007075,255496.182036304,0.0,1.0
2012-01-19,27.71,27.79,27.59,27.74,99400,11.0841656318669,11.1161661100535,11.0361649145871,11.0961658111869,248496.286638048,0.0,1.0
2012-01-20,28.18,28.22,27.68,27.68,177400,11.2721684412129,11.2881686803062,11.072165452547,11.072165452547,443493.372732291,0.0,1.0
2012-01-23,28.27,28.46,28.15,28.21,152500,11.3081689791728,11.3841701148659,11.260168261893,11.2841686205329,381244.302940666,0.0,1.0
2012-01-24,28.05,28.12,27.91,28.02,127800,11.2201676641598,11.248168082573,11.1641668273333,11.2081674848398,319495.225677489,0.0,1.0
2012-01-25,27.94,27.96,27.72,27.94,114000,11.1761670066533,11.1841671261999,11.0881656916402,11.1761670066533,284995.741214661,0.0,1.0
2012-01-26,27.93,28.04,27.77,28.03,199100,11.1721669468799,11.2161676043865,11.1081659905068,11.2121675446131,497742.562068767,0.0,1.0
2012-01-27,28.26,28.51,27.78,27.78,454600,11.3041689193995,11.4041704137324,11.1121660502802,11.1121660502802,1136483.01715952,0.0,1.0
2012-01-30,27.54,27.99,27.34,27.99,143500,11.0161646157205,11.1961673055199,10.9361634202541,11.1961673055199,358744.639160562,0.0,1.0
2012-01-31,27.53,27.83,27.28,27.54,329000,11.0121645559472,11.1321663491468,10.9121630616142,11.0161646157205,822487.709294945,0.0,1.0
2012-02-01,28.26,28.28,27.69,27.77,208200,11.3041689193995,11.3121690389461,11.0761655123203,11.1081659905068,520492.222113092,0.0,1.0
2012-02-02,28.42,28.44,28.15,28.38,244000,11.3681698757726,11.3761699953192,11.260168261893,11.3521696366793,609990.884705065,0.0,1.0
2012-02-03,29.16,29.17,28.8,28.98,260300,11.6641742989982,11.6681743587715,11.5201721471587,11.5921732230784,650740.275773478,0.0,1.0
2012-02-06,28.55,29.5,28.37,29.02,232900,11.4201706528257,11.800176331291,11.348169576906,11.6081734621717,582241.299376272,0.0,1.0
2012-02-07,28.84,28.85,28.04,28.34,177300,11.536172386252,11.5401724460253,11.2161676043865,11.336169397586,443243.376468066,0.0,1.0
2012-02-08,28.85,29.12,28.71,28.91,230900,11.5401724460253,11.6481740599049,11.4841716091988,11.5641728046652,577241.374091802,0.0,1.0
2012-02-09,28.74,29.08,28.58,28.86,75300,11.4961717885188,11.6321738208116,11.4321708321457,11.5441725057986,188247.186960211,0.0,1.0
2012-02-10,28.48,28.67,28.38,28.47,167800,11.3921702344125,11.4681713701056,11.3521696366793,11.3881701746392,419493.731366845,0.0,1.0
2012-02-13,28.62,28.9292,28.45,28.76,172900,11.448171071239,11.57185291943,11.3801700550925,11.5041719080654,432243.540842236,0.0,1.0
2012-02-14,28.16,28.5283,27.96,28.33,226600,11.3241692182661,11.4722761615575,11.2437418800682,11.3925324557343,563489.990038937,0.15,1.0
2012-02-15,27.99,28.46,27.91,28.33,232200,11.2558059807978,11.4448102255629,11.2236350455187,11.3925324557343,577415.603208482,0.0,1.0
2012-02-16,28.64,28.64,28.01,28.03,160400,11.5171948299411,11.5171948299411,11.2638487146176,11.2718914484374,398869.34864186,0.0,1.0
2012-02-17,28.73,28.87,28.5,28.75,94300,11.5533871321301,11.6096862688687,11.4608956932025,11.5614298659499,234497.378908526,0.0,1.0
2012-02-21,28.79,28.83,28.59,28.72,132400,11.5775153335895,11.5936008012291,11.4970879953916,11.5493657652202,329241.282794154,0.0,1.0
2012-02-22,28.39,28.95,28.39,28.81,161800,11.4166606571937,11.6418572041478,11.4166606571937,11.5855580674093,402350.751934245,0.0,1.0
2012-02-23,28.68,28.7,28.39,28.39,113800,11.5332802975806,11.5413230314004,11.4166606571937,11.4166606571937,282988.353338179,0.0,1.0
2012-02-24,28.6,28.84,28.54,28.84,84500,11.5011093623015,11.597622168139,11.4769811608421,11.597622168139,210127.555861828,0.0,1.0
2012-02-27,28.52,28.63,28.0,28.38,143500,11.4689384270223,11.5131734630312,11.2598273477077,11.4126392902838,356843.837469496,0.0,1.0
2012-02-28,28.42,28.56,28.3,28.55,164200,11.4287247579234,11.4850238946619,11.3804683550046,11.481002527752,408318.871864048,0.0,1.0
2012-02-29,28.21,28.68,28.21,28.5,157800,11.3442760528155,11.5332802975806,11.3442760528155,11.4608956932025,392403.885384576,0.0,1.0
2012-03-01,28.25,28.56,28.18,28.34,198000,11.3603615204551,11.4850238946619,11.3322119520859,11.3965538226442,492369.894208782,0.0,1.0
2012-03-02,28.37,28.48,28.14,28.22,230900,11.4086179233739,11.4528529593827,11.3161264844463,11.3482974197254,574182.871579835,0.0,1.0
2012-03-05,28.77,28.78,28.18,28.27,152100,11.5694725997697,11.5734939666796,11.3322119520859,11.3684042542749,378229.600551291,0.0,1.0
2012-03-06,28.08,28.6,28.05,28.44,244900,11.2919982829869,11.5011093623015,11.2799341822572,11.4367674917431,608996.90450369,0.0,1.0
2012-03-07,28.25,28.29,27.93,28.18,123200,11.3603615204551,11.3764469880947,11.2316777793385,11.3322119520859,306363.489729909,0.0,1.0
2012-03-08,28.38,28.44,28.13,28.34,310200,11.4126392902838,11.4367674917431,11.3121051175364,11.3965538226442,771379.500927089,0.0,1.0
2012-03-09,28.76,28.79,28.39,28.44,226700,11.5654512328598,11.5775153335895,11.4166606571937,11.4367674917431,563738.661702681,0.0,1.0
2012-03-12,28.74,28.84,28.64,28.81,99600,11.55740849904,11.597622168139,11.5171948299411,11.5855580674093,247676.977086842,0.0,1.0
2012-03-13,29.57,29.57,28.79,28.89,145300,11.8911819525614,11.8911819525614,11.5775153335895,11.6177290026884,361319.927416847,0.0,1.0
2012-03-14,29.46,29.6,29.3,29.56,135900,11.8469469165525,11.903246053291,11.7826050459942,11.8871605856515,337944.791025118,0.0,1.0
2012-03-15,29.68,29.76,29.33,29.51,162600,11.9354169885702,11.9675879238494,11.7946691467239,11.867053751102,404340.125244181,0.0,1.0
2012-03-16,29.37,29.8,29.33,29.74,477200,11.8107546143634,11.9836733914889,11.7946691467239,11.9595451900296,1186661.17937591,0.0,1.0
2012-03-19,29.49,29.65,29.25,29.31,228800,11.8590110172822,11.9233528878405,11.7624982114447,11.7866264129041,568960.766641258,0.0,1.0
2012-03-20,29.54,29.63,29.24,29.33,161600,11.8791178518317,11.9153101540207,11.7584768445348,11.7946691467239,401853.408606762,0.0,1.0
2012-03-21,29.52,29.75,29.3893,29.57,277900,11.8710751180119,11.9635665569395,11.8185158524995,11.8911819525614,691058.553538485,0.0,1.0
2012-03-22,29.04,29.36,29.01,29.33,245300,11.6780495063369,11.8067332474535,11.6659854056072,11.7946691467239,609991.591158656,0.0,1.0
2012-03-23,29.12,29.275,28.94,29.04,203100,11.710220441616,11.7725516287194,11.6378358372379,11.6780495063369,505052.149059616,0.0,1.0
2012-03-26,29.71,29.74,29.23,29.35,127000,11.9474810892999,11.9595451900296,11.7544554776249,11.8027118805436,315813.012952097,0.0,1.0
2012-03-27,29.69,29.85,29.66,29.71,134800,11.9394383554801,12.0037802260384,11.9273742547504,11.9474810892999,335209.402723958,0.0,1.0
2012-03-28,29.73,29.9,29.465,29.67,173800,11.9555238231197,12.0238870605879,11.8489576000074,11.9313956216603,432191.351583263,0.0,1.0
2012-03-29,29.35,29.51,29.21,29.51,145800,11.8027118805436,11.867053751102,11.7464127438051,11.867053751102,362563.285735559,0.0,1.0
2012-03-30,29.33,29.48,29.25,29.46,128200,11.7946691467239,11.8549896503723,11.7624982114447,11.8469469165525,318797.072916998,0.0,1.0
2012-04-02,29.58,29.72,29.2,29.25,184200,11.8952033194712,11.9515024562098,11.7423913768952,11.7624982114447,458053.204612413,0.0,1.0
2012-04-03,29.27,29.64,29.07,29.56,222600,11.7705409452645,11.9193315209306,11.6901136070666,11.8871605856515,553543.123489265,0.0,1.0
2012-04-04,29.25,29.29,28.87,28.96,262400,11.7624982114447,11.7785836790843,11.6096862688687,11.6458785710577,652514.445658505,0.0,1.0
2012-04-05,29.36,29.45,29.0,29.1,129700,11.8067332474535,11.8429255496426,11.6619640386973,11.7021777077963,322527.147873127,0.0,1.0
2012-04-09,29.05,29.1,28.78,28.9,201100,11.6820708732468,11.7021777077963,11.5734939666796,11.6217503695983,500078.715784776,0.0,1.0
2012-04-10,28.52,29.1,28.49,29.01,301200,11.4689384270223,11.7021777077963,11.4568743262926,11.6659854056072,748999.051190328,0.0,1.0
2012-04-11,28.72,28.78,28.55,28.72,178100,11.5493657652202,11.5734939666796,11.481002527752,11.5493657652202,442884.233124162,0.0,1.0
2012-04-12,29.16,29.16,28.62,28.67,77200,11.7263059092556,11.7263059092556,11.5091520961213,11.5292589306707,191974.524408677,0.0,1.0
2012-04-13,28.64,29.09,28.64,29.01,143400,11.5171948299411,11.6981563408864,11.5171948299411,11.6659854056072,356595.165805752,0.0,1.0
2012-04-16,28.89,28.96,28.63,28.78,220000,11.6177290026884,11.6458785710577,11.5131734630312,11.5734939666796,547077.660231981,0.0,1.0
2012-04-17,29.23,29.35,28.89,29.02,148000,11.7544554776249,11.8027118805436,11.6177290026884,11.6700067725171,368034.062337877,0.0,1.0
2012-04-18,28.95,29.13,28.851,29.06,139400,11.6418572041478,11.7142418085259,11.6020456717399,11.6860922401567,346648.299256082,0.0,1.0
2012-04-19,29.44,29.49,29.0,29.03,282700,11.8389041827327,11.8590110172822,11.6619640386973,11.674028139427,702994.793398094,0.0,1.0
2012-04-20,29.3,29.65,29.25,29.53,324600,11.7826050459942,11.9233528878405,11.7624982114447,11.8750964849218,807188.220505909,0.0,1.0
2012-04-23,29.19,29.19,28.73,28.96,189100,11.7383700099853,11.7383700099853,11.5533871321301,11.6458785710577,470238.116135761,0.0,1.0
2012-04-24,29.6,29.6,29.11,29.12,394700,11.903246053291,11.903246053291,11.7061990747062,11.710220441616,981507.056788922,0.0,1.0
2012-04-25,29.97,30.05,29.73,29.88,214800,12.0520366289572,12.0842075642363,11.9555238231197,12.0158443267681,534146.733717404,0.0,1.0
2012-04-26,29.95,30.1,29.78,29.95,772300,12.0439938951374,12.1043143987858,11.9756306576692,12.0439938951374,1920491.25907799,0.0,1.0
2012-04-27,30.15,30.32,29.78,30.03,242400,12.1244212333353,12.1927844708035,11.9756306576692,12.0761648304166,602780.112910144,0.0,1.0
2012-04-30,30.62,31.5,30.47,31.5,378800,12.3134254781004,12.6673057661712,12.253104974452,12.6673057661712,941968.262253971,0.0,1.0
2012-05-01,30.67,31.05,30.67,30.81,318200,12.3335323126499,12.4863442552259,12.3335323126499,12.3898314493884,791273.234026433,0.0,1.0
2012-05-02,30.64,30.76,30.4,30.56,348400,12.3214682119202,12.3697246148389,12.2249554060827,12.289297276641,866372.07647646,0.0,1.0
2012-05-03,30.44,30.65,30.36,30.64,286100,12.2410408737223,12.3254895788301,12.2088699384431,12.3214682119202,711449.629965313,0.0,1.0
2012-05-04,30.14,30.29,29.97,30.25,211800,12.1203998664254,12.1807203700738,12.0520366289572,12.1646349024343,526686.583805151,0.0,1.0
2012-05-07,30.13,30.16,29.81,29.94,195000,12.1163784995155,12.1284426002452,11.9876947583988,12.0399725282275,484909.744296527,0.0,1.0
2012-05-08,30.18,30.18,29.78,29.92,290400,12.136485334065,12.136485334065,11.9756306576692,12.0319297944077,722142.511506211,0.0,1.0
2012-05-09,29.89,30.2,29.81,30.0,375800,12.019865693678,12.1445280678848,11.9876947583988,12.0641007296869,934508.112341718,0.0,1.0
2012-05-10,30.02,30.18,29.8,29.94,208700,12.1324639671551,12.1971273327362,12.0435518394811,12.1001322843645,516397.494932688,0.15,1.0
2012-05-11,29.95,30.11,29.584,29.72,187000,12.1041737447134,12.1688371102945,11.9562562959466,12.0112201566905,462704.032354636,0.0,1.0
2012-05-14,29.48,29.73,29.39,29.66,185000,11.9142251083189,12.0152616170393,11.8778519651795,11.9869713945976,457755.326126244,0.0,1.0
2012-05-15,29.43,29.61,29.31,29.56,154000,11.8940178065748,11.9667640928535,11.8455202823889,11.9465567911094,381050.379586171,0.0,1.0
2012-05-16,29.1,29.56,29.07,29.5,171600,11.7606496150637,11.9465567911094,11.7485252340173,11.9223080290165,424598.994396021,0.0,1.0
2012-05-17,28.58,29.1,28.5,29.1,226400,11.5504936769251,11.7606496150637,11.5181619941346,11.7606496150637,560193.545053958,0.0,1.0
2012-05-18,28.21,28.63,28.13,28.63,193100,11.4009596440188,11.5707009786692,11.3686279612283,11.5707009786692,477797.586351233,0.0,1.0
2012-05-21,28.38,28.53,28.12,28.33,153400,11.4696644699487,11.530286375181,11.3645865008794,11.4494571682047,379565.767717656,0.0,1.0
2012-05-22,28.58,28.69,28.29,28.29,208000,11.5504936769251,11.5949497407621,11.4332913268094,11.4332913268094,514665.447752753,0.0,1.0
2012-05-23,28.56,28.57,28.02,28.35,138000,11.5424107562275,11.5464522165763,11.3241718973913,11.4575400889023,341460.729759037,0.0,1.0
2012-05-24,28.71,28.71,28.27,28.65,118600,11.6030326614598,11.6030326614598,11.4252084061117,11.5787838993669,293458.279343636,0.0,1.0
2012-05-25,28.56,28.63,28.375,28.6,159000,11.5424107562275,11.5707009786692,11.4676437397743,11.5585765976228,393422.145157151,0.0,1.0
2012-05-29,28.85,29.12,28.69,28.83,173900,11.6596131063432,11.7687325357614,11.5949497407621,11.6515301856456,430290.006558673,0.0,1.0
2012-05-30,28.26,28.6872,28.23,28.55,223800,11.4211669457629,11.5938181318645,11.4090425647165,11.5383692958787,553760.226957048,0.0,1.0
2012-05-31,28.45,28.67,28.13,28.3,181200,11.4979546923905,11.5868668200645,11.3686279612283,11.4373327871582,448352.7842923,0.0,1.0
2012-06-01,27.6,28.11,27.6,28.0,208200,11.1544305627409,11.3605450405306,11.1544305627409,11.3160889766936,515160.318375589,0.0,1.0
2012-06-04,27.48,27.765,27.37,27.68,125500,11.105933038555,11.2211146584964,11.061476974718,11.1867622455314,310531.315831589,0.0,1.0
2012-06-05,27.65,27.68,27.42,27.42,139800,11.1746378644849,11.1867622455314,11.0816842764621,11.0816842764621,345914.565364591,0.0,1.0
2012-06-06,28.31,28.32,27.71,27.84,183100,11.441374247507,11.4454157078558,11.1988866265779,11.2514256111125,453054.055209274,0.0,1.0
2012-06-07,28.49,28.86,28.4,28.65,198300,11.5141205337858,11.6636545666921,11.4777473906464,11.5787838993669,490664.222545049,0.0,1.0
2012-06-08,28.55,28.55,28.07,28.36,156100,11.5383692958787,11.5383692958787,11.3443791991354,11.4615815492511,386246.521125983,0.0,1.0
2012-06-11,28.04,28.62,28.04,28.61,198200,11.3322548180889,11.5666595183204,11.3322548180889,11.5626180579716,490416.787233632,0.0,1.0
2012-06-12,28.17,28.254,27.93,28.16,243400,11.3847938026235,11.4187420695536,11.2877987542519,11.3807523422747,602257.54799529,0.0,1.0
2012-06-13,27.99,28.25,27.85,28.06,193100,11.3120475163448,11.4171254854141,11.2554670714613,11.3403377387865,477797.586351232,0.0,1.0
2012-06-14,28.16,28.23,27.98,28.05,257200,11.3807523422747,11.4090425647165,11.308006055996,11.3362962784377,636403.620971193,0.0,1.0
2012-06-15,28.07,28.25,28.04,28.21,218300,11.3443791991354,11.4171254854141,11.3322548180889,11.4009596440188,540151.284828968,0.0,1.0
2012-06-18,27.86,28.02,27.78,27.98,147900,11.2595085318102,11.3241718973913,11.2271768490196,11.308006055996,365956.825589575,0.0,1.0
2012-06-19,27.84,28.0,27.84,27.84,330300,11.2514256111125,11.3160889766936,11.2514256111125,11.2514256111125,817278.833618914,0.0,1.0
2012-06-20,28.39,28.555,27.84,27.97,302900,11.4737059302976,11.5403900260531,11.2514256111125,11.3039645956472,749481.558289943,0.0,1.0
2012-06-21,27.93,28.54,27.86,28.34,147200,11.2877987542519,11.5343278355299,11.2595085318102,11.4534986285535,364224.778409639,0.0,1.0
2012-06-22,27.92,28.06,27.72,28.0,131400,11.2837572939031,11.3403377387865,11.2029280869267,11.3160889766936,325129.999205343,0.0,1.0
2012-06-25,26.93,27.59,26.85,27.59,262400,10.88365271937,11.150389102392,10.8513210365794,11.150389102392,649270.257165008,0.0,1.0
2012-06-26,26.87,27.06,26.76,26.97,243700,10.8594039572771,10.9361917039046,10.81494789344,10.8998185607652,602999.853929544,0.0,1.0
2012-06-27,27.19,27.21,26.75,26.92,294200,10.9887306884393,10.9968136091369,10.8109064330912,10.8796112590212,727954.686196438,0.0,1.0
2012-06-28,27.3,27.3,26.9,26.95,257900,11.0331867522763,11.0331867522763,10.8715283383235,10.8917356400676,638135.668151127,0.0,1.0
2012-06-29,27.72,27.87,27.5,27.72,366900,11.2029280869267,11.263549992159,11.1140159592527,11.2029280869267,907840.157598482,0.0,1.0
2012-07-02,27.94,27.96,27.67,27.8,144500,11.2918402146007,11.2999231352983,11.1827207851826,11.2352597697172,357544.025001311,0.0,1.0
2012-07-03,28.2,28.2,27.81,27.81,100100,11.39691818367,11.39691818367,11.2393012300661,11.2393012300661,247682.746731012,0.0,1.0
2012-07-05,28.0,28.19,27.95,28.14,191500,11.3160889766936,11.3928767233212,11.2958816749495,11.3726694215771,473838.62136852,0.0,1.0
2012-07-06,27.92,28.0,27.68,27.73,266800,11.2837572939031,11.3160889766936,11.1867622455314,11.2069695472755,660157.41086747,0.0,1.0
2012-07-09,27.67,27.93,27.53,27.92,120300,11.1827207851826,11.2877987542519,11.1261403402991,11.2837572939031,297664.679637769,0.0,1.0
2012-07-10,27.47,27.96,27.3621,27.66,148900,11.1018915782062,11.2999231352983,11.0582842210424,11.1786793248338,368431.178703773,0.0,1.0
2012-07-11,27.59,27.62,27.35,27.43,246800,11.150389102392,11.1625134834385,11.0533940540204,11.0857257368109,610670.348583555,0.0,1.0
2012-07-12,26.85,27.31,26.75,27.29,279500,10.8513210365794,11.0372282126251,10.8109064330912,11.0291452919275,691581.695417761,0.0,1.0
2012-07-13,27.15,27.23,26.86,26.9,219200,10.972564847044,11.0048965298345,10.8553624969282,10.8715283383235,542378.202631746,0.0,1.0
2012-07-16,27.09,27.17,26.99,27.04,144100,10.9483160849511,10.9806477677416,10.9079014814629,10.928108783207,356554.283755632,0.0,1.0
2012-07-17,27.52,27.52,26.99,27.1,289900,11.1220988799503,11.1220988799503,10.9079014814629,10.9523575452999,717314.967805398,0.0,1.0
2012-07-18,27.49,27.67,27.36,27.44,305400,11.1099744989038,11.1827207851826,11.0574355143692,11.0897671971597,755667.441075437,0.0,1.0
2012-07-19,27.49,27.58,27.23,27.48,137800,11.1099744989038,11.1463476420432,11.0048965298345,11.105933038555,340965.859136199,0.0,1.0
2012-07-20,26.82,27.4,26.8,27.32,120900,10.839196655533,11.0736013557645,10.8311137348353,11.0412696729739,299149.291506286,0.0,1.0
2012-07-23,26.63,26.71,26.25,26.5,84000,10.7624089089054,10.794740591696,10.6088334156503,10.7098699243707,207845.661592457,0.0,1.0
2012-07-24,26.6,26.64,26.25,26.64,255700,10.7502845278589,10.7664503692542,10.6088334156503,10.7664503692542,632692.0912999,0.0,1.0
2012-07-25,26.58,26.81,26.51,26.72,196900,10.7422016071613,10.8351551951841,10.7139113847196,10.7987820520448,487200.128185177,0.0,1.0
2012-07-26,26.66,27.09,26.6,26.96,68000,10.7745332899519,10.9483160849511,10.7502845278589,10.8957771004164,168256.011765322,0.0,1.0
2012-07-27,27.0,27.03,26.62,26.84,106500,10.9119429418117,10.9240673228582,10.7583674485566,10.8472795762306,263518.606661866,0.0,1.0
2012-07-30,26.03,27.715,25.79,26.0,291000,10.5199212879762,11.2009073567523,10.4229262396046,10.5077969069298,720036.756231016,0.0,1.0
2012-07-31,26.11,26.12,25.87,25.96,177200,10.5522529707668,10.5562944311156,10.4552579223951,10.4916310655345,438455.371835517,0.0,1.0
2012-08-01,26.04,26.44,26.01,26.31,120500,10.5239627483251,10.6856211622778,10.5118383672786,10.6330821777432,298159.550260608,0.0,1.0
2012-08-02,25.91,26.09,25.71,25.86,164800,10.4714237637904,10.5441700500692,10.390594556814,10.4512164620463,407773.393219489,0.0,1.0
2012-08-03,26.23,26.51,26.1026,26.23,129600,10.6007504949526,10.7139113847196,10.5492622901087,10.6007504949526,320676.163599792,0.0,1.0
2012-08-06,26.22,26.52,26.13,26.24,116000,10.5967090346038,10.7179528450684,10.5603358914644,10.6047919553014,287024.961246727,0.0,1.0
2012-08-07,26.4,26.6,26.21,26.26,91300,10.6694553208826,10.7502845278589,10.592667574255,10.6128748759991,225908.439326087,0.0,1.0
2012-08-08,26.4,26.54,26.11,26.33,56200,10.6694553208826,10.726035765766,10.5522529707668,10.6411650984408,139058.64501781,0.0,1.0
2012-08-09,26.26,26.46,26.23,26.33,88800,10.6734967812314,10.7547876935027,10.6613031443907,10.7019486005264,218474.605632567,0.15,1.0
2012-08-10,26.08,26.26,25.86,26.24,156900,10.6003349601871,10.6734967812314,10.5109149566886,10.6653676900042,386021.009276463,0.0,1.0
2012-08-13,26.08,26.1,25.84,26.09,90700,10.6003349601871,10.6084640514143,10.5027858654615,10.6043995058007,223149.174897229,0.0,1.0
2012-08-14,26.08,26.4,25.99,26.12,89900,10.6003349601871,10.7304004198213,10.563754049665,10.6165931426414,221180.935206845,0.0,1.0
2012-08-15,26.22,26.365,25.95,26.01,130800,10.6572385987771,10.7161745101738,10.5474958672107,10.5718831408922,321807.1893777,0.0,1.0
2012-08-16,26.29,26.36,26.02,26.27,106900,10.6856904180721,10.7141422373671,10.5759476865057,10.6775613268449,263006.028627493,0.0,1.0
2012-08-17,26.31,26.39,26.11,26.24,113100,10.6938195092992,10.7263358742078,10.6125285970278,10.6653676900042,278259.886227966,0.0,1.0
2012-08-20,26.51,26.54,26.2,26.26,160000,10.7751104215706,10.7873040584113,10.64910950755,10.6734967812314,393647.938076697,0.0,1.0
2012-08-21,26.72,26.92,26.52,26.52,222900,10.8604658794555,10.9417567917269,10.7791749671842,10.7791749671842,548400.783733101,0.0,1.0
2012-08-22,26.43,26.73,26.32,26.67,127200,10.742594056662,10.8645304250691,10.6978840549128,10.8401431513877,312950.110770976,0.0,1.0
2012-08-23,26.21,26.42,26.1,26.39,160900,10.6531740531635,10.7385295110485,10.6084640514143,10.7263358742078,395862.20772838,0.0,1.0
2012-08-24,26.23,26.41,25.99,26.16,206200,10.6613031443907,10.7344649654349,10.563754049665,10.6328513250957,507313.780196343,0.0,1.0
2012-08-27,26.24,26.49,26.16,26.3,117400,10.6653676900042,10.7669813303435,10.6328513250957,10.6897549636856,288839.174563778,0.0,1.0
2012-08-28,26.28,26.52,26.15,26.21,128100,10.6816258724585,10.7791749671842,10.6287867794821,10.6531740531635,315164.380422656,0.0,1.0
2012-08-29,26.37,26.48,26.17,26.31,133000,10.7182067829806,10.7629167847299,10.6369158707093,10.6938195092992,327219.848526256,0.0,1.0
2012-08-30,26.15,26.29,26.01,26.16,94500,10.6287867794821,10.6856904180721,10.5718831408922,10.6328513250957,232498.31342655,0.0,1.0
2012-08-31,26.12,26.35,26.08,26.2,118600,10.6165931426414,10.7100776917535,10.6003349601871,10.64910950755,291791.534099352,0.0,1.0
2012-09-04,26.23,26.33,25.95,25.99,163700,10.6613031443907,10.7019486005264,10.5474958672107,10.563754049665,402751.04664472,0.0,1.0
2012-09-05,26.23,26.42,26.08,26.26,303600,10.6613031443907,10.7385295110485,10.6003349601871,10.6734967812314,746946.962500532,0.0,1.0
2012-09-06,26.56,26.66,26.38,26.38,196100,10.7954331496384,10.8360786057741,10.7222713285942,10.7222713285942,482464.754105254,0.0,1.0
2012-09-07,26.85,26.88,26.52,26.59,135000,10.9133049724319,10.9254986092726,10.7791749671842,10.8076267864791,332140.447752214,0.0,1.0
2012-09-10,27.13,27.2,27.0,27.0,193100,11.0271122496118,11.0555640689068,10.9742731566355,10.9742731566355,475083.855266317,0.0,1.0
2012-09-11,27.19,27.27,27.01,27.11,125000,11.0514995232933,11.0840158882018,10.978337702249,11.0189831583847,307537.451622419,0.0,1.0
2012-09-12,27.35,27.4,27.12,27.28,80800,11.1165322531104,11.1368549811782,11.0230477039983,11.0880804338154,198792.208728732,0.0,1.0
2012-09-13,27.84,27.84,27.17,27.29,156000,11.3156949881752,11.3156949881752,11.0433704320661,11.0921449794289,383806.739624781,0.0,1.0
2012-09-14,28.35,28.49,27.74,27.98,213000,11.5229868144672,11.5798904530572,11.2750495320395,11.3725986267652,524043.817564605,0.0,1.0
2012-09-17,27.96,28.31,27.925,28.2408,95600,11.3644695355381,11.506728632013,11.3502436258906,11.4786019763671,235204.643000826,0.0,1.0
2012-09-18,27.67,27.99,27.59,27.99,134500,11.2465977127446,11.3766631723788,11.214081347836,11.3766631723788,330910.297945723,0.0,1.0
2012-09-19,27.52,27.71,27.46,27.71,135500,11.185629528541,11.2628558951988,11.1612422548596,11.2628558951988,333370.597558704,0.0,1.0
2012-09-20,27.35,27.47,27.15,27.45,82300,11.1165322531104,11.1653068004732,11.035241340839,11.157177709246,202482.658148201,0.0,1.0
2012-09-21,27.1,27.47,27.06,27.47,154500,11.0149186127711,11.1653068004732,10.9986604303169,11.1653068004732,380116.290205313,0.0,1.0
2012-09-24,27.22,27.41,27.01,27.01,101600,11.063693160134,11.1409195267918,10.978337702249,10.978337702249,249966.440678702,0.0,1.0
2012-09-25,26.77,27.37,26.77,27.3,102600,10.8807886075234,11.1246613443375,10.8807886075234,11.0962095250425,252426.740291682,0.0,1.0
2012-09-26,26.61,26.78,26.55,26.75,70600,10.8157558777063,10.8848531531369,10.7913686040249,10.8726595162962,173697.152676343,0.0,1.0
2012-09-27,26.75,26.79,26.54,26.66,107800,10.8726595162962,10.8889176987505,10.7873040584113,10.8360786057741,265220.298279176,0.0,1.0
2012-09-28,26.8,26.85,26.58,26.7,119200,10.8929822443641,10.9133049724319,10.8035622408656,10.8523367882284,293267.713867139,0.0,1.0
2012-10-01,27.12,27.17,26.79,26.83,169800,11.0230477039983,11.0433704320661,10.8889176987505,10.9051758812048,417758.874283895,0.0,1.0
2012-10-02,27.56,27.73,27.2499,27.28,181400,11.2018877109953,11.270984986426,11.0758461515185,11.0880804338154,446298.349794456,0.0,1.0
2012-10-03,27.59,27.79,27.5,27.59,144400,11.214081347836,11.2953722601074,11.1775004373139,11.214081347836,355267.26411422,0.0,1.0
2012-10-04,28.15,28.28,27.47,27.66,177600,11.4416959021959,11.4945349951722,11.1653068004732,11.242533167131,436949.211265133,0.0,1.0
2012-10-05,28.4,28.59,28.22,28.22,133100,11.5433095425351,11.6205359091929,11.4701477214908,11.4701477214908,327465.878487552,0.0,1.0
2012-10-08,28.66,28.7,28.32,28.36,128300,11.6489877284879,11.6652459109421,11.5107931776265,11.5270513600808,315656.440345251,0.0,1.0
2012-10-09,28.24,28.6525,28.24,28.65,74500,11.478276812718,11.6459393192777,11.478276812718,11.6449231828743,183292.321166962,0.0,1.0
2012-10-10,28.21,28.35,28.14,28.24,62700,11.4660831758773,11.5229868144672,11.4376313565823,11.478276812718,154260.785733806,0.0,1.0
2012-10-11,28.25,28.45,28.18,28.3,108400,11.4823413583315,11.5636322706029,11.4538895390366,11.5026640863994,266696.478046964,0.0,1.0
2012-10-12,27.99,28.24,27.78,28.18,86400,11.3766631723788,11.478276812718,11.2913077144938,11.4538895390366,212569.886561416,0.0,1.0
2012-10-15,28.23,28.24,27.9209,27.99,83400,11.4742122671044,11.478276812718,11.348577162189,11.3766631723788,205188.987722479,0.0,1.0
2012-10-16,28.35,28.47,28.26,28.31,60400,11.5229868144672,11.5717613618301,11.4864059039451,11.506728632013,148602.096623954,0.0,1.0
2012-10-17,28.45,28.56,28.22,28.45,141200,11.5636322706029,11.6083422723522,11.4701477214908,11.5636322706029,347394.305352686,0.0,1.0
2012-10-18,28.71,29.32,28.46,28.46,261000,11.6693104565557,11.9172477389834,11.5676968162165,11.5676968162165,642138.198987613,0.0,1.0
2012-10-19,29.01,29.07,28.44,28.65,317000,11.7912468249628,11.8156340986442,11.5595677249893,11.6449231828743,779914.977314455,0.0,1.0
2012-10-22,29.06,29.84,28.95,29.54,176900,11.8115695530306,12.128604110889,11.7668595512813,12.0066677424819,435227.001536049,0.0,1.0
2012-10-23,28.62,28.86,28.54,28.84,164400,11.6327295460336,11.7302786407592,11.600213181125,11.7221495495321,404473.256373806,0.0,1.0
2012-10-24,28.92,29.0,28.595,28.78,151700,11.7546659144406,11.7871822793492,11.6225681819997,11.6977622758507,373227.45128897,0.0,1.0
2012-10-25,28.77,29.23,28.66,29.1,87400,11.6936977302371,11.8806668284613,11.6489877284879,11.8278277354849,215030.186174396,0.0,1.0
2012-10-26,28.73,28.83,28.37,28.7,112100,11.6774395477828,11.7180850039185,11.5311159056944,11.6652459109421,275799.586614987,0.0,1.0
2012-10-31,29.38,29.97,28.51,28.93,232200,11.9416350126648,12.1814432038654,11.5880195442843,11.7587304600542,571281.570133808,0.0,1.0
2012-11-01,29.57,29.79,29.09,29.48,173600,12.0188613793226,12.1082813828211,11.8237631898713,11.9822804688005,427108.012813217,0.0,1.0
2012-11-02,29.08,29.796,28.85,29.68,205200,11.8196986442577,12.1107201101893,11.7262140951457,12.0635713810719,504853.480583367,0.0,1.0
2012-11-05,28.8,29.04,28.6101,28.99,162500,11.7058913670778,11.8034404618035,11.6287056458762,11.7831177337356,399798.687109147,0.0,1.0
2012-11-06,29.29,29.37,28.66,28.8,246300,11.9050541021427,11.9375704670512,11.6489877284879,11.7058913670778,605971.794676816,0.0,1.0
2012-11-07,28.52,29.1182,28.49,29.1,145300,11.5920840898979,11.8352252085016,11.5798904530572,11.8278277354849,357481.533765901,0.0,1.0
2012-11-08,28.14,28.505,28.09,28.39,164600,11.4985995407858,11.647746265462,11.478168482611,11.6007548316599,402818.098288469,0.15,1.0
2012-11-09,28.44,28.61,27.95,28.15,77000,11.6211858898347,11.6906514876291,11.4209615197215,11.5026857524208,188438.600049891,0.0,1.0
2012-11-12,28.21,28.75,28.1,28.43,79300,11.5272030222306,11.7478584505186,11.482254694246,11.6170996781997,194067.285505926,0.0,1.0
2012-11-13,27.49,28.0584,27.45,27.96,236600,11.2329957845132,11.4652560538445,11.2166509379734,11.4250477313565,579020.425607848,0.0,1.0
2012-11-14,27.06,27.67,27.0,27.58,143600,11.0572886842098,11.3065475939426,11.0327714144,11.2697716892279,351425.752820317,0.0,1.0
2012-11-15,27.1,27.26,26.85,27.1,144600,11.0736335307497,11.1390129169091,10.9714782398756,11.0736335307497,353873.007366418,0.0,1.0
2012-11-16,27.61,27.61,26.89,27.17,152000,11.2820303241328,11.2820303241328,10.9878230864154,11.1022370121944,371982.691007577,0.0,1.0
2012-11-19,27.79,28.0,27.6699,27.98,127000,11.3555821335621,11.4413925778963,11.3065067318262,11.4332201546264,310801.327355016,0.0,1.0
2012-11-20,27.59,27.76,27.39,27.76,108500,11.2738579008629,11.3433234986572,11.1921336681636,11.3433234986572,265527.118252118,0.0,1.0
2012-11-21,27.83,27.84,27.55,27.64,72700,11.371926980102,11.3760131917369,11.257513054323,11.2942889590377,177915.40550165,0.0,1.0
2012-11-23,28.13,28.13,27.92,28.07,21000,11.4945133291509,11.4945133291509,11.4087028848166,11.4699960593411,51392.3454681519,0.0,1.0
2012-11-26,28.08,28.2,27.96,28.08,99200,11.474082270976,11.5231168105956,11.4250477313565,11.474082270976,242767.650973367,0.0,1.0
2012-11-27,27.88,28.1599,27.83,28.03,176100,11.3923580382768,11.5067311019394,11.371926980102,11.4536512128012,430961.525568646,0.0,1.0
2012-11-28,28.06,28.11,27.5101,27.74,143100,11.4659098477061,11.4863409058809,11.2412090698995,11.3351510753873,350202.125547265,0.0,1.0
2012-11-29,28.21,28.26,27.93,28.2,93900,11.5272030222306,11.5476340804054,11.4127890964516,11.5231168105956,229797.201879022,0.0,1.0
2012-11-30,28.23,28.31,28.08,28.25,103100,11.5353754455005,11.5680651385802,11.474082270976,11.5435478687704,252311.943703166,0.0,1.0
2012-12-03,28.05,28.35,27.97,28.35,102300,11.4618236360712,11.58440998512,11.4291339429914,11.58440998512,250354.140066283,0.0,1.0
2012-12-04,28.2,28.22,27.99,27.99,85400,11.5231168105956,11.5312892338655,11.4373063662614,11.4373063662614,208995.538237152,0.0,1.0
2012-12-05,28.35,28.38,28.07,28.16,81700,11.58440998512,11.5966686200249,11.4699960593411,11.5067719640557,199940.696416573,0.0,1.0
2012-12-06,28.28,28.35,28.09,28.29,33300,11.5558065036753,11.58440998512,11.478168482611,11.5598927153103,81493.5763852127,0.0,1.0
2012-12-07,28.39,28.49,28.24,28.39,44800,11.6007548316599,11.6416169480095,11.5394616571354,11.6007548316599,109637.003665391,0.0,1.0
2012-12-10,28.4,28.57,28.304,28.34,62800,11.6048410432949,11.6743066410892,11.5656134115992,11.5803237734851,153687.585495235,0.0,1.0
2012-12-11,28.4,28.57,28.3002,28.53,61400,11.6048410432949,11.6743066410892,11.5640606511779,11.6579617945494,150261.429130692,0.0,1.0
2012-12-12,28.38,28.66,28.29,28.49,100500,11.5966686200249,11.7110825458039,11.5598927153103,11.6416169480095,245949.0818833,0.0,1.0
2012-12-13,28.55,28.72,28.38,28.38,197600,11.6661342178193,11.7355998156137,11.5966686200249,11.5966686200249,483577.49830985,0.0,1.0
2012-12-14,28.13,28.63,28.07,28.51,251400,11.4945133291509,11.698823910899,11.4699960593411,11.6497893712794,615239.792890161,0.0,1.0
2012-12-17,28.59,28.59,28.1118,28.23,74500,11.6824790643591,11.6824790643591,11.4870764239752,11.5353754455005,182320.463684636,0.0,1.0
2012-12-18,28.49,28.8,28.39,28.64,331000,11.6416169480095,11.7682895086934,11.6007548316599,11.702910122534,810041.254759923,0.0,1.0
2012-12-19,28.2,28.59,28.16,28.59,156100,11.5231168105956,11.6824790643591,11.5067719640557,11.6824790643591,382016.434646597,0.0,1.0
2012-12-20,28.35,28.38,28.1501,28.24,88900,11.58440998512,11.5966686200249,11.5027266145371,11.5394616571354,217560.929148511,0.0,1.0
2012-12-21,28.0,28.38,27.87,28.09,123600,11.4413925778963,11.5966686200249,11.3882718266418,11.478168482611,302480.661898268,0.0,1.0
2012-12-24,27.94,28.07,27.88,27.99,11100,11.4168753080866,11.4699960593411,11.3923580382768,11.4373063662614,27164.5254617374,0.0,1.0
2012-12-26,27.84,28.04,27.78,27.99,39200,11.3760131917369,11.4577374244362,11.3514959219271,11.4373063662614,95932.3782072175,0.0,1.0
2012-12-27,27.85,27.98,27.54,27.87,89700,11.3800994033719,11.4332201546264,11.253426842688,11.3882718266418,219518.732785392,0.0,1.0
2012-12-28,27.71,27.93,27.66,27.8,110400,11.3228924404824,11.4127890964516,11.3024613823076,11.3596683451971,270176.901889714,0.0,1.0
2012-12-31,28.01,28.01,27.545,27.66,179500,11.4454787895313,11.4454787895313,11.2554699485055,11.3024613823076,439282.191025395,0.0,1.0
2013-01-02,28.96,29.04,28.49,28.51,228100,11.8336688948528,11.8663585879325,11.6416169480095,11.6497893712794,558218.761965975,0.0,1.0
2013-01-03,29.24,29.45,28.86,28.94,181200,11.9480828206317,12.033893264966,11.7928067785032,11.8254964715829,443442.523753771,0.0,1.0
2013-01-04,29.32,29.42,29.09,29.35,184800,11.9807725137114,12.0216346300611,11.8867896461073,11.9930311486163,452252.64011974,0.0,1.0
2013-01-07,29.11,29.2,29.0,29.2,111100,11.8949620693772,11.9317379740919,11.8500137413926,11.9317379740919,271889.980071986,0.0,1.0
2013-01-08,29.14,29.26,28.86,29.04,178000,11.9072207042821,11.9562552439017,11.7928067785032,11.8663585879325,435611.309206242,0.0,1.0
2013-01-09,29.35,29.38,29.0,29.2,182900,11.9930311486163,12.0052897835212,11.8500137413926,11.9317379740919,447602.856482145,0.0,1.0
2013-01-10,29.58,29.67,29.31,29.46,143500,12.0870140162205,12.1237899209352,11.9766863020765,12.0379794766009,351181.027365706,0.0,1.0
2013-01-11,28.89,29.12,28.666,28.83,323000,11.805065413408,11.8990482810122,11.7135342727849,11.7805481435983,790463.218391104,0.0,1.0
2013-01-14,29.12,29.12,28.755,28.96,211100,11.8990482810122,11.8990482810122,11.749901556336,11.8336688948528,516615.434682233,0.0,1.0
2013-01-15,29.49,29.55,28.87,28.97,231000,12.0502381115058,12.0747553813156,11.7968929901381,11.8377551064877,565315.800149674,0.0,1.0
2013-01-16,29.63,29.67,29.36,29.51,203000,12.1074450743953,12.1237899209352,11.9971173602513,12.0584105347757,496792.672858804,0.0,1.0
2013-01-17,29.5,29.69,29.5,29.69,179000,12.0543243231408,12.1319623442051,12.0543243231408,12.1319623442051,438058.563752344,0.0,1.0
2013-01-18,29.63,29.67,29.3,29.52,74100,12.1074450743953,12.1237899209352,11.9726000904415,12.0624967464107,181341.561866194,0.0,1.0
2013-01-22,30.29,30.32,29.64,29.64,161300,12.3771350423029,12.3893936772077,12.1115312860303,12.1115312860303,394742.158286329,0.0,1.0
2013-01-23,30.49,30.54,30.2,30.21,189000,12.4588592750021,12.4792903331769,12.3403591375882,12.3444453492232,462531.10921337,0.0,1.0
2013-01-24,30.6,30.69,30.5,30.55,167900,12.5038076029867,12.5405835077014,12.4629454866371,12.4833765448119,410894.038290607,0.0,1.0
2013-01-25,31.0,31.05,30.7,30.75,170700,12.6672560683852,12.68768712656,12.5446697193363,12.5651007775112,417746.351019695,0.0,1.0
2013-01-28,31.04,31.09,30.87,30.92,152800,12.6836009149251,12.7040319730999,12.6141353171307,12.6345663753055,373940.494644459,0.0,1.0
2013-01-29,31.05,31.22,30.97,30.97,192900,12.68768712656,12.7571527243544,12.6549974334803,12.6549974334803,472075.40194317,0.0,1.0
2013-01-30,31.08,31.15,30.988,31.0,122300,12.6999457614649,12.7285492429097,12.6623526144233,12.6672560683852,299299.230988334,0.0,1.0
2013-01-31,31.15,31.23,30.9,31.04,152000,12.7285492429097,12.7612389359894,12.6263939520356,12.6836009149251,371982.691007576,0.0,1.0
2013-02-01,31.79,31.96,31.09,31.21,209400,12.9900667875473,13.0595323853417,12.7040319730999,12.7530665127194,512455.10195386,0.0,1.0
2013-02-04,31.39,31.73,31.33,31.66,355200,12.8266183221488,12.9655495177375,12.802101052339,12.9369460362928,869264.8147756,0.0,1.0
2013-02-05,31.6,31.64,31.3901,31.49,152300,12.912428766483,12.9287736130229,12.8266591842651,12.8674804384984,372716.867371408,0.0,1.0
2013-02-06,31.72,31.72,31.44,31.56,105200,12.9614633061026,12.9614633061026,12.8470493803236,12.8960839199432,257451.17824998,0.0,1.0
2013-02-07,31.72,31.9,31.63,31.9,123700,12.9614633061026,13.0350151155319,12.9246874013879,13.0350151155319,302725.387352876,0.0,1.0
2013-02-08,31.8,31.83,31.63,31.73,135600,12.9941529991823,13.0064116340872,12.9246874013879,12.9655495177375,331847.716451496,0.0,1.0
2013-02-11,31.78,31.87,31.19,31.65,332500,12.9859805759123,13.022756480627,12.7448940894495,12.9328598246578,813712.136579078,0.0,1.0
2013-02-12,31.88,31.88,31.48,31.69,258700,13.026842692262,13.026842692262,12.8633942268635,12.9492046711977,633104.751076711,0.0,1.0
2013-02-13,32.1,32.13,31.8,31.88,191800,13.1167393482312,13.128997983136,12.9941529991823,13.026842692262,469383.421942455,0.0,1.0
2013-02-14,32.23,32.28,31.91,32.08,225400,13.1698600994857,13.1902911576605,13.0391013271669,13.1085669249612,551611.174691498,0.0,1.0
2013-02-15,32.33,32.42,32.1,32.3,198900,13.2107222158353,13.24749812055,13.1167393482312,13.1984635809304,486758.929219784,0.0,1.0
2013-02-19,32.29,32.65,32.1,32.4,450200,13.2761016019947,13.4241163612613,13.1979827012707,13.3213283339928,1094971.88525703,0.2,1.0
2013-02-20,32.01,32.385,32.01,32.31,348000,13.160979011454,13.3151610523567,13.160979011454,13.2843246441762,846402.079230224,0.0,1.0
2013-02-21,31.7,32.02,31.565,31.93,277500,13.0335218576411,13.1650905325448,12.9780163229162,13.1280868427281,674932.692489618,0.0,1.0
2013-02-22,32.02,32.09,31.82,31.84,230800,13.1650905325448,13.1938711801799,13.08286011073,13.0910831529115,561349.424960732,0.0,1.0
2013-02-25,31.21,32.14,31.21,32.01,222600,12.832057324195,13.2144287856336,12.832057324195,13.160979011454,541405.467921398,0.0,1.0
2013-02-26,31.28,31.39,30.93,31.39,308400,12.8608379718301,12.9060647038282,12.7169347336543,12.9060647038282,750087.359869542,0.0,1.0
2013-02-27,31.48,31.53,31.03,31.25,184400,12.9430683936449,12.9636259990986,12.7580499445617,12.8485034085579,448495.814396703,0.0,1.0
2013-02-28,31.54,31.82,31.48,31.48,166800,12.9677375201893,13.08286011073,12.9430683936449,12.9430683936449,405689.272458624,0.0,1.0
2013-03-01,31.51,31.58,31.14,31.29,209800,12.9554029569171,12.9841836045523,12.8032766765598,12.8649494929209,510273.437420979,0.0,1.0
2013-03-04,31.31,31.49,31.1,31.41,244500,12.8731725351023,12.9471799147356,12.7868305921968,12.9142877460097,594670.426355718,0.0,1.0
2013-03-05,31.87,32.005,31.52,31.52,180600,13.1034177161837,13.1589232509087,12.9595144780078,12.9595144780078,439253.492841891,0.0,1.0
2013-03-06,31.94,32.19,31.83,32.04,121600,13.1321983638189,13.2349863910873,13.0869716318207,13.1733135747262,295754.289754008,0.0,1.0
2013-03-07,31.78,32.08,31.73,31.91,175800,13.066414026367,13.1897596590892,13.0458564209134,13.1198638005466,427578.981404234,0.0,1.0
2013-03-08,31.8,32.0899,31.72,32.02,137500,13.0746370685485,13.193830064969,13.0417448998226,13.1650905325448,334426.108891252,0.0,1.0
2013-03-11,32.14,32.22,31.8,31.81,164200,13.2144287856336,13.2473209543595,13.0746370685485,13.0787485896393,399365.578763226,0.0,1.0
2013-03-12,32.1,32.27,31.99,32.17,187700,13.1979827012707,13.2678785598132,13.1527559692726,13.2267633489059,456522.041010093,0.0,1.0
2013-03-13,32.26,32.47,32.14,32.15,126300,13.2637670387225,13.350108981628,13.2144287856336,13.2185403067244,307185.582203382,0.0,1.0
2013-03-14,32.46,32.46,32.26,32.41,130900,13.3459974605373,13.3459974605373,13.2637670387225,13.3254398550836,318373.655664471,0.0,1.0
2013-03-15,32.34,32.59,32.33,32.42,170100,13.2966592074484,13.3994472347169,13.2925476863577,13.3295513761743,413715.499072014,0.0,1.0
2013-03-18,32.12,32.25,32.01,32.19,77600,13.2062057434522,13.2596555176318,13.160979011454,13.2349863910873,188737.934908807,0.0,1.0
2013-03-19,32.1,32.35,31.88,32.25,140400,13.1979827012707,13.3007707285391,13.1075292372744,13.2596555176318,341479.459551503,0.0,1.0
2013-03-20,32.52,32.555,32.18,32.21,127800,13.3706665870817,13.3850569108993,13.2308748699966,13.2432094332688,310833.86702765,0.0,1.0
2013-03-21,32.25,32.53,31.9,32.33,177700,13.2596555176318,13.3747781081724,13.1157522794559,13.2925476863577,432200.142181638,0.0,1.0
2013-03-22,32.41,32.5,32.22,32.35,81000,13.3254398550836,13.3624435449002,13.2473209543595,13.3007707285391,197007.380510482,0.0,1.0
2013-03-25,32.33,32.66,32.21,32.63,85000,13.2925476863577,13.428227882352,13.2432094332688,13.4158933190798,206736.140041864,0.0,1.0
2013-03-26,32.56,32.64,32.4,32.45,115400,13.3871126714447,13.4200048401706,13.3213283339928,13.3418859394465,280674.712480366,0.0,1.0
2013-03-27,32.25,32.45,32.13,32.38,152700,13.2596555176318,13.3418859394465,13.2103172645429,13.3131052918114,371395.395110501,0.0,1.0
2013-03-28,32.69,32.72,32.25,32.25,127300,13.4405624456243,13.4528970088965,13.2596555176318,13.2596555176318,309617.772086226,0.0,1.0
2013-04-01,32.66,32.83,32.49,32.67,71900,13.428227882352,13.4981237408946,13.3583320238095,13.4323394034428,174874.452576589,0.0,1.0
2013-04-02,32.58,32.77,32.46,32.77,68400,13.3953357136261,13.4734546143502,13.3459974605373,13.4734546143502,166361.78798663,0.0,1.0
2013-04-03,32.43,32.87,32.37,32.77,229800,13.3336628972651,13.5145698252575,13.3089937707206,13.4734546143502,558917.235077886,0.0,1.0
2013-04-04,32.36,32.71,32.02,32.49,122200,13.3048822496299,13.4487854878057,13.1650905325448,13.3583320238095,297213.603683715,0.0,1.0
2013-04-05,32.12,32.2,31.9,32.11,51500,13.2062057434522,13.2390979121781,13.1157522794559,13.2020942223614,125257.778966541,0.0,1.0
2013-04-08,32.36,32.39,31.73,32.07,186700,13.3048822496299,13.3172168129021,13.0458564209134,13.1856481379985,454089.851127248,0.0,1.0
2013-04-09,32.21,32.42,32.12,32.39,126000,13.2432094332688,13.3295513761743,13.2062057434522,13.3172168129021,306455.925238529,0.0,1.0
2013-04-10,32.5,32.51,32.21,32.28,115900,13.3624435449002,13.366555065991,13.2432094332688,13.271990080904,281890.80742179,0.0,1.0
2013-04-11,32.91,32.96,32.4,32.4,84000,13.5310159096205,13.5515735150742,13.3213283339928,13.3213283339928,204303.950159019,0.0,1.0
2013-04-12,32.92,33.0,32.72,32.77,71200,13.5351274307112,13.5680195994371,13.4528970088965,13.4734546143502,173171.919658598,0.0,1.0
2013-04-15,31.96,32.99,31.96,32.95,165100,13.1404214060003,13.5639080783464,13.1404214060003,13.5474619939835,401554.549657787,0.0,1.0
2013-04-16,32.33,32.36,32.0,32.13,89900,13.2925476863577,13.3048822496299,13.1568674903633,13.2103172645429,218653.870467807,0.0,1.0
2013-04-17,31.87,32.13,31.8,32.05,79300,13.1034177161837,13.2103172645429,13.0746370685485,13.177425095817,192872.657709645,0.0,1.0
2013-04-18,31.47,32.06,31.38,32.06,84200,12.9389568725542,13.1815366169077,12.9019531827375,13.1815366169077,204790.388135587,0.0,1.0
2013-04-19,31.7,31.82,31.5,31.56,186300,13.0335218576411,13.08286011073,12.9512914358264,12.9759605623708,453116.975174111,0.0,1.0
2013-04-22,31.7,31.825,31.48,31.73,205800,13.0335218576411,13.0849158712754,12.9430683936449,13.0458564209134,500544.677889598,0.0,1.0
2013-04-23,32.82,32.84,32.0,32.18,346500,13.4940122198039,13.5022352619853,13.1568674903633,13.2308748699966,842753.79440595,0.0,1.0
2013-04-24,33.42,33.42,32.8,32.87,175400,13.7407034852482,13.7407034852482,13.4857891776224,13.5145698252575,426606.105451093,0.0,1.0
2013-04-25,33.81,33.81,33.31,33.55,309700,13.901052807787,13.901052807787,13.69547675325,13.7941532594278,753249.206717239,0.0,1.0
2013-04-26,33.39,33.92,33.28,33.92,145500,13.7283689219759,13.9462795397851,13.6831421899778,13.9462795397851,353883.627954016,0.0,1.0
2013-04-29,33.52,34.97,32.36,34.97,307400,13.7818186961556,14.3779892543126,13.3048822496299,14.3779892543126,747655.169986693,0.0,1.0
2013-04-30,33.71,33.76,33.26,33.45,136600,13.8599375968796,13.8804952023333,13.6749191477963,13.7530380485204,332237.13799669,0.0,1.0
2013-05-01,33.76,34.03,33.54,33.71,180300,13.8804952023333,13.9915062717832,13.790041738337,13.8599375968796,438523.835877036,0.0,1.0
2013-05-02,33.82,33.83,33.44,33.72,196200,13.9051643288777,13.9092758499684,13.7489265274296,13.8640491179703,477195.65501428,0.0,1.0
2013-05-03,34.13,34.26,34.05,34.24,82800,14.0326214826906,14.0860712568702,13.9997293139647,14.0778482146887,201385.322299604,0.0,1.0
2013-05-06,34.43,34.57,34.1301,34.22,67800,14.1559671154128,14.2135284106831,14.0326625979015,14.0696251725072,164902.474056922,0.0,1.0
2013-05-07,34.49,34.57,34.4,34.55,68300,14.1806362419572,14.2135284106831,14.1436325521405,14.2053053685016,166118.568998345,0.0,1.0
2013-05-08,34.69,34.74,34.42,34.42,72400,14.262866663772,14.2834242692257,14.151855594322,14.151855594322,176090.547518011,0.0,1.0
2013-05-09,34.27,34.61,34.18,34.53,83600,14.1724131997757,14.3130207424639,14.135193556123,14.2799366147726,202151.317465493,0.2,1.0
2013-05-10,34.34,34.37,34.11,34.37,151500,14.2013618115056,14.2137683593899,14.106244944393,14.2137683593899,366338.810957204,0.0,1.0
2013-05-13,34.41,34.46,34.17,34.39,98000,14.2303104232355,14.2509880030426,14.1310580401615,14.2220393913127,236971.640091129,0.0,1.0
2013-05-14,34.88,34.9,34.53,34.53,145200,14.4246796734221,14.432950705345,14.2799366147726,14.2799366147726,351104.919808489,0.0,1.0
2013-05-15,35.27,35.31,34.76,34.89,112700,14.5859647959174,14.6025068597631,14.3750534818851,14.4288151893836,272517.386104797,0.0,1.0
2013-05-16,35.15,35.32,35.03,35.21,129400,14.5363386043804,14.6066423757245,14.4867124128434,14.5611517001489,312899.288038693,0.0,1.0
2013-05-17,34.94,35.3,34.9,35.29,121600,14.4494927691906,14.5983713438017,14.432950705345,14.5942358278402,294038.279949808,0.0,1.0
2013-05-20,34.99,35.21,34.75,34.81,111500,14.4701703489977,14.5611517001489,14.3709179659237,14.3957310616922,269615.692552661,0.0,1.0
2013-05-21,34.78,35.06,34.745,34.99,92500,14.383324513808,14.4991189607276,14.368850207943,14.4701703489977,223672.211310503,0.0,1.0
2013-05-22,34.44,35.0,34.25,34.71,89500,14.2427169711198,14.4743058649591,14.1641421678529,14.3543759020781,216417.977430163,0.0,1.0
2013-05-23,34.3,34.35,33.95,34.07,101400,14.18481974766,14.205497327467,14.0400766890104,14.0897028805474,245193.105155513,0.0,1.0
2013-05-24,34.05,34.21,33.9,34.21,39000,14.0814318486245,14.1476001040072,14.0193991092033,14.1476001040072,94305.0404444287,0.0,1.0
2013-05-28,34.37,34.67,34.19,34.36,107100,14.2137683593899,14.3378338382324,14.1393290720844,14.2096328434285,258976.149528161,0.0,1.0
2013-05-29,34.32,34.45,33.93,34.24,165800,14.1930907795828,14.2468524870812,14.0318056570875,14.1600066518915,400917.325786826,0.0,1.0
2013-05-30,34.54,34.575,34.24,34.33,154700,14.284072130734,14.2985464365989,14.1600066518915,14.1972262955442,374076.660429565,0.0,1.0
2013-05-31,34.17,34.71,34.13,34.48,147500,14.1310580401615,14.3543759020781,14.1145159763159,14.2592590349655,356666.49911675,0.0,1.0
2013-06-03,33.97,34.38,33.59,34.22,89500,14.0483477209332,14.2179038753513,13.8911981143994,14.1517356199686,216417.977430163,0.0,1.0
2013-06-04,33.93,34.16,33.52,33.95,233400,14.0318056570875,14.1269225242001,13.8622495026694,14.0400766890104,564379.395890504,0.0,1.0
2013-06-05,33.46,34.0,33.43,33.82,196800,13.8374364069009,14.0607542688175,13.8250298590167,13.986314981512,475877.742550348,0.0,1.0
2013-06-06,33.72,33.72,33.09,33.42,117900,13.9449598218978,13.9449598218978,13.6844223163285,13.8208943430553,285091.391497387,0.0,1.0
2013-06-07,34.08,34.13,33.64,33.88,113000,14.0938383965088,14.1145159763159,13.9118756942064,14.0111280772805,273242.809492831,0.0,1.0
2013-06-10,33.62,34.18,33.56,34.18,221700,13.9036046622836,14.135193556123,13.8787915665151,14.135193556123,536087.883757174,0.0,1.0
2013-06-11,33.19,33.57,33.02,33.48,170100,13.7257774759427,13.8829270824765,13.6554737045986,13.8457074388238,411315.061015314,0.0,1.0
2013-06-12,32.47,33.42,32.35,33.37,264500,13.4280203267207,13.8208943430553,13.3783941351837,13.8002167632482,639581.620450032,0.0,1.0
2013-06-13,32.74,32.79,32.11,32.58,445600,13.5396792576789,13.560356837486,13.2791417521097,13.4735110022963,1077495.5390266,0.0,1.0
2013-06-14,32.39,32.76,32.33,32.67,135500,13.3949361990293,13.5479502896018,13.3701231032608,13.510730645949,327649.563595387,0.0,1.0
2013-06-17,32.31,32.64,32.02,32.64,185600,13.361852071338,13.4983240980648,13.2419221084569,13.4983240980648,448795.269397075,0.0,1.0
2013-06-18,32.34,32.39,32.18,32.31,333700,13.3742586192223,13.3949361990293,13.3080903638396,13.361852071338,806912.615289889,0.0,1.0
2013-06-19,31.73,32.3,31.7,32.22,212300,13.1219921455758,13.3577165553766,13.1095855976916,13.3246324276852,513357.950932107,0.0,1.0
2013-06-20,31.07,31.51,31.02,31.46,452000,12.8490480921223,13.0310107944246,12.8283705123152,13.0103332146176,1092971.23797132,0.0,1.0
2013-06-21,30.71,31.2,30.212,31.2,1025100,12.7001695175113,12.9028097996207,12.4942208226327,12.9028097996207,2478771.7169124,0.0,1.0
2013-06-24,31.15,31.26,30.18,30.4,364600,12.8821322198136,12.9276228953892,12.4809871715562,12.5719685227074,881631.224257403,0.0,1.0
2013-06-25,31.61,31.71,31.14,31.29,161000,13.0723659540388,13.113721113653,12.8779967038522,12.9400294432735,389310.551578282,0.0,1.0
2013-06-26,31.91,32.0,31.745,31.79,100200,13.1964314328813,13.2336510765341,13.1281954195179,13.1468052413443,242291.411603378,0.0,1.0
2013-06-27,32.61,32.74,32.04,32.04,210400,13.4859175501805,13.5396792576789,13.2501931403797,13.2501931403797,508763.602807891,0.0,1.0
2013-06-28,32.62,32.7,32.32,32.54,240500,13.4900530661419,13.5231371938333,13.3659875872994,13.4569689384506,581547.74940731,0.0,1.0
2013-07-01,33.02,33.05,32.66,32.75,202100,13.6554737045986,13.6678802524828,13.5065951299876,13.5438147736403,488693.555738948,0.0,1.0
2013-07-02,32.85,33.46,32.74,32.98,348900,13.5851699332545,13.8374364069009,13.5396792576789,13.6389316407529,843667.400283618,0.0,1.0
2013-07-03,32.66,32.8,32.56,32.77,64800,13.5065951299876,13.5644923534474,13.4652399703734,13.5520858055632,156691.451815358,0.0,1.0
2013-07-05,33.06,33.1,32.67,32.89,70200,13.6720157684443,13.6885578322899,13.510730645949,13.6017119971002,169749.072799971,0.0,1.0
2013-07-08,33.18,33.46,33.0901,33.17,96300,13.7216419599813,13.8374364069009,13.6844636714881,13.7175064440199,232860.907558934,0.0,1.0
2013-07-09,33.32,33.58,33.27,33.41,111000,13.7795391834411,13.8870625984379,13.758861603634,13.8167588270939,268406.653572604,0.0,1.0
2013-07-10,33.21,33.36,33.02,33.27,172200,13.7340485078655,13.7960812472868,13.6554737045986,13.758861603634,416393.024731554,0.0,1.0
2013-07-11,33.62,33.65,33.25,33.62,97600,13.9036046622836,13.9160112101679,13.7505905717112,13.9036046622836,236004.408907083,0.0,1.0
2013-07-12,33.88,33.88,33.47,33.53,102800,14.0111280772805,14.0111280772805,13.8415719228624,13.8663850186309,248578.414299672,0.0,1.0
2013-07-15,33.52,33.92,33.5,33.92,150300,13.8622495026694,14.0276701411261,13.8539784707466,14.0276701411261,363437.117405068,0.0,1.0
2013-07-16,33.67,33.73,33.41,33.47,152700,13.9242822420907,13.9490953378592,13.8167588270939,13.8415719228624,369240.504509339,0.0,1.0
2013-07-17,34.1,34.15,33.71,33.72,148900,14.1021094284316,14.1227870082387,13.9408243059364,13.9449598218978,360051.808260908,0.0,1.0
2013-07-18,34.6,34.6,34.16,34.16,124800,14.3088852265025,14.3088852265025,14.1269225242001,14.1269225242001,301776.12942217,0.0,1.0
2013-07-19,34.52,34.59,34.4,34.52,53700,14.2758010988111,14.3047497105411,14.2261749072741,14.2758010988111,129850.786458098,0.0,1.0
2013-07-22,34.67,34.74,34.46,34.51,69200,14.3378338382324,14.3667824499623,14.2509880030426,14.2716655828497,167330.994839858,0.0,1.0
2013-07-23,34.29,34.82,34.18,34.82,106900,14.1806842316985,14.3998665776536,14.135193556123,14.3998665776536,258492.533936139,0.0,1.0
2013-07-24,34.3,34.76,34.2201,34.33,169700,14.18481974766,14.3750534818851,14.1517769751282,14.1972262955442,410347.829831268,0.0,1.0
2013-07-25,34.21,34.49,34.01,34.18,203100,14.1476001040072,14.2633945509269,14.0648897847789,14.135193556123,491111.633699062,0.0,1.0
2013-07-26,34.47,34.52,33.85,34.02,204500,14.255123519004,14.2758010988111,13.9987215293962,14.0690253007403,494496.942843223,0.0,1.0
2013-07-29,35.04,35.61,34.63,35.0,257900,14.4908479288048,14.7265723386056,14.3212917743867,14.4743058649591,623622.305913285,0.0,1.0
2013-07-30,35.28,35.52,35.2,35.2,230200,14.5901003118788,14.6893526949528,14.5570161841875,14.5570161841875,556641.54641814,0.0,1.0
2013-07-31,35.51,35.71,35.3,35.42,183900,14.6852171789914,14.7679274982197,14.5983713438017,14.6479975353387,444684.536864882,0.0,1.0
2013-08-01,36.21,36.275,35.77,35.87,185500,14.9747032962906,15.0015841500398,14.7927405939882,14.8340957536024,448553.461601063,0.0,1.0
2013-08-02,36.23,36.41,36.11,36.22,105800,14.9829743282134,15.0574136155189,14.9333481366764,14.978838812252,255832.648180014,0.0,1.0
2013-08-05,36.04,36.49,36.01,36.19,129700,14.9043995249465,15.0904977432103,14.8919929770623,14.9664322643678,313624.711426727,0.0,1.0
2013-08-06,35.79,36.1,35.7,35.99,165900,14.8010116259111,14.929212620715,14.7637919822583,14.8837219451394,401159.133582837,0.0,1.0
2013-08-07,35.74,35.86,35.47,35.65,98000,14.780334046104,14.829960237641,14.6686751151457,14.7431144024512,236971.640091128,0.0,1.0
2013-08-08,35.58,35.92,35.305,35.79,289800,14.7968761099497,14.9382740266833,14.6825101478857,14.884210117344,696841.949840117,0.2,1.0
2013-08-09,35.76,35.81,35.39,35.47,70200,14.8717338305734,14.8925276418577,14.7178596270691,14.7511297251241,168800.223874314,0.0,1.0
2013-08-12,35.68,35.88,35.47,35.69,86400,14.8384637325184,14.9216389776558,14.7511297251241,14.8426224947753,207754.121691464,0.0,1.0
2013-08-13,36.23,36.38,35.7,35.84,156100,15.0671956566463,15.1295770904994,14.8467812570321,14.9050039286283,375352.064768954,0.0,1.0
2013-08-14,36.23,36.52,35.99,36.27,331800,15.0671956566463,15.1877997620956,14.9673853624814,15.0838307056738,797833.536773471,0.0,1.0
2013-08-15,35.57,36.008,35.57,35.9,111800,14.7927173476928,14.9748711345438,14.7927173476928,14.9299565021696,268829.986170204,0.0,1.0
2013-08-16,35.62,35.84,35.45,35.47,60400,14.8135111589772,14.9050039286283,14.7428122006103,14.7511297251241,145235.520256532,0.0,1.0
2013-08-19,35.27,35.55,35.16,35.44,124800,14.6679544799866,14.784399823179,14.6222080951611,14.7386534383535,300089.286887671,0.0,1.0
2013-08-20,35.49,35.57,35.04,35.31,118700,14.7594472496378,14.7927173476928,14.5723029480786,14.6845895290141,285421.461166398,0.0,1.0
2013-08-21,35.46,35.71,35.07,35.41,92000,14.7469709628672,14.850940019289,14.5847792348492,14.7261771515828,221219.666615911,0.0,1.0
2013-08-22,36.12,36.19,35.48,35.48,79500,15.0214492718207,15.0505606076188,14.7552884873809,14.7552884873809,191162.646695271,0.0,1.0
2013-08-23,36.14,36.37,36.06,36.19,79500,15.0297667963345,15.1254183282425,14.9964966982795,15.0505606076188,191162.646695271,0.0,1.0
2013-08-26,36.59,36.6,36.08,36.41,126100,15.2169110978937,15.2210698601506,15.0048142227933,15.14205337727,303215.216959417,0.0,1.0
2013-08-27,35.58,36.26,35.57,36.25,101500,14.7968761099497,15.0796719434169,14.7927173476928,15.0755131811601,244063.001755597,0.0,1.0
2013-08-28,35.37,35.77,35.3,35.5,93100,14.7095421025554,14.8758925928302,14.6804307667573,14.7636060118947,223864.684368926,0.0,1.0
2013-08-29,35.2,35.64,35.14,35.24,191200,14.6388431441885,14.8218286834909,14.6138905706473,14.655478193216,459752.176706111,0.0,1.0
2013-08-30,35.28,35.38,35.05,35.26,119100,14.6721132422435,14.7137008648122,14.5764617103355,14.6637957177298,286383.285803859,0.0,1.0
2013-09-03,35.44,36.15,35.13,35.61,110200,14.7386534383535,15.0339255585914,14.6097318083904,14.8093523967203,264982.687620362,0.0,1.0
2013-09-04,36.31,36.44,35.55,35.9,269400,15.1004657547013,15.1545296640406,14.784399823179,14.9299565021696,647788.893329635,0.0,1.0
2013-09-05,36.09,36.35,35.93,36.35,227900,15.0089729850501,15.1171008037288,14.9424327889402,15.1171008037288,547999.58719311,0.0,1.0
2013-09-06,35.82,36.27,35.605,36.09,270500,14.8966864041146,15.0838307056738,14.8072730155918,15.0089729850501,650433.91108265,0.0,1.0
2013-09-09,36.53,36.59,35.83,35.99,180700,15.1919585243525,15.2169110978937,14.9008451663715,14.9673853624814,434504.279972772,0.0,1.0
2013-09-10,36.74,36.82,36.47,36.66,92100,15.2792925317468,15.3125626298018,15.1670059508112,15.2460224336918,221460.122775276,0.0,1.0
2013-09-11,37.03,37.07,36.75,36.75,210000,15.3998966371961,15.4165316862236,15.2834512940037,15.2834512940037,504957.934666752,0.0,1.0
2013-09-12,36.79,37.48,36.78,37.48,163500,15.3000863430311,15.5870409387553,15.2959275807743,15.5870409387553,393145.820561973,0.0,1.0
2013-09-13,37.15,37.19,36.54,36.73,114500,15.4498017842785,15.466436833306,15.1961172866094,15.2751337694899,275322.302473063,0.0,1.0
2013-09-16,38.09,38.27,37.26,37.48,179400,15.8407254364245,15.9155831570482,15.4955481691041,15.5870409387553,431378.349901025,0.0,1.0
2013-09-17,37.88,38.23,37.71,38.23,285300,15.7533914290302,15.8989481080207,15.6826924706633,15.8989481080207,686021.422668687,0.0,1.0
2013-09-18,38.3,38.37,37.81,37.94,308600,15.9280594438188,15.9571707796169,15.7242800932321,15.7783440025714,742047.707800761,0.0,1.0
2013-09-19,38.14,38.45,37.9884,38.45,146100,15.8615192477088,15.9904408776719,15.7984724118947,15.9904408776719,351306.448832442,0.0,1.0
2013-09-20,38.11,38.38,38.02,38.25,117900,15.8490429609382,15.9613295418738,15.8116141006264,15.9072656325344,283497.811891477,0.0,1.0
2013-09-23,37.92,38.2,37.61,37.87,145200,15.7700264780577,15.8864718212501,15.6411048480946,15.7492326667733,349142.343398154,0.0,1.0
2013-09-24,37.9,38.33,37.8,37.92,97800,15.7617089535439,15.9405357305894,15.7201213309752,15.7700264780577,235166.123859088,0.0,1.0
2013-09-25,38.18,38.32,37.9,37.99,58300,15.8781542967363,15.9363769683325,15.7617089535439,15.7991378138558,140185.940909865,0.0,1.0
2013-09-26,38.07,38.4,37.91,38.19,56900,15.8324079119107,15.9696470663875,15.7658677158008,15.8823130589932,136819.554678754,0.0,1.0
2013-09-27,37.72,38.1,37.63,38.0,79500,15.6868512329202,15.8448841986813,15.6494223726084,15.8032965761126,191162.646695271,0.0,1.0
2013-09-30,38.18,38.36,37.37,37.5,229400,15.8781542967363,15.95301201736,15.5412945539297,15.595358463269,551606.429583587,0.0,1.0
2013-10-01,37.48,39.97,37.36,38.32,798800,15.5870409387553,16.6225727407164,15.5371357916728,15.9363769683325,1920763.80100858,0.0,1.0
2013-10-02,37.56,37.61,37.13,37.39,190200,15.6203110368103,15.6411048480946,15.4414842597648,15.5496120784435,457347.615112458,0.0,1.0
2013-10-03,37.44,37.69,37.075,37.48,170100,15.5704058897278,15.6743749461496,15.418611067352,15.5870409387553,409015.92708007,0.0,1.0
2013-10-04,38.01,38.03,37.38,37.38,130300,15.8074553383695,15.8157728628832,15.5454533161866,15.5454533161866,313314.375652752,0.0,1.0
2013-10-07,37.83,37.93,37.6,37.6,85200,15.7325976177458,15.7741852403145,15.6369460858378,15.6369460858378,204868.647779083,0.0,1.0
2013-10-08,37.5,37.95,37.44,37.79,113000,15.595358463269,15.7825027648283,15.5704058897278,15.7159625687183,271715.460082587,0.0,1.0
2013-10-09,37.63,37.88,37.52,37.76,176100,15.6494223726084,15.7533914290302,15.6036759877828,15.7034862819477,423443.296641976,0.0,1.0
2013-10-10,38.7,38.94,37.87,38.01,258000,16.0944099340937,16.1942202282586,15.7492326667733,15.8074553383695,620376.891162009,0.0,1.0
2013-10-11,38.87,39.21,38.71,38.71,197400,16.1651088924605,16.3065068091941,16.0985686963505,16.0985686963505,474660.458586747,0.0,1.0
2013-10-14,39.29,39.3,38.55,38.55,43800,16.3397769072491,16.343935669506,16.0320285002406,16.0320285002406,105319.797801923,0.0,1.0
2013-10-15,38.8,39.28,38.78,39.28,104300,16.1359975566624,16.3356181449922,16.1276800321486,16.3356181449922,250795.77421782,0.0,1.0
2013-10-16,39.33,39.59,38.98,38.98,57700,16.3564119562766,16.4645397749552,16.2108552772861,16.2108552772861,138743.203953674,0.0,1.0
2013-10-17,39.27,39.39,38.96,39.22,233600,16.3314593827353,16.3813645298178,16.2025377527723,16.310665571451,561705.588276923,0.0,1.0
2013-10-18,39.53,39.65,39.21,39.59,123600,16.439587201414,16.4894923484965,16.3065068091941,16.4645397749552,297203.812975289,0.0,1.0
2013-10-21,39.49,39.59,39.3901,39.49,78200,16.4229521523865,16.4645397749552,16.3814061174404,16.4229521523865,188036.716623524,0.0,1.0
2013-10-22,39.92,39.965,39.48,39.69,87500,16.601778929432,16.6204933595879,16.4187933901296,16.506127397524,210399.13944448,0.0,1.0
2013-10-23,39.58,39.81,39.41,39.81,77300,16.4603810126984,16.5560325446064,16.3896820543315,16.5560325446064,185872.611189238,0.0,1.0
2013-10-24,39.53,39.69,39.35,39.54,64300,16.439587201414,16.506127397524,16.3647294807903,16.4437459636709,154613.310471773,0.0,1.0
2013-10-25,39.69,39.69,39.3,39.49,77300,16.506127397524,16.506127397524,16.343935669506,16.4229521523865,185872.611189238,0.0,1.0
2013-10-28,40.55,40.55,39.49,39.97,228700,16.8637809516149,16.8637809516149,16.4229521523865,16.6225727407164,549923.236468031,0.0,1.0
2013-10-29,40.61,40.76,40.52,40.72,142200,16.8887335251562,16.9511149590092,16.8513046648443,16.9344799099817,341928.6586172,0.0,1.0
2013-10-30,40.36,40.81,40.06,40.66,141100,16.7847644687344,16.9719087702936,16.6600016010282,16.9095273364405,339283.640864184,0.0,1.0
2013-10-31,40.59,40.76,40.2,40.37,139800,16.8804160006424,16.9511149590092,16.7182242726244,16.7889232309912,336157.710792439,0.0,1.0
2013-11-01,40.37,40.82,40.24,40.61,134500,16.7889232309912,16.9760675325505,16.7348593216519,16.8887335251562,323413.534346088,0.0,1.0
2013-11-04,40.46,40.59,40.18,40.56,114100,16.8263520913031,16.8804160006424,16.7099067481107,16.8679397138718,274360.477835602,0.0,1.0
2013-11-05,40.31,40.53,40.26,40.46,152700,16.76397065745,16.8554634271012,16.7431768461656,16.8263520913031,367176.555350539,0.0,1.0
2013-11-06,40.53,41.35,40.44,40.49,198600,16.8554634271012,17.1964819321647,16.8180345667893,16.8388283780737,477545.932499129,0.0,1.0
2013-11-07,39.81,40.6,39.77,40.51,285100,16.6392077897438,16.9694005592464,16.6224891685032,16.931783661455,682113.664509671,0.2,1.0
2013-11-08,40.56,40.58,39.88,39.88,225100,16.9526819380058,16.9610412486261,16.668465376915,16.668465376915,538561.157071646,0.0,1.0
2013-11-11,40.68,40.82,40.42,40.62,110800,17.0028378017277,17.0613529760699,16.8941667636636,16.9777598698667,265093.630402214,0.0,1.0
2013-11-12,40.17,40.58,39.89,40.5,80100,16.7896753809096,16.9610412486261,16.6726450322251,16.9276040061448,191642.597429759,0.0,1.0
2013-11-13,40.63,40.67,39.97,40.07,148200,16.9819395251769,16.9986581464175,16.7060822747064,16.747878827808,354574.693371915,0.0,1.0
2013-11-14,40.88,40.9,40.43,40.57,139300,17.0864309079309,17.0947902185512,16.8983464189737,16.9568615933159,333281.071435274,0.0,1.0
2013-11-15,40.93,40.93,40.65,40.87,47000,17.1073291844817,17.1073291844817,16.9902988357972,17.0822512526207,112449.464159784,0.0,1.0
2013-11-18,40.9,41.251,40.77,41.0,112500,17.0947902185512,17.2414961199378,17.0404546995191,17.1365867716528,269160.951446292,0.0,1.0
2013-11-19,41.06,41.06,40.71,40.91,115300,17.1616647035138,17.1616647035138,17.0153767676582,17.0989698738614,275860.068460065,0.0,1.0
2013-11-20,40.84,41.15,40.64,41.07,102600,17.0697122866903,17.1992816013052,16.9861191804871,17.1658443588239,245474.787719017,0.0,1.0
2013-11-21,41.25,41.46,41.0,41.0,51100,17.2410781544068,17.3288509159201,17.1365867716528,17.1365867716528,122258.885501382,0.0,1.0
2013-11-22,41.35,41.36,41.15,41.34,74600,17.2828747075084,17.2870543628185,17.1992816013052,17.2786950521982,178483.617581274,0.0,1.0
2013-11-25,41.75,41.83,41.34,41.34,60800,17.4500609199147,17.483498162396,17.2786950521982,17.2786950521982,145466.540870529,0.0,1.0
2013-11-26,41.59,41.8,41.47,41.77,68000,17.3831864349522,17.4709591964655,17.3330305712303,17.4584202305351,162692.841763092,0.0,1.0
2013-11-27,41.38,41.63,41.18,41.62,91000,17.2954136734388,17.3999050561928,17.2118205672357,17.3957254008827,217721.302947667,0.0,1.0
2013-11-29,41.52,41.7,41.01,41.37,76100,17.3539288477811,17.4291626433639,17.140766426963,17.2912340181287,182072.430267225,0.0,1.0
2013-12-02,41.2,41.87,41.13,41.62,136600,17.220179877856,17.5002167836366,17.1909222906849,17.3957254008827,326821.208600563,0.0,1.0
2013-12-03,41.07,41.14,40.64,41.1,188600,17.1658443588239,17.195101945995,16.9861191804871,17.1783833247544,451233.381713517,0.0,1.0
2013-12-04,41.01,41.35,40.54,40.94,77100,17.140766426963,17.2828747075084,16.9443226273855,17.1115088397918,184464.972057858,0.0,1.0
2013-12-05,40.89,41.02,40.59,41.0,64000,17.090610563241,17.1449460822731,16.9652209039363,17.1365867716528,153122.674600557,0.0,1.0
2013-12-06,41.39,41.49,40.98,41.28,109300,17.299593328749,17.3413898818506,17.1282274610325,17.2536171203373,261504.817716264,0.0,1.0
2013-12-09,41.61,41.75,41.29,41.39,83000,17.3915457455725,17.4500609199147,17.2577967756474,17.299593328749,198580.968622597,0.0,1.0
2013-12-10,41.73,41.89,41.4,41.48,124200,17.4417016092944,17.508576094257,17.3037729840592,17.3372102265404,297153.690396706,0.0,1.0
2013-12-11,41.22,41.85,41.1,41.78,103400,17.2285391884763,17.4918574730163,17.1783833247544,17.4625998858452,247388.821151525,0.0,1.0
2013-12-12,40.79,41.25,40.755,41.25,53100,17.0488140101395,17.2410781544068,17.0341852165539,17.2410781544068,127043.969082649,0.0,1.0
2013-12-13,40.85,40.92,40.65,40.88,50100,17.0738919420004,17.1031495291715,16.9902988357972,17.0864309079309,119866.343710749,0.0,1.0
2013-12-16,41.24,41.95,40.93,41.95,73200,17.2368984990966,17.5336540261179,17.1073291844817,17.5336540261179,175134.059074387,0.0,1.0
2013-12-17,40.88,41.42,40.85,41.42,112200,17.0864309079309,17.3121322946795,17.0738919420004,17.3121322946795,268443.188909101,0.0,1.0
2013-12-18,41.78,41.81,40.78,40.96,153000,17.4625998858452,17.4751388517757,17.0446343548293,17.1198681504122,366058.893966957,0.0,1.0
2013-12-19,41.8,41.94,41.51,41.59,77100,17.4709591964655,17.5294743708078,17.3497491924709,17.3831864349522,184464.972057859,0.0,1.0
2013-12-20,41.82,42.1,41.71,41.8,163700,17.4793185070859,17.5963488557703,17.4333422986741,17.4709591964655,391659.091126736,0.0,1.0
2013-12-23,42.29,42.36,41.8,41.93,70700,17.6757623066633,17.7050198938345,17.4709591964655,17.5252947154976,169152.704597803,0.0,1.0
2013-12-24,42.54,42.55,42.25,42.25,28300,17.7802536894173,17.7844333447275,17.6590436854227,17.6590436854227,67708.9326749339,0.0,1.0
2013-12-26,42.72,42.93,42.02,42.11,81400,17.8554874850002,17.9432602465135,17.562911613289,17.6005285110805,194752.901757583,0.0,1.0
2013-12-27,42.42,42.79,42.35,42.7,78100,17.7300978256954,17.8847450721713,17.7008402385243,17.8471281743799,186857.513848492,0.0,1.0
2013-12-30,42.77,42.88,42.17,42.17,87800,17.876385761551,17.9223619699627,17.6256064429414,17.6256064429414,210065.169217639,0.0,1.0
2013-12-31,42.89,42.93,42.47,42.79,104300,17.9265416252729,17.9432602465135,17.7509961022462,17.8847450721713,249542.108763095,0.0,1.0
2014-01-02,42.08,42.67,41.82,42.65,71300,17.58798954515,17.8345892084494,17.4793185070859,17.8262298978291,170588.229672183,0.0,1.0
2014-01-03,41.97,42.3499,41.84,42.06,113600,17.5420133367382,17.7007984419712,17.4876778177062,17.5796302345297,271792.747415989,0.0,1.0
2014-01-06,41.81,42.28,41.63,42.05,100400,17.4751388517757,17.6715826513532,17.3999050561928,17.5754505792195,240211.195779624,0.0,1.0
2014-01-07,41.77,42.1718,41.59,41.91,119900,17.4584202305351,17.6263587808973,17.3831864349522,17.5169354048773,286865.76069698,0.0,1.0
2014-01-08,41.68,41.76,41.48,41.65,67100,17.4208033327436,17.4542405752249,17.3372102265404,17.4082643668131,160539.554151522,0.0,1.0
2014-01-09,41.86,41.87,41.51,41.68,110400,17.4960371283265,17.5002167836366,17.3497491924709,17.4208033327436,264136.613685961,0.0,1.0
2014-01-10,42.1,42.17,41.75,41.85,107500,17.5963488557703,17.6256064429414,17.4500609199147,17.4918574730163,257198.242493123,0.0,1.0
2014-01-13,41.61,42.16,41.37,42.11,118200,17.3915457455725,17.6214267876313,17.2912340181287,17.6005285110805,282798.439652904,0.0,1.0
2014-01-14,41.78,41.85,41.44,41.68,68800,17.4625998858452,17.4918574730163,17.3204916052998,17.4208033327436,164606.875195599,0.0,1.0
2014-01-15,42.01,42.08,41.72,41.8,73700,17.5587319579789,17.58798954515,17.4375219539843,17.4709591964655,176330.329969704,0.0,1.0
2014-01-16,42.13,42.13,41.6925,41.828,115200,17.6088878217008,17.6088878217008,17.4260279018813,17.482662231334,275620.814281002,0.0,1.0
2014-01-17,42.13,42.25,41.89,42.05,85500,17.6088878217008,17.6590436854227,17.508576094257,17.5754505792195,204562.323099181,0.0,1.0
2014-01-21,42.01,42.44,41.73,42.28,66400,17.5587319579789,17.7384571363157,17.4417016092944,17.6715826513532,158864.774898078,0.0,1.0
2014-01-22,42.08,42.15,41.86,42.11,61000,17.58798954515,17.6172471323211,17.4960371283265,17.6005285110805,145945.049228656,0.0,1.0
2014-01-23,40.9,41.79,40.76,41.55,161400,17.0947902185512,17.4667795411554,17.036275044209,17.3664678137116,386156.24500828,0.0,1.0
2014-01-24,39.57,40.78,39.45,40.78,106500,16.5388960623,17.0446343548293,16.4887401985781,17.0446343548293,254805.70070249,0.0,1.0
2014-01-27,39.32,39.83,39.09,39.54,52500,16.434404679546,16.6475671003642,16.3382726074124,16.5263570963695,125608.44400827,0.0,1.0
2014-01-28,39.65,39.67,39.37,39.37,62600,16.5723333047813,16.5806926154016,16.4553029560968,16.4553029560968,149773.11609367,0.0,1.0
2014-01-29,39.39,39.68,39.16,39.22,57500,16.4636622667172,16.5848722707118,16.3675301945835,16.3926081264445,137571.152961438,0.0,1.0
2014-01-30,40.14,40.15,39.456,39.76,51700,16.7771364149791,16.7813160702893,16.4912479917642,16.6183095131931,123694.410575762,0.0,1.0
2014-01-31,39.28,39.65,39.16,39.64,119300,16.4176860583054,16.5723333047813,16.3675301945835,16.5681536494711,285430.235622601,0.0,1.0
2014-02-03,38.11,39.41,38.09,39.41,74700,15.9286663870168,16.4720215773375,15.9203070763965,16.4720215773375,178722.871760337,0.0,1.0
2014-02-04,38.78,38.91,38.19,38.39,116100,16.2087032927974,16.2630388118295,15.9621036294981,16.0456967357012,277774.101892574,0.0,1.0
2014-02-05,39.18,39.46,38.46,38.62,137800,16.3758895052038,16.4929198538883,16.0749543228724,16.1418288078349,329692.258749325,0.0,1.0
2014-02-06,39.54,39.8,39.2,39.2,117900,16.5263570963695,16.6350281344337,16.3842488158241,16.3842488158241,282080.677115714,0.0,1.0
2014-02-07,39.67,40.08,39.5,39.71,330000,16.5806926154016,16.7520584831181,16.5096384751289,16.5974112366423,789538.790909123,0.0,1.0
2014-02-10,42.42,42.8,40.75,41.5,424600,17.7300978256954,17.8889247274815,17.0320953888988,17.3455695371608,1015873.24430307,0.0,1.0
2014-02-11,42.52,43.65,42.38,42.61,321800,17.771894378797,18.244195428845,17.7133792044548,17.8095112765884,769919.948225925,0.0,1.0
2014-02-12,42.21,42.59,41.975,42.45,237100,17.6423250641821,17.8011519659681,17.5441031643933,17.7426367916259,567271.65855925,0.0,1.0
2014-02-13,41.95,42.16,41.73,42.08,138900,17.5336540261179,17.6214267876313,17.4417016092944,17.58798954515,332324.054719022,0.0,1.0
2014-02-14,41.94,42.18,41.43,41.81,130300,17.5294743708078,17.6297860982516,17.3163119499896,17.4751388517757,311748.195319571,0.0,1.0
2014-02-18,42.79,43.11,41.82,41.9,318000,17.8847450721713,18.0184940420964,17.4793185070859,17.5127557495671,760828.289421517,0.0,1.0
2014-02-19,42.32,43.04,42.25,42.61,133000,17.6883012725938,17.9892364549253,17.6590436854227,17.8095112765884,318208.058154283,0.0,1.0
2014-02-20,41.32,41.4,40.86,41.2,135700,17.7927926553478,17.82724143106,17.5947121950027,17.7411194917795,315134.566484971,1.25,1.0
2014-02-21,41.17,41.6,41.01,41.28,112800,17.7282012008874,17.9133633703405,17.659303649463,17.7755682674917,261954.156960242,0.0,1.0
2014-02-24,41.06,41.34,40.94,41.1,135600,17.6808341342832,17.8014048492758,17.6291609707149,17.6980585221393,314902.337622417,0.0,1.0
2014-02-25,41.37,41.44,41.01,41.24,120100,17.8143231401679,17.8444658189161,17.659303649463,17.7583438796356,278906.86392664,0.0,1.0
2014-02-26,41.51,41.66,41.195,41.41,84800,17.8746084976643,17.9391999521246,17.7389664432975,17.831547528024,196930.075445287,0.0,1.0
2014-02-27,41.72,41.78,41.28,41.49,145100,17.9650365339088,17.9908731156929,17.7755682674917,17.8659963037362,336964.07956499,0.0,1.0
2014-02-28,41.49,42.2196,41.45,41.75,182200,17.8659963037362,18.1801691382314,17.8487719158801,17.9779548248008,423120.987572304,0.0,1.0
2014-03-03,41.41,41.56,41.0,41.22,97900,17.831547528024,17.8961389824844,17.654997552499,17.7497316857076,227352.056439784,0.0,1.0
2014-03-04,41.95,42.2,41.53,41.83,303500,18.0640767640813,18.1717291881819,17.8832206915923,18.012403600513,704814.597849585,0.0,1.0
2014-03-05,42.3,42.32,41.88,42.13,159300,18.2147901578222,18.2234023517502,18.0339340853332,18.1415865094338,369940.578047574,0.0,1.0
2014-03-06,42.34,42.62,42.22,42.33,185700,18.2320145456783,18.3525852606709,18.18034138211,18.2277084487142,431248.997761672,0.0,1.0
2014-03-07,42.57,43.02,42.44,42.57,125300,18.3310547758508,18.5248291392319,18.2750755153185,18.3310547758508,290982.764779417,0.0,1.0
2014-03-10,42.58,42.65,42.29,42.54,65300,18.3353608728148,18.365503551563,18.2104840608581,18.3181364849587,151645.447247374,0.0,1.0
2014-03-11,42.35,42.69,42.2,42.61,85700,18.2363206426423,18.3827279394191,18.1717291881819,18.3482791637069,199020.135208268,0.0,1.0
2014-03-12,42.39,42.46,42.01,42.25,74200,18.2535450304984,18.2836877092465,18.0899133458655,18.193259673002,172313.816014626,0.0,1.0
2014-03-13,42.26,42.72,42.09,42.6,135300,18.1975657699661,18.3956462303112,18.1243621215777,18.3439730667429,314205.651034757,0.0,1.0
2014-03-14,42.16,42.48,42.02,42.13,51400,18.1545048003258,18.2922999031746,18.0942194428295,18.1415865094338,119365.63535245,0.0,1.0
2014-03-17,42.42,42.6,42.25,42.31,82600,18.2664633213905,18.3439730667429,18.193259673002,18.2190962547862,191821.040469112,0.0,1.0
2014-03-18,42.5,42.58,42.328,42.5,84700,18.3009120971026,18.3353608728148,18.2268472293214,18.3009120971026,196697.846582735,0.0,1.0
2014-03-19,42.16,42.59,42.0,42.59,101000,18.1545048003258,18.3396669697789,18.0856072489014,18.3396669697789,234551.15117894,0.0,1.0
2014-03-20,42.36,42.45,42.0,42.0,86800,18.2406267396063,18.2793816122825,18.0856072489014,18.0856072489014,201574.652696356,0.0,1.0
2014-03-21,42.38,42.75,42.18,42.49,144500,18.2492389335344,18.4085645212032,18.1631169942539,18.2966060001386,335570.70638967,0.0,1.0
2014-03-24,42.36,42.48,41.96,42.48,121500,18.2406267396063,18.2922999031746,18.0683828610453,18.2922999031746,282158.068002387,0.0,1.0
2014-03-25,42.55,42.62,42.26,42.47,107700,18.3224425819228,18.3525852606709,18.1975657699661,18.2879938062106,250110.484970017,0.0,1.0
2014-03-26,41.94,42.93,41.88,42.71,90100,18.0597706671173,18.4860742665557,18.0339340853332,18.3913401333472,209238.205160618,0.0,1.0
2014-03-27,42.03,42.07,41.7,41.89,132700,18.0985255397935,18.1157499276496,17.9564243399807,18.0382401822972,308167.700608369,0.0,1.0
2014-03-28,42.21,42.7,41.97,42.06,108100,18.1760352851459,18.3870340363831,18.0726889580094,18.1114438306856,251039.400420232,0.0,1.0
2014-03-31,42.72,42.85,42.31,42.56,152300,18.3956462303112,18.4516254908435,18.2190962547862,18.3267486788868,353684.557668836,0.0,1.0
2014-04-01,42.82,42.88,42.55,42.77,175000,18.4387071999514,18.4645437817356,18.3224425819228,18.4171767151313,406400.509468459,0.0,1.0
2014-04-02,43.0,43.17,42.7,42.94,239200,18.5162169453039,18.5894205936923,18.3870340363831,18.4903803635197,555491.439227744,0.0,1.0
2014-04-03,43.08,43.35,42.76,43.12,277400,18.550665721016,18.6669303390447,18.4128706181673,18.5678901088721,644202.864723147,0.0,1.0
2014-04-04,42.71,43.57,42.67,43.34,232500,18.3913401333472,18.7616644722532,18.3741157454911,18.6626242420807,539932.105436666,0.0,1.0
2014-04-07,42.35,42.7401,42.31,42.65,153700,18.2363206426423,18.4043014852089,18.2190962547862,18.365503551563,356935.761744583,0.0,1.0
2014-04-08,42.42,42.61,42.2,42.36,103400,18.2664633213905,18.3482791637069,18.1717291881819,18.2406267396063,240124.64388022,0.0,1.0
2014-04-09,42.66,42.75,42.15,42.34,151100,18.369809648527,18.4085645212032,18.1501987033618,18.2320145456783,350897.811318196,0.0,1.0
2014-04-10,42.08,42.8,41.99,42.63,135400,18.1200560246136,18.4300950060234,18.0813011519374,18.356891357635,314437.879897311,0.0,1.0
2014-04-11,42.06,42.15,41.54,41.83,188500,18.1114438306856,18.1501987033618,17.8875267885563,18.012403600513,437751.405913168,0.0,1.0
2014-04-14,42.22,42.46,41.82,42.46,105500,18.18034138211,18.2836877092465,18.008097503549,18.2836877092465,245001.449993842,0.0,1.0
2014-04-15,42.21,42.37,41.77,42.34,145600,18.1760352851459,18.2449328365703,17.9865670187289,18.2320145456783,338125.223877759,0.0,1.0
2014-04-16,42.59,42.695,42.3,42.39,142600,18.3396669697789,18.3848809879011,18.2147901578222,18.2535450304984,331158.358001155,0.0,1.0
2014-04-17,42.58,42.66,42.19,42.4,187900,18.3353608728148,18.369809648527,18.1674230912179,18.2578511274624,436358.032737849,0.0,1.0
2014-04-21,42.55,42.63,42.41,42.4201,87700,18.3224425819228,18.356891357635,18.2621572244264,18.2665063823601,203664.712459336,0.0,1.0
2014-04-22,42.4,42.67,42.35,42.5,201300,18.2578511274624,18.3741157454911,18.2363206426423,18.3009120971026,467476.700320005,0.0,1.0
2014-04-23,42.61,42.71,42.3,42.4,233700,18.3482791637069,18.3913401333472,18.2147901578222,18.2578511274624,542718.851787308,0.0,1.0
2014-04-24,42.59,42.74,42.26,42.74,255300,18.3396669697789,18.4042584242392,18.1975657699661,18.4042584242392,592880.286098842,0.0,1.0
2014-04-25,42.71,42.81,42.25,42.61,307300,18.3913401333472,18.4344011029874,18.193259673002,18.3482791637069,713639.294626612,0.0,1.0
2014-04-28,39.76,41.53,39.63,41.0,681000,17.12104152896,17.8832206915923,17.0650622684277,17.654997552499,1581478.55398869,0.0,1.0
2014-04-29,39.9,40.07,39.43,40.01,450600,17.1813268864564,17.2545305348448,16.9789403291472,17.2286939530606,1046423.25466564,0.0,1.0
2014-04-30,40.95,40.98,39.77,39.78,285000,17.6334670676789,17.646385358571,17.1253476259241,17.1296537228881,661852.258277205,0.0,1.0
2014-05-01,41.77,41.84,40.91,41.0,311000,17.9865670187289,18.0167096974771,17.6162426798228,17.654997552499,722231.762541089,0.0,1.0
2014-05-02,41.62,41.96,41.39,41.69,356700,17.9219755642685,18.0683828610453,17.822935334096,17.9521182430167,828360.352727997,0.0,1.0
2014-05-05,41.68,41.81,41.31,41.47,258800,17.9478121460527,18.003791406585,17.7884865583838,17.8573841098082,601008.296288211,0.0,1.0
2014-05-06,41.75,41.83,41.49,41.64,341100,17.9779548248008,18.012403600513,17.8659963037362,17.9305877581966,792132.650169667,0.0,1.0
2014-05-07,41.88,42.0,41.47,41.82,188700,18.0339340853332,18.0856072489014,17.8573841098082,18.008097503549,438215.863638274,0.0,1.0
2014-05-08,41.48,41.97,41.43,41.5,130900,17.9693426308728,18.1816130717871,17.9476823817999,17.9780067305019,302166.42375505,0.25,1.0
2014-05-09,41.22,41.47,41.17,41.47,87000,17.8567093356937,17.9650105810582,17.8350490866208,17.9650105810582,200828.715559125,0.0,1.0
2014-05-12,41.32,41.615,41.26,41.35,132500,17.9000298338395,18.0278253033696,17.8740375349521,17.9130259832833,305859.825420506,0.0,1.0
2014-05-13,41.28,41.52,41.0,41.43,141700,17.8827016345812,17.9866708301311,17.761404239773,17.9476823817999,327096.884996873,0.0,1.0
2014-05-14,40.83,41.2,40.69,41.2,128500,17.6877593929252,17.8480452360646,17.6271106955211,17.8480452360646,296626.321256867,0.0,1.0
2014-05-15,40.33,40.78,40.1,40.78,144100,17.4711569021962,17.6660991438523,17.3715197564609,17.6660991438523,332636.987495056,0.0,1.0
2014-05-16,40.04,40.27,39.82,40.27,195700,17.3455274575734,17.4451646033088,17.2502223616527,17.4451646033088,451749.191205986,0.0,1.0
2014-05-19,40.29,40.29,39.96,40.08,139700,17.4538287029379,17.4538287029379,17.3108710590568,17.3628556568318,322480.132915054,0.0,1.0
2014-05-20,39.76,40.26,39.69,40.23,147700,17.2242300627652,17.4408325534942,17.1939057140632,17.4278364040504,340947.14124233,0.0,1.0
2014-05-21,39.91,40.12,39.64,39.83,148100,17.2892108099839,17.3801838560901,17.1722454649903,17.2545544114673,341870.491658694,0.0,1.0
2014-05-22,39.77,39.91,39.75,39.76,136000,17.2285621125798,17.2892108099839,17.2198980129507,17.2242300627652,313939.141563689,0.0,1.0
2014-05-23,40.03,40.19,39.75,39.77,84300,17.3411954077589,17.4105082047921,17.2198980129507,17.2285621125798,194596.100248668,0.0,1.0
2014-05-27,40.25,40.43,39.95,40.19,131600,17.4365005036796,17.514477400342,17.3065390092422,17.4105082047921,303782.286983687,0.0,1.0
2014-05-28,40.09,40.31,40.04,40.31,65100,17.3671877066463,17.4624928025671,17.3455274575734,17.4624928025671,150275.280263207,0.0,1.0
2014-05-29,40.26,40.35,39.96,40.14,53400,17.4408325534942,17.4798210018254,17.3108710590568,17.3888479557192,123267.280584566,0.0,1.0
2014-05-30,40.18,40.26,40.06,40.25,79200,17.4061761549775,17.4408325534942,17.3541915572026,17.4365005036796,182823.382440031,0.0,1.0
2014-06-02,40.08,40.21,39.85,39.94,140100,17.3628556568318,17.4191723044213,17.2632185110964,17.3022069594277,323403.483331417,0.0,1.0
2014-06-03,39.88,40.137,39.77,39.91,347400,17.2762146605402,17.3875483407749,17.2285621125798,17.2892108099839,801929.836611951,0.0,1.0
2014-06-04,40.54,40.59,39.85,39.9,175500,17.5621299483024,17.5837901973753,17.2632185110964,17.2848787601693,405119.995179613,0.0,1.0
2014-06-05,40.75,40.79,40.34,40.54,153700,17.6531029944085,17.6704311936669,17.4754889520108,17.5621299483024,354797.397487787,0.0,1.0
2014-06-06,40.76,40.96,40.53,40.7,254600,17.6574350442231,17.7440760405147,17.5577978984878,17.6314427453356,587712.540015553,0.0,1.0
2014-06-09,40.58,40.81,40.41,40.69,120400,17.5794581475607,17.679095293296,17.5058133007129,17.6271106955211,277928.475325501,0.0,1.0
2014-06-10,40.37,40.6,40.35,40.47,131400,17.4884851014545,17.5881222471899,17.4798210018254,17.5318055996003,303320.611775506,0.0,1.0
2014-06-11,40.19,40.4,40.04,40.32,119200,17.4105082047921,17.5014812508983,17.3455274575734,17.4668248523816,275158.42407641,0.0,1.0
2014-06-12,39.82,40.18,39.73,40.17,88000,17.2502223616527,17.4061761549775,17.2112339133215,17.401844105163,203137.091600034,0.0,1.0
2014-06-13,39.51,39.94,39.47,39.81,105900,17.1159288174008,17.3022069594277,17.0986006181424,17.2458903118381,244457.022732313,0.0,1.0
2014-06-16,39.45,39.52,39.33,39.45,117400,17.0899365185133,17.1202608672153,17.0379519207383,17.0899365185133,271003.347202772,0.0,1.0
2014-06-17,39.74,39.83,39.05,39.25,166400,17.2155659631361,17.2545544114673,16.9166545259301,17.0032955222217,384113.773207336,0.0,1.0
2014-06-18,39.71,39.82,39.514,39.75,53900,17.2025698136923,17.2502223616527,17.1176616373266,17.2198980129507,124421.468605021,0.0,1.0
2014-06-19,39.81,39.93,39.68,39.78,89000,17.2458903118381,17.2978749096131,17.1895736642486,17.2328941623944,205445.467640944,0.0,1.0
2014-06-20,39.57,40.07,39.57,39.94,236800,17.1419211162882,17.3585236070172,17.1419211162882,17.3022069594277,546623.446487365,0.0,1.0
2014-06-23,39.83,39.92,39.6,39.66,171500,17.2545544114673,17.2935428597985,17.154917265732,17.1809095646194,395886.491015975,0.0,1.0
2014-06-24,39.51,40.02,39.47,39.82,113000,17.1159288174008,17.3368633579443,17.0986006181424,17.2502223616527,260846.49262277,0.0,1.0
2014-06-25,39.54,39.66,39.45,39.57,128800,17.1289249668445,17.1809095646194,17.0899365185133,17.1419211162882,297318.834069141,0.0,1.0
2014-06-26,39.55,39.63,39.51,39.58,126200,17.1332570166591,17.1679134151757,17.1159288174008,17.1462531661028,291317.056362776,0.0,1.0
2014-06-27,39.97,39.97,39.53,39.58,210400,17.3152031088714,17.3152031088714,17.1245929170299,17.1462531661028,485682.319007354,0.0,1.0
2014-06-30,40.42,40.42,39.97,40.0,262100,17.5101453505274,17.5101453505274,17.3152031088714,17.3281992583151,605025.360322375,0.0,1.0
2014-07-01,40.74,40.99,40.56,40.56,140400,17.648770944594,17.7570721899584,17.5707940479315,17.5707940479315,324095.99614369,0.0,1.0
2014-07-02,40.07,40.72,40.05,40.58,119000,17.3585236070172,17.6401068449648,17.349859507388,17.5794581475607,274696.748868227,0.0,1.0
2014-07-03,40.34,40.5,40.14,40.24,82800,17.4754889520108,17.5448017490441,17.3888479557192,17.432168453865,191133.536187305,0.0,1.0
2014-07-07,40.06,40.28,39.98,40.28,106400,17.3541915572026,17.4494966531233,17.319535158686,17.4494966531233,245611.210752768,0.0,1.0
2014-07-08,40.45,40.57,39.84,40.03,188000,17.5231414999712,17.5751260977461,17.2588864612819,17.3411954077589,433974.695690981,0.0,1.0
2014-07-09,40.24,40.54,40.13,40.47,67200,17.432168453865,17.5621299483024,17.3845159059046,17.5318055996003,155122.869949117,0.0,1.0
2014-07-10,40.0,40.107,39.69,40.0,80200,17.3281992583151,17.3745521913311,17.1939057140632,17.3281992583151,185131.75848094,0.0,1.0
2014-07-11,40.14,40.19,39.68,40.0,54600,17.3888479557192,17.4105082047921,17.1895736642486,17.3281992583151,126037.331833658,0.0,1.0
2014-07-14,40.34,40.47,40.21,40.22,78700,17.4754889520108,17.5318055996003,17.4191723044213,17.4235043542359,181669.194419576,0.0,1.0
2014-07-15,40.3,40.444,40.043,40.22,80500,17.4581607527525,17.5205422700824,17.3468270725178,17.4235043542359,185824.271293213,0.0,1.0
2014-07-16,39.97,40.41,39.87,40.35,96500,17.3152031088714,17.5058133007129,17.2718826107256,17.4798210018254,222758.287947764,0.0,1.0
2014-07-17,39.52,40.07,39.43,39.85,31114,17.1202608672153,17.3585236070172,17.0812724188841,17.2632185110964,71822.8121368577,0.0,1.0
2014-07-18,39.92,39.95,39.47,39.47,23166,17.2935428597985,17.3065390092422,17.0986006181424,17.0986006181424,53475.8393637089,0.0,1.0
2014-07-21,39.71,40.066,39.64,39.83,72000,17.2025698136923,17.3567907870913,17.1722454649903,17.2545544114673,166203.074945483,0.0,1.0
2014-07-22,39.41,39.68,39.38,39.54,30813,17.072608319255,17.1895736642486,17.0596121698112,17.1289249668445,71127.9909485436,0.0,1.0
2014-07-23,39.61,39.72,39.37,39.37,17966,17.1592493155466,17.2069018635069,17.0552801199967,17.0552801199967,41472.2839509795,0.0,1.0
2014-07-24,39.6,39.996,39.56,39.68,127200,17.154917265732,17.3264664383893,17.1375890664737,17.1895736642486,293625.432403685,0.0,1.0
2014-07-25,39.21,39.48,39.13,39.35,64200,16.9859673229634,17.102932667957,16.9513109244468,17.0466160203675,148197.741826388,0.0,1.0
2014-07-28,39.18,39.25,38.89,39.15,66700,16.9729711735197,17.0032955222217,16.8473417288969,16.9599750240759,153968.681928662,0.0,1.0
2014-07-29,38.69,39.26,38.66,39.26,70500,16.7607007326053,17.0076275720363,16.7477045831616,17.0076275720363,162740.510884118,0.0,1.0
2014-07-30,38.14,38.89,38.14,38.74,106400,16.5224379928035,16.8473417288969,16.5224379928035,16.7823609816782,245611.210752768,0.0,1.0
2014-07-31,37.37,38.17,37.37,38.01,181300,16.1888701570809,16.5354341422472,16.1888701570809,16.4661213452139,418508.576216888,0.0,1.0
2014-08-01,38.06,38.2288,37.321,37.37,205800,16.4877815942868,16.5609065951569,16.1676431129895,16.1888701570809,475063.789219172,0.0,1.0
2014-08-04,38.15,38.78,37.585,38.78,107300,16.5267700426181,16.7996891809365,16.2820092280943,16.7996891809365,247688.749189586,0.0,1.0
2014-08-05,37.15,38.0,37.11,37.95,161800,16.0935650611602,16.4617892953994,16.0762368619019,16.4401290463265,373495.243419153,0.0,1.0
2014-08-06,37.45,37.61,37.01,37.03,116100,16.2235265555975,16.2928393526308,16.0329163637561,16.0415804633852,268002.458349591,0.0,1.0
2014-08-07,37.07,37.62,37.02,37.55,100200,16.0589086626435,16.2971714024454,16.0372484135707,16.2668470537433,231299.27929913,0.0,1.0
2014-08-08,37.42,37.53,37.055,37.1,121900,16.2105304061538,16.2581829541142,16.0524105879217,16.0719048120873,281391.039386865,0.0,1.0
2014-08-11,37.77,37.99,37.46,37.56,156800,16.3621521496641,16.4574572455848,16.2278586054121,16.2711791035579,361953.363214605,0.0,1.0
2014-08-12,37.81,38.03,37.68,37.68,88800,16.3794803489224,16.4747854448431,16.3231637013328,16.3231637013328,204983.792432761,0.0,1.0
2014-08-13,38.09,38.17,37.88,38.09,68300,16.5007777437306,16.5354341422472,16.4098046976244,16.5007777437306,157662.083594117,0.0,1.0
2014-08-14,38.16,38.21,37.3,37.92,107400,16.6394033377971,16.6612054910175,16.2644063024065,16.5347530023393,246305.947202467,0.25,1.0
2014-08-15,37.95,38.45,37.72,38.42,65000,16.5478342942715,16.7658558264753,16.4475443894577,16.7527745345431,149067.845141158,0.0,1.0
2014-08-18,38.12,38.466,37.97,38.28,109000,16.6219616152208,16.7728325155059,16.5565551555596,16.691728505526,249975.309544403,0.0,1.0
2014-08-19,38.1,38.39,38.06,38.26,54800,16.6132407539326,16.7396932426109,16.5957990313563,16.6830076442379,125675.660211315,0.0,1.0
2014-08-20,38.25,38.31,37.82,38.11,52600,16.6786472135938,16.7048097974583,16.4911486958985,16.6176011845767,120630.286991152,0.0,1.0
2014-08-21,38.62,38.66,38.09,38.33,115400,16.8399831474246,16.8574248700009,16.6088803232886,16.7135306587464,264652.758912148,0.0,1.0
2014-08-22,38.26,38.76,38.26,38.67,55900,16.6830076442379,16.9010291764417,16.6830076442379,16.861785300645,128198.346821395,0.0,1.0
2014-08-25,38.64,38.84,38.46,38.5,66900,16.8487040087128,16.9359126215943,16.7702162571194,16.7876579796957,153425.212922207,0.0,1.0
2014-08-26,38.64,38.89,38.59,38.63,50900,16.8487040087128,16.9577147748147,16.8269018554924,16.8443435780687,116731.589502845,0.0,1.0
2014-08-27,38.69,38.79,38.56,38.65,40300,16.8705061619332,16.9141104683739,16.8138205635602,16.8530644393569,92422.0639875176,0.0,1.0
2014-08-28,38.49,38.69,38.45,38.6,62700,16.7832975490516,16.8705061619332,16.7658558264753,16.8312622861365,143793.136774625,0.0,1.0
2014-08-29,38.77,38.82,38.41,38.67,148800,16.9053896070858,16.9271917603062,16.748414103899,16.861785300645,341250.697800065,0.0,1.0
2014-09-02,38.69,39.15,38.56,38.91,75400,16.8705061619332,17.0710859715607,16.8138205635602,16.9664356361029,172918.700363743,0.0,1.0
2014-09-03,38.64,38.87,38.53,38.76,73700,16.8487040087128,16.9489939135266,16.8007392716279,16.9010291764417,169020.002875436,0.0,1.0
2014-09-04,38.55,38.96,38.16,38.78,135300,16.8094601329161,16.9882377893232,16.6394033377971,16.9097500377299,310290.453039979,0.0,1.0
2014-09-05,38.42,38.62,38.32,38.62,66900,16.7527745345431,16.8399831474246,16.7091702281023,16.8399831474246,153425.212922207,0.0,1.0
2014-09-08,38.27,38.52,38.05,38.34,47500,16.6873680748819,16.7963788409839,16.5914386007123,16.7178910893905,108934.194526231,0.0,1.0
2014-09-09,37.96,38.36,37.84,38.36,60800,16.5521947249156,16.7266119506786,16.4998695571866,16.7266119506786,139435.768993575,0.0,1.0
2014-09-10,38.19,38.29,37.94,37.97,89300,16.6524846297293,16.6960889361701,16.5434738636274,16.5565551555596,204796.285709314,0.0,1.0
2014-09-11,38.17,38.25,38.05,38.16,65800,16.6437637684412,16.6786472135938,16.5914386007123,16.6394033377971,150902.526312126,0.0,1.0
2014-09-12,38.02,38.27,37.92,38.22,70900,16.57835730878,16.6873680748819,16.5347530023393,16.6655659216616,162598.618777048,0.0,1.0
2014-09-15,38.14,38.3142,38.01,38.16,51200,16.6306824765089,16.7066411783288,16.5739968781359,16.6394033377971,117419.594941958,0.0,1.0
2014-09-16,38.15,38.32,37.89,38.11,105300,16.635042907153,16.7091702281023,16.521671710407,16.6176011845767,241489.909128676,0.0,1.0
2014-09-17,38.32,38.48,38.12,38.21,79700,16.7091702281023,16.7789371184076,16.6219616152208,16.6612054910175,182780.111657697,0.0,1.0
2014-09-18,39.03,39.22,38.41,38.51,122400,17.0187608038318,17.1016089860692,16.748414103899,16.7920184103398,280706.219158118,0.0,1.0
2014-09-19,38.7,39.19,38.61,39.07,107800,16.8748665925772,17.088527694137,16.8356227167806,17.0362025264081,247223.287787951,0.0,1.0
2014-09-22,38.17,38.65,38.14,38.59,123859,16.6437637684412,16.8530644393569,16.6306824765089,16.8269018554924,284052.218943671,0.0,1.0
2014-09-23,37.92,38.32,37.9,38.14,97459,16.5347530023393,16.7091702281023,16.5260321410511,16.6306824765089,223507.740301724,0.0,1.0
2014-09-24,38.32,38.33,37.81,37.88,59182,16.7091702281023,16.7135306587464,16.4867882652544,16.5173112797629,135725.126325292,0.0,1.0
2014-09-25,37.85,38.35,37.76,38.35,83785,16.5042299878307,16.7222515200346,16.464986112034,16.7222515200346,192148.452386952,0.0,1.0
2014-09-26,38.22,38.28,37.51,37.95,67805,16.6655659216616,16.691728505526,16.3559753459321,16.5478342942715,155500.695996864,0.0,1.0
2014-09-29,38.41,38.65,37.96,38.05,134687,16.748414103899,16.8530644393569,16.5521947249156,16.5914386007123,308884.628592725,0.0,1.0
2014-09-30,38.03,38.66,37.98,38.49,133358,16.5827177394241,16.8574248700009,16.5609155862037,16.7832975490516,305836.764497454,0.0,1.0
2014-10-01,37.45,38.13,37.43,38.01,128523,16.3298127620676,16.6263220458649,16.3210919007795,16.5739968781359,294748.410170416,0.0,1.0
2014-10-02,37.6,37.67,37.24,37.4,105359,16.3952192217288,16.4257422362373,16.238243718542,16.3080106088473,241625.216865034,0.0,1.0
2014-10-03,38.27,38.4,37.73,37.91,157512,16.6873680748819,16.7440536732549,16.4519048201018,16.5303925716952,361230.375751909,0.0,1.0
2014-10-06,37.98,38.42,37.96,38.32,82237,16.5609155862037,16.7527745345431,16.5521947249156,16.7091702281023,188598.344321129,0.0,1.0
2014-10-07,37.39,37.88,37.36,37.71,96999,16.3036501782032,16.5173112797629,16.290568886271,16.4431839588136,222452.798628418,0.0,1.0
2014-10-08,37.86,37.92,37.37,37.37,62127,16.5085904184748,16.5347530023393,16.294929316915,16.294929316915,142479.046385918,0.0,1.0
2014-10-09,37.16,37.946,37.08,37.77,71178,16.2033602733894,16.5460901220139,16.1684768282368,16.4693465426781,163236.170483959,0.0,1.0
2014-10-10,37.07,37.46,36.97,37.07,129501,16.1641163975927,16.3341731927117,16.120512091152,16.1641163975927,296991.307901924,0.0,1.0
2014-10-13,36.79,37.16,36.7,37.01,110357,16.0420243395586,16.2033602733894,16.0027804637619,16.1379538137283,253087.387480657,0.0,1.0
2014-10-14,36.95,37.05,36.65,36.81,152887,16.1117912298638,16.1553955363046,15.9809783105415,16.0507452008467,350623.625232249,0.0,1.0
2014-10-15,36.29,36.59,35.71,36.58,136512,15.8240028073547,15.954815726677,15.5710978299983,15.950455296033,313069.995013996,0.0,1.0
2014-10-16,36.38,36.72,35.68,35.68,185905,15.8632466831514,16.01150132505,15.5580165380661,15.5580165380661,426345.50386103,0.0,1.0
2014-10-17,36.99,37.04,36.54,36.8,75952,16.1292329524401,16.1510351056605,15.9330135734567,16.0463847702027,174184.630371711,0.0,1.0
2014-10-20,37.14,37.2,36.47,36.89,263713,16.1946394121013,16.2208019959657,15.9024905589481,16.0856286459993,604786.594549385,0.0,1.0
2014-10-21,38.26,38.32,37.25,37.34,117534,16.6830076442379,16.7091702281023,16.2426041491861,16.2818480249828,269546.770935704,0.0,1.0
2014-10-22,37.88,38.46,37.85,38.44,84329,16.5173112797629,16.7702162571194,16.5042299878307,16.7614953958313,193396.035583211,0.0,1.0
2014-10-23,37.99,38.28,37.88,38.1,97066,16.5652760168478,16.691728505526,16.5173112797629,16.6132407539326,222606.453176486,0.0,1.0
2014-10-24,38.44,38.46,37.908,38.13,95302,16.7614953958313,16.7702162571194,16.5295204855664,16.6263220458649,218560.981194501,0.0,1.0
2014-10-27,38.51,38.58,38.17,38.41,52636,16.7920184103398,16.8225414248483,16.6437637684412,16.748414103899,120712.847643846,0.0,1.0
2014-10-28,38.89,38.89,38.53,38.73,100459,16.9577147748147,16.9577147748147,16.8007392716279,16.8879478845095,230387.794692855,0.0,1.0
2014-10-29,38.74,38.97,38.49,38.97,75083,16.8923083151536,16.9925982199673,16.7832975490516,16.9925982199673,172191.707949746,0.0,1.0
2014-10-30,38.88,38.92,38.55,38.73,140883,16.9533543441706,16.9707960667469,16.8094601329161,16.8879478845095,323094.234261873,0.0,1.0
2014-10-31,39.08,39.34,39.0,39.34,241830,17.0405629570522,17.1539341537982,17.0056795118996,17.1539341537982,554601.184469017,0.0,1.0
2014-11-03,38.74,39.2,38.3,39.13,217133,16.8923083151536,17.0928881247811,16.7004493668142,17.0623651102726,497962.283369768,0.0,1.0
2014-11-04,38.86,38.9,38.43,38.45,123520,16.9446334828825,16.9620752054588,16.7571349651872,16.7658558264753,283274.772797473,0.0,1.0
2014-11-05,39.21,39.31,39.03,39.19,156459,17.0972485554252,17.1408528618659,17.0187608038318,17.088527694137,358815.476660621,0.0,1.0
2014-11-06,38.86,39.3,38.74,39.18,115981,16.9446334828825,17.1364924312219,16.8923083151536,17.0841672634929,265985.196112563,0.0,1.0
2014-11-07,39.07,39.15,38.71,38.87,85467,17.0362025264081,17.0710859715607,16.8792270232213,16.9489939135266,196005.869548913,0.0,1.0
2014-11-10,39.43,39.46,39.06,39.1,118054,17.1931780295949,17.2062593215271,17.031842095764,17.0492838183403,270739.313696834,0.0,1.0
2014-11-11,39.51,39.7,39.3,39.5,171847,17.2280614747475,17.3109096569849,17.1364924312219,17.2237010441034,394105.568984192,0.0,1.0
2014-11-12,39.53,39.57,39.32,39.45,74976,17.2367823360356,17.2542240586119,17.14521329251,17.201898890883,171946.31934313,0.0,1.0
2014-11-13,39.21,39.32,38.87,39.32,102408,17.2062593215271,17.2545298781547,17.0570594192236,17.2545298781547,233369.589808299,0.25,1.0
2014-11-14,39.12,39.41,38.91,39.24,117477,17.1667652297409,17.2940239699409,17.0746123489064,17.2194240187892,267709.156529856,0.0,1.0
2014-11-17,39.11,39.19,38.88,39.04,109525,17.1623769973202,17.1974828566857,17.0614476516443,17.1316593703753,249587.965039391,0.0,1.0
2014-11-18,39.07,39.34,39.03,39.16,67345,17.1448240676374,17.2633063429961,17.1272711379547,17.1843181594236,153467.258667681,0.0,1.0
2014-11-19,38.76,39.1,38.724,39.07,216140,17.008788862596,17.1579887648995,16.9929912258815,17.1448240676374,492544.558444319,0.0,1.0
2014-11-20,38.85,38.88,38.6,38.6,152893,17.0482829543822,17.0614476516443,16.938577143865,16.938577143865,348415.911789707,0.0,1.0
2014-11-21,38.99,39.5,38.92,39.34,68619,17.1097182082719,17.3335180617271,17.0790005813271,17.2633063429961,156370.477726893,0.0,1.0
2014-11-24,39.15,39.2,38.96,38.99,74066,17.1799299270029,17.2018710891064,17.0965535110098,17.1097182082719,168783.220439238,0.0,1.0
2014-11-25,39.09,39.24,38.8,39.18,108689,17.1536005324788,17.2194240187892,17.0263417922788,17.193094624265,247682.86995815,0.0,1.0
2014-11-26,39.15,39.31,38.88,39.1,67897,17.1799299270029,17.250141645734,17.0614476516443,17.1579887648995,154725.168338549,0.0,1.0
2014-11-28,38.72,39.27,38.7,39.08,103124,16.9912359329133,17.2325887160512,16.9824594680719,17.1492123000581,235001.226265438,0.0,1.0
2014-12-01,38.46,38.79,38.24,38.79,100974,16.8771418899753,17.0219535598581,16.7806007767201,17.0219535598581,230101.759250285,0.0,1.0
2014-12-02,39.01,39.03,38.29,38.42,142364,17.1184946731133,17.1272711379547,16.8025419388236,16.8595889602925,324422.196346659,0.0,1.0
2014-12-03,38.84,39.21,38.67,38.89,214441,17.0438947219615,17.2062593215271,16.9692947708098,17.065835884065,488672.840091415,0.0,1.0
2014-12-04,38.85,39.07,38.63,38.91,216236,17.0482829543822,17.1448240676374,16.951741841127,17.0746123489064,492763.325343601,0.0,1.0
2014-12-05,39.27,39.31,38.99,38.99,79283,17.2325887160512,17.250141645734,17.1097182082719,17.1097182082719,180671.834122055,0.0,1.0
2014-12-08,39.11,39.91,39.11,39.25,306279,17.1623769973202,17.5134355909754,17.1623769973202,17.2238122512098,697955.282760097,0.0,1.0
2014-12-09,39.17,39.35,38.76,38.87,118993,17.1887063918443,17.2676945754168,17.008788862596,17.0570594192236,271163.850481007,0.0,1.0
2014-12-10,38.57,39.34,38.56,39.16,150346,16.9254124466029,17.2633063429961,16.9210242141822,17.1843181594236,342611.75249315,0.0,1.0
2014-12-11,38.51,39.2,38.42,38.61,211491,16.8990830520788,17.2018710891064,16.8595889602925,16.9429653762857,481950.315582248,0.0,1.0
2014-12-12,37.79,38.57,37.76,38.3,123629,16.583130317789,16.9254124466029,16.569965620527,16.8069301712443,281728.468658799,0.0,1.0
2014-12-15,37.05,38.05,37.02,37.32,286621,16.258401118658,16.697224360727,16.2452364213959,16.3768833940166,653158.20248852,0.0,1.0
2014-12-16,37.11,37.53,36.82,36.95,209912,16.2847305131821,16.4690362748511,16.1574717729821,16.2145187944511,478352.055853446,0.0,1.0
2014-12-17,37.56,37.62,37.06,37.35,150250,16.4822009721132,16.5085303666373,16.2627893510786,16.3900480912787,342392.985593868,0.0,1.0
2014-12-18,38.22,38.23,37.75,37.97,171586,16.7718243118787,16.7762125442994,16.5655773881063,16.6621185013615,391013.928959133,0.0,1.0
2014-12-19,38.55,38.79,38.17,38.29,272896,16.9166359817615,17.0219535598581,16.7498831497753,16.8025419388236,621881.372356902,0.0,1.0
2014-12-22,38.61,38.72,38.19,38.54,148651,16.9429653762857,16.9912359329133,16.7586596146167,16.9122477493408,338749.149427715,0.0,1.0
2014-12-23,38.99,39.21,38.66,38.72,91588,17.1097182082719,17.2062593215271,16.9649065383891,16.9912359329133,208712.737201806,0.0,1.0
2014-12-24,38.93,39.17,38.83,39.09,50345,17.0833888137478,17.1887063918443,17.0395064895408,17.1536005324788,114727.286919955,0.0,1.0
2014-12-26,38.9,39.16,38.85,39.16,52865,17.0702241164857,17.1843181594236,17.0482829543822,17.1843181594236,120469.918026089,0.0,1.0
2014-12-29,38.85,39.48,38.81,38.88,84647,17.0482829543822,17.3247415968857,17.0307300246995,17.0614476516443,192895.434619396,0.0,1.0
2014-12-30,39.03,39.2121,38.7499,38.88,46950,17.1272711379547,17.2071808503354,17.0043567478511,17.0614476516443,106990.686679748,0.0,1.0
2014-12-31,38.71,39.19,38.69,39.04,80445,16.9868477004926,17.1974828566857,16.9780712356512,17.1316593703753,183319.825132105,0.0,1.0
2015-01-02,38.47,39.17,38.36,38.75,94563,16.881530122396,17.1887063918443,16.8332595657684,17.0044006301753,215492.232257657,0.0,1.0
2015-01-05,37.34,38.09,37.262,38.09,270836,16.385659858858,16.7147772904098,16.3514316459766,16.7147772904098,617186.999309824,0.0,1.0
2015-01-06,36.61,37.4118,36.44,37.38,542635,16.0653188921476,16.4171673676385,15.9907189409958,16.4032127885407,1236568.50407806,0.0,1.0
2015-01-07,36.83,36.99,36.41,36.99,190711,16.1618600054028,16.2320717241338,15.9775542437338,16.2320717241338,434596.397175323,0.0,1.0
2015-01-08,37.74,37.86,37.12,37.21,141637,16.5611891556856,16.6138479447339,16.2891187456028,16.328612837389,322765.492848977,0.0,1.0
2015-01-09,37.32,37.85,37.08,37.85,131932,16.3768833940166,16.6094597123132,16.27156581592,16.6094597123132,300649.526624761,0.0,1.0
2015-01-12,36.93,37.55,36.7,37.37,104575,16.2057423296097,16.4778127396925,16.1048129839338,16.3988245561201,238307.7967952,0.0,1.0
2015-01-13,37.09,37.58,36.65,37.2,167441,16.2759540483407,16.4909774369545,16.0828718218303,16.3242246049683,381568.21231829,0.0,1.0
2015-01-14,37.02,37.81,36.51,37.38,169370,16.2452364213959,16.5919067826304,16.0214365679407,16.4032127885407,385964.059700723,0.0,1.0
2015-01-15,36.78,37.35,36.64,37.17,122438,16.1399188432993,16.3900480912787,16.0784835894097,16.3110599077062,279014.39181459,0.0,1.0
2015-01-16,37.6,37.67,36.81,36.82,153735,16.4997539017959,16.5304715287408,16.1530835405614,16.1574717729821,350334.679802154,0.0,1.0
2015-01-20,37.28,37.765,37.12,37.66,95582,16.3593304643338,16.5721597367373,16.2891187456028,16.5260832963201,217814.351740654,0.0,1.0
2015-01-21,37.35,37.72,36.826,37.27,71795,16.3900480912787,16.5524126908442,16.1601047124345,16.3549422319131,163608.015978115,0.0,1.0
2015-01-22,38.41,38.43,37.4,37.72,116627,16.8552007278719,16.8639771927132,16.4119892533821,16.5524126908442,265772.15794247,0.0,1.0
2015-01-23,38.12,38.46,37.94,38.41,170490,16.7279419876718,16.8771418899753,16.6489538040994,16.8552007278719,388516.340192338,0.0,1.0
2015-01-26,38.67,38.69,37.9,38.02,130759,16.9692947708098,16.9780712356512,16.6314008744166,16.6840596634649,297976.468574168,0.0,1.0
2015-01-27,38.44,38.64,38.155,38.32,126042,16.8683654251339,16.9561300735477,16.7433008011442,16.8157066360856,287227.265825108,0.0,1.0
2015-01-28,38.77,38.86,38.33,38.64,375836,17.0131770950167,17.0526711868029,16.8200948685063,16.9561300735477,856463.295398719,0.0,1.0
2015-01-29,38.98,39.0,38.6,38.84,167442,17.1053299758512,17.1141064406926,16.938577143865,17.0438947219615,381570.491140157,0.0,1.0
2015-01-30,38.96,39.17,38.695,38.84,242216,17.0965535110098,17.1887063918443,16.9802653518615,17.0438947219615,551967.117461595,0.0,1.0
2015-02-02,39.68,39.69,38.915,39.19,132085,17.4125062452995,17.4168944777202,17.0768064651167,17.1974828566857,300998.186370491,0.0,1.0
2015-02-03,40.6,40.61,39.6,39.81,199740,17.8162236280031,17.8206118604237,17.377400385934,17.4695532667685,455171.8798171,0.0,1.0
2015-02-04,40.49,40.65,40.29,40.44,175531,17.7679530713755,17.8381647901065,17.6801884229616,17.746011909272,400003.881226471,0.0,1.0
2015-02-05,40.76,40.88,40.53,40.68,87753,17.8864353467341,17.9390941357824,17.7855060010582,17.8513294873686,199973.455339892,0.0,1.0
2015-02-06,40.5,41.05,40.43,40.89,146717,17.7723413037961,18.0136940869341,17.7416236768513,17.9434823682031,334341.907935946,0.0,1.0
2015-02-09,41.85,42.01,41.11,41.11,308954,18.3647526805894,18.4349643993204,18.0400234814583,18.0400234814583,704051.131255694,0.0,1.0
2015-02-10,42.33,42.89,41.8006,42.24,223971,18.5753878367825,18.8211288523412,18.3430748124311,18.5358937449963,510390.012488815,0.0,1.0
2015-02-11,42.54,42.55,41.58,42.24,534715,18.667540717617,18.6719289500377,18.2462704052307,18.5358937449963,1218520.23488736,0.0,1.0
2015-02-12,43.22,43.2504,42.3901,42.77,290182,18.9659405222239,18.9792807487828,18.6017611136308,18.7684700632929,661273.087158738,0.0,1.0
2015-02-13,43.4,43.47,43.12,43.47,203549,19.0449287057964,19.0756463327412,18.922058198017,19.0756463327412,463851.912310458,0.0,1.0
2015-02-17,43.25,43.65,42.97,43.1,241788,18.979105219486,19.1546345163136,18.8562347117067,18.9132817331757,550991.781702299,0.0,1.0
2015-02-18,43.24,43.48,42.99,43.35,257575,18.9747169870653,19.0800345651619,18.8650111765481,19.0229875436929,586967.542524732,0.0,1.0
2015-02-19,41.11,41.54,40.84,41.31,433466,19.0273757761136,19.2263972206217,18.9024088225853,19.1199438898383,936534.153194705,2.25,1.0
2015-02-20,41.54,41.54,40.88,41.08,292527,19.2263972206217,19.2263972206217,18.9209224453302,19.0134905590549,632025.40967824,0.0,1.0
2015-02-23,41.35,41.49,41.08,41.44,234544,19.1384575125833,19.2032551921906,19.0134905590549,19.1801131637594,506749.010134355,0.0,1.0
2015-02-24,41.5,41.72,41.34,41.39,137253,19.2078835978768,19.309708522974,19.133829106897,19.1569711353282,296544.878095243,0.0,1.0
2015-02-25,41.64,41.7,41.3,41.56,231100,19.2726812774841,19.3004517116015,19.1153154841521,19.2356540319942,499308.00294209,0.0,1.0
2015-02-26,41.9,41.91,41.53,41.67,210282,19.3930198253262,19.3976482310124,19.2217688149355,19.2865664945428,454329.231824616,0.0,1.0
2015-02-27,41.83,42.06,41.75,41.97,174150,19.3606209855226,19.467074316306,19.3235937400327,19.4254186651298,376263.473441648,0.0,1.0
2015-03-02,41.65,41.96,41.62,41.93,110069,19.2773096831703,19.4207902594436,19.2634244661116,19.4069050423849,237811.910756525,0.0,1.0
2015-03-03,41.58,41.87,41.36,41.6,204324,19.2449108433667,19.3791346082675,19.1430859182695,19.2541676547391,441456.548650539,0.0,1.0
2015-03-04,40.82,41.61,40.74,41.48,182220,18.8931520112128,19.2587960604254,18.8561247657229,19.1986267865043,393699.282977532,0.0,1.0
2015-03-05,41.15,41.19,40.87,40.96,127248,19.0458893988585,19.0644030216035,18.916294039644,18.9579496908201,274928.363298898,0.0,1.0
2015-03-06,40.91,41.47,40.82,40.94,103696,18.9348076623889,19.1939983808181,18.8931520112128,18.9486928794476,224042.590536924,0.0,1.0
2015-03-09,41.16,41.26,40.86,41.03,122872,19.0505178045448,19.0968018614071,18.9116656339577,18.9903485306237,265473.703753788,0.0,1.0
2015-03-10,40.51,41.01,40.4,40.86,195825,18.7496714349395,18.9810917192512,18.6987589723909,18.9116656339577,423093.854072414,0.0,1.0
2015-03-11,40.66,40.71,40.08,40.51,243661,18.819097520233,18.8422395486642,18.5506499904314,18.7496714349395,526446.937710398,0.0,1.0
2015-03-12,41.29,41.36,40.76,40.96,121724,19.1106870784658,19.1430859182695,18.8653815770954,18.9579496908201,262993.368023034,0.0,1.0
2015-03-13,40.84,41.18,40.51,41.13,198778,18.9024088225853,19.0597746159173,18.7496714349395,19.0366325874861,429474.020808406,0.0,1.0
2015-03-16,41.54,41.651,40.76,41.04,148323,19.2263972206217,19.2777725237389,18.8653815770954,18.99497693631,320462.40121324,0.0,1.0
2015-03-17,41.54,41.57,41.0501,41.25,82498,19.2263972206217,19.2402824376804,18.9996516260531,19.0921734557209,178242.802365715,0.0,1.0
2015-03-18,41.52,41.75,41.05,41.45,139858,19.2171404092493,19.3235937400327,18.9996053419962,19.1847415694456,302173.166055711,0.0,1.0
2015-03-19,41.22,41.51,41.04,41.37,66267,19.0782882386622,19.212512003563,18.99497693631,19.1477143239557,143174.57131529,0.0,1.0
2015-03-20,41.79,41.89,41.43,41.53,129592,19.3421073627776,19.38839141964,19.1754847580731,19.2217688149355,279992.742177722,0.0,1.0
2015-03-23,41.79,42.2,41.73,41.73,94428,19.3421073627776,19.5318719959133,19.3143369286602,19.3143369286602,204018.416710583,0.0,1.0
2015-03-24,41.43,41.7103,41.24,41.7,188374,19.1754847580731,19.3052189694583,19.0875450500347,19.3004517116015,406995.438105641,0.0,1.0
2015-03-25,40.92,41.53,40.9,41.53,237712,18.9394360680751,19.2217688149355,18.9301792567027,19.2217688149355,513593.699677068,0.0,1.0
2015-03-26,41.0,41.08,40.71,40.78,119223,18.976463313565,19.0134905590549,18.8422395486642,18.8746383884678,257589.779466746,0.0,1.0
2015-03-27,40.87,40.97,40.61,40.9,68121,18.916294039644,18.9625780965063,18.7959554918018,18.9301792567027,147180.270309035,0.0,1.0
2015-03-30,41.64,41.77,41.04,41.04,86725,19.2726812774841,19.3328505514051,18.99497693631,18.99497693631,187375.536802911,0.0,1.0
2015-03-31,41.43,41.67,41.2244,41.49,141975,19.1754847580731,19.2865664945428,19.0803247371641,19.2032551921906,306747.09527349,0.0,1.0
2015-04-01,41.41,41.56,41.14,41.44,84849,19.1662279467007,19.2356540319942,19.0412609931723,19.1801131637594,183322.305242897,0.0,1.0
2015-04-02,41.47,41.66,41.12,41.4,160545,19.1939983808181,19.2819380888565,19.0320041817998,19.1615995410144,346868.902346767,0.0,1.0
2015-04-06,41.67,41.89,41.206,41.31,52620,19.2865664945428,19.38839141964,19.0718084707015,19.1199438898383,113689.256230259,0.0,1.0
2015-04-07,41.6,41.86,41.5,41.72,62497,19.2541676547391,19.3745062025813,19.2078835978768,19.309708522974,135029.217913769,0.0,1.0
2015-04-08,41.42,41.806,41.32,41.59,53252,19.1708563523869,19.3495128118756,19.1245722955245,19.2495392490529,115054.737224891,0.0,1.0
2015-04-09,41.14,41.45,41.0,41.4,133312,19.0412609931723,19.1847415694456,18.976463313565,19.1615995410144,288030.067019542,0.0,1.0
2015-04-10,41.36,41.41,41.19,41.23,79881,19.1430859182695,19.1662279467007,19.0644030216035,19.0829166443484,172588.587550918,0.0,1.0
2015-04-13,41.63,41.66,41.21,41.49,84719,19.2680528717978,19.2819380888565,19.073659832976,19.2032551921906,183041.430987672,0.0,1.0
2015-04-14,41.68,41.68,41.255,41.61,87220,19.291194900229,19.291194900229,19.094487658564,19.2587960604254,188445.01954396,0.0,1.0
2015-04-15,41.82,41.96,41.672,41.89,105311,19.3559925798363,19.4207902594436,19.28749217568,19.38839141964,227531.913015295,0.0,1.0
2015-04-16,41.78,41.9,41.44,41.67,61802,19.3374789570914,19.3930198253262,19.1801131637594,19.2865664945428,133527.620933912,0.0,1.0
2015-04-17,41.1,41.46,40.9,41.46,48871,19.0227473704274,19.1893699751318,18.9301792567027,19.1893699751318,105589.274823812,0.0,1.0
2015-04-20,41.38,41.65,40.848,41.48,78068,19.152342729642,19.2773096831703,18.9061115471342,19.1986267865043,168671.471976128,0.0,1.0
2015-04-21,40.71,41.42,40.68,41.42,73968,18.8422395486642,19.1708563523869,18.8283543316055,19.1708563523869,159813.130080574,0.0,1.0
2015-04-22,40.46,40.82,40.16,40.82,188393,18.7265294065083,18.8931520112128,18.5876772359212,18.8931520112128,407036.488958327,0.0,1.0
2015-04-23,40.67,40.81,40.37,40.37,63686,18.8237259259192,18.8885236055265,18.6848737553322,18.6848737553322,137598.137063479,0.0,1.0
2015-04-24,41.04,41.05,40.65,40.78,71364,18.99497693631,18.9996053419962,18.8144691145468,18.8746383884678,154187.002691299,0.0,1.0
2015-04-27,40.59,41.1,40.55,41.1,41420,18.7866986804294,19.0227473704274,18.7681850576844,19.0227473704274,89490.8588570375,0.0,1.0
2015-04-28,40.9,41.03,40.5,40.5,64343,18.9301792567027,18.9903485306237,18.7450430292532,18.7450430292532,139017.632337961,0.0,1.0
2015-04-29,40.71,40.98,40.54,40.69,50324,18.8422395486642,18.9672065021925,18.7635566519982,18.8329827372917,108728.584768748,0.0,1.0
2015-04-30,40.3,40.7,40.09,40.7,107647,18.6524749155285,18.837611142978,18.5552783961176,18.837611142978,232579.007324567,0.0,1.0
2015-05-01,40.47,40.56,40.18,40.5,82314,18.7311578121945,18.7728134633707,18.5969340472937,18.7450430292532,177845.257266012,0.0,1.0
2015-05-04,40.22,40.8,40.09,40.8,96672,18.6154476700387,18.8838951998403,18.5552783961176,18.8838951998403,208866.738470003,0.0,1.0
2015-05-05,39.73,40.22,39.64,40.11,134356,18.3886557914131,18.6154476700387,18.347000140237,18.5645352074901,290285.703346117,0.0,1.0
2015-05-06,39.49,39.74,39.154,39.74,76428,18.2775740549435,18.3932841970994,18.122059623886,18.3932841970994,165128.135217906,0.0,1.0
2015-05-07,39.46,39.63,39.35,39.49,170615,18.2636888378848,18.3423717345508,18.2127763753362,18.2775740549435,368625.854270726,0.0,1.0
2015-05-08,39.79,39.88,39.41,39.74,145380,18.4164262255305,18.4580818767067,18.2405468094536,18.3932841970994,314103.840189188,0.0,1.0
2015-05-11,39.59,39.79,39.55,39.76,92968,18.3238581118058,18.4164262255305,18.3053444890609,18.4025410084718,200863.982767289,0.0,1.0
2015-05-12,39.21,39.5,39.18,39.5,80356,18.1479786957289,18.2822024606297,18.1340934786702,18.2822024606297,173614.858868086,0.0,1.0
2015-05-13,38.95,39.325,38.82,39.32,110269,18.0276401478868,18.2012053611206,17.9674708739657,18.1988911582775,238244.024995332,0.0,1.0
2015-05-14,39.02,39.05,38.8,39.05,78443,18.1757491298463,18.189723309085,18.0732718154289,18.189723309085,168402.734772225,0.25,1.0
2015-05-15,38.86,39.18,38.73,39.07,125096,18.1012201739064,18.2502780857862,18.0406653972052,18.1990394285775,268558.16974193,0.0,1.0
2015-05-18,39.2,39.2,38.82,38.82,108680,18.2595942052787,18.2595942052787,18.0825879349214,18.0825879349214,233316.02839062,0.0,1.0
2015-05-19,39.2,39.32,39.11,39.24,167601,18.2595942052787,18.3154909222336,18.2176716675625,18.2782264442637,359808.609443285,0.0,1.0
2015-05-20,39.21,39.29,38.91,39.15,89871,18.2642522650249,18.3015167429949,18.1245104726376,18.2363039065475,192936.554908846,0.0,1.0
2015-05-21,39.16,39.31,39.08,39.29,68575,18.2409619662937,18.3108328624874,18.2036974883238,18.3015167429949,147217.948535947,0.0,1.0
2015-05-22,38.9,39.18,38.87,39.0,56734,18.1198524128914,18.2502780857862,18.1058782336526,18.1664330103538,121797.493142376,0.0,1.0
2015-05-26,38.36,38.9,38.27,38.73,97581,17.8683171865942,18.1198524128914,17.826394648878,18.0406653972052,209488.510916314,0.0,1.0
2015-05-27,38.74,38.86,38.33,38.39,53638,18.0453234569514,18.1012201739064,17.8543430073554,17.8822913658329,115150.948940155,0.0,1.0
2015-05-28,38.79,38.84,38.51,38.64,39115,18.0686137556827,18.0919040544139,17.9381880827878,17.998742859489,83972.7314179157,0.0,1.0
2015-05-29,38.66,38.81,38.43,38.75,132937,18.0080589789815,18.0779298751752,17.9009236048179,18.0499815166977,285391.358724363,0.0,1.0
2015-06-01,38.51,38.81,38.46,38.81,85914,17.9381880827878,18.0779298751752,17.9148977840566,18.0779298751752,184441.601611628,0.0,1.0
2015-06-02,38.76,38.96,38.3,38.41,99770,18.0546395764439,18.1478007713688,17.8403688281167,17.8916074853254,214187.89245981,0.0,1.0
2015-06-03,39.05,39.27,38.29,38.89,74128,18.189723309085,18.2922006235024,17.8357107683704,18.1151943531451,159139.22113121,0.0,1.0
2015-06-04,38.49,38.96,38.42,38.96,48832,17.9288719632953,18.1478007713688,17.8962655450716,18.1478007713688,104833.348347173,0.0,1.0
2015-06-05,38.4,38.75,38.29,38.49,57261,17.8869494255791,18.0499815166977,17.8357107683704,17.9288719632953,122928.865492044,0.0,1.0
2015-06-08,38.13,38.47,38.01,38.33,125689,17.7611818124305,17.9195558438028,17.7052850954756,17.8543430073554,269831.231987382,0.0,1.0
2015-06-09,37.91,38.267,37.87,38.09,61303,17.6587044980131,17.8249972309541,17.6400722590282,17.7425495734456,131606.298200499,0.0,1.0
2015-06-10,38.78,38.84,38.06,38.11,136655,18.0639556959364,18.0919040544139,17.7285753942068,17.751865692938,293373.222853517,0.0,1.0
2015-06-11,39.08,39.08,38.62,38.85,63268,18.2036974883238,18.2036974883238,17.9894267399965,18.0965621141601,135824.79282497,0.0,1.0
2015-06-12,38.96,39.02,38.69,39.02,62408,18.1478007713688,18.1757491298463,18.0220331582202,18.1757491298463,133978.530546575,0.0,1.0
2015-06-15,38.8,38.86,38.43,38.84,96102,18.0732718154289,18.1012201739064,17.9009236048179,18.0919040544139,206313.369160796,0.0,1.0
2015-06-16,39.13,39.2,38.54,38.56,92536,18.226987787055,18.2595942052787,17.9521622620266,17.961478381519,198657.821155267,0.0,1.0
2015-06-17,39.13,39.3199,39.0,39.2,76079,18.226987787055,18.3154443416362,18.1664330103538,18.2595942052787,163327.660323242,0.0,1.0
2015-06-18,39.51,39.75,39.22,39.22,109987,18.4039940574123,18.5157874913221,18.2689103247712,18.2689103247712,236121.917690459,0.0,1.0
2015-06-19,39.28,39.6,39.2,39.6,81723,18.2968586832487,18.4459165951285,18.2595942052787,18.4459165951285,175444.293229357,0.0,1.0
2015-06-22,39.29,39.63,39.1601,39.63,70474,18.3015167429949,18.4598907743672,18.2410085468912,18.4598907743672,151294.753264635,0.0,1.0
2015-06-23,39.46,39.63,39.28,39.39,44846,18.3807037586811,18.4598907743672,18.2968586832487,18.3480973404573,96276.1373684736,0.0,1.0
2015-06-24,38.96,39.4,38.96,39.32,34944,18.1478007713688,18.3527554002036,18.1478007713688,18.3154909222336,75018.3593677018,0.0,1.0
2015-06-25,38.78,39.14,38.78,38.95,143917,18.0639556959364,18.2316458468012,18.0639556959364,18.1431427116226,308963.405022938,0.0,1.0
2015-06-26,39.03,39.14,38.82,38.87,128323,18.1804071895925,18.2316458468012,18.0825879349214,18.1058782336526,275485.946919116,0.0,1.0
2015-06-29,38.03,38.74,38.02,38.57,117761,17.7146012149681,18.0453234569514,17.7099431552218,17.9661364412653,252811.269960506,0.0,1.0
2015-06-30,38.21,38.45,38.05,38.44,136668,17.7984462904005,17.9102397243104,17.7239173344606,17.9055816645641,293401.131469352,0.0,1.0
2015-07-01,39.39,39.43,38.74,39.06,203348,18.3480973404573,18.3667295794423,18.0453234569514,18.1943813688313,436550.862543024,0.0,1.0
2015-07-02,39.34,39.47,39.0,39.38,214773,18.3248070417261,18.3853618184273,18.1664330103538,18.3434392807111,461078.242229837,0.0,1.0
2015-07-06,39.48,39.49,39.0,39.17,135585,18.3900198781735,18.3946779379198,18.1664330103538,18.24562002604,291076.129088537,0.0,1.0
2015-07-07,39.51,39.59,39.18,39.57,123117,18.4039940574123,18.4412585353822,18.2502780857862,18.4319424158897,264309.619685019,0.0,1.0
2015-07-08,39.28,39.43,39.12,39.26,116656,18.2968586832487,18.3667295794423,18.2223297273087,18.2875425637562,250439.037614428,0.0,1.0
2015-07-09,39.49,39.68,39.39,39.47,228258,18.3946779379198,18.4831810730984,18.3480973404573,18.3853618184273,490028.064118385,0.0,1.0
2015-07-10,40.17,40.24,39.88,40.0,76320,18.7114260006644,18.7440324188881,18.5763422680233,18.6322389849783,163845.043124513,0.0,1.0
2015-07-13,40.43,40.61,40.2,40.5,82176,18.8325355540668,18.9163806294992,18.7254001799032,18.8651419722905,176416.801150419,0.0,1.0
2015-07-14,40.18,40.5,40.12,40.39,130695,18.7160840604107,18.8651419722905,18.6881357019332,18.8139033150818,280578.19590092,0.0,1.0
2015-07-15,39.98,40.03,39.65,40.02,233046,18.6229228654858,18.646213164217,18.4692068938597,18.6415551044708,500307.022012516,0.0,1.0
2015-07-16,40.1,40.35,40.02,40.24,43766,18.6788195824407,18.7952710760968,18.6415551044708,18.7440324188881,93957.5754374666,0.0,1.0
2015-07-17,39.95,40.1,39.76,40.05,53510,18.608948686247,18.6788195824407,18.5204455510684,18.6555292837095,114876.156414999,0.0,1.0
2015-07-20,39.82,40.2834,39.63,39.98,90820,18.5483939095459,18.7642483981868,18.4598907743672,18.6229228654858,194973.883864888,0.0,1.0
2015-07-21,39.88,39.98,39.48,39.76,144916,18.5763422680233,18.6229228654858,18.3900198781735,18.5204455510684,311108.074809119,0.0,1.0
2015-07-22,39.99,40.02,39.54,39.72,47087,18.627580925232,18.6415551044708,18.417968236651,18.5018133120834,101087.153375314,0.0,1.0
2015-07-23,39.86,40.05,39.76,40.05,77205,18.5670261485308,18.6555292837095,18.5204455510684,18.6555292837095,165744.975817978,0.0,1.0
2015-07-24,40.08,40.11,39.59,40.04,128512,18.6695034629482,18.683477642187,18.4412585353822,18.6508712239632,275891.695257042,0.0,1.0
2015-07-27,39.6,39.96,39.49,39.94,71063,18.4459165951285,18.6136067459933,18.3946779379198,18.6042906265008,152559.228243675,0.0,1.0
2015-07-28,39.47,39.77,39.39,39.77,98014,18.3853618184273,18.5251036108146,18.3480973404573,18.5251036108146,210418.08250532,0.0,1.0
2015-07-29,39.71,39.76,39.49,39.49,121243,18.4971552523372,18.5204455510684,18.3946779379198,18.3946779379198,260286.485371401,0.0,1.0
2015-07-30,39.68,39.98,39.43,39.58,62547,18.4831810730984,18.6229228654858,18.3667295794423,18.436600475636,134276.938054363,0.0,1.0
2015-07-31,39.62,39.805,39.5,39.78,155488,18.455232714621,18.5414068199265,18.399335997666,18.5297616705609,333804.219933756,0.0,1.0
2015-08-03,39.13,39.41,38.3,38.6,199415,18.226987787055,18.3574134599498,17.8403688281167,17.980110620504,428107.432844271,0.0,1.0
2015-08-04,38.99,39.06,38.5301,39.06,137468,18.1617749506076,18.1943813688313,17.9475507828778,18.1943813688313,295118.584751579,0.0,1.0
2015-08-05,39.06,39.25,38.78,39.16,135765,18.1943813688313,18.2828845040099,18.0639556959364,18.2409619662937,291462.556077038,0.0,1.0
2015-08-06,38.84,39.1599,38.62,39.02,111511,18.0919040544139,18.2409153856963,17.9894267399965,18.1757491298463,239393.666193103,0.0,1.0
2015-08-07,38.97,38.97,38.73,38.75,61785,18.1524588311151,18.1524588311151,18.0406653972052,18.0499815166977,132641.06380304,0.0,1.0
2015-08-10,39.64,39.64,39.23,39.28,87091,18.4645488341135,18.4645488341135,18.2735683845174,18.2968586832487,186968.404753105,0.0,1.0
2015-08-11,39.61,39.64,39.23,39.23,64958,18.4505746548747,18.4645488341135,18.2735683845174,18.2735683845174,139452.912883676,0.0,1.0
2015-08-12,39.21,39.46,38.83,39.46,60267,18.2642522650249,18.3807037586811,18.0872459946676,18.3807037586811,129382.196200014,0.0,1.0
2015-08-13,38.86,39.04,38.64,38.81,100406,18.2176716675625,18.3020561477519,18.1145350806643,18.1942315341765,214175.4023895,0.25,1.0
2015-08-14,39.25,39.33,38.68,38.68,59085,18.4005047079729,18.4380089213905,18.1332871873731,18.1332871873731,126033.83911503,0.0,1.0
2015-08-17,39.03,39.06,38.46,39.06,70351,18.2973681210747,18.3114322011063,18.0301506004749,18.3114322011063,150065.27232938,0.0,1.0
2015-08-18,38.79,39.05,38.62,38.91,86708,18.1848554808222,18.3067441744291,18.1051590273099,18.2411118009484,184956.285385224,0.0,1.0
2015-08-19,38.4,38.72,38.27,38.66,70521,18.0020224404117,18.1520392940818,17.9410780936083,18.1239111340187,150427.898252196,0.0,1.0
2015-08-20,37.84,38.29,37.81,37.96,102483,17.7394929464891,17.9504541469626,17.7254288664575,17.7957492666153,218605.83792884,0.0,1.0
2015-08-21,37.07,37.6,37.0,37.6,128173,17.3785148923454,17.6269803062365,17.3456987056051,17.6269803062365,273405.014147256,0.0,1.0
2015-08-24,35.38,36.37,35.33,35.43,128958,16.5862383839002,17.050353024942,16.5627982505142,16.6096785172861,275079.492673199,0.0,1.0
2015-08-25,34.95,36.02,34.93,35.9,117914,16.384653236781,16.8862720912404,16.3752771834266,16.8300157711141,251521.606252172,0.0,1.0
2015-08-26,35.32,35.5,34.68,35.5,119329,16.558110223837,16.6424947040265,16.2580765164968,16.6424947040265,254539.933786196,0.0,1.0
2015-08-27,36.01,36.2,35.45,35.56,113743,16.8815840645632,16.9706565714298,16.6190545706405,16.6706228640896,242624.47258121,0.0,1.0
2015-08-28,35.95,36.1,35.81,35.87,92157,16.8534559045,16.9237763046579,16.7878235310194,16.8159516910825,196579.512758294,0.0,1.0
2015-08-31,35.98,36.02,35.32,35.58,94078,16.8675199845316,16.8862720912404,16.558110223837,16.679998917444,200677.185686109,0.0,1.0
2015-09-01,34.75,35.42,34.7,35.42,83090,16.2908927032372,16.6049904906089,16.2674525698512,16.6049904906089,177238.752510244,0.0,1.0
2015-09-02,35.1,35.41,34.68,35.12,79065,16.4549736369388,16.6003024639318,16.2580765164968,16.4643496902932,168653.050514172,0.0,1.0
2015-09-03,35.45,36.04,35.16,35.16,117112,16.6190545706405,16.8956481445948,16.483101797002,16.483101797002,249810.865133948,0.0,1.0
2015-09-04,35.14,35.28,34.92,35.03,57052,16.4737257436476,16.5393581171283,16.3705891567494,16.4221574501985,121697.259696889,0.0,1.0
2015-09-08,35.92,36.0,35.5,35.5,50714,16.8393918244685,16.876896037886,16.6424947040265,16.6424947040265,108177.71205686,0.0,1.0
2015-09-09,35.5,36.19,35.48,36.16,53370,16.6424947040265,16.9659685447526,16.6331186506721,16.951904464721,113843.208827437,0.0,1.0
2015-09-10,35.62,36.02,35.43,35.51,151009,16.6987510241528,16.8862720912404,16.6096785172861,16.6471827307037,322116.341049698,0.0,1.0
2015-09-11,35.77,35.81,35.37,35.4,31121,16.7690714243106,16.7878235310194,16.581550357223,16.5956144372546,66384.00790554,0.0,1.0
2015-09-14,35.59,35.78,35.36,35.7,81922,16.6846869441212,16.7737594509878,16.5768623305458,16.7362552375703,174747.299111135,0.0,1.0
2015-09-15,35.89,35.98,35.5,35.75,27307,16.8253277444369,16.8675199845316,16.6424947040265,16.7596953709562,58248.3886724906,0.0,1.0
2015-09-16,36.02,36.24,35.59,35.84,150186,16.8862720912404,16.9894086781386,16.6846869441212,16.801887611051,320360.804964539,0.0,1.0
2015-09-17,35.7,36.23,35.61,35.98,65897,16.7362552375703,16.9847206514614,16.6940629974756,16.8675199845316,140564.473151613,0.0,1.0
2015-09-18,35.0,35.41,34.78,35.25,140323,16.4080933701669,16.6003024639318,16.3049567832688,16.5252940370967,299322.102160249,0.0,1.0
2015-09-21,35.43,35.51,35.21,35.29,71355,16.6096785172861,16.6471827307037,16.5065419303879,16.5440461438055,152206.898367656,0.0,1.0
2015-09-22,34.86,35.22,34.68,34.97,64418,16.3424609966863,16.5112299570651,16.2580765164968,16.3940292901354,137409.627623118,0.0,1.0
2015-09-23,34.99,35.2623,34.75,35.01,111275,16.4034053434898,16.5310603099097,16.2908927032372,16.4127813968441,237359.997419393,0.0,1.0
2015-09-24,34.75,34.88,34.58,34.71,79187,16.2908927032372,16.3518370500407,16.2111962497249,16.2721405965284,168913.287941132,0.0,1.0
2015-09-25,34.92,35.33,34.72,35.01,72351,16.3705891567494,16.5627982505142,16.2768286232056,16.4127813968441,154331.459656622,0.0,1.0
2015-09-28,34.3,34.76,34.25,34.76,58544,16.0799315027636,16.2955807299144,16.0564913693776,16.2955807299144,124879.835443011,0.0,1.0
2015-09-29,34.29,34.42,34.14,34.3,86344,16.0752434760864,16.1361878228899,16.0049230759286,16.0799315027636,184179.839291666,0.0,1.0
2015-09-30,34.93,34.96,34.51,34.51,173736,16.3752771834266,16.3893412634582,16.1783800629846,16.1783800629846,370595.160742807,0.0,1.0
2015-10-01,34.59,34.93,34.24,34.92,64445,16.2158842764021,16.3752771834266,16.0518033427005,16.3705891567494,137467.221152037,0.0,1.0
2015-10-02,34.36,34.36,33.78,34.18,135463,16.1080596628267,16.1080596628267,15.8361541155497,16.0236751826373,288955.266955052,0.0,1.0
2015-10-05,35.3,35.3,34.49,34.55,181445,16.5487341704827,16.5487341704827,16.1690040096302,16.1971321696934,387039.179795658,0.0,1.0
2015-10-06,34.88,35.27,34.73,35.21,241418,16.3518370500407,16.5346700904511,16.2815166498828,16.5065419303879,514967.206083982,0.0,1.0
2015-10-07,34.92,35.2,34.17,35.11,374961,16.3705891567494,16.5018539037108,16.0189871559601,16.459661663616,799826.933204884,0.0,1.0
2015-10-08,35.18,35.19,34.47,34.86,272721,16.4924778503564,16.4971658770336,16.1596279562758,16.3424609966863,581739.437036301,0.0,1.0
2015-10-09,34.75,35.18,34.69,35.17,162059,16.2908927032372,16.4924778503564,16.262764543174,16.4877898236792,345687.026032707,0.0,1.0
2015-10-12,35.43,35.46,34.62,34.8,128188,16.6096785172861,16.6237425973177,16.2299483564337,16.3143328366231,273437.010552212,0.0,1.0
2015-10-13,34.64,35.44,34.6,35.26,120254,16.2393244097881,16.6143665439633,16.2205723030793,16.5299820637739,256513.045425044,0.0,1.0
2015-10-14,34.24,34.71,34.15,34.58,72744,16.0518033427005,16.2721405965284,16.0096111026057,16.2111962497249,155169.765466424,0.0,1.0
2015-10-15,34.64,34.64,34.26,34.32,49368,16.2393244097881,16.2393244097881,16.0611793960548,16.089307556118,105306.567985627,0.0,1.0
2015-10-16,35.03,35.03,34.53,34.67,77733,16.4221574501985,16.4221574501985,16.187756116339,16.2533884898197,165811.769754228,0.0,1.0
2015-10-19,35.04,35.09,34.81,34.87,49547,16.4268454768757,16.4502856102617,16.3190208633003,16.3471490233635,105688.391751415,0.0,1.0
2015-10-20,35.45,35.52,35.01,35.28,59761,16.6190545706405,16.6518707573809,16.4127813968441,16.5393581171283,127475.810431637,0.0,1.0
2015-10-21,35.16,35.78,35.13,35.54,53301,16.483101797002,16.7737594509878,16.4690377169704,16.6612468107352,113696.025364647,0.0,1.0
2015-10-22,35.77,36.01,35.43,35.44,77520,16.7690714243106,16.8815840645632,16.6096785172861,16.6143665439633,165357.420803877,0.0,1.0
2015-10-23,36.22,36.26,35.92,36.18,85596,16.9800326247842,16.998784731493,16.8393918244685,16.9612805180754,182584.285231278,0.0,1.0
2015-10-26,36.3,36.48,36.09,36.16,66434,17.0175368382017,17.1019213183911,16.9190882779807,16.951904464721,141709.944448978,0.0,1.0
2015-10-27,36.12,36.12,35.74,36.04,92257,16.9331523580123,16.9331523580123,16.755007344279,16.8956481445948,196792.822124655,0.0,1.0
2015-10-28,36.96,36.99,36.09,36.15,113889,17.3269465988963,17.3410106789279,16.9190882779807,16.9472164380439,242935.904256098,0.0,1.0
2015-10-29,37.05,37.05,36.57,36.63,114799,17.369138838991,17.369138838991,17.1441135584859,17.172241718549,244877.019489993,0.0,1.0
2015-10-30,36.56,37.1,36.46,37.1,85586,17.1394255318087,17.392578972377,17.0925452650368,17.392578972377,182562.954294641,0.0,1.0
2015-11-02,36.78,37.335,36.386,37.06,116243,17.2425621187069,17.5027475992909,17.0578538676256,17.3738268656682,247957.206740261,0.0,1.0
2015-11-03,36.75,36.93,36.54,36.93,115385,17.2284980386753,17.3128825188647,17.1300494784543,17.3128825188647,246127.012376875,0.0,1.0
2015-11-04,36.77,36.89,36.62,36.89,152177,17.2378740920297,17.294130412156,17.1675536918718,17.294130412156,324607.794448807,0.0,1.0
2015-11-05,36.74,36.92,36.602,36.75,130941,17.2238100119981,17.3081944921875,17.1591152438529,17.2284980386753,279309.417408159,0.0,1.0
2015-11-06,36.84,36.88,36.51,36.8,132638,17.27069027877,17.2894423854788,17.1159853984227,17.2519381720612,282929.277355323,0.0,1.0
2015-11-09,36.51,36.81,36.29,36.81,95444,17.1159853984227,17.2566261987384,17.0128488115245,17.2566261987384,203590.991630615,0.0,1.0
2015-11-10,36.91,36.91,36.22,36.4,115152,17.3035064655103,17.3035064655103,16.9800326247842,17.0644171049736,245630.001553252,0.0,1.0
2015-11-11,36.59,36.98,36.56,36.96,138535,17.1534896118402,17.3363226522507,17.1394255318087,17.3269465988963,295508.130689695,0.0,1.0
2015-11-12,35.67,36.26,35.6,36.23,59501,16.8393918244685,17.1179239572533,16.8063456392228,17.1037613064338,126037.845791797,0.25,1.0
2015-11-13,35.6,35.89,35.44,35.61,61742,16.8063456392228,16.943251263812,16.7308115015184,16.8110665228293,130784.838488044,0.0,1.0
2015-11-16,36.03,36.07,35.49,35.51,79812,17.0093436343033,17.0282271687294,16.7544159195511,16.7638576867641,169061.571206112,0.0,1.0
2015-11-17,36.13,36.49,36.09,36.1,60753,17.0565524703685,17.2265042802034,17.0376689359425,17.042389819549,128689.891689031,0.0,1.0
2015-11-18,36.93,36.94,36.19,36.19,80380,17.4342231588904,17.4389440424969,17.0848777720077,17.0848777720077,170264.735798468,0.0,1.0
2015-11-19,36.65,37.03,36.51,36.76,56600,17.3020384179078,17.4814319949556,17.2359460474164,17.3539681375795,119892.809731192,0.0,1.0
2015-11-20,36.88,36.93,36.69,36.75,53980,17.4106187408578,17.4342231588904,17.3209219523338,17.349247253973,114343.001224201,0.0,1.0
2015-11-23,36.81,36.97,36.64,36.8,50804,17.3775725556121,17.4531066933165,17.2973175343012,17.3728516720056,107615.447095115,0.0,1.0
2015-11-24,36.73,36.85,36.41,36.49,29173,17.3398054867599,17.3964560900382,17.1887372113512,17.2265042802034,61795.6349520864,0.0,1.0
2015-11-25,36.5,36.72,36.38,36.72,85161,17.2312251638099,17.3350846031534,17.1745745605316,17.3350846031534,180392.077199966,0.0,1.0
2015-11-27,36.68,36.7,36.37,36.46,25823,17.3162010687273,17.3256428359404,17.1698536769251,17.2123416293838,54699.5057542154,0.0,1.0
2015-11-30,36.74,36.8,36.5,36.68,111530,17.3445263703665,17.3728516720056,17.2312251638099,17.3162010687273,236248.146101058,0.0,1.0
2015-12-01,36.85,37.0,36.45,36.9,150613,17.3964560900382,17.4672693441361,17.2076207457773,17.4200605080708,319035.613993713,0.0,1.0
2015-12-02,36.7,37.0,36.67,36.95,105043,17.3256428359404,17.4672693441361,17.3114801851208,17.4436649261035,222507.07442745,0.0,1.0
2015-12-03,36.18,36.92,36.14,36.91,90297,17.0801568884012,17.4295022752839,17.0612733539751,17.4247813916774,191271.396471687,0.0,1.0
2015-12-04,36.6,36.84,36.21,36.21,149065,17.2784339998751,17.3917352064317,17.0943195392207,17.0943195392207,315756.56683004,0.0,1.0
2015-12-07,36.61,36.805,36.34,36.58,83425,17.2831548834817,17.3752121138089,17.1556910261055,17.2689922326621,176714.799502204,0.0,1.0
2015-12-08,36.53,36.66,36.18,36.36,111707,17.2453878146295,17.3067593015143,17.0801568884012,17.1651327933186,236623.075912408,0.0,1.0
2015-12-09,35.8,36.81,35.71,36.46,91991,16.9007633113533,17.3775725556121,16.8582753588946,17.2123416293838,194859.707773536,0.0,1.0
2015-12-10,35.39,35.925,35.35,35.88,250376,16.7072070834858,16.9597743564348,16.6883235490597,16.9385303802055,530358.34150631,0.0,1.0
2015-12-11,34.77,35.34,34.65,35.03,79407,16.4145122998814,16.6836026654532,16.3578616966031,16.537255273651,168203.680959802,0.0,1.0
2015-12-14,34.74,34.96,34.52,34.74,78318,16.4003496490618,16.5042090884053,16.2964902097183,16.4003496490618,165896.909408614,0.0,1.0
2015-12-15,35.07,35.25,34.83,35.08,109336,16.5561388080771,16.6411147129945,16.4428376015205,16.5608596916836,231600.711038333,0.0,1.0
2015-12-16,35.18,35.35,34.76,35.24,111955,16.6080685277488,16.6883235490597,16.4097914162749,16.636393829388,237148.401297804,0.0,1.0
2015-12-17,34.68,35.42,34.44,35.42,144961,16.3720243474227,16.7213697343054,16.2587231408661,16.7213697343054,307063.279000767,0.0,1.0
2015-12-18,34.41,34.68,34.12,34.54,247549,16.2445604900465,16.3720243474227,16.1076548654574,16.3059319769313,524370.055762316,0.0,1.0
2015-12-21,34.73,35.15,34.41,34.55,74629,16.3956287654553,16.5939058769293,16.2445604900465,16.3106528605379,158082.694300869,0.0,1.0
2015-12-22,35.08,35.18,34.69,34.85,112490,16.5608596916836,16.6080685277488,16.3767452310292,16.4522793687336,238281.663721941,0.0,1.0
2015-12-23,35.17,35.56,35.05,35.35,144975,16.6033476441423,16.7874621047967,16.546697040864,16.6883235490597,307092.934466072,0.0,1.0
2015-12-24,35.31,35.42,35.12,35.15,137295,16.6694400146336,16.7213697343054,16.5797432261097,16.5939058769293,290824.793499013,0.0,1.0
2015-12-28,35.64,35.7,35.21,35.3,80526,16.8252291736489,16.853554475288,16.6222311785684,16.6647191310271,170573.999936643,0.0,1.0
2015-12-29,35.74,36.07,35.45,35.83,133609,16.8724380097141,17.0282271687294,16.735532385125,16.9149259621728,283016.933133833,0.0,1.0
2015-12-30,35.59,35.73,35.54,35.72,198911,16.8016247556163,16.8677171261076,16.7780203375837,16.8629962425011,421342.732799315,0.0,1.0
2015-12-31,35.15,35.6,35.11,35.6,131730,16.5939058769293,16.8063456392228,16.5750223425032,16.8063456392228,279036.746040459,0.0,1.0
2016-01-04,34.43,34.58,34.05,34.57,138384,16.2540022572596,16.3248155113574,16.0746086802117,16.3200946277509,293131.565050201,0.0,1.0
2016-01-05,34.6,34.73,34.09,34.44,192056,16.3342572785705,16.3956287654553,16.0934922146378,16.2587231408661,406822.146037702,0.0,1.0
2016-01-06,34.11,34.29,34.04,34.22,108532,16.1029339818508,16.1879098867683,16.0698877966052,16.1548637015226,229897.640030845,0.0,1.0
2016-01-07,33.93,34.19,33.64,34.03,214203,16.0179580769334,16.140701050703,15.8810524523443,16.0651669129987,453734.973901956,0.0,1.0
2016-01-08,33.37,34.17,33.36,34.02,93116,15.7535885949681,16.13125928349,15.7488677113616,16.0604460293921,197242.736235508,0.0,1.0
2016-01-11,33.6,33.78,33.39,33.54,202285,15.8621689179182,15.9471448228356,15.7630303621812,15.833843616279,428489.699937708,0.0,1.0
2016-01-12,33.67,33.94,33.42,33.84,109180,15.8952151031638,16.0226789605399,15.7771930130007,15.9754701244747,231270.264424941,0.0,1.0
2016-01-13,33.24,34.04,33.23,33.87,129319,15.6922171080833,16.0698877966052,15.6874962244768,15.9896327752943,273929.651265515,0.0,1.0
2016-01-14,33.49,33.86,33.223,33.32,79747,15.8102391982464,15.9849118916878,15.6841916059522,15.7299841769355,168923.885117198,0.0,1.0
2016-01-15,33.02,33.41,32.75,32.96,250110,15.5883576687398,15.7724721293942,15.4608938113637,15.5600323671007,529794.887665523,0.0,1.0
2016-01-19,33.17,33.65,32.94,33.42,97760,15.6591709228377,15.8857733359508,15.5505905998876,15.7771930130007,207079.877726526,0.0,1.0
2016-01-20,32.42,32.92,32.37,32.66,320083,15.3051046523484,15.5411488326746,15.2815002343158,15.418405858905,678015.021505113,0.0,1.0
2016-01-21,32.08,32.84,32.03,32.84,234514,15.1445946097266,15.5033817638224,15.120990191694,15.5033817638224,496758.699316271,0.0,1.0
2016-01-22,32.33,32.49,32.085,32.32,164186,15.2626166998897,15.3381508375941,15.1469550515299,15.2578958162832,347786.587606459,0.0,1.0
2016-01-25,31.85,32.53,31.81,32.29,78856,15.0360142867766,15.3570343720202,15.0171307523505,15.2437331654636,167036.526575317,0.0,1.0
2016-01-26,32.33,32.55,31.74,31.91,94859,15.2626166998897,15.3664761392332,14.9840845671048,15.0643395884157,200934.841665922,0.0,1.0
2016-01-27,32.21,32.75,32.05,32.18,65706,15.2059660966114,15.4608938113637,15.1304319589071,15.1918034457919,139181.571664271,0.0,1.0
2016-01-28,32.53,32.62,32.26,32.59,68370,15.3570343720202,15.3995223244789,15.229570514644,15.3853596736593,144824.58306222,0.0,1.0
2016-01-29,33.23,33.25,32.66,32.66,135264,15.6874962244768,15.6969379916898,15.418405858905,15.418405858905,286522.632782333,0.0,1.0
2016-02-01,33.18,33.3,32.61,33.02,96914,15.6638918064442,15.7205424097225,15.3948014408724,15.5883576687398,205287.840323124,0.0,1.0
2016-02-02,32.39,32.79,32.23,32.79,163435,15.2909420015288,15.4797773457898,15.2154078638245,15.4797773457898,346195.783717624,0.0,1.0
2016-02-03,32.63,32.87,32.03,32.6,210855,15.4042432080854,15.517544414642,15.120990191694,15.3900805572658,446643.081199128,0.0,1.0
2016-02-04,32.7,33.14,32.48,32.76,94861,15.4372893933311,15.6450082720181,15.3334299539876,15.4656146949702,200939.078160965,0.0,1.0
2016-02-05,32.47,32.9,32.39,32.6,75352,15.328709070381,15.5317070654615,15.2909420015288,15.3900805572658,159614.187259096,0.0,1.0
2016-02-08,30.52,31.98,30.52,31.52,312824,14.408136767109,15.0973857736614,14.408136767109,14.8802251277613,662638.66274471,0.0,1.0
2016-02-09,30.1,30.88,30.03,30.37,287065,14.209859655635,14.5780885769438,14.1768134703894,14.3373235130111,608074.724831888,0.0,1.0
2016-02-10,30.06,30.855,30.03,30.5,258996,14.1909761212089,14.5662863679275,14.1768134703894,14.3986949998959,548617.635143817,0.0,1.0
2016-02-11,29.5,30.15,29.05,29.73,345596,13.9266066392436,14.2334640736676,13.7141668769501,14.0351869621937,732057.870527585,0.0,1.0
2016-02-12,31.09,31.14,29.36,29.36,369395,14.6772271326808,14.7008315507134,13.8605142687523,13.8605142687523,782470.043297773,0.0,1.0
2016-02-16,31.25,31.5,30.63,31.5,209850,14.7527612703852,14.8707833605483,14.4600664867808,14.8707833605483,444514.242439766,0.0,1.0
2016-02-17,31.41,31.8899,31.16,31.48,303198,14.8282954080896,15.0548506123666,14.7102733179265,14.8613415933352,642248.412100319,0.0,1.0
2016-02-18,28.44,29.22,28.37,29.19,223946,14.4883917884199,14.8857527446424,14.4527311897845,14.8704696309415,439594.975964865,2.25,1.0
2016-02-19,28.21,28.57,28.17,28.24,193808,14.3712212500466,14.554618614457,14.3508437651121,14.3865043637475,380435.565278231,0.0,1.0
2016-02-22,28.45,28.51,27.99,28.45,224398,14.4934861596535,14.5240523870552,14.2591450829069,14.4934861596535,440482.229718611,0.0,1.0
2016-02-23,28.58,28.67,28.39,28.42,304176,14.5597129856906,14.6055623267932,14.4629199322518,14.4782030459526,597082.517254557,0.0,1.0
2016-02-24,28.54,28.59,28.26,28.31,357338,14.5393355007561,14.5648073569242,14.3966931062147,14.4221649623828,701436.90676026,0.0,1.0
2016-02-25,29.59,29.79,28.49,28.57,490288,15.0742444802864,15.1761319049588,14.513863644588,14.554618614457,962411.213309734,0.0,1.0
2016-02-26,29.02,29.7799,28.95,29.74,303660,14.7838653199699,15.1709865900129,14.7482047213346,15.1506600487907,596069.634650726,0.0,1.0
2016-02-29,28.97,29.11,28.69,28.93,243651,14.7583934638018,14.8297146610725,14.6157510692604,14.7380159788674,478274.921136416,0.0,1.0
2016-03-01,29.58,29.71,29.18,29.27,184258,15.0691501090528,15.1353769350898,14.8653752597079,14.9112246008105,361689.385304198,0.0,1.0
2016-03-02,29.7,29.84,29.38,29.54,191246,15.1302825638562,15.2016037611269,14.9672626843803,15.0487726241183,375406.485373156,0.0,1.0
2016-03-03,30.2,30.305,29.41,29.61,250885,15.3850011255373,15.4384920234903,14.9825457980812,15.0844332227536,492474.907097895,0.0,1.0
2016-03-04,30.42,30.6,30.11,30.2,221178,15.497077292677,15.5887759748822,15.3391517844347,15.3850011255373,434161.52819857,0.0,1.0
2016-03-07,30.53,30.605,30.11,30.18,185476,15.5531153762468,15.591323160499,15.3391517844347,15.3748123830701,364080.259357432,0.0,1.0
2016-03-08,30.35,30.5178,30.14,30.36,194475,15.4614166940416,15.5469002433418,15.3544348981356,15.4665110652752,381744.85345024,0.0,1.0
2016-03-09,30.19,30.61,29.96,30.61,367815,15.3799067543037,15.5938703461158,15.2627362159304,15.5938703461158,722002.74210978,0.0,1.0
2016-03-10,30.45,30.58,30.1,30.19,250926,15.5123604063778,15.5785872324149,15.3340574132011,15.3799067543037,492555.388079984,0.0,1.0
2016-03-11,31.21,31.27,30.53,30.53,144756,15.8995326201331,15.9300988475348,15.5531153762468,15.5531153762468,284148.9034891,0.0,1.0
2016-03-14,31.18,31.36,31.001,31.25,163342,15.8842495064322,15.9759481886374,15.7930602613504,15.9199101050676,320632.306734897,0.0,1.0
2016-03-15,31.5,31.62,30.8,30.96,190567,16.0472693859081,16.1084018407116,15.6906633995546,15.7721733392925,374073.641791756,0.0,1.0
2016-03-16,30.98,31.64,30.96,31.4,314770,15.7823620817598,16.1185905831788,15.7721733392925,15.9963256735719,617878.017845644,0.0,1.0
2016-03-17,32.03,32.11,31.08,31.08,136253,16.3172710612901,16.358026031159,15.833305794096,15.833305794096,267457.932984472,0.0,1.0
2016-03-18,32.0,32.33,31.82,32.09,226716,16.3019879475892,16.4701021982987,16.210289265384,16.3478372886918,445032.349632726,0.0,1.0
2016-03-21,31.94,32.23,31.82,31.99,113722,16.2714217201875,16.4191584859625,16.210289265384,16.2968935763556,223230.688901237,0.0,1.0
2016-03-22,31.92,32.14,31.72,31.82,94462,16.2612329777202,16.3733091448599,16.1593455530478,16.210289265384,185424.256827955,0.0,1.0
2016-03-23,31.7,32.14,31.59,31.88,95833,16.1491568105805,16.3733091448599,16.0931187270107,16.2408554927857,188115.462350929,0.0,1.0
2016-03-24,31.23,31.94,31.04,31.53,302390,15.9097213626003,16.2714217201875,15.8129283091615,16.062552499609,593576.687156796,0.0,1.0
2016-03-28,31.98,32.0,31.34,31.34,155540,16.2917992051219,16.3019879475892,15.9657594461702,15.9657594461702,305317.364728887,0.0,1.0
2016-03-29,32.09,32.16,31.78,31.86,126830,16.3478372886918,16.3834978873271,16.1899117804495,16.2306667503185,248961.047759834,0.0,1.0
2016-03-30,32.29,32.61,32.05,32.26,248208,16.4497247133642,16.6127445928401,16.3274598037573,16.4344415996633,487220.087852819,0.0,1.0
2016-03-31,32.18,32.41,32.01,32.18,155473,16.3936866297944,16.5108571681677,16.3070823188228,16.3936866297944,305185.84702645,0.0,1.0
2016-04-01,32.54,32.54,31.685,31.93,230413,16.5770839942048,16.5770839942048,16.1415152537301,16.2663273489538,452289.378676075,0.0,1.0
2016-04-04,32.1,32.6,32.04,32.6,169752,16.3529316599254,16.6076502216065,16.3223654325237,16.6076502216065,333214.821251498,0.0,1.0
2016-04-05,31.67,31.99,31.56,31.94,108801,16.1338736968797,16.2968935763556,16.0778356133098,16.2714217201875,213571.008099958,0.0,1.0
2016-04-06,31.48,31.72,31.29,31.65,126855,16.0370806434409,16.1593455530478,15.9402875900021,16.1236849544124,249010.1215294,0.0,1.0
2016-04-07,31.08,31.35,31.05,31.28,302438,15.833305794096,15.9708538174038,15.8180226803951,15.9351932187684,593670.908794361,0.0,1.0
2016-04-08,31.28,31.74,31.19,31.33,119211,15.9351932187684,16.169534295515,15.8893438776658,15.9606650749365,234005.325747045,0.0,1.0
2016-04-11,31.4,31.67,31.26,31.38,267402,15.9963256735719,16.1338736968797,15.9250044763012,15.9861369311046,524896.965174448,0.0,1.0
2016-04-12,31.4,31.655,31.31,31.46,283807,15.9963256735719,16.1262321400292,15.9504763324693,16.0268919009736,557099.172763347,0.0,1.0
2016-04-13,31.99,31.99,31.47,31.6,173278,16.2968935763556,16.2968935763556,16.0319862722072,16.0982130982443,340136.185711019,0.0,1.0
2016-04-14,31.79,32.15,31.67,31.98,222110,16.1950061516831,16.3784035160935,16.1338736968797,16.2917992051219,435990.998327974,0.0,1.0
2016-04-15,32.1,32.19,31.77,31.88,161424,16.3529316599254,16.398781001028,16.1848174092159,16.2408554927857,316867.367133829,0.0,1.0
2016-04-18,32.1,32.11,31.69,31.8,144799,16.3529316599254,16.358026031159,16.1440624393469,16.2001005229168,284233.310372753,0.0,1.0
2016-04-19,32.3,32.62,32.27,32.3,134120,16.4548190845978,16.6178389640737,16.439535970897,16.4548190845978,263270.958965143,0.0,1.0
2016-04-20,32.16,32.33,31.93,32.3,168385,16.3834978873271,16.4701021982987,16.2663273489538,16.4548190845978,330531.467531655,0.0,1.0
2016-04-21,31.41,32.12,31.4,32.03,109012,16.0014200448055,16.3631204023926,15.9963256735719,16.3172710612901,213985.190715092,0.0,1.0
2016-04-22,31.8,31.99,31.47,31.47,161326,16.2001005229168,16.2968935763556,16.0319862722072,16.0319862722072,316674.997957131,0.0,1.0
2016-04-25,31.81,31.84,31.45,31.68,134455,16.2051948941504,16.2204780078512,16.02179752974,16.1389680681133,263928.54747732,0.0,1.0
2016-04-26,32.0,32.1,31.63,31.86,104231,16.3019879475892,16.3529316599254,16.1134962119452,16.2306667503185,204600.32302338,0.0,1.0
2016-04-27,31.95,32.2,31.49,32.07,104931,16.2765160914211,16.4038753722616,16.0421750146745,16.3376485462245,205974.388571215,0.0,1.0
2016-04-28,31.85,32.07,31.555,31.67,154050,16.2255723790849,16.3376485462245,16.075288427693,16.1338736968797,302392.56806278,0.0,1.0
2016-04-29,31.6,31.85,31.37,31.81,168259,16.0982130982443,16.2255723790849,15.981042559871,16.2051948941504,330284.135733045,0.0,1.0
2016-05-02,32.84,33.27,31.6,31.6,189815,16.7299151312134,16.9489730942591,16.0982130982443,16.0982130982443,372597.502803225,0.0,1.0
2016-05-03,32.57,32.79,32.26,32.5,147499,16.5923671079056,16.7044432750453,16.4344415996633,16.5567065092703,289533.277485831,0.0,1.0
2016-05-04,32.47,32.56,32.06,32.22,195936,16.5414233955694,16.587272736672,16.3325541749909,16.4140641147289,384612.724543649,0.0,1.0
2016-05-05,32.37,32.72,32.08,32.63,95721,16.4904796832332,16.6687826764099,16.3427429174582,16.6229333353074,187895.611863275,0.0,1.0
2016-05-06,32.42,32.49,32.08,32.17,111846,16.5159515394013,16.5516121380366,16.3427429174582,16.3885922585608,219548.19323304,0.0,1.0
2016-05-09,32.38,32.45,32.07,32.42,141920,16.4955740544668,16.5312346531022,16.3376485462245,16.5159515394013,278581.975069587,0.0,1.0
2016-05-10,32.64,32.6992,32.49,32.5,76661,16.628027706541,16.658186384244,16.5516121380366,16.5567065092703,150481.769946516,0.0,1.0
2016-05-11,32.26,32.75,32.21,32.51,200143,16.4344415996633,16.6840657901108,16.4089697434952,16.5618008805039,392870.858486137,0.0,1.0
2016-05-12,32.44,32.54,32.06,32.22,113937,16.6534995627091,16.7048358745547,16.4584215776958,16.5405596766488,221942.317053674,0.25,1.0
2016-05-13,32.09,32.43,31.96,32.26,79139,16.4738224712495,16.6483659315245,16.4070852658503,16.561094201387,154157.938416061,0.0,1.0
2016-05-16,32.2,32.52,32.06,32.11,72018,16.5302924142797,16.6945686121856,16.4584215776958,16.4840897336186,140286.665346388,0.0,1.0
2016-05-17,31.87,32.2575,31.65,32.15,123059,16.3608825851892,16.5598107935909,16.2479426991289,16.5046242583569,239711.415907985,0.0,1.0
2016-05-18,32.39,32.45,31.46,31.79,106542,16.6278314067863,16.6586331938936,16.1504037066223,16.3198135357128,207537.308719139,0.0,1.0
2016-05-19,32.23,32.74,32.0,32.21,87514,16.5456933078333,16.8075084982458,16.4276197905885,16.5354260454642,170471.926894997,0.0,1.0
2016-05-20,32.67,32.81,32.23,32.23,113232,16.7715730799539,16.8434439165378,16.5456933078333,16.5456933078333,220569.02011306,0.0,1.0
2016-05-23,32.63,32.77,32.39,32.68,109755,16.7510385552157,16.8229093917995,16.6278314067863,16.7767067111385,213796.036478282,0.0,1.0
2016-05-24,33.07,33.25,32.81,32.92,118322,16.9769183273363,17.0693236886584,16.8434439165378,16.8999138595679,230484.029230406,0.0,1.0
2016-05-25,32.92,33.52,32.92,33.21,103345,16.8999138595679,17.2079317306414,16.8999138595679,17.0487891639201,201309.747982762,0.0,1.0
2016-05-26,32.73,33.0,32.42,33.0,63966,16.8023748670613,16.9409829090444,16.64323230034,16.9409829090444,124601.861139536,0.0,1.0
2016-05-27,32.95,33.0664,32.77,32.77,100302,16.9153147531216,16.9750702201098,16.8229093917995,16.8229093917995,195382.169840505,0.0,1.0
2016-05-31,32.86,33.11,32.68,33.07,104396,16.8691120724606,16.9974528520745,16.7767067111385,16.9769183273363,203357.031790685,0.0,1.0
2016-06-01,32.79,32.87,32.48,32.74,72860,16.8331766541686,16.8742457036451,16.6740340874473,16.8075084982458,141926.829919436,0.0,1.0
2016-06-02,32.69,32.94,32.56,32.7,141310,16.7818403423231,16.910181121937,16.7151031369238,16.7869739735076,275263.249189066,0.0,1.0
2016-06-03,32.46,32.61,32.2,32.57,126307,16.6637668250782,16.7407712928466,16.5302924142797,16.7202367681083,246038.321529428,0.0,1.0
2016-06-06,32.37,32.88,32.31,32.54,121746,16.6175641444172,16.8793793348297,16.5867623573098,16.7048358745547,237153.772102272,0.0,1.0
2016-06-07,32.25,32.45,32.13,32.45,99953,16.5559605702025,16.6586331938936,16.4943569959878,16.6586331938936,194702.339156427,0.0,1.0
2016-06-08,32.26,32.5,32.24,32.3,124424,16.561094201387,16.6843013498164,16.5508269390179,16.5816287261253,242370.352537686,0.0,1.0
2016-06-09,32.18,32.2899,31.89,32.19,198874,16.5200251519105,16.5764437586289,16.3711498475583,16.5251587830951,387394.405344467,0.0,1.0
2016-06-10,32.12,32.34,31.73,31.97,111051,16.4892233648032,16.6021632508635,16.2890117486054,16.4122188970348,216320.565322306,0.0,1.0
2016-06-13,31.34,32.22,31.27,32.04,152336,16.0888001324076,16.5405596766488,16.0528647141157,16.4481543153267,296741.223752499,0.0,1.0
2016-06-14,30.73,31.33,30.62,31.32,264638,15.7756486301495,16.083666501223,15.7191786871194,16.0785328700385,515498.6606673,0.0,1.0
2016-06-15,30.67,31.14,30.62,30.84,88318,15.7448468430422,15.9861275087164,15.7191786871194,15.8321185731797,172038.069788974,0.0,1.0
2016-06-16,30.65,30.79,30.2,30.61,161675,15.734579580673,15.8064504172569,15.5035661773679,15.7140450559348,314933.025353071,0.0,1.0
2016-06-17,30.7,30.9,30.2,30.65,200858,15.7602477365958,15.862920360287,15.5035661773679,15.734579580673,391259.116167417,0.0,1.0
2016-06-20,30.95,31.4,30.91,31.05,94855,15.8885885162098,16.119601919515,15.8680539914716,15.9399248280554,184771.746527697,0.0,1.0
2016-06-21,31.14,31.26,30.8501,31.13,73257,15.9861275087164,16.0477310829311,15.8373035406761,15.9809938775319,142700.16167181,0.0,1.0
2016-06-22,31.25,31.56,31.2,31.2,160285,16.0425974517466,16.2017400184679,16.0169292958238,16.0169292958238,312225.390250297,0.0,1.0
2016-06-23,31.8,31.97,31.55,31.67,61444,16.3249471668973,16.4122188970348,16.1966063872833,16.258209961498,119689.159176088,0.0,1.0
2016-06-24,30.35,31.02,30.29,30.72,124890,15.5805706451363,15.9245239345017,15.5497688580289,15.7705149989649,243278.092075737,0.0,1.0
2016-06-27,29.42,30.2,29.375,30.2,193415,15.1031429449723,15.5035661773679,15.0800416046418,15.5035661773679,376760.606764583,0.0,1.0
2016-06-28,29.9,30.08,29.475,29.75,249387,15.3495572418311,15.4419626031532,15.1313779164874,15.2725527740627,485790.644154793,0.0,1.0
2016-06-29,30.51,30.73,30.15,30.16,143173,15.6627087440892,15.7756486301495,15.4778980214451,15.4830316526296,278892.259402351,0.0,1.0
2016-06-30,31.42,31.42,30.47,30.59,186945,16.1298691818841,16.1298691818841,15.642174219351,15.7037777935657,364157.441933692,0.0,1.0
2016-07-01,31.19,31.62,31.15,31.42,92392,16.0117956646392,16.2325418055752,15.991261139901,16.1298691818841,179973.972960698,0.0,1.0
2016-07-05,30.37,31.2999,30.34,31.11,185167,15.5908379075054,16.0682142713575,15.5754370139517,15.9707266151627,360694.00652885,0.0,1.0
2016-07-06,30.48,30.5,30.28,30.28,72843,15.6473078505355,15.6575751129047,15.5446352268444,15.5446352268444,141893.714957747,0.0,1.0
2016-07-07,31.63,31.69,30.63,30.73,491965,16.2376754367598,16.2684772238672,15.7243123183039,15.7756486301495,958317.772183845,0.0,1.0
2016-07-08,31.45,32.08,31.385,32.03,220340,16.1452700754377,16.468688840065,16.1119014727381,16.4430206841422,429208.862262537,0.0,1.0
2016-07-11,31.56,31.7,31.34,31.51,122611,16.2017400184679,16.2736108550517,16.0888001324076,16.1760718625451,238838.739270544,0.0,1.0
2016-07-12,31.86,32.06,31.7142,31.79,110509,16.3557489540047,16.4584215776958,16.2809006113338,16.3198135357128,215264.782426116,0.0,1.0
2016-07-13,31.86,31.93,31.58,31.87,88647,16.3557489540047,16.3916843722966,16.212007280837,16.3608825851892,172678.941694594,0.0,1.0
2016-07-14,31.87,32.18,31.87,32.1,57306,16.3608825851892,16.5200251519105,16.3608825851892,16.4789561024341,111628.587913302,0.0,1.0
2016-07-15,31.6,31.85,31.57,31.85,77197,16.2222745432061,16.3506153228201,16.2068736496525,16.3506153228201,150375.041027871,0.0,1.0
2016-07-18,31.61,31.75,31.45,31.56,111977,16.2274081743907,16.2992790109745,16.1452700754377,16.2017400184679,218124.356764872,0.0,1.0
2016-07-19,31.7,31.75,31.45,31.65,212715,16.2736108550517,16.2992790109745,16.1452700754377,16.2479426991289,414355.827975744,0.0,1.0
2016-07-20,31.92,32.12,31.9,31.9,98884,16.386550741112,16.4892233648032,16.3762834787429,16.3762834787429,192619.992447892,0.0,1.0
2016-07-21,31.76,31.98,31.69,31.93,62660,16.3044126421591,16.4173525282194,16.2684772238672,16.3916843722966,122057.852906283,0.0,1.0
2016-07-22,32.14,32.23,31.81,31.82,184078,16.4994906271723,16.5456933078333,16.3300807980819,16.3352144292664,358572.701041859,0.0,1.0
2016-07-25,32.09,32.31,31.92,32.15,82292,16.4738224712495,16.5867623573098,16.386550741112,16.5046242583569,160299.789839832,0.0,1.0
2016-07-26,32.07,32.39,31.9,32.1,139040,16.4635552088804,16.6278314067863,16.3762834787429,16.4789561024341,270841.427834179,0.0,1.0
2016-07-27,31.97,32.34,31.9,32.09,108436,16.4122188970348,16.6021632508635,16.3762834787429,16.4738224712495,211226.705039032,0.0,1.0
2016-07-28,32.07,32.18,31.8,31.95,123677,16.4635552088804,16.5200251519105,16.3249471668973,16.4019516346657,240915.242162311,0.0,1.0
2016-07-29,31.83,32.16,31.79,32.07,177155,16.340348060451,16.5097578895414,16.3198135357128,16.4635552088804,345087.119878912,0.0,1.0
2016-08-01,31.01,33.61,30.96,32.83,305273,15.9193903033172,17.2541344113025,15.8937221473944,16.8537111789069,594653.158797634,0.0,1.0
2016-08-02,31.5,32.01,30.94,31.31,259685,16.1709382313605,16.432753421773,15.8834548850252,16.0733992388539,505850.519182386,0.0,1.0
2016-08-03,32.0,32.17,31.59,31.59,220970,16.4276197905885,16.514891520726,16.2171409120216,16.2171409120216,430436.063783936,0.0,1.0
2016-08-04,32.09,32.31,32.03,32.09,160169,16.4738224712495,16.5867623573098,16.4430206841422,16.4738224712495,311999.429335246,0.0,1.0
2016-08-05,32.77,32.77,32.14,32.24,322827,16.8229093917995,16.8229093917995,16.4994906271723,16.5508269390179,628847.278649486,0.0,1.0
2016-08-08,32.85,32.93,32.68,32.83,105654,16.863978441276,16.9050474907525,16.7767067111385,16.8537111789069,205807.538955641,0.0,1.0
2016-08-09,32.92,32.985,32.63,32.85,131854,16.8999138595679,16.9332824622675,16.7510385552157,16.863978441276,256843.538734521,0.0,1.0
2016-08-10,32.57,32.9299,32.54,32.9,109830,16.7202367681083,16.9049961544406,16.7048358745547,16.8896465971988,213942.131897497,0.0,1.0
2016-08-11,32.35,32.57,32.23,32.45,140582,16.735637661662,16.8494503443688,16.6735580165492,16.787370699256,271745.110162021,0.25,1.0
2016-08-12,32.3,32.4,32.26,32.26,81601,16.709771142865,16.761504180459,16.6890779278274,16.6890779278274,157734.793460977,0.0,1.0
2016-08-15,32.45,32.46,32.24,32.39,79560,16.787370699256,16.7925440030154,16.6787313203086,16.7563308766996,153789.53894873,0.0,1.0
2016-08-16,32.3,32.46,32.26,32.41,71868,16.709771142865,16.7925440030154,16.6890779278274,16.7666774842184,138920.897249464,0.0,1.0
2016-08-17,32.12,32.4,32.09,32.31,68726,16.6166516751958,16.761504180459,16.6011317639176,16.7149444466244,132847.408921448,0.0,1.0
2016-08-18,32.49,32.49,32.06,32.09,124932,16.8080639142936,16.8080639142936,16.5856118526394,16.6011317639176,241493.648566399,0.0,1.0
2016-08-19,32.35,32.44,32.14,32.44,75246,16.735637661662,16.7821973954966,16.6269982827146,16.7821973954966,145450.57375234,0.0,1.0
2016-08-22,32.38,32.41,32.035,32.32,69165,16.7511575729402,16.7666774842184,16.5726785932409,16.7201177503838,133695.996246718,0.0,1.0
2016-08-23,32.25,32.55,32.23,32.47,75777,16.683904624068,16.83910373685,16.6735580165492,16.7977173067748,146476.997145776,0.0,1.0
2016-08-24,32.47,32.47,32.22,32.34,136554,16.7977173067748,16.7977173067748,16.6683847127898,16.7304643579026,263958.983177538,0.0,1.0
2016-08-25,32.53,32.63,32.33,32.4,73478,16.8287571293312,16.8804901669252,16.7252910541432,16.761504180459,142033.028442368,0.0,1.0
2016-08-26,32.42,32.79,32.19,32.62,46166,16.7718507879778,16.9632630270757,16.6528648015116,16.8753168631658,89238.9122059712,0.0,1.0
2016-08-29,32.74,32.84,32.409,32.44,111948,16.9373965082787,16.9891295458727,16.7661601538425,16.7821973954966,216395.566946108,0.0,1.0
2016-08-30,33.02,33.08,32.7,32.71,90151,17.0822490135419,17.1132888360983,16.9167032932411,16.9218765970005,174261.949795964,0.0,1.0
2016-08-31,33.31,33.31,32.935,32.95,144105,17.2322748225645,17.2322748225645,17.038275931587,17.0460358872261,278555.071772332,0.0,1.0
2016-09-01,33.26,33.45,32.9,33.33,170137,17.2064083037675,17.3047010751961,17.0201693684291,17.2426214300833,328874.947060332,0.0,1.0
2016-09-02,33.69,33.72,33.27,33.27,185305,17.4288603654217,17.4443802766999,17.2115816075269,17.2115816075269,358194.702298824,0.0,1.0
2016-09-06,33.68,33.76,33.23,33.76,157386,17.4236870616623,17.4650734917376,17.1908883924893,17.4650734917376,304227.25461268,0.0,1.0
2016-09-07,34.06,34.06,33.6,33.63,198164,17.6202726045196,17.6202726045196,17.3823006315871,17.3978205428653,383051.158826496,0.0,1.0
2016-09-08,34.25,34.32,33.9,34.11,397820,17.7185653759482,17.754778502264,17.5374997443692,17.6461391233166,768986.354758468,0.0,1.0
2016-09-09,33.23,34.1,33.22,34.1,263888,17.1908883924893,17.6409658195572,17.1857150887299,17.6409658195572,510095.69952366,0.0,1.0
2016-09-12,33.64,33.7,32.86,33.14,259826,17.4029938466247,17.4340336691811,16.9994761533915,17.1443286586547,502243.850513986,0.0,1.0
2016-09-13,33.32,33.41,33.12,33.35,95213,17.2374481263239,17.2840078601585,17.1339820511359,17.2529680376021,184046.799546574,0.0,1.0
2016-09-14,32.85,33.36,32.79,33.31,76032,16.9943028496321,17.2581413413615,16.9632630270757,17.2322748225645,146969.912334713,0.0,1.0
2016-09-15,33.03,33.08,32.82,32.82,78324,17.0874223173013,17.1132888360983,16.9787829383539,16.9787829383539,151400.350032935,0.0,1.0
2016-09-16,32.41,32.96,32.36,32.96,207503,16.7666774842184,17.0512091909855,16.7408109654214,17.0512091909855,401103.452746083,0.0,1.0
2016-09-19,32.68,32.85,32.53,32.63,133606,16.9063566857223,16.9943028496321,16.8287571293312,16.8804901669252,258260.496993262,0.0,1.0
2016-09-20,32.54,33.0,32.54,33.0,169595,16.8339304330906,17.0719024060231,16.8339304330906,17.0719024060231,327827.260658747,0.0,1.0
2016-09-21,32.95,33.1,32.69,32.7,178372,17.0460358872261,17.1236354436171,16.9115299894817,16.9167032932411,344793.208161925,0.0,1.0
2016-09-22,33.15,33.21,33.01,33.21,147027,17.1495019624141,17.1805417849705,17.0770757097825,17.1805417849705,284203.299937341,0.0,1.0
2016-09-23,32.74,33.18,32.67,33.18,213509,16.9373965082787,17.1650218736923,16.9011833819629,17.1650218736923,412713.055196132,0.0,1.0
2016-09-26,32.7,32.87,32.5,32.71,239012,16.9167032932411,17.0046494571509,16.813237218053,16.9218765970005,462010.373092178,0.0,1.0
2016-09-27,33.06,33.06,32.54,32.83,189799,17.1029422285795,17.1029422285795,16.8339304330906,16.9839562421133,366881.607628581,0.0,1.0
2016-09-28,34.86,35.12,33.21,33.21,914510,18.0341369052717,18.1686428030161,17.1805417849705,17.1805417849705,1767748.50759179,0.0,1.0
2016-09-29,33.95,34.78,33.94,34.78,152165,17.5633662631662,17.9927504751964,17.5581929594068,17.9927504751964,294135.057744261,0.0,1.0
2016-09-30,34.41,34.6499,34.06,34.06,180577,17.8013382360986,17.9254457932866,17.6202726045196,17.6202726045196,349055.474795686,0.0,1.0
2016-10-03,34.04,34.46,33.97,34.35,84085,17.6099259970008,17.8272047548956,17.573712870685,17.7702984135422,162536.367301457,0.0,1.0
2016-10-04,34.41,34.52,33.98,34.0,174700,17.8013382360986,17.858244577452,17.5788861744444,17.5892327819632,337695.229441216,0.0,1.0
2016-10-05,34.79,35.01,34.54,34.6,280710,17.9979237789558,18.1117364616627,17.8685911849708,17.8996310075272,542612.637987658,0.0,1.0
2016-10-06,34.56,34.73,34.22,34.73,118250,17.8789377924896,17.9668839563994,17.70304546467,17.9668839563994,228577.337615477,0.0,1.0
2016-10-07,35.04,35.12,34.2,34.39,220214,18.1272563729409,18.1686428030161,17.6926988571512,17.7909916285798,425673.825164097,0.0,1.0
2016-10-10,35.24,35.3,35.13,35.28,138736,18.2307224481289,18.2617622706853,18.1738161067755,18.2514156631665,268176.790794255,0.0,1.0
2016-10-11,35.25,35.31,35.095,35.25,133139,18.2358957518883,18.2669355744447,18.1557095436176,18.2358957518883,257357.785647246,0.0,1.0
2016-10-12,35.74,35.82,35.157,35.31,118567,18.4893876360989,18.5307740661741,18.1877840269259,18.2669355744447,229190.098850353,0.0,1.0
2016-10-13,35.34,35.59,35.14,35.42,69420,18.2824554857229,18.4117880797079,18.1789894105349,18.3238419157981,134188.911435656,0.0,1.0
2016-10-14,35.59,35.772,35.51,35.6,53106,18.4117880797079,18.505942208129,18.3704016496327,18.4169613834673,102653.937348055,0.0,1.0
2016-10-17,35.62,35.8467,35.55,35.75,89951,18.4273079909861,18.5445867872117,18.3910948646703,18.4945609398583,173875.349647778,0.0,1.0
2016-10-18,35.71,36.02,35.68,35.97,65033,18.4738677248207,18.6342401413622,18.4583478135425,18.6083736225652,125708.837185178,0.0,1.0
2016-10-19,36.17,36.26,35.83,35.9,154914,18.7118396977532,18.7583994315878,18.5359473699335,18.5721604962494,299448.87678109,0.0,1.0
2016-10-20,35.62,35.98,35.4,35.96,173876,18.4273079909861,18.6135469263246,18.3134953082793,18.6032003188058,336102.436830686,0.0,1.0
2016-10-21,35.35,35.46,35.07,35.46,100015,18.2876287894823,18.3445351308357,18.1427762842191,18.3445351308357,193329.06910454,0.0,1.0
2016-10-24,35.39,35.87,35.26,35.42,159673,18.3083220045199,18.5566405849711,18.2410690556477,18.3238419157981,308648.027307196,0.0,1.0
2016-10-25,35.32,35.5,35.05,35.31,141010,18.2721088782041,18.3652283458733,18.1324296767003,18.2669355744447,272572.43447914,0.0,1.0
2016-10-26,35.11,35.41,34.91,35.18,182343,18.1634694992567,18.3186686120387,18.0600034240687,18.1996826255725,352469.154104175,0.0,1.0
2016-10-27,34.74,35.33,34.72,35.27,133740,17.9720572601588,18.2772821819635,17.96171065264,18.2462423594071,258519.519092549,0.0,1.0
2016-10-28,34.83,35.13,34.51,34.77,126937,18.0186169939935,18.1738161067755,17.8530712736926,17.987577171437,245369.315051972,0.0,1.0
2016-10-31,36.57,38.83,36.04,38.47,535464,18.9187718481292,20.0879384977538,18.644586748881,19.9016995624154,1035052.30874362,0.0,1.0
2016-11-01,36.34,37.03,36.21,36.93,265931,18.799785861663,19.1567438210617,18.7325329127908,19.1050107834676,514044.820037389,0.0,1.0
2016-11-02,36.45,36.68,36.18,36.35,173209,18.8566922030164,18.9756781894826,18.7170130015126,18.8049591654224,334813.125336482,0.0,1.0
2016-11-03,36.14,36.86,35.98,36.58,140049,18.696319786475,19.0687976571518,18.6135469263246,18.9239451518886,270714.820767102,0.0,1.0
2016-11-04,35.93,36.28,35.67,36.1,131192,18.5876804075276,18.7687460391066,18.4531745097831,18.6756265714374,253594.233204647,0.0,1.0
2016-11-07,36.51,36.88,36.18,36.53,110634,18.8877320255728,19.0791442646706,18.7170130015126,18.8980786330916,213855.603972521,0.0,1.0
2016-11-08,36.9,37.0,35.82,35.82,261643,19.0894908721894,19.1412239097835,18.5307740661741,18.5307740661741,505756.112860264,0.0,1.0
2016-11-09,37.75,37.93,36.75,36.96,181659,19.6585542857236,19.7522904386091,19.1377978808037,19.2471567258369,348836.804086867,0.25,1.0
2016-11-10,37.87,38.24,37.76,38.24,172322,19.7210450543139,19.9137249241343,19.6637618497727,19.9137249241343,330907.115826121,0.0,1.0
2016-11-11,37.99,38.11,37.51,37.71,98791,19.7835358229043,19.8460265914947,19.5335727485428,19.6377240295268,189706.740170021,0.0,1.0
2016-11-14,38.59,38.91,38.09,38.24,217882,20.0959896658562,20.2626317154305,19.8356114633963,19.9137249241343,418395.238045211,0.0,1.0
2016-11-15,38.66,38.7,38.15,38.57,117546,20.1324426142006,20.1532728703974,19.8668568476915,20.0855745377578,225721.659665609,0.0,1.0
2016-11-16,38.94,39.0,38.3,38.45,180985,20.2782544075781,20.3094997918733,19.9449703084295,20.0230837691674,347542.532919712,0.0,1.0
2016-11-17,38.98,39.25,38.46,38.94,109244,20.2990846637749,20.4396888931033,20.0282913332166,20.2782544075781,209779.464962737,0.0,1.0
2016-11-18,38.5,39.01,38.46,38.97,162292,20.0491215894134,20.3147073559225,20.0282913332166,20.2938770997257,311646.671009232,0.0,1.0
2016-11-21,38.87,38.87,38.2392,38.62,121622,20.2418014592338,20.2418014592338,19.9133083190103,20.1116123580038,233548.735744736,0.0,1.0
2016-11-22,38.76,39.06,38.74,39.04,126823,20.1845182546926,20.3407451761685,20.1741031265942,20.3303300480701,243536.130908509,0.0,1.0
2016-11-23,38.68,38.93,38.58,38.77,152495,20.142857742299,20.2730468435289,20.090782101807,20.1897258187418,292833.652278317,0.0,1.0
2016-11-25,38.73,38.94,38.6,38.7,78950,20.168895562545,20.2782544075781,20.1011972299054,20.1532728703974,151606.392651386,0.0,1.0
2016-11-28,39.07,39.26,38.56,38.56,156715,20.3459527402177,20.4448964571525,20.0803669737086,20.0803669737086,300937.249200279,0.0,1.0
2016-11-29,38.81,39.3,38.74,39.22,79228,20.2105560749386,20.4657267133493,20.1741031265942,20.4240662009557,152140.231500748,0.0,1.0
2016-11-30,38.27,39.15,38.27,39.1,114625,19.9293476162819,20.3876132526113,19.9293476162819,20.3615754323653,220112.511180052,0.0,1.0
2016-12-01,38.55,38.755,38.33,38.41,161870,20.0751594096594,20.181914472668,19.960593000577,20.0022535129706,310836.311317035,0.0,1.0
2016-12-02,38.14,38.25,37.88,38.25,171536,19.8616492836423,19.9189324881835,19.7262526183631,19.9189324881835,329397.772892314,0.0,1.0
2016-12-05,38.7,38.77,38.18,38.18,121570,20.1532728703974,20.1897258187418,19.8824795398391,19.8824795398391,233448.880995935,0.0,1.0
2016-12-06,39.38,39.48,38.75,38.78,135612,20.5073872257429,20.5594628662349,20.1793106906434,20.194933382791,260413.503739579,0.0,1.0
2016-12-07,40.66,40.76,39.29,39.48,249481,21.1739554240403,21.2260310645322,20.4605191493001,20.5594628662349,479074.280494749,0.0,1.0
2016-12-08,40.91,41.6,39.7,40.67,441622,21.3041445252702,21.6634664446649,20.6740292753172,21.1791629880895,848039.497599628,0.0,1.0
2016-12-09,41.17,41.38,40.59,40.88,178856,21.4395411905494,21.5489000355825,21.1375024756959,21.2885218331226,343454.249069745,0.0,1.0
2016-12-12,41.43,41.51,41.01,41.18,126054,21.5749378558285,21.6165983682221,21.3562201657622,21.4447487545986,242059.432796427,0.0,1.0
2016-12-13,41.12,41.61,40.94,41.38,131369,21.4135033703034,21.6686740087141,21.3197672174178,21.5489000355825,252265.74029411,0.0,1.0
2016-12-14,40.93,41.6,40.17,41.06,149706,21.3145596533686,21.6634664446649,20.9187847856295,21.3822579860082,287477.981232026,0.0,1.0
2016-12-15,40.74,41.14,40.43,40.95,218122,21.2156159364338,21.4239184984018,21.0541814509087,21.324974781467,418856.106116603,0.0,1.0
2016-12-16,40.78,41.4037,40.77,40.77,264240,21.2364461926306,21.5612419623791,21.2312386285814,21.2312386285814,507415.746601677,0.0,1.0
2016-12-19,41.5,41.58,40.56,40.56,106588,21.6113908041729,21.6530513165665,21.1218797835483,21.1218797835483,204679.191639341,0.0,1.0
2016-12-20,41.8,42.0,41.5394,41.55,140057,21.7676177256489,21.8717690066328,21.6319086065267,21.6374286244189,268949.16447847,0.0,1.0
2016-12-21,42.05,42.18,41.776,41.87,118368,21.8978068268788,21.9655051595184,21.7551195719308,21.8040706739932,227300.132810124,0.0,1.0
2016-12-22,42.07,42.24,41.71,42.12,92020,21.9082219549772,21.9967505438136,21.7207496492061,21.9342597752232,176704.499705897,0.0,1.0
2016-12-23,42.07,42.16,41.875,42.12,77139,21.9082219549772,21.95509003142,21.8066744560178,21.9342597752232,148128.758996014,0.0,1.0
2016-12-27,42.01,42.27,41.9,41.95,51008,21.876976570682,22.0123732359612,21.8196933661408,21.8457311863868,97949.8274396698,0.0,1.0
2016-12-28,41.5,41.986,41.5,41.92,118713,21.6113908041729,21.8644784169639,21.6113908041729,21.8301084942392,227962.630662749,0.0,1.0
2016-12-29,41.5,41.92,41.45,41.68,145235,21.6113908041729,21.8301084942392,21.5853529839269,21.7051269570585,278892.393118735,0.0,1.0
2016-12-30,41.5,41.73,41.25,41.5,96599,21.6113908041729,21.7311647773045,21.481201702943,21.6113908041729,185497.478451315,0.0,1.0
2017-01-03,41.58,41.96,41.29,41.55,179952,21.6530513165665,21.850938750436,21.5020319591397,21.6374286244189,345558.879929098,0.0,1.0
2017-01-04,41.65,41.87,41.39,41.48,237964,21.6895042649109,21.8040706739932,21.5541075996317,21.6009756760745,456958.373918866,0.0,1.0
2017-01-05,41.18,41.81,40.89,41.54,103663,21.4447487545986,21.7728252896981,21.2937293971718,21.6322210603697,199062.362019261,0.0,1.0
2017-01-06,40.99,41.34,40.75,41.34,116957,21.3458050376638,21.5280697793857,21.220823500483,21.5280697793857,224590.61260707,0.0,1.0
2017-01-09,40.38,40.73,40.36,40.68,120072,21.0281436306627,21.2104083723846,21.0177285025643,21.1843705521386,230572.296117002,0.0,1.0
2017-01-10,40.79,40.98,40.13,40.38,104203,21.2416537566798,21.3405974736146,20.8979545294327,21.0281436306627,200099.315179892,0.0,1.0
2017-01-11,40.75,40.92,40.54,40.72,74684,21.220823500483,21.3093520893194,21.1114646554499,21.2052008083354,143414.462682409,0.0,1.0
2017-01-12,40.21,40.75,39.96,40.75,147107,20.9396150418263,21.220823500483,20.8094259405964,21.220823500483,282487.164075586,0.0,1.0
2017-01-13,40.83,41.27,40.41,40.52,85132,21.2624840128766,21.4916168310413,21.0437663228103,21.1010495273515,163477.586056971,0.0,1.0
2017-01-17,40.78,41.34,40.41,40.49,119467,21.2364461926306,21.5280697793857,21.0437663228103,21.0854268352039,229410.52452037,0.0,1.0
2017-01-18,41.33,41.403,40.53,40.92,153249,21.5228622153365,21.5608774328957,21.1062570914007,21.3093520893194,294281.546135939,0.0,1.0
2017-01-19,40.95,41.5,40.74,41.5,95676,21.324974781467,21.6113908041729,21.2156159364338,21.6113908041729,183725.056660089,0.0,1.0
2017-01-20,40.79,41.555,40.71,41.2,95838,21.2416537566798,21.6400324064435,21.1999932442862,21.455163882697,184036.142608279,0.0,1.0
2017-01-23,40.89,40.96,40.51,40.67,70104,21.2937293971718,21.3301823455162,21.0958419633023,21.1791629880895,134619.56365336,0.0,1.0
2017-01-24,41.69,41.83,40.98,40.98,151666,21.7103345211077,21.7832404177965,21.3405974736146,21.3405974736146,291241.737148387,0.0,1.0
2017-01-25,42.2,42.26,41.91,42.0,131473,21.9759202876168,22.007165671912,21.82490093019,21.8717690066328,252465.449791713,0.0,1.0
2017-01-26,42.29,42.4,42.01,42.01,106434,22.0227883640596,22.0800715686008,21.876976570682,21.876976570682,204383.467960198,0.0,1.0
2017-01-27,41.94,42.47,41.84,42.47,77184,21.8405236223376,22.1165245169451,21.7884479818457,22.1165245169451,148215.1717594,0.0,1.0
2017-01-30,41.6,41.91,41.33,41.8,98069,21.6634664446649,21.82490093019,21.5228622153365,21.7676177256489,188320.295388585,0.0,1.0
2017-01-31,41.65,41.785,41.19,41.63,86791,21.6895042649109,21.7598063795751,21.4499563186478,21.6790891368125,166663.336600462,0.0,1.0
2017-02-01,41.66,42.26,41.57,41.72,72870,21.6947118289601,22.007165671912,21.6478437525173,21.7259572132553,139931.068176143,0.0,1.0
2017-02-02,41.88,41.92,41.221,41.65,140378,21.8092782380424,21.8301084942392,21.4660997672003,21.6895042649109,269565.575523957,0.0,1.0
2017-02-03,42.39,42.46,41.76,42.4,226666,22.0748640045516,22.1113169528959,21.7467874694521,22.0800715686008,435263.009458127,0.0,1.0
2017-02-06,42.4,42.98,41.0,42.75,331080,22.0800715686008,22.3821102834543,21.351012601713,22.2623363103227,635767.504484116,0.0,1.0
2017-02-07,42.48,42.7795,41.68,42.65,180269,22.1217320809943,22.2776986242678,21.7051269570585,22.2102606698307,346167.609840061,0.0,1.0
2017-02-08,42.33,42.62,41.57,42.46,165111,22.0436186202564,22.1946379776831,21.6478437525173,22.1113169528959,317059.950564446,0.0,1.0
2017-02-09,42.38,42.55,42.21,42.49,271363,22.0696564405024,22.1581850293387,21.981127851666,22.1269396450435,521093.926903839,0.0,1.0
2017-02-10,42.52,42.845,42.35,42.49,254093,22.1425623371911,22.3118081687901,22.0540337483548,22.1269396450435,487930.628599985,0.0,1.0
2017-02-13,43.47,43.51,42.615,42.63,353390,22.637280921865,22.6581111780618,22.1920341956585,22.1998455417323,678609.032287187,0.0,1.0
2017-02-14,44.33,44.39,43.14,43.47,566981,23.085131430096,23.1163768143912,22.4654313082414,22.637280921865,1088764.33327265,0.0,1.0
2017-02-15,42.11,42.8,41.6153,42.77,341179,23.1007541222436,23.4792751468066,22.8293710050678,23.4628177109561,621929.812939139,2.25,1.0
2017-02-16,41.9,42.195,41.78,42.12,202454,22.9855520712897,23.1473835238202,22.9197223278874,23.1062399341938,369050.200477697,0.0,1.0
2017-02-17,41.6,41.76,40.76,41.76,182701,22.820977712784,22.908750703987,22.3601695089682,22.908750703987,333042.768616455,0.0,1.0
2017-02-21,42.33,42.3426,41.56,41.56,300770,23.2214419851478,23.228354108205,22.7990344649833,22.7990344649833,548268.884772229,0.0,1.0
2017-02-22,42.6,42.93,41.48,42.13,257024,23.3695589078029,23.5505907021591,22.7551479693817,23.111725746144,468524.991986226,0.0,1.0
2017-02-23,42.85,42.93,42.49,42.73,260503,23.5067042065576,23.5505907021591,23.3092149763508,23.4408744631553,474866.80616358,0.0,1.0
2017-02-24,42.92,43.33,42.49,42.71,281285,23.5451048902089,23.7700231801666,23.3092149763508,23.4299028392549,512749.985880096,0.0,1.0
2017-02-27,42.9,43.16,42.66,43.1,215662,23.5341332663085,23.6767643770134,23.402473779504,23.6438495053123,393126.855164241,0.0,1.0
2017-02-28,42.88,43.03,42.61,42.66,294636,23.5231616424081,23.605448821661,23.375044719753,23.402473779504,537087.313009113,0.0,1.0
2017-03-01,43.86,43.865,43.275,43.3,253784,24.0607712135266,24.0635141195017,23.7398512144406,23.753565744316,462618.847135803,0.0,1.0
2017-03-02,43.38,43.79,43.3,43.79,200439,23.7974522399176,24.0223705298753,23.753565744316,24.0223705298753,365377.088788313,0.0,1.0
2017-03-03,43.59,43.7599,43.38,43.55,92538,23.9126542908715,24.0058582359052,23.7974522399176,23.8907110430708,168686.059311277,0.0,1.0
2017-03-06,43.41,43.525,43.155,43.46,101281,23.8139096757681,23.8769965131953,23.6740214710383,23.8413387355191,184623.535986356,0.0,1.0
2017-03-07,43.55,43.77,43.06,43.06,172785,23.8907110430708,24.0113989059749,23.6219062575115,23.6219062575115,314967.048759416,0.0,1.0
2017-03-08,43.56,43.88,43.52,43.88,191237,23.8961968550209,24.071742837427,23.8742536072202,24.071742837427,348602.908259425,0.0,1.0
2017-03-09,43.6,43.83,43.48,43.56,139494,23.9181401028217,24.044313777676,23.8523103594194,23.8961968550209,254281.41042131,0.0,1.0
2017-03-10,43.75,43.825,43.3,43.7,149397,24.0004272820745,24.0415708717009,23.753565744316,23.9729982223236,272333.432783579,0.0,1.0
2017-03-13,43.88,44.19,43.64,43.85,169089,24.071742837427,24.2418030078828,23.9400833506225,24.0552854015764,308229.668707822,0.0,1.0
2017-03-14,44.12,44.23,43.58,43.58,171675,24.2034023242315,24.2637462556836,23.9071684789213,23.9071684789213,312943.647282882,0.0,1.0
2017-03-15,44.57,44.65,43.95,44.05,287034,24.45026386199,24.4941503575915,24.1101435210783,24.1650016405802,523229.747221173,0.0,1.0
2017-03-16,44.27,44.88,44.03,44.74,136928,24.2856895034843,24.6203240324458,24.1540300166798,24.5435226651432,249603.889530512,0.0,1.0
2017-03-17,44.57,44.75,43.84,44.33,556326,24.45026386199,24.5490084770934,24.0497995896262,24.3186043751855,1014117.88273363,0.0,1.0
2017-03-20,43.93,44.41,43.9,44.41,117234,24.0991718971779,24.362490870787,24.0827144613274,24.362490870787,213704.007837842,0.0,1.0
2017-03-21,43.58,44.29,43.495,44.22,215877,23.9071684789213,24.2966611273847,23.8605390773447,24.2582604437334,393518.775270056,0.0,1.0
2017-03-22,43.46,43.69,43.1853,43.35,78630,23.8413387355191,23.9675124103734,23.6906434812474,23.780994804067,143333.385675567,0.0,1.0
2017-03-23,43.54,43.86,43.41,43.48,105102,23.8852252311206,24.0607712135266,23.8139096757681,23.8523103594194,191588.776564587,0.0,1.0
2017-03-24,43.39,43.9,43.22,43.57,81284,23.8029380518677,24.0827144613274,23.7096792487145,23.9016826669711,148171.320377119,0.0,1.0
2017-03-27,43.42,43.44,42.34,42.7,136893,23.8193954877183,23.8303671116187,23.226927797098,23.4244170273047,249540.088583053,0.0,1.0
2017-03-28,43.82,44.2,43.2,43.31,235800,24.0388279657258,24.247288819833,23.6987076248142,23.7590515562662,429836.097447525,0.0,1.0
2017-03-29,43.93,44.22,43.83,43.83,322692,24.0991718971779,24.2582604437334,24.044313777676,24.044313777676,588230.152491673,0.0,1.0
2017-03-30,44.26,44.34,43.85,43.91,165144,24.2802036915341,24.3240901871356,24.0552854015764,24.0882002732775,301038.390487167,0.0,1.0
2017-03-31,44.17,44.63,44.06,44.28,163842,24.2308313839824,24.4831787336911,24.1704874525304,24.2911753154345,298664.995241719,0.0,1.0
2017-04-03,43.63,44.21,43.48,44.12,271424,23.9345975386723,24.2527746317832,23.8523103594194,24.2034023242315,494774.524654778,0.0,1.0
2017-04-04,44.21,44.27,43.55,43.56,206102,24.2527746317832,24.2856895034843,23.8907110430708,23.8961968550209,375700.082087064,0.0,1.0
2017-04-05,43.91,44.48,43.73,44.41,274169,24.0882002732775,24.4008915544383,23.9894556581742,24.362490870787,499778.341819722,0.0,1.0
2017-04-06,43.87,44.0,43.03,43.76,145774,24.0662570254768,24.1375725808292,23.605448821661,24.0059130940247,265729.123279539,0.0,1.0
2017-04-07,43.78,43.86,43.3,43.58,103865,24.0168847179251,24.0607712135266,23.753565744316,23.9071684789213,189333.86879299,0.0,1.0
2017-04-10,44.0,44.05,43.62,43.72,127555,24.1375725808292,24.1650016405802,23.9291117267221,23.983969846224,232517.995801183,0.0,1.0
2017-04-11,43.64,44.07,43.15,44.0,287869,23.9400833506225,24.1759732644806,23.6712785650632,24.1375725808292,524751.855539105,0.0,1.0
2017-04-12,43.75,43.83,43.44,43.71,143903,24.0004272820745,24.044313777676,23.8303671116187,23.9784840342738,262318.506916841,0.0,1.0
2017-04-13,43.3,43.81,43.3,43.74,150777,23.753565744316,24.0333421537757,23.753565744316,23.9949414701243,274849.012997648,0.0,1.0
2017-04-17,43.98,44.13,43.37,43.37,142686,24.1266009569289,24.2088881361817,23.7919664279674,23.7919664279674,260100.056829505,0.0,1.0
2017-04-18,43.81,43.97,43.3,43.71,91227,24.0333421537757,24.1211151449787,23.753565744316,23.9784840342738,166296.25810791,0.0,1.0
2017-04-19,43.72,44.1333,43.59,44.08,99346,23.983969846224,24.2106984541253,23.9126542908715,24.1814590764307,181096.255034019,0.0,1.0
2017-04-20,43.89,43.9899,43.25,43.97,232483,24.0772286493772,24.1320319107595,23.7261366845651,24.1211151449787,423789.590512691,0.0,1.0
2017-04-21,44.01,44.11,43.66,43.97,175508,24.1430583927794,24.1979165122813,23.9510549745228,24.1211151449787,319930.762471671,0.0,1.0
2017-04-24,45.2,45.31,44.43,44.6,391778,24.7958700148519,24.8562139463039,24.3734624946873,24.4667212978405,714165.931237471,0.0,1.0
2017-04-25,45.17,45.76,45.07,45.53,194679,24.7794125790013,25.1030754840624,24.7245544594994,24.9769018092081,354877.275720893,0.0,1.0
2017-04-26,45.9,45.94,44.88,45.23,230197,25.179876851365,25.2018200991658,24.6203240324458,24.8123274507024,419622.47720156,0.0,1.0
2017-04-27,45.83,45.98,45.53,45.91,137153,25.1414761677137,25.2237633469666,24.9769018092081,25.1853626633152,250014.038478458,0.0,1.0
2017-04-28,45.26,45.95,45.23,45.95,189505,24.828784886553,25.207305911116,24.8123274507024,25.207305911116,345445.672802345,0.0,1.0
2017-05-01,46.38,46.4,43.721,45.38,324945,25.4431958249741,25.4541674488745,23.984518427419,24.8946146299552,592337.110623773,0.0,1.0
2017-05-02,45.33,46.44,45.0701,45.9,282124,24.8671855702043,25.4761106966752,24.7246093176189,25.179876851365,514279.385734882,0.0,1.0
2017-05-03,45.07,45.55,44.781,45.06,258608,24.7245544594994,24.9878734331085,24.566014494139,24.7190686475492,471412.440579768,0.0,1.0
2017-05-04,45.2,45.4,44.99,45.0,146011,24.7958700148519,24.9055862538556,24.6806679638979,24.6861537758481,266161.146838042,0.0,1.0
2017-05-05,45.61,45.61,45.218,45.29,268602,25.0207883048096,25.0207883048096,24.8057444763622,24.8452423224035,489630.345405427,0.0,1.0
2017-05-08,45.22,45.82,45.22,45.82,139653,24.8068416387522,25.1359903557635,24.8068416387522,25.1359903557635,254571.249011192,0.0,1.0
2017-05-09,44.93,45.48,44.7,45.27,163927,24.6477530921968,24.9494727494571,24.5215794173424,24.8342706985032,298819.940399831,0.0,1.0
2017-05-10,44.99,45.19,44.45,44.92,214694,24.6806679638979,24.7903842029017,24.3844341185877,24.6422672802466,391362.303245966,0.0,1.0
2017-05-11,44.41,44.68,44.33,44.68,112999,24.4996361695417,24.6485868960847,24.4555026209363,24.6485868960847,204831.025051662,0.25,1.0
2017-05-12,44.25,44.57,44.22,44.45,169572,24.411369072331,24.5879032667524,24.394818991604,24.5217029438443,307379.769556018,0.0,1.0
2017-05-15,44.81,44.87,44.3,44.3,124256,24.7203039125684,24.7534040740224,24.4389525402093,24.4389525402093,225236.36358569,0.0,1.0
2017-05-16,45.01,45.12,44.7,44.93,172392,24.8306377840818,24.8913214134141,24.659620283236,24.7865042354764,312491.527099409,0.0,1.0
2017-05-17,44.25,44.85,44.21,44.59,172072,24.411369072331,24.7423706868711,24.3893022980283,24.5989366539037,311911.469505833,0.0,1.0
2017-05-18,44.36,44.81,43.97,44.46,178977,24.4720527016633,24.7203039125684,24.2569016522123,24.52721963742,324428.024767223,0.0,1.0
2017-05-19,44.09,44.62,43.95,44.41,203977,24.3231019751203,24.6154867346307,24.2458682650609,24.4996361695417,369745.024265373,0.0,1.0
2017-05-22,44.51,44.66,43.99,44.2,104695,24.5548031052984,24.6375535089334,24.2679350393636,24.3837856044526,189778.530498356,0.0,1.0
2017-05-23,45.55,45.69,44.63,44.78,197973,25.1285392371678,25.2057729472272,24.6210034282064,24.7037538318414,358861.693665898,0.0,1.0
2017-05-24,45.64,45.7799,45.35,45.59,152642,25.1781894793488,25.2553680224724,25.0182053656545,25.1506060114705,276691.097495871,0.0,1.0
2017-05-25,45.94,46.04,45.55,45.72,234138,25.3436902866189,25.3988572223756,25.1285392371678,25.2223230279542,424417.265139922,0.0,1.0
2017-05-26,45.97,46.0,45.505,46.0,147039,25.3602403673459,25.3767904480729,25.1037141160773,25.3767904480729,266534.651568344,0.0,1.0
2017-05-30,45.65,45.94,45.48,45.94,92953,25.1837061729245,25.3436902866189,25.0899223821382,25.3436902866189,168494.042174065,0.0,1.0
2017-05-31,45.6,45.9,45.56,45.8,242441,25.1561227050462,25.3216235123162,25.1340559307435,25.2664565765595,439467.947013248,0.0,1.0
2017-06-01,46.48,46.49,45.546,45.75,195917,25.641591739705,25.6471084332806,25.1263325597376,25.2388731086812,355134.823627169,0.0,1.0
2017-06-02,46.38,46.62,46.08,46.5,160203,25.5864248039483,25.7188254497643,25.4209239966782,25.6526251268563,290396.770824091,0.0,1.0
2017-06-05,46.13,46.49,46.11,46.38,98061,25.4485074645566,25.6471084332806,25.4374740774052,25.5864248039483,177753.211511527,0.0,1.0
2017-06-06,45.97,46.06,45.6,45.98,112157,25.3602403673459,25.4098906095269,25.1561227050462,25.3657570609216,203304.748508564,0.0,1.0
2017-06-07,46.14,46.84,45.93,46.14,126104,25.4540241581322,25.840192708429,25.3381735930432,25.4540241581322,228586.196188593,0.0,1.0
2017-06-08,46.78,46.81,45.971,46.24,105561,25.807092546975,25.823642627702,25.3607920367035,25.5091910938889,191348.311360972,0.0,1.0
2017-06-09,47.14,47.2,46.605,46.96,136993,26.005693515699,26.0387936771531,25.7105504094008,25.906393031337,248324.468490008,0.0,1.0
2017-06-12,47.15,47.26,46.63,47.13,127289,26.0112102092747,26.0718938386071,25.72434214334,26.0001768221234,230734.221964805,0.0,1.0
2017-06-13,47.48,47.57,46.96,47.12,192486,26.1932610972718,26.2429113394528,25.906393031337,25.9946601285477,348915.518616042,0.0,1.0
2017-06-14,47.81,47.81,47.12,47.51,99990,26.3753119852688,26.3753119852688,25.9946601285477,26.2098111779988,181249.871192804,0.0,1.0
2017-06-15,48.08,48.41,47.17,47.17,134873,26.5242627118118,26.7063135998089,26.022243596426,26.022243596426,244481.586932565,0.0,1.0
2017-06-16,48.61,48.61,47.82,48.09,134265,26.8166474713222,26.8166474713222,26.3808286788445,26.5297794053875,243379.47750477,0.0,1.0
2017-06-19,48.55,48.86,48.35,48.86,83112,26.7835473098682,26.9545648107139,26.6732134383549,26.9545648107139,150655.458491613,0.0,1.0
2017-06-20,48.27,48.54,47.91,48.54,138570,26.6290798897495,26.7780306162926,26.4304789210255,26.7780306162926,251183.064818351,0.0,1.0
2017-06-21,47.78,48.625,47.67,48.5,144997,26.3587619045418,26.8249225116857,26.2980782752094,26.7559638419899,262833.159049335,0.0,1.0
2017-06-22,47.74,48.26,47.418,47.8,118907,26.3366951302391,26.6235631961739,26.1590575971026,26.3697952916931,215540.338373065,0.0,1.0
2017-06-23,47.92,48.2,47.63,47.74,194905,26.4359956146012,26.5904630347199,26.2760115009068,26.3366951302391,353300.391487484,0.0,1.0
2017-06-26,48.25,48.41,47.65,47.95,119717,26.6180465025982,26.7063135998089,26.2870448880581,26.4525456953282,217008.609156805,0.0,1.0
2017-06-27,48.09,48.5,47.87,48.24,129863,26.5297794053875,26.7559638419899,26.4084121467228,26.6125298090225,235400.060233135,0.0,1.0
2017-06-28,48.69,48.8286,48.23,48.3,154733,26.8607810199276,26.9372423928863,26.6070131154469,26.6456299704765,280481.411333895,0.0,1.0
2017-06-29,48.36,48.82,48.05,48.68,152167,26.6787301319305,26.9324980364113,26.5077126310848,26.8552643263519,275830.074505406,0.0,1.0
2017-06-30,48.75,48.95,48.19,48.53,257455,26.8938811813816,27.004215052895,26.5849463411442,26.7725139227169,466683.524231858,0.0,1.0
2017-07-03,49.6,49.95,48.765,48.86,241232,27.3628001353134,27.5558844104618,26.9021562217451,26.9545648107139,437276.416917517,0.0,1.0
2017-07-05,49.17,49.824,49.08,49.81,310596,27.1255823115597,27.4863740714083,27.0759320693786,27.4786507004024,563011.151045106,0.0,1.0
2017-07-06,48.47,49.46,48.47,49.14,501742,26.7394137612629,27.285566425254,26.7394137612629,27.1090322308326,909497.678488049,0.0,1.0
2017-07-07,49.02,49.17,48.59,48.65,130195,27.0428319079246,27.1255823115597,26.8056140841709,26.8387142456249,236001.869986471,0.0,1.0
2017-07-10,49.41,49.52,48.88,48.96,186968,27.2579829573757,27.318666586708,26.9655981978653,27.0097317464706,338913.150486811,0.0,1.0
2017-07-11,48.81,49.46,48.58,49.27,234817,26.9269813428356,27.285566425254,26.8000973905952,27.1807492473163,425648.074846292,0.0,1.0
2017-07-12,48.92,48.97,48.63,48.97,108936,26.987664972168,27.0152484400463,26.8276808584736,27.0152484400463,197466.106293222,0.0,1.0
2017-07-13,48.68,49.53,48.4917,48.89,219845,26.8552643263519,27.3241832802837,26.7513849863221,26.9711148914409,398508.63018684,0.0,1.0
2017-07-14,49.29,49.47,48.55,48.72,168394,27.1917826344677,27.2910831188297,26.7835473098682,26.8773311006546,305244.432539665,0.0,1.0
2017-07-17,48.94,49.21,48.86,49.14,202850,26.9986983593193,27.1476490858623,26.9545648107139,27.1090322308326,367702.133927996,0.0,1.0
2017-07-18,48.92,49.06,48.54,48.76,178065,26.987664972168,27.0648986822273,26.7780306162926,26.8993978749573,322774.860625529,0.0,1.0
2017-07-19,49.56,49.78,48.89,49.02,171567,27.3407333610107,27.4621006196754,26.9711148914409,27.0428319079246,310996.06611597,0.0,1.0
2017-07-20,49.5,49.88,49.05,49.56,125781,27.3076331995567,27.5172675554321,27.0593819886516,27.3407333610107,228000.700555077,0.0,1.0
2017-07-21,49.48,49.49,49.2,49.22,128616,27.2965998124054,27.302116505981,27.1421323922867,27.153165779438,233139.648298167,0.0,1.0
2017-07-24,49.9,49.97,49.45,49.45,109602,27.5283009425834,27.5669177976131,27.2800497316784,27.2800497316784,198673.351159854,0.0,1.0
2017-07-25,50.03,50.145,49.63,49.97,187773,27.6000179590671,27.6634599351873,27.3793502160404,27.5669177976131,340372.357870652,0.0,1.0
2017-07-26,49.12,50.1508,49.04,50.08,204763,27.0979988436813,27.6666596174612,27.053865295076,27.6276014269454,371169.790729595,0.0,1.0
2017-07-27,48.65,49.345,48.49,49.21,156795,26.8387142456249,27.2221244491338,26.7504471484142,27.1476490858623,284219.157452503,0.0,1.0
2017-07-28,49.34,49.56,48.67,48.67,119243,27.219366102346,27.3407333610107,26.8497476327763,26.8497476327763,216149.39884632,0.0,1.0
2017-07-31,51.95,52.37,49.84,49.84,526887,28.6592231255954,28.8909242557734,27.4952007811294,27.4952007811294,955077.516583288,0.0,1.0
2017-08-01,52.69,53.05,52.03,52.45,337705,29.0674584501948,29.2660594189188,28.7033566742007,28.9350578043788,612151.092620922,0.0,1.0
2017-08-02,52.65,53.47,52.6,52.93,288468,29.0453916758921,29.4977605490969,29.0178082080138,29.1998590960108,522900.168449304,0.0,1.0
2017-08-03,52.74,53.2,52.52,52.7,235499,29.0950419180731,29.3488098225539,28.9736746594084,29.0729751437705,426884.322592602,0.0,1.0
2017-08-04,53.07,53.13,52.61,52.75,177735,29.2770928060702,29.3101929675242,29.0233249015895,29.1005586116488,322176.676232154,0.0,1.0
2017-08-07,53.17,53.2967,52.23,53.07,203681,29.3322597418269,29.4021562494306,28.8136905457141,29.2770928060702,369208.470991315,0.0,1.0
2017-08-08,53.07,53.67,52.46,52.98,253894,29.2770928060702,29.6080944206103,28.9405744979544,29.2274425638892,460228.570823341,0.0,1.0
2017-08-09,53.28,53.35,52.58,52.92,226648,29.3929433711592,29.4315602261889,29.0067748208624,29.1943424024352,410840.292090276,0.0,1.0
2017-08-10,52.72,53.05,52.49,52.76,211947,29.2495093381918,29.432596175855,29.1219033604266,29.271701682151,382018.23185492,0.3,1.0
2017-08-11,52.72,53.28,52.28,52.41,179666,29.2495093381918,29.5602021536203,29.0053935546409,29.0775186725082,323834.202156417,0.0,1.0
2017-08-14,52.72,53.0,52.4,53.0,331508,29.2495093381918,29.4048557459061,29.0719705865184,29.4048557459061,597517.775697513,0.0,1.0
2017-08-15,52.45,53.17,52.42,53.01,138069,29.0997110164674,29.4991732077326,29.083066758498,29.4104038318959,248858.796085705,0.0,1.0
2017-08-16,52.62,52.92,52.23,52.69,117429,29.1940284782939,29.3604710579877,28.977653124692,29.2328650802225,211656.777158871,0.0,1.0
2017-08-17,52.0,52.7,51.94,52.58,154744,28.8500471469267,29.2384131662123,28.8167586309879,29.1718361343347,278914.206240983,0.0,1.0
2017-08-18,51.68,52.01,51.43,52.01,181556,28.6725083952533,28.8555952329165,28.5338062455085,28.8555952329165,327240.782377914,0.0,1.0
2017-08-21,51.52,51.67,51.13,51.67,144765,28.5837390194166,28.6669603092635,28.3673636658147,28.6669603092635,260927.823156154,0.0,1.0
2017-08-22,51.33,51.77,50.791,51.77,216832,28.4783253856105,28.7224411691615,28.1792835507607,28.7224411691615,390823.070152283,0.0,1.0
2017-08-23,50.79,51.2,50.65,51.15,277512,28.1787287421617,28.4062002677432,28.1010555383046,28.3784598377942,500194.121919736,0.0,1.0
2017-08-24,49.99,50.99,49.96,50.9,220651,27.7348818629782,28.2896904619576,27.7182376050088,28.2397576880494,397706.525107785,0.0,1.0
2017-08-25,50.51,50.55,49.441,50.19,377643,28.0233823344475,28.0455746784066,27.4302919421385,27.8458435827741,680672.579146613,0.0,1.0
2017-08-28,49.46,50.65,49.38,50.55,137789,27.4408333055191,28.1010555383046,27.3964486176008,28.0455746784066,248354.117534372,0.0,1.0
2017-08-29,49.17,49.25,48.42,48.95,325101,27.2799388118151,27.3243234997335,26.8638323625806,27.1578809200397,585969.648988975,0.0,1.0
2017-08-30,49.2,49.73,48.99,49.16,255877,27.2965830697845,27.5906316272436,27.1800732639988,27.2743907258253,461198.691712273,0.0,1.0
2017-08-31,49.06,49.53,49.04,49.48,248303,27.2189098659274,27.4796699074477,27.2078136939478,27.4519294774987,447547.136898715,0.0,1.0
2017-09-01,49.0,49.565,48.99,49.29,419217,27.1856213499886,27.499088208412,27.1800732639988,27.3465158436926,755606.52947918,0.0,1.0
2017-09-05,47.6,48.69,47.2,48.69,412085,26.4088893114175,27.013630684305,26.1869658718258,27.013630684305,742751.64580737,0.0,1.0
2017-09-06,47.62,48.03,47.26,47.63,276216,26.4199854833971,26.6474570089786,26.2202543877645,26.4255335693869,497858.181196424,0.0,1.0
2017-09-07,46.27,47.53,46.2,47.38,224603,25.670993874775,26.370052709489,25.6321572728464,26.2868314196421,404829.702375171,0.0,1.0
2017-09-08,47.42,47.77,46.0916,46.2,268516,26.3090237636012,26.503206773244,25.5720160207171,25.6321572728464,483979.521034767,0.0,1.0
2017-09-11,48.52,48.89,48.02,48.02,265328,26.9193132224785,27.1245924041009,26.6419089229889,26.6419089229889,478233.395243161,0.0,1.0
2017-09-12,49.09,49.19,48.72,48.73,185589,27.2355541238968,27.2910349837947,27.0302749422744,27.0358230282642,334509.955940507,0.0,1.0
2017-09-13,48.82,49.1,48.45,49.1,118397,27.0857558021723,27.2411022098866,26.88047662055,27.2411022098866,213401.523007766,0.0,1.0
2017-09-14,48.5,48.83,48.19,48.82,97032,26.9082170504989,27.0913038881621,26.7362263848153,27.0857558021723,174892.74711766,0.0,1.0
2017-09-15,48.38,49.08,48.34,48.47,291828,26.8416400186214,27.230006037907,26.8194476746622,26.8915727925296,525997.615280035,0.0,1.0
2017-09-18,48.64,48.86,48.34,48.51,186423,26.9858902543561,27.1079481461315,26.8194476746622,26.9137651364887,336013.17705412,0.0,1.0
2017-09-19,48.96,49.28,48.73,48.73,258953,27.1634290060294,27.3409677577028,27.0358230282642,27.0358230282642,466742.946083347,0.0,1.0
2017-09-20,49.62,49.81,48.96,49.12,247116,27.5296026813558,27.6350163151619,27.1634290060294,27.2521983818661,445407.660325743,0.0,1.0
2017-09-21,49.21,49.89,49.12,49.63,211872,27.3021311557743,27.6794010030803,27.2521983818661,27.5351507673456,381883.050100098,0.0,1.0
2017-09-22,49.32,49.36,49.13,49.19,135291,27.363160101662,27.3853524456212,27.2577464678559,27.2910349837947,243851.663887122,0.0,1.0
2017-09-25,49.52,49.81,49.04,49.13,124581,27.4741218214579,27.6350163151619,27.2078136939478,27.2577464678559,224547.709298635,0.0,1.0
2017-09-26,48.7,49.6,48.58,49.6,300720,27.0191787702948,27.5185065093762,26.9526017384173,27.5185065093762,542024.764131653,0.0,1.0
2017-09-27,49.47,49.75,49.15,49.15,271473,27.4463813915089,27.6017277992231,27.2688426398355,27.2688426398355,489309.287021522,0.0,1.0
2017-09-28,50.0,50.03,49.34,49.42,276836,27.740429948968,27.7570742069374,27.3742562736416,27.41864096156,498975.683702946,0.0,1.0
2017-09-29,50.25,50.32,49.69,50.01,278259,27.8791320987128,27.9179687006414,27.5684392832844,27.7459780349578,501540.532197757,0.0,1.0
2017-10-02,50.67,50.7,49.74,50.41,144458,28.1121517102842,28.1287959682535,27.5961797132334,27.9679014745495,260374.479173085,0.0,1.0
2017-10-03,50.66,50.71,50.1,50.71,151212,28.1066036242944,28.1343440542433,27.7959108088659,28.1343440542433,272548.046800596,0.0,1.0
2017-10-04,50.67,51.0,50.3,50.63,191878,28.1121517102842,28.2952385479473,27.9068725286618,28.089959366325,345845.396688125,0.0,1.0
2017-10-05,50.75,51.0,50.61,50.81,134674,28.1565363982025,28.2952385479473,28.0788631943454,28.1898249141413,242739.568650792,0.0,1.0
2017-10-06,50.48,50.995,50.48,50.72,144236,28.0067380764781,28.2924645049524,28.0067380764781,28.1398921402331,259974.341178814,0.0,1.0
2017-10-09,50.51,50.825,50.43,50.68,160626,28.0233823344475,28.198147043126,27.9789976465291,28.1176997962739,289516.060665771,0.0,1.0
2017-10-10,50.65,50.715,50.315,50.44,134031,28.1010555383046,28.1371180972382,27.9151946576465,27.9845457325189,241580.610406123,0.0,1.0
2017-10-11,50.32,50.505,50.09,50.36,102732,27.9179687006414,28.0206082914526,27.7903627228761,27.9401610446006,185166.560484081,0.0,1.0
2017-10-12,50.27,50.626,49.966,50.26,194055,27.8902282706924,28.0877401319291,27.7215664566027,27.8846801847026,349769.27242474,0.0,1.0
2017-10-13,50.69,51.1382,49.975,50.36,232846,28.1232478822637,28.3719130963263,27.7265597339935,27.9401610446006,419687.078441736,0.0,1.0
2017-10-16,50.63,50.89,50.43,50.73,104648,28.089959366325,28.2342096020596,27.9789976465291,28.1454402262229,188620.003713917,0.0,1.0
2017-10-17,49.99,50.76,49.8205,50.48,142485,27.7348818629782,28.1620844841923,27.6408418054512,28.0067380764781,256818.297809585,0.0,1.0
2017-10-18,50.38,50.485,49.91,50.07,173946,27.9512572165801,28.009512119473,27.6904971750598,27.7792665508965,313524.340322042,0.0,1.0
2017-10-19,51.04,51.06,49.645,50.15,124181,28.3174308919065,28.3285270638861,27.5434728963303,27.8236512388149,223826.739939588,0.0,1.0
2017-10-20,50.49,51.4,50.46,51.4,144209,28.0122861624679,28.5171619875391,27.9956419044985,28.5171619875391,259925.675747078,0.0,1.0
2017-10-23,50.35,50.81,50.13,50.68,105848,27.9346129586108,28.1898249141413,27.8125550668353,28.1176997962739,190782.911791058,0.0,1.0
2017-10-24,50.54,50.7,50.3,50.36,175253,28.0400265924168,28.1287959682535,27.9068725286618,27.9401610446006,315880.107702729,0.0,1.0
2017-10-25,50.36,50.76,50.26,50.76,171569,27.9401610446006,28.1620844841923,27.8846801847026,28.1620844841923,309239.979905904,0.0,1.0
2017-10-26,50.65,50.96,50.5,50.52,129221,28.1010555383046,28.2730462039882,28.0178342484577,28.0289304204373,232910.953863581,0.0,1.0
2017-10-27,50.79,50.82,50.19,50.82,207800,28.1787287421617,28.1953730001311,27.8458435827741,28.1953730001311,374543.582024998,0.0,1.0
2017-10-30,53.56,54.35,50.65,50.65,792268,29.7155485613345,30.1538473545282,28.1010555383046,28.1010555383046,1428002.38038393,0.0,1.0
2017-10-31,54.13,54.74,53.81,54.01,474936,30.0317894627527,30.3702227081302,29.8542507110793,29.9652124308752,856035.758771052,0.0,1.0
2017-11-01,54.46,55.22,54.3057,54.39,348232,30.2148763004159,30.6365308356402,30.1292693335934,30.1760396984874,627661.504599274,0.0,1.0
2017-11-02,54.48,55.04,53.89,54.65,264568,30.2259724723955,30.536665287824,29.8986353989977,30.320289934222,476863.553460971,0.0,1.0
2017-11-03,54.98,55.33,54.4,54.42,214812,30.5033767718852,30.697559781528,30.1815877844772,30.1926839564568,387182.174889095,0.0,1.0
2017-11-06,54.92,55.08,54.66,54.99,159179,30.4700882559464,30.5588576317831,30.3258380202118,30.508924857875,286907.954009419,0.0,1.0
2017-11-07,54.77,55.62,54.69,55.13,232087,30.3868669660995,30.858454275232,30.3424822781812,30.5865980617321,418319.039082944,0.0,1.0
2017-11-08,54.09,55.0,54.05,55.0,307494,30.0095971187936,30.5144729438648,29.9874047748344,30.5144729438648,554234.380227115,0.0,1.0
2017-11-09,54.53,54.61,53.95,54.02,231478,30.2537129023445,30.2980975902628,29.9319239149365,29.970760516865,417221.363233794,0.0,1.0
2017-11-10,54.29,54.51,53.8,54.29,124561,30.2870014182832,30.4097337872651,30.0136429600965,30.2870014182832,223277.854304777,0.3,1.0
2017-11-13,54.42,54.62,54.0,54.34,244995,30.3595250908634,30.471099971756,30.125217840989,30.3148951385064,439157.986170621,0.0,1.0
2017-11-14,54.67,54.77,53.5545,54.11,203400,30.4989936919791,30.5547811324254,29.8766847938009,30.1865840254799,364598.193379882,0.0,1.0
2017-11-15,54.56,55.08,54.14,54.57,188696,30.4376275074882,30.7277221978088,30.2033202576138,30.4432062515328,338241.006381564,0.0,1.0
2017-11-16,54.23,54.8,53.97,54.8,173686,30.2535289540155,30.5715173645593,30.1084816088552,30.5715173645593,311335.308826835,0.0,1.0
2017-11-17,53.61,54.18,53.55,54.18,248034,29.9076468232486,30.2256352337923,29.8741743589808,30.2256352337923,444605.44885342,0.0,1.0
2017-11-20,53.57,53.61,53.2,53.58,169480,29.8853318470701,29.9076468232486,29.6789183174188,29.8909105911147,303795.977453404,0.0,1.0
2017-11-21,53.49,53.97,53.35,53.77,169517,29.840701894713,30.1084816088552,29.7625994780883,29.9969067279626,303862.300625258,0.0,1.0
2017-11-22,53.37,53.72,53.05,53.55,196086,29.7737569661775,29.9690130077395,29.5952371567494,29.8741743589808,351487.715570735,0.0,1.0
2017-11-24,53.35,53.62,52.78,53.44,91121,29.7625994780883,29.9132255672932,29.4446110675445,29.8128081744899,163336.047094239,0.0,1.0
2017-11-27,53.49,53.53,53.06,53.19,149521,29.840701894713,29.8630168708915,29.600815900794,29.6733395733742,268019.107533694,0.0,1.0
2017-11-28,54.0,54.08,53.28,53.58,204267,30.125217840989,30.1698477933461,29.7235482697759,29.8909105911147,366152.306623051,0.0,1.0
2017-11-29,54.5,54.95,54.22,54.25,140998,30.4041550432204,30.6551985252287,30.2479502099709,30.2646864421047,252741.475271272,0.0,1.0
2017-11-30,54.38,54.9,53.85,54.72,149934,30.3372101146849,30.6273048050055,30.0415366803196,30.5268874122022,268759.417533035,0.0,1.0
2017-12-01,54.39,54.46,53.03,54.36,173429,30.3427888587295,30.3818400670419,29.5840796686602,30.3260526265956,310874.631660175,0.0,1.0
2017-12-04,54.4,54.825,54.25,54.8,149955,30.3483676027741,30.5854642246708,30.2646864421047,30.5715173645593,268797.060414358,0.0,1.0
2017-12-05,53.92,54.43,53.76,54.43,90291,30.080587888632,30.365103834908,29.991327983918,30.365103834908,161848.257022925,0.0,1.0
2017-12-06,53.9,54.3,53.75,53.97,88277,30.0694304005428,30.2925801623279,29.9857492398734,30.1084816088552,158238.12545229,0.0,1.0
2017-12-07,53.67,53.91,53.41,53.77,106809,29.9411192875163,30.0750091445874,29.796071942356,29.9969067279626,191457.071960235,0.0,1.0
2017-12-08,53.51,53.71,53.37,53.71,93379,29.8518593828023,29.9634342636948,29.7737569661775,29.9634342636948,167383.553095477,0.0,1.0
2017-12-11,53.27,53.54,53.1,53.52,184893,29.7179695257312,29.8685956149362,29.6231308769726,29.8574381268469,331424.059825893,0.0,1.0
2017-12-12,53.25,53.62,53.16,53.49,252478,29.706812037642,29.9132255672932,29.6566033412403,29.840701894713,452571.399548505,0.0,1.0
2017-12-13,52.94,53.56,52.88,53.37,207260,29.5338709722585,29.8797531030254,29.5003985079908,29.7737569661775,371517.313470572,0.0,1.0
2017-12-14,52.12,53.1,52.08,53.1,192068,29.0764139605991,29.6231308769726,29.0540989844205,29.6231308769726,344285.377611048,0.0,1.0
2017-12-15,53.06,53.34,52.09,52.11,519155,29.600815900794,29.7570207340436,29.0596777284652,29.0708352165544,930594.764425433,0.0,1.0
2017-12-18,52.67,53.53,52.55,53.29,162718,29.3832448830536,29.8630168708915,29.316299954518,29.7291270138205,291674.969667589,0.0,1.0
2017-12-19,52.59,52.96,52.45,52.96,167514,29.3386149306966,29.5450284603478,29.2605125140718,29.5450284603478,300271.886754363,0.0,1.0
2017-12-20,52.49,52.93,52.44,52.87,131415,29.2828274902503,29.5282922282139,29.2549337700271,29.4948197639461,235563.773761146,0.0,1.0
2017-12-21,52.36,52.94,52.35,52.68,125512,29.2103038176701,29.5338709722585,29.2047250736255,29.3888236270982,224982.539073234,0.0,1.0
2017-12-22,52.16,52.4,51.98,52.4,163395,29.0987289367776,29.2326187938486,28.9983115439743,29.2326187938486,292888.504460697,0.0,1.0
2017-12-26,52.5,52.85,52.31,52.31,111109,29.2884062342949,29.4836622758569,29.182410097447,29.182410097447,199164.900040538,0.0,1.0
2017-12-27,52.77,52.88,52.37,52.52,94518,29.4390323234999,29.5003985079908,29.2158825617147,29.2995637223842,169425.231277678,0.0,1.0
2017-12-28,52.93,54.41,52.8,52.85,244818,29.5282922282139,30.3539463468188,29.4557685556337,29.4836622758569,438840.710456617,0.0,1.0
2017-12-29,53.05,53.41,53.0,53.0,211497,29.5952371567494,29.796071942356,29.5673434365263,29.5673434365263,379112.212906908,0.0,1.0
2018-01-02,52.42,53.38,52.27,53.31,196602,29.2437762819379,29.7793357102221,29.1600951212685,29.7402845019097,352412.654940371,0.0,1.0
2018-01-03,52.67,52.94,52.32,52.43,182815,29.3832448830536,29.5338709722585,29.1879888414916,29.2493550259825,327699.207093132,0.0,1.0
2018-01-04,53.04,53.63,52.81,52.81,152285,29.5896584127048,29.9188043113378,29.4613472996784,29.4613472996784,272973.627722986,0.0,1.0
2018-01-05,53.05,53.37,52.89,53.37,101999,29.5952371567494,29.7737569661775,29.5059772520354,29.7737569661775,182835.059619246,0.0,1.0
2018-01-08,52.76,53.45,52.56,53.08,251517,29.4334535794552,29.8183869185345,29.3218786985627,29.6119733888833,450848.789598466,0.0,1.0
2018-01-09,52.99,53.51,52.77,52.77,199849,29.5617646924817,29.8518593828023,29.4390323234999,29.4390323234999,358232.961400079,0.0,1.0
2018-01-10,52.73,53.09,52.6,52.85,216880,29.4167173473213,29.6175521329279,29.3441936747412,29.4836622758569,388761.338152551,0.0,1.0
2018-01-11,53.06,53.17,52.36,52.75,100489,29.600815900794,29.662182085285,29.2103038176701,29.4278748354106,180128.357200349,0.0,1.0
2018-01-12,53.74,54.05,52.58,53.02,288610,29.9801704958287,30.1531115612122,29.3330361866519,29.5785009246155,517338.665640943,0.0,1.0
2018-01-16,52.87,53.95,52.63,53.95,281703,29.4948197639461,30.0973241207659,29.3609299068751,30.0973241207659,504957.742722188,0.0,1.0
2018-01-17,53.49,53.64,53.05,53.09,216199,29.840701894713,29.9243830553824,29.5952371567494,29.6175521329279,387540.63328681,0.0,1.0
2018-01-18,53.89,54.22,53.33,53.55,151376,30.0638516564981,30.2479502099709,29.751441989999,29.8741743589808,271344.228717174,0.0,1.0
2018-01-19,53.96,54.28,53.71,54.0,125944,30.1029028648105,30.2814226742386,29.9634342636948,30.125217840989,225756.906917581,0.0,1.0
2018-01-22,54.4,54.58,53.78,53.78,163528,30.3483676027741,30.4487849955774,30.0024854720072,30.0024854720072,293126.90937574,0.0,1.0
2018-01-23,54.96,55.39,54.47,54.72,166630,30.6607772692733,30.9006632631923,30.3874188110865,30.5268874122022,298687.300702506,0.0,1.0
2018-01-24,54.72,55.27,54.3,55.14,226844,30.5268874122022,30.8337183346568,30.2925801623279,30.7611946620766,406621.989080954,0.0,1.0
2018-01-25,54.79,54.91,54.29,54.81,202002,30.5659386205146,30.6328835490502,30.2870014182832,30.5770961086039,362092.252994705,0.0,1.0
2018-01-26,55.08,55.13,54.57,54.84,87042,30.7277221978088,30.755615918032,30.4432062515328,30.5938323407378,156024.365526901,0.0,1.0
2018-01-29,54.4,55.17,54.4,55.06,106283,30.3483676027741,30.7779308942105,30.3483676027741,30.7165647097196,190514.207409017,0.0,1.0
2018-01-30,54.29,54.92,54.15,54.22,185832,30.2870014182832,30.6384622930948,30.2088990016585,30.2479502099709,333107.234376452,0.0,1.0
2018-01-31,54.16,55.13,53.96,54.39,162599,30.2144777457031,30.755615918032,30.1029028648105,30.3427888587295,291461.660006762,0.0,1.0
2018-02-01,54.1,54.37,53.68,54.12,185557,30.1810052814353,30.3316313706403,29.946698031561,30.1921627695246,332614.291882944,0.0,1.0
2018-02-02,53.2,54.87,53.13,54.15,320641,29.6789183174188,30.6105685728716,29.6398671091064,30.2088990016585,574754.814766563,0.0,1.0
2018-02-05,50.25,52.75,50.15,52.74,356705,28.0331888242537,29.4278748354106,27.9774013838074,29.422296091366,639400.189624242,0.0,1.0
2018-02-06,50.06,50.47,48.55,49.54,400039,27.9271926874058,28.1559211932355,27.084802336667,27.6370979970851,717077.171492107,0.0,1.0
2018-02-07,50.16,50.43,49.75,49.97,354359,27.982980127852,28.133606217057,27.7542516220223,27.8769839910041,635194.942025083,0.0,1.0
2018-02-08,48.45,50.26,48.45,50.26,318524,27.0290148962207,28.0387675682983,27.0290148962207,28.0387675682983,570960.053825633,0.0,1.0
2018-02-09,49.2,49.69,48.27,48.92,392994,27.4474206995678,27.7207791577545,26.9285975034174,27.2912158663182,704448.881067519,0.0,1.0
2018-02-12,51.54,53.3,50.26,52.5,768791,28.7528468060107,29.7347057578651,28.0387675682983,29.2884062342949,1378071.8273683,0.0,1.0
2018-02-13,52.11,52.32,50.61,51.25,410261,29.0708352165544,29.1879888414916,28.2340236098603,28.5910632287165,735400.292105329,0.0,1.0
2018-02-14,52.24,52.5,51.71,51.81,375703,29.1433588891346,29.2884062342949,28.8476854547693,28.9034728952156,673454.449593913,0.0,1.0
2018-02-15,53.34,53.47,52.46,52.61,382985,29.7570207340436,29.8295444066238,29.2660912581164,29.3497724187858,686507.566821998,0.0,1.0
2018-02-16,53.6,54.07,53.06,53.17,168060,29.9020680792039,30.1642690493014,29.600815900794,29.662182085285,301250.601668747,0.0,1.0
2018-02-20,53.27,53.59,52.51,53.36,349741,29.7179695257312,29.8964893351593,29.2939849783395,29.7681782221329,626917.09317047,0.0,1.0
2018-02-21,53.54,54.7,53.39,53.4,347818,29.8685956149362,30.515729924113,29.7849144542668,29.7904931983114,623470.080752231,0.0,1.0
2018-02-22,52.79,54.2081,52.58,53.62,366184,29.4501898115891,30.2413115045577,29.3330361866519,29.9132255672932,656391.469245913,0.0,1.0
2018-02-23,51.16,51.22,50.58,50.74,333492,29.8239656625792,29.8589429483445,29.4858519001809,29.5791246622218,572071.833539139,2.3,1.0
2018-02-26,52.05,52.26,51.26,51.42,180074,30.3427954014317,30.4652159016104,29.8822611388547,29.9755339008956,308898.754251157,0.0,1.0
2018-02-27,51.65,52.34,51.61,52.13,230729,30.1096134963294,30.5118522826308,30.0862953058192,30.3894317824521,395792.289112339,0.0,1.0
2018-02-28,51.06,51.98,51.03,51.78,245725,29.7656701863036,30.3019885680388,29.7481815434209,30.1853976154877,421516.412077067,0.0,1.0
2018-03-01,50.1,51.33,50.03,51.04,269573,29.2060336140582,29.9230679722476,29.1652267806653,29.7540110910485,462425.246730495,0.0,1.0
2018-03-02,50.2,50.28,49.24,49.83,233135,29.2643290903337,29.3109654713542,28.7046925180883,29.0486358281141,399919.539035861,0.0,1.0
2018-03-05,51.47,51.8,50.15,50.15,238027,30.0046816390334,30.1970567107428,29.2351813521959,29.2351813521959,408311.270800561,0.0,1.0
2018-03-06,51.93,52.13,51.02,51.6,234696,30.272840829901,30.3894317824521,29.7423519957934,30.0804657581916,402597.276829135,0.0,1.0
2018-03-07,52.39,52.61,51.52,51.52,244877,30.5410000207686,30.6692500685748,30.0338293771712,30.0338293771712,420061.753749907,0.0,1.0
2018-03-08,52.74,52.92,52.2,52.54,195027,30.7450341877331,30.8499660450291,30.430238615845,30.628443235182,334549.115060145,0.0,1.0
2018-03-09,53.58,53.76,52.59,53.11,206665,31.2347161884478,31.3396480457438,30.6575909733197,30.9607274499527,354512.928281237,0.0,1.0
2018-03-12,53.11,53.57,52.19,53.49,195359,30.9607274499527,31.2288866408203,30.4244090682175,31.1822502597998,335118.627518419,0.0,1.0
2018-03-13,52.72,53.39,52.64,53.33,156021,30.733375092478,31.1239547835243,30.6867387114575,31.0889774977589,267638.262808733,0.0,1.0
2018-03-14,52.32,53.14,52.25,53.14,248046,30.5001931873757,30.9782160928353,30.4593863539828,30.9782160928353,425497.853088079,0.0,1.0
2018-03-15,52.17,52.69,51.9,52.47,366518,30.4127499729624,30.7158864495953,30.2553521870183,30.5876364017891,628724.59994572,0.0,1.0
2018-03-16,51.95,52.49,51.76,52.12,452615,30.2844999251561,30.5992954970442,30.1737385202325,30.3836022348246,776415.305126713,0.0,1.0
2018-03-19,51.91,52.15,51.57,51.8,208640,30.2611817346459,30.4010908777072,30.062977115309,30.1970567107428,357900.841248384,0.0,1.0
2018-03-20,52.16,52.52,52.03,52.12,263645,30.4069204253348,30.6167841399268,30.3311363061766,30.3836022348246,452256.361632143,0.0,1.0
2018-03-21,51.9,52.42,51.73,52.19,190759,30.2553521870183,30.5584886636513,30.1562498773499,30.4244090682175,327227.792253166,0.0,1.0
2018-03-22,50.31,51.6,50.25,51.48,227340,29.3284541142368,30.0804657581916,29.2934768284715,30.010511186661,389978.802000612,0.0,1.0
2018-03-23,49.28,50.64,49.22,50.52,145098,28.7280107085985,29.5208291859462,28.6930334228332,29.4508746144155,248900.959851697,0.0,1.0
2018-03-26,50.06,50.14,49.4,49.61,193861,29.1827154235479,29.2293518045684,28.7979652801292,28.9203857803079,332548.9598603,0.0,1.0
2018-03-27,49.15,50.29,48.88,50.14,183993,28.6522265894403,29.3167950189817,28.4948288034963,29.2293518045684,315621.40281736,0.0,1.0
2018-03-28,49.83,50.2,49.07,49.07,248748,29.0486358281141,29.2643290903337,28.6055902084198,28.6055902084198,426702.063165515,0.0,1.0
2018-03-29,49.35,50.06,49.35,50.06,277931,28.7688175419914,29.1827154235479,28.7688175419914,29.1827154235479,476762.551327668,0.0,1.0
2018-04-02,48.41,49.74,47.72,49.35,156659,28.2208400650011,28.9961698994661,27.8186012786997,28.7688175419914,268732.687352045,0.0,1.0
2018-04-03,48.7,48.98,48.2,48.52,333200,28.3898969462002,28.5531242797718,28.0984195648224,28.2849650889042,571570.937039694,0.0,1.0
2018-04-04,49.2,49.32,47.95,48.07,266861,28.6813743275781,28.7513288991088,27.9526808741335,28.0226354456642,457773.084721937,0.0,1.0
2018-04-05,49.57,49.93,49.4,49.4,221037,28.8970675897977,29.1069313043897,28.7979652801292,28.7979652801292,379166.642288243,0.0,1.0
2018-04-06,48.45,49.54,48.22,49.14,417465,28.2441582555113,28.879578946915,28.1100786600775,28.6463970418127,716119.03130635,0.0,1.0
2018-04-09,48.64,49.46,48.41,48.68,157454,28.3549196604349,28.8329425658945,28.2208400650011,28.3782378509451,270096.429533757,0.0,1.0
2018-04-10,49.09,49.57,48.92,49.2,149570,28.617249303675,28.8970675897977,28.5181469940065,28.6813743275781,256572.2240487,0.0,1.0
2018-04-11,48.66,49.12,48.55,48.93,146711,28.36657875569,28.6347379465576,28.3024537317869,28.523976541634,251667.898391448,0.0,1.0
2018-04-12,49.02,49.2,48.64,49.01,125069,28.5764424702821,28.6813743275781,28.3549196604349,28.5706129226545,214543.233867399,0.0,1.0
2018-04-13,48.8,49.32,48.71,49.32,83540,28.4481924224758,28.7513288991088,28.3957264938278,28.7513288991088,143304.430012893,0.0,1.0
2018-04-16,49.49,49.65,48.98,49.07,141411,28.8504312087772,28.9437039708181,28.5531242797718,28.6055902084198,242576.283846699,0.0,1.0
2018-04-17,49.08,49.79,49.02,49.5,254849,28.6114197560474,29.0253176376039,28.5764424702821,28.8562607564048,437167.712285801,0.0,1.0
2018-04-18,49.11,49.42,48.9,49.15,173336,28.6289083989301,28.8096243753843,28.5064878987514,28.6522265894403,297340.395986531,0.0,1.0
2018-04-19,49.73,49.87,48.97,48.97,196821,28.9903403518386,29.0719540186244,28.5472947321443,28.5472947321443,337626.540813593,0.0,1.0
2018-04-20,49.92,50.31,49.74,49.83,174923,29.1011017567621,29.3284541142368,28.9961698994661,29.0486358281141,300062.734153044,0.0,1.0
2018-04-23,49.91,50.29,49.62,49.92,93757,29.0952722091346,29.3167950189817,28.9262153279354,29.1011017567621,160830.66129661,0.0,1.0
2018-04-24,49.57,50.07,49.3,49.79,106576,28.8970675897977,29.1885449711755,28.7396698038536,29.0253176376039,182820.360702108,0.0,1.0
2018-04-25,49.16,49.68,48.91,49.54,166950,28.6580561370678,28.9611926137008,28.5123174463789,28.879578946915,286385.858159595,0.0,1.0
2018-04-26,49.14,49.35,48.54,49.2,118951,28.6463970418127,28.7688175419914,28.2966241841593,28.6813743275781,204048.422964612,0.0,1.0
2018-04-27,49.26,49.46,48.91,49.17,189600,28.7163516133434,28.8329425658945,28.5123174463789,28.6638856846954,325239.644846116,0.0,1.0
2018-04-30,50.46,51.46,50.37,51.46,422589,29.4158973286502,29.9988520914058,29.3634314000022,29.9988520914058,724908.735632253,0.0,1.0
2018-05-01,50.47,50.7,49.9,50.7,242140,29.4217268762778,29.5558064717116,29.089442661507,29.5558064717116,415366.70676708,0.0,1.0
2018-05-02,48.88,50.53,48.06,50.39,496378,28.4948288034963,29.4567041620431,28.0168058980366,29.3750904952573,851486.310281778,0.0,1.0
2018-05-03,48.43,48.65,47.22,48.42,417642,28.2324991602562,28.3607492080625,27.5271238973219,28.2266696126287,716422.656924165,0.0,1.0
2018-05-04,48.83,48.99,48.24,48.27,210103,28.4656810653585,28.5589538273994,28.1217377553326,28.1392263982153,360410.469942529,0.0,1.0
2018-05-07,49.02,49.29,48.69,48.85,171487,28.5764424702821,28.7338402562261,28.3840673985727,28.4773401606136,294168.623289693,0.0,1.0
2018-05-08,48.64,49.03,48.59,48.84,244160,28.3549196604349,28.5822720179096,28.3257719222971,28.471510612986,418831.81268791,0.0,1.0
2018-05-09,48.64,49.0,48.4,48.69,252039,28.3549196604349,28.5647833750269,28.2150105173736,28.3840673985727,432347.441178113,0.0,1.0
2018-05-10,48.79,48.94,48.39,48.58,223896,28.4423628748483,28.5298060892616,28.209180969746,28.3199423746696,384070.967945495,0.0,1.0
2018-05-11,48.62,49.17,48.3,48.45,188183,28.5181469940065,28.8407504667894,28.3304504280237,28.4184331933281,320829.311312649,0.3,1.0
2018-05-14,48.37,48.93,48.34,48.73,418929,28.3715090518324,28.6999780423023,28.3539124987716,28.5826676885631,714223.402533157,0.0,1.0
2018-05-15,49.05,49.22,48.28,48.28,328082,28.7703642545458,28.8700780552242,28.3187193926498,28.3187193926498,559340.227938107,0.0,1.0
2018-05-16,49.62,49.72,49.0,49.0,167377,29.1046987627026,29.1633539395722,28.741036666111,28.741036666111,285357.591491141,0.0,1.0
2018-05-17,49.3,49.5,48.86,49.4,185357,28.9170021967199,29.0343125504591,28.6589194184936,28.9756573735895,316011.322260665,0.0,1.0
2018-05-18,49.27,49.43,49.05,49.2,145279,28.899405643659,28.9932539266504,28.7703642545458,28.8583470198502,247683.16754537,0.0,1.0
2018-05-21,49.27,49.76,49.23,49.54,105262,28.899405643659,29.1868160103201,28.8759435729111,29.0577746212069,179459.010470617,0.0,1.0
2018-05-22,49.06,49.42,49.01,49.28,122384,28.7762297722328,28.9873884089634,28.746902183798,28.9052711613459,208649.954755144,0.0,1.0
2018-05-23,48.47,48.96,48.3,48.88,129937,28.4301642287021,28.7175745953632,28.3304504280237,28.6706504538675,221526.908509438,0.0,1.0
2018-05-24,48.23,48.49,47.72,48.49,454323,28.289391804215,28.441895264076,27.99025040218,28.441895264076,774565.902358325,0.0,1.0
2018-05-25,48.43,48.53,48.0,48.11,128213,28.4067021579542,28.4653573348238,28.1544848974149,28.2190055919715,218587.696504619,0.0,1.0
2018-05-29,47.04,48.3,46.85,48.3,244477,27.5913951994666,28.3304504280237,27.4799503634143,28.3304504280237,416803.789618523,0.0,1.0
2018-05-30,47.69,47.96,47.28,47.33,180255,27.9726538491191,28.131022826667,27.7321676239537,27.7614952123885,307313.027800925,0.0,1.0
2018-05-31,46.98,47.61,46.76,47.6,299692,27.5562020933448,27.9257297076234,27.4271607042317,27.9198641899364,510938.703102355,0.0,1.0
2018-06-01,47.22,47.66,46.98,47.14,181920,27.6969745178319,27.9550572960582,27.5562020933448,27.6500503763362,310151.65192391,0.0,1.0
2018-06-04,47.59,47.86,47.38,47.38,162738,27.9139986722495,28.0723676497974,27.7908228008233,27.7908228008233,277448.656171906,0.0,1.0
2018-06-05,47.58,47.68,47.22,47.56,165835,27.9081331545625,27.9667883314321,27.6969745178319,27.8964021191886,282728.667528593,0.0,1.0
2018-06-06,47.91,47.96,47.3,47.71,136048,28.1016952382322,28.131022826667,27.7438986593276,27.984384884493,231945.4262365,0.0,1.0
2018-06-07,48.35,48.44,47.77,48.01,162225,28.3597780164585,28.4125676756412,28.0195779906148,28.1603504151018,276574.053063744,0.0,1.0
2018-06-08,48.51,48.71,48.29,48.29,130457,28.4536262994499,28.5709366531891,28.3245849103368,28.3245849103368,222413.445773074,0.0,1.0
2018-06-11,48.09,48.66,47.93,48.58,248131,28.2072745565975,28.5416090647543,28.1134262736061,28.4946849232586,423033.418774911,0.0,1.0
2018-06-12,47.99,48.2,47.81,48.2,160409,28.1486193797279,28.2717952511541,28.0430400613626,28.2717952511541,273477.992158435,0.0,1.0
2018-06-13,47.94,48.24,47.79,47.98,127439,28.1192917912931,28.295257321902,28.0313090259887,28.142753862041,217268.119885286,0.0,1.0
2018-06-14,47.41,47.95,47.23,47.95,161436,27.8084193538842,28.1251573089801,27.7028400355188,28.1251573089801,275228.903254113,0.0,1.0
2018-06-15,47.65,47.66,46.89,47.22,187866,27.9491917783712,27.9550572960582,27.5034124341622,27.6969745178319,320288.864557703,0.0,1.0
2018-06-18,47.55,47.65,47.16,47.29,141480,27.8905366015016,27.9491917783712,27.6617814117101,27.7380331416406,241206.330882777,0.0,1.0
2018-06-19,47.77,47.92,47.2,47.2,161531,28.0195779906148,28.1075607559192,27.685243482458,27.685243482458,275390.866792662,0.0,1.0
2018-06-20,46.29,47.9,46.24,47.77,267334,27.1514813729445,28.0958297205453,27.1221537845097,28.0195779906148,455772.216993329,0.0,1.0
2018-06-21,45.8,46.21,45.75,46.02,188779,26.8640710062834,27.1045572314488,26.8347434178486,26.9931123953965,321845.419407122,0.0,1.0
2018-06-22,46.01,46.19,45.74,45.89,254255,26.9872468777096,27.0928261960749,26.8288779001616,26.916860665466,433474.099933562,0.0,1.0
2018-06-25,45.75,46.07,45.46,45.88,191148,26.8347434178486,27.0224399838313,26.6646434049267,26.9109951477791,325884.27859472,0.0,1.0
2018-06-26,45.5,45.87,45.36,45.82,123583,26.6881054756745,26.9051296300921,26.6059882280571,26.8758020416573,210694.105099564,0.0,1.0
2018-06-27,45.21,45.79,45.1,45.47,242651,26.5180054627526,26.8582054885964,26.4534847681961,26.6705089226136,413690.679919683,0.0,1.0
2018-06-28,45.66,45.8,45.12,45.12,105890,26.7819537586659,26.8640710062834,26.46521580357,26.46521580357,180529.674704391,0.0,1.0
2018-06-29,45.68,46.3,45.58,45.91,133316,26.7936847940398,27.1573468906314,26.7350296171702,26.9285917008399,227287.695843712,0.0,1.0
2018-07-02,45.61,45.64,45.21,45.46,129831,26.7526261702311,26.770222723292,26.5180054627526,26.6646434049267,221346.191298005,0.0,1.0
2018-07-03,46.15,46.25,45.69,45.69,202349,27.069364125327,27.1280193021966,26.7995503117268,26.7995503117268,344980.632229284,0.0,1.0
2018-07-05,45.97,46.57,45.85,46.47,395066,26.9637848069617,27.3157158681794,26.8933985947182,27.2570606913098,673539.866529087,0.0,1.0
2018-07-06,46.46,46.64,45.86,45.92,266682,27.2511951736228,27.3567744919881,26.8992641124051,26.9344572185269,454660.63565508,0.0,1.0
2018-07-09,47.41,47.51,46.72,46.72,238813,27.8084193538842,27.8670745307538,27.4036986334838,27.4036986334838,407147.352962316,0.0,1.0
2018-07-10,47.72,47.79,47.37,47.48,157554,27.99025040218,28.0313090259887,27.7849572831363,27.8494779776929,268610.561605209,0.0,1.0
2018-07-11,47.32,47.59,47.01,47.45,159705,27.7556296947015,27.9139986722495,27.5737986464057,27.831881424632,272277.757093822,0.0,1.0
2018-07-12,47.16,47.41,46.87,47.41,109865,27.6617814117101,27.8084193538842,27.4916813987882,27.8084193538842,187306.570133138,0.0,1.0
2018-07-13,47.1,47.31,46.81,46.92,119215,27.6265883055883,27.7497641770145,27.4564882926665,27.521008987223,203247.192085032,0.0,1.0
2018-07-16,47.8,47.87,47.11,47.17,133993,28.0371745436756,28.0782331674844,27.6324538232753,27.6676469293971,228441.89916579,0.0,1.0
2018-07-17,48.03,48.44,47.9,47.94,229375,28.1720814504758,28.4125676756412,28.0958297205453,28.1192917912931,391056.701627346,0.0,1.0
2018-07-18,48.33,48.51,47.85,48.05,80590,28.3480469810846,28.4536262994499,28.0665021321105,28.1838124858497,137396.227069854,0.0,1.0
2018-07-19,47.59,48.24,47.33,48.08,227921,27.9139986722495,28.295257321902,27.7614952123885,28.2014090389106,388577.807047875,0.0,1.0
2018-07-20,47.82,47.89,47.28,47.45,284536,28.0489055790496,28.0899642028583,27.7321676239537,27.831881424632,485099.551626108,0.0,1.0
2018-07-23,47.8,48.23,47.35,47.81,95208,28.0371745436756,28.289391804215,27.7732262477624,28.0430400613626,162318.15345411,0.0,1.0
2018-07-24,47.83,48.1,47.73,47.9,109425,28.0547710967365,28.2131400742845,27.9961159198669,28.0958297205453,186556.423217754,0.0,1.0
2018-07-25,47.82,47.89,47.13,47.81,202739,28.0489055790496,28.0899642028583,27.6441848586492,28.0430400613626,345645.535177009,0.0,1.0
2018-07-26,48.42,48.51,47.85,47.85,134689,28.4008366402673,28.4536262994499,28.0665021321105,28.0665021321105,229628.495195577,0.0,1.0
2018-07-27,48.61,48.99,48.26,48.41,227333,28.5122814763195,28.7351711484241,28.3069883572759,28.3949711225803,387575.337988227,0.0,1.0
2018-07-30,46.66,48.4,46.0,47.54,684877,27.368505527362,28.3891056048933,26.9813813600226,27.8846710838147,1167632.65674303,0.0,1.0
2018-07-31,46.78,46.93,46.13,46.71,398718,27.4388917396056,27.52687450491,27.0576330899531,27.3978331157969,679766.085926767,0.0,1.0
2018-08-01,47.56,47.64,46.31,46.8,273371,27.8964021191886,27.9433262606843,27.1632124083184,27.4506227749795,466064.573648258,0.0,1.0
2018-08-02,45.76,47.24,45.53,47.19,562939,26.8406089355355,27.7087055532058,26.7057020287354,27.679377964771,959743.078179387,0.0,1.0
2018-08-03,46.31,47.19,45.39,47.19,503081,27.1632124083184,27.679377964771,26.6235847811179,27.679377964771,857692.409858908,0.0,1.0
2018-08-06,46.34,46.52,45.98,46.2,281895,27.1808089613793,27.2863882797446,26.9696503246487,27.0986917137618,480596.965254456,0.0,1.0
2018-08-07,45.79,46.52,45.73,46.45,184139,26.8582054885964,27.2863882797446,26.8230123824746,27.2453296559359,313934.779208536,0.0,1.0
2018-08-08,46.36,46.48,45.45,45.8,543540,27.1925399967532,27.2629262089967,26.6587778872397,26.8640710062834,926670.123607751,0.0,1.0
2018-08-09,45.98,46.66,45.86,46.41,170732,26.9696503246487,27.368505527362,26.8992641124051,27.221867585188,291077.461720937,0.0,1.0
2018-08-10,45.1,45.35,44.78,45.35,185051,26.6587778872397,26.8065538178785,26.469624696022,26.8065538178785,313060.116082618,0.35,1.0
2018-08-13,44.93,45.34,44.72,44.98,135217,26.5582902544053,26.800642780653,26.4341584726687,26.5878454405331,228753.423198704,0.0,1.0
2018-08-14,44.74,45.18,44.73,44.91,288520,26.4459805471198,26.7060661850441,26.4400695098943,26.5464681799542,488103.845384014,0.0,1.0
2018-08-15,45.14,45.3,44.27,44.55,462475,26.6824220361419,26.7769986317508,26.1681617975189,26.3336708398343,782392.298259988,0.0,1.0
2018-08-16,45.25,45.63,45.11,45.4,225258,26.747443445623,26.972062860194,26.6646889244653,26.8361090040063,381080.327199196,0.0,1.0
2018-08-17,45.58,45.78,45.1,45.17,159914,26.9425076740662,27.0607284185773,26.6587778872397,26.7001551478186,270534.584537429,0.0,1.0
2018-08-20,45.56,45.99,45.44,45.64,170001,26.9306855996151,27.1848602003138,26.8597531529085,26.9779738974195,287599.271520614,0.0,1.0
2018-08-21,45.68,45.93,45.53,45.53,106702,27.0016180463217,27.1493939769605,26.9129524879385,26.9129524879385,180513.158568436,0.0,1.0
2018-08-22,45.15,45.68,45.11,45.6,169952,26.6883330733675,27.0016180463217,26.6646889244653,26.9543297485173,287516.375747621,0.0,1.0
2018-08-23,44.41,45.06,44.31,45.06,233975,26.2509163186766,26.6351337383375,26.1918059464211,26.6351337383375,395827.316039528,0.0,1.0
2018-08-24,44.66,44.84,44.31,44.45,423844,26.3986922493154,26.5050909193754,26.1918059464211,26.2745604675788,717038.285882926,0.0,1.0
2018-08-27,45.42,45.65,44.87,44.87,130399,26.8479310784574,26.9838849346451,26.522824031052,26.522824031052,220602.569437924,0.0,1.0
2018-08-28,45.1,45.68,45.02,45.55,155186,26.6587778872397,27.0016180463217,26.6114895894353,26.9247745623896,262535.988318881,0.0,1.0
2018-08-29,45.09,45.26,44.6,45.1,308815,26.6528668500142,26.7533544828485,26.3632260259621,26.6587778872397,522437.92115716,0.0,1.0
2018-08-30,44.94,45.08,44.65,44.97,303052,26.5642012916309,26.6469558127886,26.3927812120899,26.5819344033075,512688.363202952,0.0,1.0
2018-08-31,44.9,45.04,44.76,45.0,243096,26.5405571427287,26.6233116638864,26.4578026215709,26.5996675149842,411257.77206943,0.0,1.0
2018-09-04,45.21,45.32,44.57,44.85,165944,26.7237992967208,26.7888207062019,26.3454929142855,26.5110019566009,280735.839866923,0.0,1.0
2018-09-05,45.35,45.64,45.17,45.17,114543,26.8065538178785,26.9779738974195,26.7001551478186,26.7001551478186,193778.173997716,0.0,1.0
2018-09-06,45.11,45.54,45.08,45.32,151796,26.6646889244653,26.918863525164,26.6469558127886,26.7888207062019,256800.95422817,0.0,1.0
2018-09-07,44.92,45.09,44.7,44.97,112589,26.5523792171798,26.6528668500142,26.4223363982176,26.5819344033075,190472.493580828,0.0,1.0
2018-09-10,45.03,45.23,44.85,45.13,177401,26.6174006266608,26.7356213711719,26.5110019566009,26.6765109989164,300118.224992962,0.0,1.0
2018-09-11,45.09,45.18,44.73,44.83,111126,26.6528668500142,26.7060661850441,26.4400695098943,26.4991798821498,187997.462644336,0.0,1.0
2018-09-12,45.03,45.42,44.91,45.05,169078,26.6174006266608,26.8479310784574,26.5464681799542,26.6292227011119,286037.78583751,0.0,1.0
2018-09-13,45.28,45.57,45.01,45.01,158719,26.7651765572997,26.9365966368407,26.6055785522097,26.6055785522097,268512.942726691,0.0,1.0
2018-09-14,45.97,46.06,45.26,45.26,119474,27.1730381258627,27.2262374608927,26.7533544828485,26.7533544828485,202120.19556152,0.0,1.0
2018-09-17,46.1,46.1,45.6,46.0,256312,27.2498816097949,27.2498816097949,26.9543297485173,27.1907712375394,433615.946270855,0.0,1.0
2018-09-18,46.15,46.43,45.94,46.04,295587,27.2794367959227,27.4449458382381,27.1553050141861,27.2144153864416,500059.445950105,0.0,1.0
2018-09-19,47.01,47.3,46.1,46.15,294746,27.7877859973201,27.9592060768612,27.2498816097949,27.2794367959227,498636.683805478,0.0,1.0
2018-09-20,47.6,47.84,47.14,47.27,161817,28.1365371936277,28.278402087041,27.8646294812523,27.9414729651845,273753.985680386,0.0,1.0
2018-09-21,47.62,47.75,47.33,47.71,331421,28.1483592680788,28.225202752011,27.9769391885378,28.2015586031088,560681.632264714,0.0,1.0
2018-09-24,46.53,47.67,46.53,47.62,252458,27.5040562104937,28.1779144542066,27.5040562104937,28.1483592680788,427095.939962418,0.0,1.0
2018-09-25,46.28,46.79,46.25,46.66,122572,27.3562802798549,27.657743178358,27.3385471681782,27.5808996944258,207361.238515213,0.0,1.0
2018-09-26,45.6,46.64,45.58,46.34,196888,26.9543297485173,27.5690776199747,26.9425076740662,27.3917465032082,333085.366386967,0.0,1.0
2018-09-27,45.54,46.05,45.18,45.66,172256,26.918863525164,27.2203264236672,26.7060661850441,26.9897959718706,291414.168828742,0.0,1.0
2018-09-28,45.65,45.77,45.17,45.4,144645,26.9838849346451,27.0548173813517,26.7001551478186,26.8361090040063,244703.246622662,0.0,1.0
2018-10-01,45.37,45.98,45.14,45.85,262862,26.8183758923296,27.1789491630883,26.6824220361419,27.1021056791561,444696.911844352,0.0,1.0
2018-10-02,45.41,45.56,45.16,45.37,152039,26.8420200412318,26.9306855996151,26.694244110593,26.8183758923296,257212.049592195,0.0,1.0
2018-10-03,45.59,45.82,45.32,45.56,157351,26.9484187112918,27.0843725674795,26.7888207062019,26.9306855996151,266198.628084777,0.0,1.0
2018-10-04,45.8,46.0,45.6,45.6,174622,27.0725504930284,27.1907712375394,26.9543297485173,26.9543297485173,295416.850438954,0.0,1.0
2018-10-05,45.56,45.94,45.13,45.92,527521,26.9306855996151,27.1553050141861,26.6765109989164,27.143482939735,892433.899281922,0.0,1.0
2018-10-08,46.22,46.61,45.46,45.46,269035,27.3208140565015,27.5513445082981,26.8715752273596,26.8715752273596,455140.087490947,0.0,1.0
2018-10-09,46.21,46.38,45.63,46.1,182669,27.314903019276,27.4153906521104,26.972062860194,27.2498816097949,309030.366464898,0.0,1.0
2018-10-10,45.11,46.47,45.08,46.01,221740,26.6646889244653,27.4685899871403,26.6469558127886,27.1966822747649,375128.749048423,0.0,1.0
2018-10-11,43.46,45.15,43.43,45.13,361291,25.6893677822492,26.6883330733675,25.6716346705725,26.6765109989164,611214.218780796,0.0,1.0
2018-10-12,43.7,44.36,43.06,44.11,374384,25.8312326756624,26.2213611325489,25.4529262932271,26.0735852019101,633364.307674506,0.0,1.0
2018-10-15,43.76,44.41,43.68,43.74,299004,25.8666988990157,26.2509163186766,25.8194106012113,25.8548768245646,505840.157303486,0.0,1.0
2018-10-16,44.14,44.19,43.4,44.11,159592,26.0913183135867,26.1208734997145,25.6539015588959,26.0735852019101,269989.840886335,0.0,1.0
2018-10-17,44.5,44.99,43.82,44.14,125826,26.3041156537066,26.5937564777586,25.9021651223691,26.0913183135867,212866.194542107,0.0,1.0
2018-10-18,43.94,44.76,43.79,44.44,81266,25.9730975690757,26.4578026215709,25.8844320106924,26.2686494303533,137481.793632945,0.0,1.0
2018-10-19,44.15,44.57,43.76,43.76,147148,26.0972293508123,26.3454929142855,25.8666988990157,25.8666988990157,248937.69804716,0.0,1.0
2018-10-22,43.74,44.5,43.6,44.27,136801,25.8548768245646,26.3041156537066,25.7721223034069,26.1681617975189,231433.155941974,0.0,1.0
2018-10-23,43.38,43.69,43.03,43.03,137684,25.6420794844448,25.8253216384369,25.4351931815504,25.4351931815504,232926.971606309,0.0,1.0
2018-10-24,42.26,43.28,42.17,43.26,259938,24.9800433151829,25.5829691121892,24.926843980153,25.5711470377381,439750.233472306,0.0,1.0
2018-10-25,42.8,43.21,42.46,42.53,237706,25.2992393253627,25.5415918516104,25.098264059694,25.1396413202728,402139.237040248,0.0,1.0
2018-10-26,42.44,42.86,41.92,42.47,288686,25.0864419852429,25.3347055487161,24.7790680495142,25.1041750969195,488384.675961906,0.0,1.0
2018-10-29,42.57,43.4,42.26,42.88,137112,25.163285469175,25.6539015588959,24.9800433151829,25.3465276231672,231959.290337907,0.0,1.0
2018-10-30,43.21,43.31,42.36,42.74,146102,25.5415918516104,25.6007022238659,25.0391536874385,25.2637731020094,247168.127056339,0.0,1.0
2018-10-31,43.37,43.88,43.34,43.55,234645,25.6361684472192,25.9376313457224,25.6184353355426,25.7425671172791,396960.788853916,0.0,1.0
2018-11-01,43.77,44.04,43.3,43.42,257531,25.8726099362413,26.0322079413312,25.5947911866403,25.665723633347,435678.190092854,0.0,1.0
2018-11-02,43.76,44.37,43.22,44.1,328054,25.8666988990157,26.2272721697744,25.5475028888359,26.0676741646845,554985.508434796,0.0,1.0
2018-11-05,47.48,48.8,45.91,45.91,773621,28.0656047469211,28.845861660694,27.1375719025094,27.1375719025094,1308773.68976094,0.0,1.0
2018-11-06,47.19,47.75,46.82,47.41,269079,27.8941846673801,28.225202752011,27.6754762900347,28.0242274863422,455214.524511593,0.0,1.0
2018-11-07,47.77,47.95,46.67,47.27,292895,28.2370248264621,28.343423496522,27.5868107316514,27.9414729651845,495505.253686921,0.0,1.0
2018-11-08,47.97,48.21,47.54,47.7,272174,28.3552455709731,28.4971104643864,28.1010709702744,28.1956475658832,460450.49221388,0.0,1.0
2018-11-09,48.27,48.87,47.78,47.78,314108,28.5325766877397,28.8872389212728,28.2429358636877,28.2429358636877,531392.356390828,0.0,1.0
2018-11-12,47.69,48.4,47.62,48.07,195734,28.1897365286577,28.6094201716719,28.1483592680788,28.4143559432287,331133.086345468,0.0,1.0
2018-11-13,47.91,48.37,47.55,47.63,168921,28.3197793476198,28.5916870599952,28.1069820075,28.1542703053044,285772.181013839,0.0,1.0
2018-11-14,46.7,48.21,46.48,47.98,192695,27.604543843328,28.4971104643864,27.4745010243659,28.3611566081987,325991.85666946,0.0,1.0
2018-11-15,47.1,47.3,46.08,46.32,167963,27.8409853323501,27.9592060768612,27.2380595353438,27.3799244287571,284151.484064311,0.0,1.0
2018-11-16,47.06,47.07,46.47,46.56,248019,28.0242274863422,28.0301824858081,27.6728825178564,27.7264775130492,416488.702344724,0.35,1.0
2018-11-19,47.38,47.45,46.9,46.9,110114,28.2147874692498,28.2564724655108,27.9289474948885,27.9289474948885,184910.176115486,0.0,1.0
2018-11-20,46.6,47.2,46.3,46.74,346716,27.7502975109126,28.1075974788643,27.5716475269368,27.8336675034347,582226.752475226,0.0,1.0
2018-11-21,46.18,46.84,46.13,46.64,216169,27.5001875333465,27.8932174980933,27.4704125360172,27.7741175087761,363004.230712793,0.0,1.0
2018-11-23,46.42,46.79,45.7888,46.03,64214,27.6431075205271,27.863442500764,27.267227954242,27.4108625413585,107832.083559582,0.0,1.0
2018-11-26,47.01,47.34,46.57,46.92,131554,27.9944524890129,28.1909674713864,27.732432512515,27.9408574938202,220913.53786709,0.0,1.0
2018-11-27,46.28,46.89,45.9,46.78,138870,27.5597375280051,27.9229924954226,27.3334475483024,27.8574875012981,233199.013360314,0.0,1.0
2018-11-28,47.62,47.66,46.46,46.46,226606,28.3577074564305,28.3815274542939,27.6669275183906,27.6669275183906,380530.680647564,0.0,1.0
2018-11-29,47.2,47.83,46.98,47.5,129450,28.1075974788643,28.4827624452135,27.9765874906153,28.2862474628401,217380.372142958,0.0,1.0
2018-11-30,46.92,47.24,46.62,46.95,274586,27.9408574938202,28.1314174767277,27.7622075098443,27.9587224922178,461101.636656982,0.0,1.0
2018-12-03,47.05,47.52,46.44,47.25,188324,28.0182724868764,28.2981574617719,27.6550175194588,28.1373724761936,316245.200490154,0.0,1.0
2018-12-04,45.7,47.0,45.69,46.96,128778,27.2143475589851,27.9884974895471,27.2083925595193,27.9646774916836,216251.90856567,0.0,1.0
2018-12-06,45.07,45.195,44.1,45.05,152178,26.8391825926359,26.9136200859591,26.2615476444474,26.8272725937042,255546.622417699,0.0,1.0
2018-12-07,44.54,45.67,44.21,45.04,159164,26.5235676209452,27.1964825605875,26.3270526385718,26.8213175942383,267277.941689934,0.0,1.0
2018-12-10,44.18,44.54,43.45,44.36,121117,26.3091876401742,26.5235676209452,25.8744726791664,26.4163776305597,203387.087932319,0.0,1.0
2018-12-11,43.64,44.85,43.5,44.54,102898,25.9876176690177,26.7081726043869,25.9042476764957,26.5235676209452,172792.626749835,0.0,1.0
2018-12-12,43.5,44.23,43.5,44.23,127022,25.9042476764957,26.3389626375035,25.9042476764957,26.3389626375035,213303.125765491,0.0,1.0
2018-12-13,44.22,44.26,43.41,43.41,339393,26.3330076380377,26.3568276359011,25.8506526813029,25.8506526813029,569929.522153071,0.0,1.0
2018-12-14,43.89,44.11,43.69,43.71,149069,26.1364926556643,26.2675026439132,26.0173926663471,26.0293026652788,250325.799111461,0.0,1.0
2018-12-17,43.89,44.74,43.53,43.6,241104,26.1364926556643,26.6426676102625,25.9221126748933,25.9637976711543,404876.610623065,0.0,1.0
2018-12-18,43.74,44.64,43.67,44.01,180899,26.0471676636764,26.5831176156039,26.0054826674153,26.2079526492546,303776.685517875,0.0,1.0
2018-12-19,43.95,44.93,43.65,43.65,264641,26.1722226524594,26.7558126001138,25.9935726684836,25.9935726684836,444401.383269871,0.0,1.0
2018-12-20,43.37,44.07,43.25,43.52,177040,25.8268326834395,26.2436826460498,25.7553726898492,25.9161576754274,297296.416254842,0.0,1.0
2018-12-21,43.18,44.51,43.17,43.44,299384,25.7136876935881,26.5057026225477,25.7077326941223,25.8685176797005,502743.95777248,0.0,1.0
2018-12-24,42.04,42.96,42.01,42.9,74486,25.03481775448,25.5826777053392,25.0169527560824,25.546947708544,125081.455383858,0.0,1.0
2018-12-26,43.83,43.92,41.49,42.08,244723,26.1007626588691,26.1543576540619,24.7072927838576,25.0586377523434,410953.857179924,0.0,1.0
2018-12-27,44.06,44.06,42.65,43.2,151255,26.2377276465839,26.2377276465839,25.3980727218975,25.7255976925199,253996.664260202,0.0,1.0
2018-12-28,44.09,44.52,43.83,44.41,166656,26.2555926449815,26.5116576220135,26.1007626588691,26.446152627889,279858.967167685,0.0,1.0
2018-12-31,44.15,44.36,43.765,44.25,194028,26.2913226417767,26.4163776305597,26.062055162341,26.3508726364353,325823.706806905,0.0,1.0
2019-01-02,43.64,43.9,43.23,43.51,444884,25.9876176690177,26.1424476551301,25.7434626909174,25.9102026759616,747076.47339087,0.0,1.0
2019-01-03,43.59,44.12,43.4,43.4,188822,25.9578426716884,26.2734576433791,25.8446976818371,25.8446976818371,317081.472605467,0.0,1.0
2019-01-04,44.81,45.1,44.11,44.11,450167,26.6843526065235,26.8570475910335,26.2675026439132,26.2675026439132,755948.010710538,0.0,1.0
2019-01-07,44.24,44.91,44.19,44.81,194361,26.3449176369694,26.7439026011821,26.3151426396401,26.6843526065235,326382.900811723,0.0,1.0
2019-01-08,43.94,44.91,43.6,44.53,214975,26.1662676529936,26.7439026011821,25.9637976711543,26.5176126214794,360999.192749575,0.0,1.0
2019-01-09,44.23,44.94,44.19,44.3,313315,26.3389626375035,26.7617675995797,26.3151426396401,26.3806476337646,526137.746604644,0.0,1.0
2019-01-10,44.86,44.91,44.13,44.13,270756,26.7141276038528,26.7439026011821,26.2794126428449,26.2794126428449,454670.065970945,0.0,1.0
2019-01-11,44.7,45.04,44.32,44.54,140646,26.618847612399,26.8213175942383,26.3925576326963,26.5235676209452,236181.381386007,0.0,1.0
2019-01-14,44.79,44.85,44.38,44.38,119087,26.6724426075918,26.7081726043869,26.4282876294915,26.4282876294915,199978.187542591,0.0,1.0
2019-01-15,45.24,45.25,44.7,45.0,154554,26.9404175835555,26.9463725830214,26.618847612399,26.7974975963749,259536.547208828,0.0,1.0
2019-01-16,45.34,45.46,44.83,45.21,154171,26.9999675782141,27.0714275718045,26.6962626054552,26.9225525851579,258893.390140225,0.0,1.0
2019-01-17,45.83,45.85,45.12,45.25,307520,27.2917625520413,27.303672550973,26.8689575899652,26.9463725830214,516406.427511801,0.0,1.0
2019-01-18,45.95,46.21,45.68,46.04,284252,27.3632225456317,27.518052531744,27.2024375600534,27.4168175408244,477333.376148166,0.0,1.0
2019-01-22,45.29,45.92,44.98,45.72,374068,26.9701925808848,27.3453575472341,26.7855875974431,27.2262575579169,628157.906888932,0.0,1.0
2019-01-23,45.43,45.92,45.12,45.63,398322,27.0535625734069,27.3453575472341,26.8689575899652,27.1726625627241,668886.709870432,0.0,1.0
2019-01-24,45.23,45.73,45.15,45.41,169732,26.9344625840897,27.2322125573827,26.8868225883628,27.0416525744752,285024.374851824,0.0,1.0
2019-01-25,45.04,45.73,44.95,45.42,156851,26.8213175942383,27.2322125573827,26.7677225990456,27.047607573941,263393.810359175,0.0,1.0
2019-01-28,44.9,45.04,44.36,44.78,208628,26.7379476017162,26.8213175942383,26.4163776305597,26.6664876081259,350340.921432531,0.0,1.0
2019-01-29,44.92,45.12,44.67,44.76,139710,26.749857600648,26.8689575899652,26.6009826140014,26.6545776091942,234609.592831925,0.0,1.0
2019-01-30,45.31,45.7,44.61,45.08,120651,26.9821025798166,27.2143475589851,26.5652526172063,26.8451375921017,202604.552177829,0.0,1.0
2019-01-31,45.86,45.99,45.1,45.23,285526,27.3096275504389,27.3870425434951,26.8570475910335,26.9344625840897,479472.755013444,0.0,1.0
2019-02-01,46.34,46.35,45.83,46.04,352580,27.5954675248002,27.6014225242661,27.2917625520413,27.4168175408244,592073.940596094,0.0,1.0
2019-02-04,46.13,46.18,45.62,46.13,207582,27.4704125360172,27.5001875333465,27.1667075632582,27.4704125360172,348584.414138119,0.0,1.0
2019-02-05,46.25,46.29,45.76,46.06,180307,27.5418725296075,27.5656925274709,27.2500775557803,27.4287275397561,302782.562842645,0.0,1.0
2019-02-06,46.41,46.49,46.11,46.11,213398,27.6371525210613,27.6847925167882,27.4585025370854,27.4585025370854,358350.997717752,0.0,1.0
2019-02-07,46.6,46.61,45.92,46.17,192445,27.7502975109126,27.7562525103785,27.3453575472341,27.4942325338806,323165.436207429,0.0,1.0
2019-02-08,46.53,46.73,45.98,46.38,219600,27.7086125146516,27.8277125039688,27.3810875440292,27.6192875226637,368765.776149816,0.0,1.0
2019-02-11,42.91,44.52,42.37,43.98,1357803,25.5529027080099,26.5116576220135,25.2313327368534,26.190087650857,2280105.99796698,0.0,1.0
2019-02-12,43.21,44.04,42.96,43.17,481258,25.7315526919857,26.2258176476522,25.5826777053392,25.7077326941223,808157.923034191,0.0,1.0
2019-02-13,43.79,44.04,43.16,43.16,354988,26.0769426610057,26.2258176476522,25.7017776946564,25.7017776946564,596117.601748045,0.0,1.0
2019-02-14,43.83,44.11,43.47,43.75,384430,26.1007626588691,26.2675026439132,25.8863826780981,26.0531226631422,645558.412228023,0.0,1.0
2019-02-15,44.53,44.64,44.19,44.2,260128,26.5176126214794,26.5831176156039,26.3151426396401,26.321097639106,436822.87713251,0.0,1.0
2019-02-19,45.27,45.54,44.45,44.45,453558,26.9582825819531,27.1190675675314,26.4699726257525,26.4699726257525,761642.385696531,0.0,1.0
2019-02-20,45.66,45.83,44.86,45.2,436628,27.1905275611217,27.2917625520413,26.7141276038528,26.9165975856921,733212.49229846,0.0,1.0
2019-02-21,45.9,46.0076,45.41,45.7,586971,27.3334475483024,27.397523342555,27.0416525744752,27.2143475589851,985677.670275197,0.0,1.0
2019-02-22,43.24,43.6117,42.73,43.6,326663,27.1488425648607,27.3822196412103,26.8286318870605,27.3748736315431,520276.622705167,2.35,1.0
2019-02-25,43.2,43.625,43.18,43.26,297159,27.1237280018959,27.3905702333961,27.1111707204136,27.161399846343,473285.560122956,0.0,1.0
2019-02-26,43.1,43.5,43.02,43.05,180195,27.0609415944841,27.3120872241313,27.0107124685547,27.0295483907782,286996.8316839,0.0,1.0
2019-02-27,43.06,43.33,42.92,42.98,209188,27.0358270315194,27.2053503315313,26.9479260611429,26.98559790559,333174.023842458,0.0,1.0
2019-02-28,43.22,43.33,43.04,43.15,209318,27.1362852833783,27.2053503315313,27.0232697500371,27.09233479819,333381.075026557,0.0,1.0
2019-03-01,43.46,43.7,43.21,43.53,248511,27.2869726611666,27.4376600389549,27.1300066426371,27.3309231463549,395803.821629887,0.0,1.0
2019-03-04,43.53,43.8,43.13,43.59,160084,27.3309231463549,27.5004464463667,27.0797775167077,27.3685949908019,254966.013503623,0.0,1.0
2019-03-05,43.16,43.62,42.95,43.56,212112,27.0986134389312,27.3874309130255,26.9667619833665,27.3497590685784,337831.082783292,0.0,1.0
2019-03-06,42.99,43.35,42.98,43.13,122801,26.9918765463312,27.2179076130136,26.98559790559,27.0797775167077,195585.326605147,0.0,1.0
2019-03-07,42.79,43.01,42.57,42.95,306037,26.8663037315076,27.0044338278135,26.7281736352016,26.9667619833665,487425.563295571,0.0,1.0
2019-03-08,43.08,43.18,42.5,42.5,407274,27.0483843130018,27.1111707204136,26.6842231500134,26.6842231500134,648665.87656277,0.0,1.0
2019-03-11,43.33,43.34,42.8,43.22,461369,27.2053503315313,27.2116289722725,26.8725823722488,27.1362852833783,734823.05966963,0.0,1.0
2019-03-12,43.3,43.48,43.22,43.37,170294,27.1865144093077,27.299529942649,27.1362852833783,27.230464894496,271227.494962557,0.0,1.0
2019-03-13,43.24,43.45,43.15,43.44,263686,27.1488425648607,27.2806940204254,27.09233479819,27.2744153796842,419973.065620026,0.0,1.0
2019-03-14,43.28,43.44,43.15,43.26,343942,27.1739571278254,27.2744153796842,27.09233479819,27.161399846343,547796.910474895,0.0,1.0
2019-03-15,43.56,44.12,43.35,43.35,744142,27.3497590685784,27.7013629500845,27.2179076130136,27.2179076130136,1185196.01721979,0.0,1.0
2019-03-18,44.05,44.34,43.56,43.56,382018,27.6574124648962,27.8394930463904,27.3497590685784,27.3497590685784,608440.609596381,0.0,1.0
2019-03-19,43.65,44.46,43.59,44.21,308610,27.406266835249,27.9148367352846,27.3685949908019,27.7578707167551,491523.584039337,0.0,1.0
2019-03-20,43.03,43.81,43.02,43.5,436322,27.0169911092959,27.5067250871079,27.0107124685547,27.3120872241313,694930.667299216,0.0,1.0
2019-03-21,43.33,43.54,42.75,42.89,161611,27.2053503315313,27.337201787096,26.8411891685429,26.9290901389194,257398.06856609,0.0,1.0
2019-03-22,42.77,43.16,42.68,43.11,321934,26.8537464500252,27.0986134389312,26.7972386833546,27.0672202352253,512744.737708175,0.0,1.0
2019-03-25,42.35,43.16,42.28,42.76,215593,26.5900435388957,27.0986134389312,26.5460930537074,26.847467809284,343375.276412924,0.0,1.0
2019-03-26,42.7,42.86,42.29,42.5,166061,26.809795964837,26.9102542166958,26.5523716944486,26.6842231500134,264485.589867976,0.0,1.0
2019-03-27,43.0,43.16,42.51,42.66,243777,26.9981551870723,27.0986134389312,26.6905017907545,26.7846814018722,388263.973125814,0.0,1.0
2019-03-28,43.19,43.25,42.66,43.0,242195,27.1174493611548,27.1551212056018,26.7846814018722,26.9981551870723,385744.319485457,0.0,1.0
2019-03-29,43.35,43.51,43.05,43.47,180932,27.2179076130136,27.3183658648725,27.0295483907782,27.2932513019078,288170.652627605,0.0,1.0
2019-04-01,44.05,44.06,43.53,43.59,214079,27.6574124648962,27.6636911056374,27.3309231463549,27.3685949908019,340963.926468867,0.0,1.0
2019-04-02,43.42,44.02,43.1,44.02,427198,27.2618580982019,27.6385765426727,27.0609415944841,27.6385765426727,680398.859578226,0.0,1.0
2019-04-03,43.59,43.85,43.4,43.56,378708,27.3685949908019,27.5318396500726,27.2493008167195,27.3497590685784,603168.767908912,0.0,1.0
2019-04-04,43.79,44.05,43.63,43.67,120079,27.4941678056255,27.6574124648962,27.3937095537667,27.4188241167314,191249.993350376,0.0,1.0
2019-04-05,43.86,44.1,43.76,43.98,201576,27.5381182908138,27.6888056686021,27.475331883402,27.6134619797079,321050.380662692,0.0,1.0
2019-04-08,43.6,43.9,43.57,43.84,148030,27.3748736315431,27.5632328537785,27.3560377093196,27.5255610093314,235767.590633301,0.0,1.0
2019-04-09,43.29,43.59,43.19,43.46,168481,27.1802357685666,27.3685949908019,27.1174493611548,27.2869726611666,268339.927295069,0.0,1.0
2019-04-10,43.77,43.92,43.24,43.25,131120,27.4816105241432,27.5757901352609,27.1488425648607,27.1551212056018,208835.009686134,0.0,1.0
2019-04-11,44.31,44.37,43.83,43.87,139870,27.8206571241669,27.858328968614,27.5192823685903,27.544396931555,222771.147077483,0.0,1.0
2019-04-12,44.36,44.75,44.29,44.5,115290,27.8520503278728,28.0969173167788,27.8080998426845,27.9399512982493,183622.546268413,0.0,1.0
2019-04-15,44.32,44.47,44.22,44.35,107210,27.8269357649081,27.9211153760258,27.7641493574963,27.8457716871316,170753.518825888,0.0,1.0
2019-04-16,44.9,44.92,44.51,44.51,139530,28.1910969278965,28.2036542093788,27.9462299389905,27.9462299389905,222229.62859599,0.0,1.0
2019-04-17,44.49,44.92,44.36,44.92,142786,27.9336726575081,28.2036542093788,27.8520503278728,28.2036542093788,227415.464406988,0.0,1.0
2019-04-18,44.5,44.86,44.46,44.6,93562,27.9399512982493,28.1659823649318,27.9148367352846,28.0027377056611,149016.329898216,0.0,1.0
2019-04-22,44.34,44.42,44.0,44.24,121654,27.8394930463904,27.8897221723199,27.6260192611903,27.7767066389786,193758.498080819,0.0,1.0
2019-04-23,44.38,44.46,44.03,44.38,293670,27.8646076093551,27.9148367352846,27.6448551834138,27.8646076093551,467728.624881994,0.0,1.0
2019-04-24,44.44,44.62,44.24,44.38,178450,27.9022794538022,28.0152949871434,27.7767066389786,27.8646076093551,284217.567712711,0.0,1.0
2019-04-25,44.76,44.96,44.02,44.35,206556,28.10319595752,28.2287687723436,27.6385765426727,27.8457716871316,328982.033715139,0.0,1.0
2019-04-26,45.32,45.39,44.6404,44.69,174109,28.454799839026,28.4987503242143,28.0281034142555,28.0592454723317,277303.650865185,0.0,1.0
2019-04-29,45.92,46.11,45.03,46.0,463610,28.8315182834968,28.9508124575792,28.2727192575318,28.8817474094262,738392.303543232,0.0,1.0
2019-04-30,46.33,46.39,45.4,45.96,303882,29.0889425538852,29.1266143983322,28.5050289649555,28.8566328464615,483993.291743759,0.0,1.0
2019-05-01,45.64,46.4,45.6,46.27,220737,28.6557163427438,29.1328930390734,28.6306017797791,29.0512707094381,351568.132497621,0.0,1.0
2019-05-02,45.61,46.0,45.38,45.5,127113,28.6368804205202,28.8817474094262,28.4924716834731,28.5678153723673,202453.055111604,0.0,1.0
2019-05-03,45.78,45.91,45.45,45.58,146429,28.7436173131203,28.8252396427556,28.5364221686614,28.6180444982967,233217.675666038,0.0,1.0
2019-05-06,45.72,45.75,45.01,45.32,174423,28.7059454686732,28.7247813908967,28.2601619760495,28.454799839026,277803.759109858,0.0,1.0
2019-05-07,44.99,45.67,44.91,45.49,170010,28.2476046945671,28.6745522649673,28.1973755686377,28.5615367316261,270775.167760369,0.0,1.0
2019-05-08,45.26,45.6,44.9,45.05,228386,28.4171279945789,28.6306017797791,28.1910969278965,28.2852765390142,363750.705629785,0.0,1.0
2019-05-09,45.55,45.69,44.87,45.04,293541,28.5992085760731,28.6871095464497,28.1722610056729,28.278997898273,467523.16639931,0.0,1.0
2019-05-10,45.89,45.9,44.88,44.97,223752,29.0324347872145,29.0387613147341,28.39345550774,28.450394255416,353672.689020278,0.35,1.0
2019-05-13,44.9,45.49,44.65,45.27,180764,28.4061085627791,28.7793736864325,28.2479453747904,28.6401900810024,285723.881610271,0.0,1.0
2019-05-14,44.99,45.4,44.81,44.83,407193,28.4630473104551,28.7224349387566,28.3491698151032,28.3618228701423,643627.959795816,0.0,1.0
2019-05-15,45.34,45.5,44.74,44.74,122088,28.6844757736393,28.7857002139521,28.3048841224663,28.3048841224663,192977.90078796,0.0,1.0
2019-05-16,46.1,46.11,45.51,45.51,216807,29.1652918651251,29.1716183926446,28.7920267414716,28.7920267414716,342695.103008774,0.0,1.0
2019-05-17,46.0,46.47,45.81,45.81,227270,29.1020265899296,29.3993733833484,28.9818225670581,28.9818225670581,359233.401416025,0.0,1.0
2019-05-20,46.02,46.51,45.87,45.87,137783,29.1146796449687,29.4246794934266,29.0197817321754,29.0197817321754,217786.138721803,0.0,1.0
2019-05-21,46.35,46.53,46.21,46.21,80782,29.3234550531138,29.4373325484657,29.2348836678401,29.2348836678401,127687.739838911,0.0,1.0
2019-05-22,46.13,46.4,46.04,46.17,113093,29.1842714476837,29.3550876907116,29.1273327000078,29.2095775577619,178759.990611794,0.0,1.0
2019-05-23,45.61,45.88,45.29,45.88,98769,28.8552920166671,29.026108259695,28.6528431360415,29.026108259695,156118.81825344,0.0,1.0
2019-05-24,45.74,45.91,45.38,45.7,87618,28.9375368744213,29.0450878422536,28.7097818837175,28.9122307643431,138493.03544361,0.0,1.0
2019-05-28,45.28,45.77,45.28,45.72,106946,28.646516608522,28.9565164569799,28.646516608522,28.9248838193822,169043.760055609,0.0,1.0
2019-05-29,45.06,45.18,44.74,45.04,162628,28.5073330030919,28.5832513333265,28.3048841224663,28.4946799480528,257057.286951579,0.0,1.0
2019-05-30,44.96,45.6,44.81,45.27,264612,28.4440677278964,28.8489654891476,28.3491698151032,28.6401900810024,418257.88188277,0.0,1.0
2019-05-31,44.96,45.15,44.63,44.76,221044,28.4440677278964,28.5642717507678,28.2352923197513,28.3175371775054,349392.299831054,0.0,1.0
2019-06-03,45.47,45.47,44.79,44.82,109686,28.7667206313934,28.7667206313934,28.3365167600641,28.3554963426227,173374.729914719,0.0,1.0
2019-06-04,45.68,45.99,45.27,45.84,243897,28.899577709304,29.09570006241,28.6401900810024,29.0008021496168,385514.801360339,0.0,1.0
2019-06-05,45.93,46.08,45.64,45.72,201466,29.0577408972927,29.152638810086,28.8742715992258,28.9248838193822,318446.413735561,0.0,1.0
2019-06-06,45.98,46.17,45.88,45.98,345418,29.0893735348905,29.2095775577619,29.026108259695,29.0893735348905,545983.557224096,0.0,1.0
2019-06-07,46.14,46.41,45.66,46.11,236641,29.1905979752033,29.3614142182311,28.8869246542649,29.1716183926446,374045.634463367,0.0,1.0
2019-06-10,46.17,46.28,45.87,46.18,302348,29.2095775577619,29.279169360477,29.0197817321754,29.2159040852815,477905.136847505,0.0,1.0
2019-06-11,46.76,46.81,46.17,46.43,261442,29.5828426814154,29.6144753190131,29.2095775577619,29.3740672732702,413247.234272048,0.0,1.0
2019-06-12,47.02,47.34,46.66,46.73,322238,29.7473323969237,29.9497812775493,29.5195774062199,29.5638630988567,509344.1844744,0.0,1.0
2019-06-13,47.28,47.39,47.0,47.21,208552,29.911822112432,29.981413915147,29.7346793418846,29.8675364197951,329646.870823755,0.0,1.0
2019-06-14,47.67,47.91,46.79,47.21,213053,30.1585566856944,30.3103933461636,29.601822263974,29.8675364197951,336761.358172607,0.0,1.0
2019-06-17,47.04,47.78,47.02,47.62,187759,29.7599854519628,30.2281484884095,29.7473323969237,30.1269240480967,296780.499918473,0.0,1.0
2019-06-18,47.29,47.55,47.17,47.19,225415,29.9181486399515,30.0826383554598,29.8422303097169,29.854883364756,356301.303208489,0.0,1.0
2019-06-19,47.28,47.77,47.25,47.39,250797,29.911822112432,30.2218219608899,29.8928425298733,29.981413915147,396421.258304812,0.0,1.0
2019-06-20,47.69,47.71,47.11,47.48,119763,30.1712097407335,30.1838627957726,29.8042711445996,30.038352662823,189302.898991452,0.0,1.0
2019-06-21,47.18,47.75,47.17,47.59,203180,29.8485568372365,30.2091689058508,29.8422303097169,30.107944465538,321155.640866405,0.0,1.0
2019-06-24,47.18,47.55,47.04,47.04,83266,29.8485568372365,30.0826383554598,29.7599854519628,29.7599854519628,131614.064338921,0.0,1.0
2019-06-25,47.36,47.69,47.11,47.13,74931,29.9624343325884,30.1712097407335,29.8042711445996,29.8169241996387,118439.380479184,0.0,1.0
2019-06-26,46.29,47.68,46.29,47.3,220014,29.2854958879965,30.164883213214,29.2854958879965,29.9244751674711,347764.234519054,0.0,1.0
2019-06-27,46.34,46.64,46.24,46.31,252713,29.3171285255943,29.5069243511808,29.2538632503988,29.2981489430356,399449.775914321,0.0,1.0
2019-06-28,47.07,47.07,46.48,46.59,324877,29.7789650345214,29.7789650345214,29.405699910868,29.475291713583,513515.509094179,0.0,1.0
2019-07-01,47.13,47.48,46.87,47.46,145131,29.8169241996387,30.038352662823,29.6524344841304,30.0256996077839,229400.725044701,0.0,1.0
2019-07-02,47.4,47.57,46.9,47.17,304726,29.9877404426666,30.0952914104989,29.6714140666891,29.8422303097169,481663.912878512,0.0,1.0
2019-07-03,48.41,48.41,47.42,47.63,248401,30.6267197221411,30.6267197221411,30.0003934977057,30.1332505756162,392634.030646992,0.0,1.0
2019-07-05,47.96,48.31,47.75,48.31,89987,30.3420259837614,30.5634544469456,30.2091689058508,30.5634544469456,142237.585661213,0.0,1.0
2019-07-08,47.98,48.09,47.83,47.88,128827,30.3546790388005,30.4242708415155,30.2597811260072,30.291413763605,203629.873737062,0.0,1.0
2019-07-09,48.18,48.18,47.73,47.9,103074,30.4812095891915,30.4812095891915,30.1965158508117,30.3040668186441,162923.498999231,0.0,1.0
2019-07-10,48.3,48.41,48.11,48.29,153092,30.5571279194261,30.6267197221411,30.4369238965546,30.5508013919065,241984.247325129,0.0,1.0
2019-07-11,48.13,48.26,47.87,48.26,118712,30.4495769515937,30.5318218093479,30.2850872360854,30.5318218093479,187641.640114838,0.0,1.0
2019-07-12,48.49,48.5,48.04,48.16,163048,30.6773319422975,30.6836584698171,30.3926382039178,30.4685565341524,257721.158243851,0.0,1.0
2019-07-15,48.37,48.5,48.07,48.5,97395,30.6014136120629,30.6836584698171,30.4116177864764,30.6836584698171,153947.010740149,0.0,1.0
2019-07-16,48.12,48.46,48.08,48.2,86103,30.4432504240742,30.6583523597389,30.417944313996,30.4938626442306,136098.356853628,0.0,1.0
2019-07-17,47.59,48.06,47.51,47.94,95614,30.107944465538,30.4052912589569,30.0573322453816,30.3293729287223,151131.880331728,0.0,1.0
2019-07-18,47.92,48.0,47.55,47.55,102506,30.3167198736832,30.3673320938396,30.0826383554598,30.0826383554598,162025.69210873,0.0,1.0
2019-07-19,47.6,48.03,47.55,48.03,101334,30.1142709930576,30.3863116763982,30.0826383554598,30.3863116763982,160173.175074103,0.0,1.0
2019-07-22,47.64,47.82,47.33,47.6,100585,30.1395771031358,30.2534545984877,29.9434547500297,30.1142709930576,158989.271269551,0.0,1.0
2019-07-23,47.78,47.93,47.41,47.62,241659,30.2281484884095,30.3230464012027,29.9940669701861,30.1269240480967,381977.315760087,0.0,1.0
2019-07-24,48.34,48.36,47.66,47.92,129799,30.5824340295043,30.5950870845434,30.1522301581749,30.3167198736832,205166.261584893,0.0,1.0
2019-07-25,48.05,48.39,47.97,48.34,79607,30.3989647314373,30.614066667102,30.3483525112809,30.5824340295043,125830.480866483,0.0,1.0
2019-07-26,48.57,48.63,47.88,48.16,102552,30.7279441624539,30.7659033275712,30.291413763605,30.4685565341524,162098.401821693,0.0,1.0
2019-07-29,47.95,48.68,47.85,48.57,126362,30.3356994562418,30.797535965169,30.2724341810463,30.7279441624539,199733.581509798,0.0,1.0
2019-07-30,47.92,48.11,47.73,47.73,74379,30.3167198736832,30.4369238965546,30.1965158508117,30.1965158508117,117566.863923626,0.0,1.0
2019-07-31,47.89,48.19,47.52,47.89,211252,30.2977402911245,30.487536116711,30.0636587729012,30.2977402911245,333914.614845506,0.0,1.0
2019-08-01,47.15,48.02,46.98,47.68,203498,29.8295772546778,30.3799851488787,29.7220262868455,30.164883213214,321658.286273412,0.0,1.0
2019-08-02,47.08,47.28,46.83,47.04,156693,29.785291562041,29.911822112432,29.6271283740522,29.7599854519628,247676.153333397,0.0,1.0
2019-08-05,46.31,48.57,45.84,48.57,309770,29.2981489430356,30.7279441624539,29.0008021496168,30.7279441624539,489636.690969517,0.0,1.0
2019-08-06,47.33,47.44,46.5,46.55,274950,29.9434547500297,30.0130465527448,29.4183529659071,29.4499856035048,434598.599548273,0.0,1.0
2019-08-07,47.24,47.57,46.36,46.86,271668,29.8865160023538,30.0952914104989,29.3297815806334,29.6461079566109,429410.919592945,0.0,1.0
2019-08-08,48.47,48.51,47.15,47.53,187344,30.6646788872584,30.6899849973366,29.8295772546778,30.0699853004207,296124.531855871,0.0,1.0
2019-08-09,48.2,48.47,47.99,48.15,118776,30.4938626442306,30.6646788872584,30.36100556632,30.4622300066328,187742.801454612,0.0,1.0
2019-08-12,47.39,48.21,47.15,47.91,96100,29.981413915147,30.5001891717501,29.8295772546778,30.3103933461636,151900.074255643,0.0,1.0
2019-08-13,48.08,48.17,47.07,47.36,251320,30.417944313996,30.4748830616719,29.7789650345214,29.9624343325884,397247.936128285,0.0,1.0
2019-08-14,46.37,47.57,46.32,47.56,228804,29.3361081081529,30.0952914104989,29.3044754705552,30.0889648829794,361658.112278753,0.0,1.0
2019-08-15,46.44,46.84,46.09,46.47,363936,29.3803938007898,29.6334549015718,29.1589653376055,29.3993733833484,575253.95862957,0.0,1.0
2019-08-16,47.16,47.38,46.3,46.36,253478,30.0573322453816,30.1975488080191,29.5092129550714,29.5474538357908,397707.367453969,0.35,1.0
2019-08-19,47.63,47.76,47.22,47.76,164283,30.3568858110163,30.4397410525748,30.0955731261009,30.4397410525748,257760.27681866,0.0,1.0
2019-08-20,46.83,47.59,46.8,47.59,154208,29.8470074014254,30.3313918905367,29.8278869610657,30.3313918905367,241952.586498006,0.0,1.0
2019-08-21,47.0,47.24,46.84,47.09,121083,29.9553565634635,30.1083200863407,29.8533808815453,30.0127178845424,189979.411126128,0.0,1.0
2019-08-22,47.22,47.78,46.71,47.22,77788,30.0955731261009,30.4524880128145,29.7705256399868,30.0955731261009,122049.490289135,0.0,1.0
2019-08-23,46.0,47.44,45.97,46.83,188941,29.3180085514749,30.2357896887384,29.2988881111152,29.8470074014254,296448.716315105,0.0,1.0
2019-08-26,46.45,46.48,46.11,46.22,146278,29.6048151568697,29.6239355972294,29.3881168327936,29.4582251141124,229510.404439169,0.0,1.0
2019-08-27,46.35,47.11,46.31,46.7,161955,29.5410803556709,30.0254648447822,29.5155864351913,29.7641521598669,254107.641278562,0.0,1.0
2019-08-28,46.39,46.65,46.14,46.33,125807,29.5665742761504,29.7322847592674,29.4072372731533,29.5283333954311,197391.374309729,0.0,1.0
2019-08-29,46.69,47.01,46.59,46.8,122763,29.757778679747,29.9617300435833,29.6940438785481,29.8278869610657,192615.333680838,0.0,1.0
2019-08-30,47.13,47.23,46.62,46.93,134348,30.038211805022,30.1019466062208,29.7131643189078,29.9107422026243,210792.216297689,0.0,1.0
2019-09-03,46.84,47.1,46.57,46.91,93688,29.8533808815453,30.0190913646623,29.6812969183084,29.8979952423845,146996.614467636,0.0,1.0
2019-09-04,47.46,47.55,47.02,47.34,79523,30.2485366489782,30.3058979700572,29.9681035237032,30.1720548875396,124771.707927481,0.0,1.0
2019-09-05,47.84,48.09,47.46,47.87,81595,30.4907288935339,30.650065896531,30.2485366489782,30.5098493338935,128022.679078289,0.0,1.0
2019-09-06,47.95,48.17,47.72,47.72,75736,30.5608371748526,30.7010537374901,30.4142471320952,30.4142471320952,118829.89916874,0.0,1.0
2019-09-09,47.92,48.17,47.46,48.17,105207,30.541716734493,30.7010537374901,30.2485366489782,30.7010537374901,165069.942984123,0.0,1.0
2019-09-10,48.09,48.09,47.27,48.08,190227,30.650065896531,30.650065896531,30.1274405267004,30.6436924164111,298466.452270675,0.0,1.0
2019-09-11,48.55,48.65,47.94,48.21,311117,30.9432459820458,31.0069807832446,30.5544636947327,30.7265476579696,488143.046103315,0.0,1.0
2019-09-12,48.95,49.26,48.37,48.64,171188,31.1981851868412,31.3957630705576,30.8285233398878,31.0006073031247,268594.23231882,0.0,1.0
2019-09-13,49.23,49.36,48.86,49.08,236442,31.376642630198,31.4594978717565,31.1408238657622,31.2810404283997,370977.857547997,0.0,1.0
2019-09-16,49.53,49.68,48.82,49.12,255031,31.5678470337946,31.6634492355929,31.1153299452827,31.3065343488793,400144.026815554,0.0,1.0
2019-09-17,49.63,49.7,49.39,49.54,84330,31.6315818349934,31.6761961958326,31.4786183121162,31.5742205139145,132313.898237295,0.0,1.0
2019-09-18,49.57,49.69,49.27,49.52,77650,31.5933409542741,31.6698227157127,31.4021365506775,31.5614735536747,121832.968079284,0.0,1.0
2019-09-19,49.45,49.73,49.31,49.5,64000,31.5168591928355,31.6953166361923,31.4276304711571,31.5487265934349,100416.097322268,0.0,1.0
2019-09-20,49.19,49.69,49.09,49.5,169705,31.3511487097184,31.6698227157127,31.2874139085196,31.5487265934349,266267.403063681,0.0,1.0
2019-09-23,49.89,49.98,48.9,48.9,149186,31.7972923181105,31.8546536391894,31.1663177862418,31.1663177862418,234073.060861249,0.0,1.0
2019-09-24,49.74,50.47,49.62,49.83,172336,31.7016901163122,32.1669541650638,31.6252083548735,31.7590514373911,270395.446064538,0.0,1.0
2019-09-25,49.11,49.76,48.97,49.76,226448,31.3001608687594,31.7144370765519,31.210932147081,31.7144370765519,355297.256350516,0.0,1.0
2019-09-26,49.02,49.31,48.91,48.97,107609,31.2427995476804,31.4276304711571,31.1726912663616,31.210932147081,168838.68463675,0.0,1.0
2019-09-27,48.92,49.23,48.65,49.14,98890,31.1790647464815,31.376642630198,31.0069807832446,31.319281309119,155158.560378112,0.0,1.0
2019-09-30,49.25,49.28,48.82,49.04,135983,31.3893895904378,31.4085100307974,31.1153299452827,31.2555465079202,213357.533783969,0.0,1.0
2019-10-01,48.33,49.42,48.29,49.29,166638,30.8030294194083,31.4977387524758,30.7775354989287,31.4148835109173,261455.275399815,0.0,1.0
2019-10-02,47.28,48.02,47.11,48.02,153506,30.1338140068203,30.6054515356918,30.0254648447822,30.6054515356918,240851.147430502,0.0,1.0
2019-10-03,47.29,47.59,46.99,47.35,93542,30.1401874869401,30.3313918905367,29.9489830833436,30.1784283676595,146767.54024562,0.0,1.0
2019-10-04,48.3,48.39,47.27,47.27,115940,30.7839089790486,30.8412703001276,30.1274405267004,30.1274405267004,181910.036305372,0.0,1.0
2019-10-07,48.2,48.58,48.03,48.16,99707,30.7201741778498,30.9623664224054,30.6118250158117,30.6946802573702,156440.434620491,0.0,1.0
2019-10-08,47.08,47.8,47.06,47.8,146108,30.0063444044225,30.4652349730543,29.9935974441828,30.4652349730543,229243.674180657,0.0,1.0
2019-10-09,47.23,47.59,46.83,47.35,111167,30.1019466062208,30.3313918905367,29.8470074014254,30.1784283676595,174421.19204726,0.0,1.0
2019-10-10,47.16,47.665,46.99,47.18,221461,30.0573322453816,30.3791929914359,29.9489830833436,30.0700792056214,347472.645766983,0.0,1.0
2019-10-11,47.41,47.89,47.3,47.75,152833,30.2166692483788,30.5225962941333,30.14656096706,30.4333675724549,239795.209407098,0.0,1.0
2019-10-14,47.21,47.42,47.17,47.19,77003,30.0891996459811,30.2230427284987,30.0637057255015,30.0764526857413,120817.824095416,0.0,1.0
2019-10-15,47.18,47.47,47.16,47.25,96014,30.0700792056214,30.2549101290981,30.0573322453816,30.1146935664606,150646.112004692,0.0,1.0
2019-10-16,46.88,47.01,46.61,47.01,88170,29.8788748020248,29.9617300435833,29.7067908387879,29.9617300435833,138338.864076632,0.0,1.0
2019-10-17,46.9,47.27,46.63,47.01,98946,29.8916217622646,30.1274405267004,29.7195377990277,29.9617300435833,155246.424463268,0.0,1.0
2019-10-18,46.96,47.07,46.78,46.86,82573,29.9298626429839,29.9999709243027,29.815140000826,29.8661278417851,129557.162565495,0.0,1.0
2019-10-21,47.62,47.65,46.88,47.25,149116,30.3505123308964,30.369632771256,29.8788748020248,30.1146935664606,233963.230754803,0.0,1.0
2019-10-22,45.95,47.46,45.88,47.46,239856,29.2861411508754,30.2485366489782,29.2415267900362,30.2485366489782,376334.428739532,0.0,1.0
2019-10-23,45.77,46.27,45.39,46.03,370535,29.1714185087175,29.4900925147118,28.9292262641618,29.3371289918345,581369.978457918,0.0,1.0
2019-10-24,45.11,46.09,44.99,45.93,175306,28.750768820805,29.3753698725538,28.6742870593664,29.2733941906357,275055.3805809,0.0,1.0
2019-10-25,45.39,45.49,45.11,45.25,198490,28.9292262641618,28.9929610653607,28.750768820805,28.8399975424834,311431.111835892,0.0,1.0
2019-10-28,44.13,45.0,42.31,43.0,588192,28.1261677690562,28.6806605394863,26.966194387237,27.4059645155091,922874.142440309,0.0,1.0
2019-10-29,44.72,44.72,43.85,44.0,406227,28.5022030961295,28.5022030961295,27.9477103256994,28.0433125274977,637370.78073333,0.0,1.0
2019-10-30,44.61,44.87,44.17,44.68,313429,28.4320948148107,28.5978052979278,28.1516616895358,28.4767091756499,491770.577619083,0.0,1.0
2019-10-31,44.84,44.93,44.08,44.51,316022,28.5786848575681,28.6360461786471,28.0943003684568,28.3683600136119,495838.998562155,0.0,1.0
2019-11-01,44.9,45.29,44.83,45.14,164899,28.6169257382874,28.865491462963,28.5723113774482,28.7698892611647,258726.781755387,0.0,1.0
2019-11-04,44.7,45.32,44.52,45.31,174951,28.4894561358897,28.8846119033226,28.3747334937318,28.8782384232027,274498.385041066,0.0,1.0
2019-11-05,45.13,45.41,44.76,44.76,199160,28.7635157810448,28.9419732244016,28.527697016609,28.527697016609,312482.342854734,0.0,1.0
2019-11-06,45.12,45.45,44.81,45.29,158037,28.7571423009249,28.9674671448811,28.5595644172085,28.865491462963,247960.293320615,0.0,1.0
2019-11-07,44.61,45.12,44.61,44.81,227273,28.6551666190067,28.9827643543955,28.6551666190067,28.7836363191592,353815.724221793,0.35,1.0
2019-11-08,44.5,44.81,44.42,44.54,108449,28.5845082839229,28.7836363191592,28.5331204038619,28.6102022239534,168832.027896535,0.0,1.0
2019-11-11,44.3,44.53,44.0,44.23,329617,28.4560385837704,28.6037787389458,28.2633340335417,28.4110741887171,513143.565539306,0.0,1.0
2019-11-12,44.59,44.68,44.21,44.45,217035,28.6423196489915,28.7001310140601,28.3982272187018,28.5523908588848,337877.335655695,0.0,1.0
2019-11-13,44.45,44.57,44.14,44.36,96712,28.5523908588848,28.6294726789762,28.3532628236485,28.4945794938162,150560.015140109,0.0,1.0
2019-11-14,44.52,44.64,44.3,44.38,254242,28.5973552539381,28.6744370740296,28.4560385837704,28.5074264638314,395800.721412561,0.0,1.0
2019-11-15,44.2,44.74,44.04,44.61,183760,28.3918037336942,28.7386719241058,28.2890279735722,28.6551666190067,286075.2376349,0.0,1.0
2019-11-18,44.32,44.42,44.02,44.06,137379,28.4688855537857,28.5331204038619,28.276181003557,28.3018749435875,213869.885018746,0.0,1.0
2019-11-19,44.13,44.63,44.12,44.36,582750,28.3468393386408,28.668013589022,28.3404158536332,28.4945794938162,907217.809815727,0.0,1.0
2019-11-20,44.44,44.8,43.99,44.21,242757,28.5459673738771,28.7772128341516,28.2569105485341,28.3982272187018,377921.01906038,0.0,1.0
2019-11-21,43.96,44.52,43.79,44.4,112022,28.2376400935112,28.5973552539381,28.1284408483816,28.5202734338467,174394.428985289,0.0,1.0
2019-11-22,44.09,44.24,43.75,43.75,151955,28.3211453986103,28.4174976737247,28.1027469083512,28.1027469083512,236561.616972199,0.0,1.0
2019-11-25,44.14,44.39,43.9,44.18,294089,28.3532628236485,28.513849948839,28.1990991834655,28.3789567636789,457834.025690084,0.0,1.0
2019-11-26,44.3,44.38,44.12,44.23,164818,28.4560385837704,28.5074264638314,28.3404158536332,28.4110741887171,256586.572249178,0.0,1.0
2019-11-27,44.29,44.46,44.05,44.46,329966,28.4496150987628,28.5588143438924,28.2954514585798,28.5588143438924,513686.884313438,0.0,1.0
2019-11-29,44.72,44.72,44.28,44.29,178287,28.7258249540906,28.7258249540906,28.4431916137552,28.4496150987628,277554.940641126,0.0,1.0
2019-12-02,44.08,44.83,44.0,44.83,121989,28.3147219136027,28.7964832891744,28.2633340335417,28.7964832891744,189910.928188092,0.0,1.0
2019-12-03,43.05,43.73,42.96,43.66,164362,27.6531029578175,28.0898999383359,27.5952915927489,28.0449355432825,255876.677231974,0.0,1.0
2019-12-04,43.36,43.66,42.97,43.01,197050,27.8522309930538,28.0449355432825,27.6017150777565,27.627409017787,306764.94109685,0.0,1.0
2019-12-05,43.43,43.46,43.12,43.42,167726,27.8971953881072,27.9164658431301,27.6980673528709,27.8907719030996,261113.709771176,0.0,1.0
2019-12-06,43.81,43.88,43.51,43.55,114710,28.1412878183969,28.1862522134503,27.9485832681682,27.9742772081987,178579.073297232,0.0,1.0
2019-12-09,44.06,44.24,43.74,44.04,179111,28.3018749435875,28.4174976737247,28.0963234233435,28.2890279735722,278837.733391513,0.0,1.0
2019-12-10,43.83,44.14,43.57,44.05,192104,28.1541347884121,28.3532628236485,27.9871241782139,28.2954514585798,299065.071019889,0.0,1.0
2019-12-11,43.84,43.95,43.41,43.78,182481,28.1605582734198,28.2312166085036,27.884348418092,28.122017363374,284084.106654626,0.0,1.0
2019-12-12,44.35,44.5,43.85,43.86,219539,28.4881560088085,28.5845082839229,28.1669817584274,28.173405243435,341775.531101047,0.0,1.0
2019-12-13,44.4,44.64,44.16,44.42,198215,28.5202734338467,28.6744370740296,28.3661097936637,28.5331204038619,308578.598322821,0.0,1.0
2019-12-16,45.06,45.16,44.33,44.69,252939,28.9442234443498,29.008458294426,28.4753090387933,28.7065544990677,393772.227536645,0.0,1.0
2019-12-17,45.28,45.55,45.09,45.09,224436,29.0855401145175,29.2589742097233,28.9634938993727,28.9634938993727,349399.118599403,0.0,1.0
2019-12-18,44.71,45.35,44.59,45.3,147411,28.719401469083,29.1305045095709,28.6423196489915,29.0983870845327,229487.575397247,0.0,1.0
2019-12-19,44.46,44.64,44.16,44.64,335999,28.5588143438924,28.6744370740296,28.3661097936637,28.6744370740296,523078.982205533,0.0,1.0
2019-12-20,44.65,45.11,44.28,44.77,1147582,28.6808605590372,28.9763408693879,28.4431916137552,28.7579423791287,1786541.10445981,0.0,1.0
2019-12-23,44.06,44.99,43.93,44.99,135503,28.3018749435875,28.8992590492964,28.2183696384884,28.8992590492964,210949.35200937,0.0,1.0
2019-12-24,44.16,44.32,43.93,44.09,56964,28.3661097936637,28.4688855537857,28.2183696384884,28.3211453986103,88680.8328071094,0.0,1.0
2019-12-26,44.3,44.44,43.9,44.08,162046,28.4560385837704,28.5459673738771,28.1990991834655,28.3147219136027,252271.157802487,0.0,1.0
2019-12-27,44.46,44.52,44.21,44.36,139353,28.5588143438924,28.5973552539381,28.3982272187018,28.4945794938162,216942.98318533,0.0,1.0
2019-12-30,44.47,44.6,44.3,44.55,132778,28.5652378289,28.6487431339991,28.4560385837704,28.616625708961,206707.106566645,0.0,1.0
2019-12-31,44.81,44.84,44.38,44.39,266257,28.7836363191592,28.8029067741821,28.5074264638314,28.513849948839,414505.521043511,0.0,1.0
2020-01-02,44.95,45.17,44.56,45.11,163460,28.8735651092659,29.0148817794336,28.6230491939686,28.9763408693879,254472.455070749,0.0,1.0
2020-01-03,45.28,45.29,44.61,44.64,259880,29.0855401145175,29.0919635995251,28.6551666190067,28.6744370740296,404577.888313875,0.0,1.0
2020-01-06,44.82,45.04,44.61,44.99,135374,28.7900598041668,28.9313764743345,28.6551666190067,28.8992590492964,210748.526445293,0.0,1.0
2020-01-07,44.41,44.95,44.27,44.71,117957,28.5266969188543,28.8735651092659,28.4367681287476,28.719401469083,183633.961720178,0.0,1.0
2020-01-08,44.6,44.9,44.34,44.5,136727,28.6487431339991,28.8414476842278,28.4817325238009,28.5845082839229,212854.85968713,0.0,1.0
2020-01-09,45.14,45.14,44.68,44.68,142164,28.9956113244108,28.9956113244108,28.7001310140601,28.7001310140601,221319.112337439,0.0,1.0
2020-01-10,44.52,45.2,44.47,45.19,130993,28.5973552539381,29.0341522344565,28.5652378289,29.0277287494489,203928.241203246,0.0,1.0
2020-01-13,44.55,44.65,44.25,44.53,151057,28.616625708961,28.6808605590372,28.4239211587323,28.6037787389458,235163.621960247,0.0,1.0
2020-01-14,44.62,44.87,44.33,44.47,101891,28.6615901040144,28.8221772292049,28.4753090387933,28.5652378289,158622.616662263,0.0,1.0
2020-01-15,44.67,44.98,44.48,44.48,133872,28.6937075290525,28.8928355642888,28.5716613139076,28.5716613139076,208410.231893009,0.0,1.0
2020-01-16,45.59,45.6,44.75,44.94,188629,29.2846681497538,29.2910916347614,28.7450954091135,28.8671416242583,293655.235088341,0.0,1.0
2020-01-17,45.97,45.97,45.44,45.74,204484,29.5287605800435,29.5287605800435,29.1883158746395,29.3810204248682,318338.098022066,0.0,1.0
2020-01-21,45.76,46.0,45.64,45.91,130155,29.3938673948834,29.5480310350664,29.3167855747919,29.4902196699977,202623.6534304,0.0,1.0
2020-01-22,46.12,46.25,45.65,46.01,97401,29.6251128551578,29.7086181602569,29.3232090597995,29.554454520074,151632.641602508,0.0,1.0
2020-01-23,44.75,46.09,44.05,45.58,346843,28.7450954091135,29.605842400135,28.2954514585798,29.2782446647462,539960.783886599,0.0,1.0
2020-01-24,44.75,45.08,44.56,44.79,137426,28.7450954091135,28.957070414365,28.6230491939686,28.770789349144,213943.054022713,0.0,1.0
2020-01-27,44.5,44.69,44.17,44.17,208532,28.5845082839229,28.7065544990677,28.3725332786713,28.3725332786713,324639.973087075,0.0,1.0
2020-01-28,44.97,45.44,44.82,44.82,163749,28.8864120792812,29.1883158746395,28.7900598041668,28.7900598041668,254922.366605775,0.0,1.0
2020-01-29,44.89,45.36,44.8,45.0,152598,28.8350241992202,29.1369279945785,28.7772128341516,28.905682534304,237562.63121795,0.0,1.0
2020-01-30,45.6,45.67,44.66,44.66,102322,29.2910916347614,29.3360560298148,28.6872840440449,28.6872840440449,159293.591996508,0.0,1.0
2020-01-31,44.63,45.66,44.62,45.56,125875,28.668013589022,29.3296325448072,28.6615901040144,29.2653976947309,195960.603707515,0.0,1.0
2020-02-03,45.46,46.02,44.82,44.82,185444,29.2011628446547,29.5608780050816,28.7900598041668,28.7900598041668,288696.867479138,0.0,1.0
2020-02-04,46.07,46.41,45.84,45.93,105629,29.5929954301197,29.8113939203789,29.4452552749444,29.503066640013,164441.887658559,0.0,1.0
2020-02-05,47.14,47.37,46.29,46.47,138660,30.2803083259354,30.4280484811107,29.7343121002874,29.8499348304246,215864.129573657,0.0,1.0
2020-02-06,47.02,47.6,46.93,47.34,124841,30.2032265058439,30.5757886362861,30.1454151407753,30.4087780260879,194350.885620258,0.0,1.0
2020-02-07,46.85,47.34,46.82,46.87,166487,30.0940272607143,30.4087780260879,30.0747568056914,30.1068742307296,259184.850283639,0.0,1.0
2020-02-10,50.81,51.3,49.18,49.45,502018,32.6377273237331,32.9524780891066,31.5906992674905,31.7641333626963,781535.256024146,0.0,1.0
2020-02-11,50.72,51.3,50.04,51.18,348155,32.5799159586645,32.9524780891066,32.1431189781461,32.8753962690151,542003.288848381,0.0,1.0
2020-02-12,50.0,50.88,49.63,50.88,199456,32.1174250381156,32.6826917187864,31.8797560928335,32.6826917187864,310510.571384994,0.0,1.0
2020-02-13,50.2,50.35,49.72,49.84,200615,32.2458947382681,32.3422470133824,31.9375674579022,32.0146492779936,312314.887887056,0.0,1.0
2020-02-14,50.36,50.44,49.71,50.24,217035,32.34867049839,32.400058378451,31.9311439728945,32.2715886782986,337877.335655695,0.0,1.0
2020-02-18,49.81,50.38,49.68,50.3,174259,31.9953788229708,32.3615174684053,31.9118735178717,32.3101295883443,271284.201322486,0.0,1.0
2020-02-19,49.83,50.03,49.65,49.94,125009,32.008225792986,32.1366954931385,31.8926030628488,32.0788841280699,194612.425889754,0.0,1.0
2020-02-20,50.35,50.45,49.56,49.65,349540,32.3422470133824,32.4064818634586,31.8347916977802,31.8926030628488,544159.439284408,0.0,1.0
2020-02-21,47.29,47.97,46.88,47.91,193755,31.8990265478564,32.3577141784875,31.6224648882112,32.3172417404906,287239.923646376,2.37,1.0
2020-02-24,46.64,47.05,45.95,46.27,280109,31.4605751362238,31.737136795869,30.9951420992599,31.2109951019098,415258.897951861,0.0,1.0
2020-02-25,45.7,46.76,45.36,46.55,297338,30.8265069409397,31.5415200122175,30.5971631256242,31.3998664792285,440800.724715058,0.0,1.0
2020-02-26,44.34,46.23,44.17,45.84,570953,29.9091316796776,31.1840134765786,29.7944597720198,30.920942629599,846432.33013687,0.0,1.0
2020-02-27,42.77,43.82,42.54,43.53,494254,28.8501028854265,29.5583705503715,28.6949585397719,29.36275376672,732726.800453748,0.0,1.0
2020-02-28,41.58,41.93,40.67,41.9,560273,28.0473995318222,28.2834887534705,27.4335675555365,28.2632525344721,830599.33287464,0.0,1.0
2020-03-02,44.58,44.59,41.51,41.59,441442,30.071021431665,30.0777668379978,28.0001816874925,28.054144938155,654433.518486251,0.0,1.0
2020-03-03,42.75,44.77,42.45,44.5,430579,28.8366120727609,30.1991841519884,28.6342498827766,30.0170581810025,638329.225484415,0.0,1.0
2020-03-04,43.99,44.16,42.89,43.42,258049,29.6730424580293,29.787714365687,28.9310477614202,29.2885542970591,382555.16016115,0.0,1.0
2020-03-05,42.62,43.15,42.24,42.67,321074,28.7489217904343,29.1064283260732,28.4925963497876,28.7826488220984,475989.116383251,0.0,1.0
2020-03-06,42.99,43.01,41.41,41.41,408814,28.9985018247483,29.0119926374139,27.9327276241644,27.9327276241644,606062.822355911,0.0,1.0
2020-03-09,39.77,40.49,39.0,39.65,391571,26.8264809855836,27.3121502415459,26.3070846979573,26.7455361095899,580500.240727389,0.0,1.0
2020-03-10,41.1,41.39,39.14,40.84,382885,27.7236200278473,27.9192368114988,26.4015203866166,27.5482394631942,567623.329283594,0.0,1.0
2020-03-11,38.77,40.04,38.37,40.04,396255,26.1519403523027,27.0086069565695,25.8821240989903,27.0086069565695,587444.225668987,0.0,1.0
2020-03-12,33.46,37.8,33.45,37.24,395441,22.5701295895808,25.4976359380201,22.563384183248,25.1198931833828,586237.478499376,0.0,1.0
2020-03-13,35.46,35.95,33.24,35.63,414846,23.9192108561427,24.2497357664504,22.421730650259,24.0338827638005,615005.204330234,0.0,1.0
2020-03-16,30.27,33.62,30.13,32.66,417603,20.4183449694145,22.6780560909057,20.3239092807552,22.030497082956,619092.430308884,0.0,1.0
2020-03-17,31.95,31.99,28.08,30.83,374920,21.5515732333265,21.5785548586578,18.9411009825292,20.7960877240519,555815.293404039,0.0,1.0
2020-03-18,31.98,32.09,27.83,30.0,535568,21.571809452325,21.6460089219859,18.772465824209,20.2362189984287,793974.408027882,0.0,1.0
2020-03-19,31.0,32.28,30.4,31.44,515258,20.9107596317096,21.7741716423093,20.5060352517411,21.2075575103533,763865.028402801,0.0,1.0
2020-03-20,29.01,31.68,28.71,31.37,452742,19.5684237714805,21.3694472623407,19.3660615814962,21.1603396660236,671185.659784304,0.0,1.0
2020-03-23,27.19,29.29,26.52,28.49,470212,18.3407598189092,19.7572951487992,17.888817594611,19.2176626421744,697084.766729167,0.0,1.0
2020-03-24,30.25,30.63,27.59,28.22,416204,20.4048541567489,20.6611795973957,18.6105760722216,19.0355366711886,617018.426266762,0.0,1.0
2020-03-25,30.63,32.17,30.15,30.62,1002950,20.6611795973957,21.6999721726484,20.3374000934208,20.6544341910629,1486863.72698063,0.0,1.0
2020-03-26,32.62,32.77,30.62,31.12,260016,22.0035154576248,22.1046965526169,20.6544341910629,20.9917045077034,385471.218739316,0.0,1.0
2020-03-27,31.99,32.83,29.84,31.6,313428,21.5785548586578,22.1451689906138,20.1282924971037,21.3154840116782,464653.994935028,0.0,1.0
2020-03-30,32.98,33.24,31.15,32.03,248528,22.2463500856059,22.421730650259,21.0119407267018,21.605536483989,368440.369249757,0.0,1.0
2020-03-31,31.04,32.72,30.88,32.72,267674,20.9377412570409,22.0709695209529,20.8298147557159,22.0709695209529,396824.130072101,0.0,1.0
2020-04-01,28.29,30.08,27.96,29.73,372386,19.0827545155182,20.2901822490912,18.8601561065355,20.0540930274428,552058.66278021,0.0,1.0
2020-04-02,27.82,29.97,27.43,28.12,542407,18.7657204178762,20.2159827794303,18.5026495708966,18.9680826078605,804113.159739155,0.0,1.0
2020-04-03,27.64,28.21,27.32,27.47,414165,18.6443031038856,19.0287912648558,18.4284501012357,18.5296311962279,613995.628381211,0.0,1.0
2020-04-06,29.88,30.22,28.5,28.79,477911,20.155274122435,20.3846179377505,19.2244080485072,19.4200248321587,708498.460167547,0.0,1.0
2020-04-07,30.85,32.14,30.75,31.32,249094,20.8095785367175,21.6797359536499,20.7421244733894,21.1266126343595,369279.458805039,0.0,1.0
2020-04-08,32.38,32.82,30.3,31.01,296492,21.8416257056374,22.138423584281,20.438581188413,20.9175050380424,439546.537853274,0.0,1.0
2020-04-09,33.74,34.22,32.47,32.5,287138,22.7590009668995,23.0827804708743,21.9023343626326,21.9225705816311,425679.3228354,0.0,1.0
2020-04-13,32.47,33.79,32.22,33.79,213486,21.9023343626326,22.7927279985635,21.7336992043124,22.7927279985635,316490.941341232,0.0,1.0
2020-04-14,33.43,33.64,32.62,33.1,326644,22.5498933705824,22.6915469035714,22.0035154576248,22.3272949615996,484246.587801846,0.0,1.0
2020-04-15,31.35,32.65,31.25,32.65,216592,21.146848853358,22.0237516766232,21.0793947900299,22.0237516766232,321095.556462625,0.0,1.0
2020-04-16,31.08,31.72,30.19,31.53,298818,20.9647228823721,21.3964288876719,20.3643817187521,21.2682661673485,442994.81047799,0.0,1.0
2020-04-17,32.73,32.83,31.9,32.05,270375,22.0777149272857,22.1451689906138,21.5178462016625,21.6190272966546,400828.33658945,0.0,1.0
2020-04-20,31.72,32.48,31.5,32.44,179480,21.3964288876719,21.9090797689654,21.2480299483501,21.8820981436342,266077.373466758,0.0,1.0
2020-04-21,31.0,31.76,30.78,31.09,315409,20.9107596317096,21.4234105130032,20.7623606923878,20.9714682887049,467590.808378519,0.0,1.0
2020-04-22,30.58,31.8,30.54,31.8,393921,20.6274525657316,21.4503921383344,20.6004709404004,21.4503921383344,583984.093121232,0.0,1.0
2020-04-23,29.92,31.01,29.89,30.74,199305,20.1822557477662,20.9175050380424,20.1620195287678,20.7353790670566,295467.745257366,0.0,1.0
2020-04-24,29.81,30.55,29.41,30.13,477366,20.1080562781053,20.6072163467332,19.8382400247929,20.3239092807552,707690.502910253,0.0,1.0
2020-04-27,30.95,31.07,29.93,29.93,191101,20.8770326000456,20.9579774760393,20.189001154099,20.189001154099,283305.394176904,0.0,1.0
2020-04-28,32.25,32.79,31.75,31.75,249109,21.7539354233108,22.1181873652825,21.4166651066704,21.4166651066704,369301.696160745,0.0,1.0
2020-04-29,32.74,33.46,32.43,32.98,314562,22.0844603336185,22.5701295895808,21.8753527373014,22.2463500856059,466335.139026355,0.0,1.0
2020-04-30,31.58,32.32,31.16,32.26,225523,21.3019931990126,21.8011532676405,21.0186861330346,21.7606808296436,334335.678049607,0.0,1.0
2020-05-01,29.08,30.86,29.08,30.81,318515,19.6156416158102,20.8163239430503,19.6156416158102,20.7825969113863,472195.423499912,0.0,1.0
2020-05-04,30.58,30.9,27.18,28.93,473805,20.6274525657316,20.8433055683815,18.3340144125764,19.5144605208181,702411.354665797,0.0,1.0
2020-05-05,29.06,31.08,28.94,30.73,302977,19.6021508031446,20.9647228823721,19.5212059271509,20.7286336607238,449160.4879699,0.0,1.0
2020-05-06,27.94,29.25,27.83,29.25,274812,18.8466652938699,19.730313523468,18.772465824209,19.730313523468,407406.146407102,0.0,1.0
2020-05-07,28.55,29.23,27.18,27.18,340364,19.2581350801713,19.7168227108023,18.3340144125764,18.3340144125764,504586.355820367,0.0,1.0
2020-05-08,29.46,29.61,28.72,29.09,232657,19.871967056457,19.9731481514491,19.3728069878291,19.622387022143,344911.764423085,0.0,1.0
2020-05-11,28.99,29.4,28.19,29.14,187891,19.5549329588149,19.8314946184601,19.0153004521902,19.6561140538071,278546.600055954,0.0,1.0
2020-05-12,27.86,29.06,27.85,28.99,192096,18.7927020432074,19.6021508031446,18.7859566368746,19.5549329588149,284780.472105362,0.0,1.0
2020-05-13,26.77,27.74,26.7,27.5,391958,18.0574527529312,18.7117571672137,18.0102349086015,18.5498674152263,581073.964504587,0.0,1.0
2020-05-14,26.19,26.69,25.28,26.25,653661,17.6662191856282,18.0034895022687,17.0523872093426,17.7066916236251,969046.14451557,0.0,1.0
2020-05-15,26.0,26.09,25.18,25.57,327512,17.7876364996188,17.8492090875021,17.2266418100155,17.4934563575097,478720.823881379,0.37,1.0
2020-05-18,27.67,27.85,26.79,27.12,717996,18.9301500747866,19.0532952505532,18.3281069932611,18.5538731488332,1049487.15364181,0.0,1.0
2020-05-19,27.25,27.78,27.07,27.66,218846,18.6428113313313,19.0054054599773,18.5196661555647,18.9233086761329,319884.88184599,0.0,1.0
2020-05-20,28.11,28.29,27.5,27.65,652550,19.2311716155494,19.354316791316,18.8138462976737,18.9164672774792,953825.428148568,0.0,1.0
2020-05-21,29.26,29.47,27.93,28.07,429254,20.0179324607249,20.1616018324526,19.1080264397828,19.2038060209346,627436.028403164,0.0,1.0
2020-05-22,29.65,29.77,29.14,29.48,502356,20.2847470082191,20.3668437920635,19.9358356768805,20.1684432311063,734288.448062222,0.0,1.0
2020-05-26,31.05,31.3,30.59,30.71,517992,21.2425428197371,21.4135777860796,20.9278384816669,21.0099352655113,757143.423764512,0.0,1.0
2020-05-27,31.46,32.42,31.1,32.23,344890,21.5230401645388,22.1798144352939,21.2767498130056,22.0498278608736,504122.062545642,0.0,1.0
2020-05-28,31.14,31.85,31.1,31.65,603698,21.3041154076204,21.789854712033,21.2767498130056,21.6530267389591,882418.976817766,0.0,1.0
2020-05-29,30.23,30.99,30.06,30.73,313804,20.6815481301337,21.2014944278149,20.5652443530208,21.0236180628187,458683.98537236,0.0,1.0
2020-06-01,29.76,30.3,29.57,30.3,262183,20.3600023934098,20.7294379207096,20.2300158189895,20.7294379207096,383230.116049768,0.0,1.0
2020-06-02,30.56,30.97,29.8,29.88,450444,20.9073142857058,21.1878116305075,20.3873679880246,20.4420991772542,658409.227119689,0.0,1.0
2020-06-03,31.63,32.54,31.15,31.28,538052,21.6393439416517,22.2619112191383,21.3109568062741,21.3998949887722,786464.91344141,0.0,1.0
2020-06-04,32.23,32.26,31.0,31.41,381502,22.0498278608736,22.0703520568347,21.2083358264686,21.4888331712703,557637.435429523,0.0,1.0
2020-06-05,34.14,34.67,33.29,33.63,307166,23.3565350037302,23.7191291323763,22.7750161181658,23.0076236723916,448981.29103162,0.0,1.0
2020-06-08,35.3,35.3,34.46,35.05,241472,24.1501372475594,24.1501372475594,23.5754597606486,23.9791022812169,352957.066563314,0.0,1.0
2020-06-09,33.9,34.87,33.72,34.57,465798,23.1923414360414,23.8559571054503,23.0691962602749,23.6507151458393,680852.006406785,0.0,1.0
2020-06-10,33.46,34.21,32.61,33.64,561099,22.8913198952787,23.4044247943061,22.3098010097142,23.0144650710453,820152.469402701,0.0,1.0
2020-06-11,31.1,32.73,31.06,32.0,556230,21.2767498130056,22.3918977935586,21.2493842183908,21.8924756918385,813035.503638154,0.0,1.0
2020-06-12,32.03,33.54,31.5,32.5,354879,21.9129998877996,22.9460510845083,21.5504057591536,22.2345456245235,518722.878118054,0.0,1.0
2020-06-15,32.38,32.49,30.81,30.83,285509,22.1524488406791,22.2277042258698,21.0783492520483,21.0920320493557,417325.48335801,0.0,1.0
2020-06-16,32.4,33.62,32.16,33.5,301716,22.1661316379865,23.0007822737379,22.0019380702977,22.9186854898935,441015.083716609,0.0,1.0
2020-06-17,32.33,33.16,32.01,32.37,317901,22.1182418474106,22.6860779356677,21.8993170904922,22.1456074420254,464672.526908065,0.0,1.0
2020-06-18,32.84,33.2,32.02,32.25,325080,22.4671531787493,22.7134435302825,21.9061584891459,22.063510658181,475165.995222644,0.0,1.0
2020-06-19,32.55,33.59,32.2,33.49,283598,22.268752617792,22.9802580777768,22.0293036649125,22.9118440912398,414532.194884802,0.0,1.0
2020-06-22,32.57,32.68,31.93,32.56,346422,22.2824354150994,22.3576908002901,21.8445859012626,22.2755940164457,506361.37073034,0.0,1.0
2020-06-23,32.67,33.32,32.47,33.01,232260,22.3508494016364,22.7955403141269,22.2140214285624,22.5834569558622,339491.983666825,0.0,1.0
2020-06-24,31.73,32.24,31.19,32.24,592510,21.7077579281887,22.0566692595273,21.3383224008889,22.0566692595273,866065.595636053,0.0,1.0
2020-06-25,32.32,32.39,31.25,31.54,292580,22.1114004487569,22.1592902393328,21.3793707928111,21.5777713537684,427661.089215705,0.0,1.0
2020-06-26,31.44,32.04,31.13,31.89,460974,21.5093573672314,21.9198412864533,21.2972740089667,21.8172203066478,673800.816665937,0.0,1.0
2020-06-29,31.88,32.01,31.295,31.67,248049,21.8103789079941,21.8993170904922,21.4101570867527,21.6667095362665,362570.597849704,0.0,1.0
2020-06-30,32.15,32.31,31.54,31.83,314706,21.995096671644,22.1045590501032,21.5777713537684,21.7761719147256,460002.429225229,0.0,1.0
2020-07-01,31.6,32.26,31.41,32.1,363864,21.6188197456906,22.0703520568347,21.4888331712703,21.9608896783755,531856.157517201,0.0,1.0
2020-07-02,31.27,32.47,31.23,32.36,222308,21.3930535901185,22.2140214285624,21.3656879955037,22.1387660433717,324945.250602791,0.0,1.0
2020-07-06,31.53,32.0,31.17,31.95,215827,21.5709299551147,21.8924756918385,21.3246396035815,21.85826869857,315472.0415003,0.0,1.0
2020-07-07,30.53,31.34,30.46,31.24,213521,20.8867900897447,21.4409433806944,20.8389002991688,21.3725293941574,312101.385707931,0.0,1.0
2020-07-08,30.65,31.01,30.22,30.49,210915,20.9688868735891,21.2151772251223,20.67470673148,20.8594244951299,308292.223090882,0.0,1.0
2020-07-09,29.71,30.52,29.47,30.52,187133,20.3257954001413,20.879948691091,20.1616018324526,20.879948691091,273530.325409128,0.0,1.0
2020-07-10,31.26,31.29,29.71,29.71,340067,21.3862121914648,21.4067363874259,20.3257954001413,20.3257954001413,497072.334494213,0.0,1.0
2020-07-13,31.32,31.76,30.74,31.51,221486,21.427260583387,21.7282821241498,21.0304594614724,21.5572471578073,323743.74190317,0.0,1.0
2020-07-14,32.03,32.16,30.93,31.19,195659,21.9129998877996,22.0019380702977,21.1604460358927,21.3383224008889,285992.689366517,0.0,1.0
2020-07-15,32.45,32.76,32.11,32.71,220594,22.200338631255,22.4124219895197,21.9677310770292,22.3782149962512,322439.914944457,0.0,1.0
2020-07-16,33.1,33.2,31.91,32.27,280672,22.6450295437455,22.7134435302825,21.8309031039552,22.0771934554884,410255.291654761,0.0,1.0
2020-07-17,33.65,33.79,32.92,33.15,325648,23.021306469699,23.1170860508508,22.5218843679789,22.679236537014,475996.234810703,0.0,1.0
2020-07-20,33.0,33.57,32.9,33.57,295259,22.5766155572085,22.9665752804694,22.5082015706715,22.9665752804694,431576.955160092,0.0,1.0
2020-07-21,33.77,34.13,33.25,33.25,199492,23.1034032535434,23.3496936050765,22.747650523551,22.747650523551,291595.344896504,0.0,1.0
2020-07-22,33.97,34.03,33.33,33.58,130768,23.2402312266173,23.2812796185395,22.8023817127806,22.9734166791231,191142.201498938,0.0,1.0
2020-07-23,34.14,34.4,33.75,33.89,173191,23.3565350037302,23.5344113687264,23.089720456236,23.1855000373878,253151.451576858,0.0,1.0
2020-07-24,33.94,34.425,33.8,34.26,121775,23.2197070306562,23.5515148653607,23.1239274495045,23.4386317875746,177997.228584464,0.0,1.0
2020-07-27,33.66,33.86,33.32,33.76,215531,23.0281478683527,23.1649758414267,22.7955403141269,23.0965618548897,315039.381433283,0.0,1.0
2020-07-28,33.46,33.7108,33.4,33.67,210950,22.8913198952787,23.0629021735135,22.8502715033565,23.0349892670064,308343.382220428,0.0,1.0
2020-07-29,34.17,34.455,33.5784,33.58,325636,23.3770591996913,23.5720390613218,22.9723220553385,22.9734166791231,475978.694537717,0.0,1.0
2020-07-30,33.66,33.79,33.3,33.58,247529,23.0281478683527,23.1170860508508,22.7818575168195,22.9734166791231,361810.519353592,0.0,1.0
2020-07-31,33.3,33.53,32.9,33.45,261621,22.7818575168195,22.9392096858546,22.5082015706715,22.884478496625,382408.646598201,0.0,1.0
2020-08-03,32.96,33.77,31.78,33.3,379036,22.5492499625937,23.1034032535434,21.7419649214571,22.7818575168195,554032.909330657,0.0,1.0
2020-08-04,32.29,33.22,32.28,33.0,335510,22.0908762527958,22.7271263275899,22.0840348541421,22.5766155572085,490411.415827333,0.0,1.0
2020-08-05,32.71,33.0,32.465,32.49,230138,22.3782149962512,22.5766155572085,22.2106007292356,22.2277042258698,336390.278726925,0.0,1.0
2020-08-06,32.95,33.19,32.55,32.55,131856,22.54240856394,22.7066021316288,22.268752617792,22.268752617792,192732.519583109,0.0,1.0
2020-08-07,34.16,34.2,32.65,32.76,223442,23.3702178010376,23.3975833956524,22.337166604329,22.4124219895197,326602.806400081,0.0,1.0
2020-08-10,34.57,35.02,34.345,34.5,186200,23.6507151458393,23.9585780852558,23.4967836761311,23.6028253552634,272166.569184374,0.0,1.0
2020-08-11,34.65,36.05,34.39,35.16,222173,23.7054463350689,24.6632421465868,23.5275699700727,24.0543576664076,324747.922531686,0.0,1.0
2020-08-12,34.34,35.29,34.11,35.29,191067,23.4933629768042,24.1432958489057,23.3360108077691,24.1432958489057,279280.611570091,0.0,1.0
2020-08-13,34.14,34.25,33.66,34.01,148573,23.3565350037302,23.4317903889209,23.0281478683527,23.2675968212321,217167.581543663,0.0,1.0
2020-08-14,33.76,34.06,33.51,33.56,111716,23.3496936050765,23.5571849582022,23.1767841441385,23.2113660363261,161523.839404044,0.37,1.0
2020-08-17,33.05,33.84,32.94,33.75,137744,22.8586307360124,23.4050246325767,22.7825505731997,23.342777226639,199156.250983481,0.0,1.0
2020-08-18,32.75,33.29,32.68,32.97,129916,22.6511393828867,23.024623818513,22.6027247338241,22.8032997085122,187838.188979338,0.0,1.0
2020-08-19,32.51,32.95,32.4,32.71,126161,22.4851463003862,22.7894669516372,22.4090661375735,22.6234738691367,182409.047075204,0.0,1.0
2020-08-20,32.03,32.36,32.01,32.15,158750,22.1531601353851,22.3814006238234,22.1393273785101,22.2361566766354,229527.637092197,0.0,1.0
2020-08-21,31.8,32.17,31.64,31.91,149851,21.9940834313221,22.2499894335104,21.8834213763217,22.0701635941348,216661.076824585,0.0,1.0
2020-08-24,32.61,32.61,31.75,31.75,279945,22.5543100847614,22.5543100847614,21.9595015391345,21.9595015391345,404756.625926143,0.0,1.0
2020-08-25,32.76,33.2,32.65,33.07,139477,22.6580557613243,22.9623764125753,22.5819755985115,22.8724634928875,201661.897566667,0.0,1.0
2020-08-26,32.43,32.78,32.16,32.78,196608,22.429815272886,22.6718885181993,22.2430730550729,22.6718885181993,284264.375895576,0.0,1.0
2020-08-27,33.1,33.54,32.61,32.61,183545,22.8932126282,23.197533279451,22.5543100847614,22.5543100847614,265377.323780078,0.0,1.0
2020-08-28,32.93,33.3,32.5,33.28,283303,22.7756341947622,23.0315401969505,22.4782299219487,23.0177074400754,409611.768007122,0.0,1.0
2020-08-31,32.17,33.0,32.16,33.0,222884,22.2499894335104,22.8240488438248,22.2430730550729,22.8240488438248,322255.356634062,0.0,1.0
2020-09-01,32.12,32.38,31.68,31.86,240077,22.2154075413228,22.3952333806984,21.9110868900718,22.0355817019472,347113.741922415,0.0,1.0
2020-09-02,32.3,32.62,31.83,32.14,571379,22.3399023531982,22.5612264631989,22.0148325666347,22.2292402981979,826124.546482536,0.0,1.0
2020-09-03,32.13,33.56,31.94,32.5,286477,22.2223239197603,23.2113660363261,22.0909127294474,22.4782299219487,414200.874905584,0.0,1.0
2020-09-04,32.02,32.8,31.76,32.69,283355,22.1462437569476,22.6857212750744,21.966417917572,22.6096411122616,409686.951863052,0.0,1.0
2020-09-08,31.19,31.88,30.84,31.88,401246,21.5721843466332,22.0494144588223,21.3301111013199,22.0494144588223,580138.874158713,0.0,1.0
2020-09-09,31.64,32.16,31.31,31.47,197580,21.8834213763217,22.2430730550729,21.6551808878835,21.7658429428838,285669.735664103,0.0,1.0
2020-09-10,30.98,31.9169,30.98,31.69,278197,21.4269403994452,22.0749358952567,21.4269403994452,21.9180032685093,402229.291692208,0.0,1.0
2020-09-11,31.15,31.43,30.81,31.01,155686,21.5445188328831,21.7381774291338,21.3093619660073,21.4476895347578,225097.572965895,0.0,1.0
2020-09-14,31.39,31.58,31.18,31.27,257336,21.7105119153837,21.8419231056966,21.5652679681957,21.6275153741334,372067.552874063,0.0,1.0
2020-09-15,31.0,31.52,30.89,31.52,546054,21.4407731563203,21.8004248350715,21.3646929935075,21.8004248350715,789508.562801527,0.0,1.0
2020-09-16,31.78,32.21,30.91,31.01,235468,21.980250674447,22.2776549472605,21.3785257503826,21.4476895347578,340449.84976898,0.0,1.0
2020-09-17,32.32,32.4,31.22,31.31,363149,22.3537351100733,22.4090661375735,21.5929334819458,21.6551808878835,525056.578786735,0.0,1.0
2020-09-18,31.54,32.51,31.54,32.29,384462,21.8142575919465,22.4851463003862,21.8142575919465,22.3329859747607,555871.838814112,0.0,1.0
2020-09-21,30.49,31.12,29.96,30.89,238423,21.0880378560066,21.5237696975706,20.7214697988179,21.3646929935075,344722.316966507,0.0,1.0
2020-09-22,30.3,31.125,30.14,30.5,262351,20.9566266656937,21.5272278867893,20.8459646106933,21.0949542344441,379318.457441102,0.0,1.0
2020-09-23,29.68,30.715,29.67,30.34,524347,20.5278112025673,21.2436563708509,20.5208948241298,20.9842921794438,758123.640481147,0.0,1.0
2020-09-24,29.96,30.45,29.41,29.76,638515,20.7214697988179,21.0603723422565,20.3410689847542,20.5831422300675,923192.687860941,0.0,1.0
2020-09-25,29.71,30.06,29.53,29.64,318207,20.5485603378799,20.7906335831931,20.4240655260044,20.5001456888172,460077.485456356,0.0,1.0
2020-09-28,30.47,30.9,29.98,29.98,287624,21.0742050991316,21.3716093719451,20.735302555693,20.735302555693,415859.257266179,0.0,1.0
2020-09-29,29.83,30.3,29.39,30.29,233132,20.6315568791301,20.9566266656937,20.3272362278791,20.9497102872562,337072.359625689,0.0,1.0
2020-09-30,29.99,30.3394,29.77,29.9,225719,20.7422189341305,20.9838771967375,20.590058608505,20.6799715281928,326354.322625597,0.0,1.0
2020-10-01,30.06,30.27,29.68,30.23,149061,20.7906335831931,20.9358775303811,20.5278112025673,20.908212016631,215518.860551811,0.0,1.0
2020-10-02,30.38,30.5,29.67,29.67,139678,21.0119576931939,21.0949542344441,20.5208948241298,20.5208948241298,201952.512086701,0.0,1.0
2020-10-05,30.84,31.06,30.57,30.75,243541,21.3301111013199,21.4822714269454,21.1433688835068,21.2678636953822,352122.143402021,0.0,1.0
2020-10-06,30.48,31.28,30.38,31.19,216471,21.0811214775691,21.6344317525709,21.0119576931939,21.5721843466332,312983.163017228,0.0,1.0
2020-10-07,30.72,30.91,30.4,30.65,205481,21.2471145600696,21.3785257503826,21.0257904500689,21.198699911007,297093.344235224,0.0,1.0
2020-10-08,31.26,31.44,30.87,31.05,171853,21.6205989956959,21.7450938075713,21.3508602366325,21.4753550485079,248472.522943025,0.0,1.0
2020-10-09,30.98,31.66,30.94,31.41,208123,21.4269403994452,21.8972541331968,21.3992748856951,21.7243446722587,300913.262453791,0.0,1.0
2020-10-12,31.27,31.57,30.58,30.83,289824,21.6275153741334,21.8350067272591,21.1502852619443,21.3231947228824,419040.112709347,0.0,1.0
2020-10-13,30.28,31.3099,30.23,31.05,212277,20.9427939088186,21.6551117240991,20.908212016631,21.4753550485079,306919.295867845,0.0,1.0
2020-10-14,30.0,30.6,30.0,30.3,149138,20.749135312568,21.1641180188194,20.749135312568,20.9566266656937,215630.190492322,0.0,1.0
2020-10-15,29.83,30.1,29.54,29.65,141750,20.6315568791301,20.8182990969432,20.430981904442,20.5070620672547,204948.299576812,0.0,1.0
2020-10-16,30.01,30.2,29.75,29.8,203028,20.7560516910055,20.8874628813185,20.5762258516299,20.6108077438176,293546.690416092,0.0,1.0
2020-10-19,29.29,30.1399,29.28,30.05,160599,20.2580724435039,20.845895446909,20.2511560650664,20.7837172047556,232201.001507841,0.0,1.0
2020-10-20,29.69,29.87,29.43,29.62,150877,20.5347275810048,20.6592223928802,20.3549017416292,20.4863129319422,218144.512135807,0.0,1.0
2020-10-21,30.56,30.66,29.73,29.86,190851,21.1364525050693,21.2056162894445,20.5623930947549,20.6523060144427,275940.65553816,0.0,1.0
2020-10-22,30.43,30.83,30.33,30.54,185853,21.0465395853815,21.3231947228824,20.9773758010063,21.1226197481942,268714.330308637,0.0,1.0
2020-10-23,30.73,30.84,30.35,30.58,123473,21.2540309385072,21.3301111013199,20.9912085578813,21.1502852619443,178522.620061007,0.0,1.0
2020-10-26,29.78,30.43,29.59,30.43,214851,20.5969749869425,21.0465395853815,20.4655637966296,21.0465395853815,310640.896736351,0.0,1.0
2020-10-27,29.0,29.68,29.0,29.68,234922,20.0574974688157,20.5278112025673,20.0574974688157,20.5278112025673,339660.419281721,0.0,1.0
2020-10-28,28.8,29.01,28.425,28.47,330240,19.9191699000653,20.0644138472533,19.6598057086582,19.690929411627,477475.3188871,0.0,1.0
2020-10-29,29.25,29.4,28.37,28.82,220573,20.2304069297538,20.3341526063166,19.6217656272518,19.9330026569403,318914.012575352,0.0,1.0
2020-10-30,29.79,29.865,29.15,29.15,342883,20.60389136538,20.6557642036615,20.1612431453786,20.1612431453786,495755.116781631,0.0,1.0
2020-11-02,31.66,31.95,30.555,30.78,385659,21.8972541331968,22.0978291078849,21.1329943158505,21.2886128306948,557602.513343871,0.0,1.0
2020-11-03,32.43,33.22,31.985,32.0,374253,22.429815272886,22.9762091694503,22.1220364324163,22.1324110000725,541111.223714432,0.0,1.0
2020-11-04,32.11,32.72,31.31,31.93,248821,22.2084911628853,22.6303902475742,21.6551808878835,22.0839963510099,359756.196465622,0.0,1.0
2020-11-05,32.48,32.74,31.79,32.14,232440,22.4643971650736,22.6442230044492,21.9871670528846,22.2292402981979,336071.836004475,0.0,1.0
2020-11-06,32.57,32.755,32.27,32.46,185025,22.5266445710113,22.6545975721055,22.3191532178857,22.4505644081986,267517.1719873,0.0,1.0
2020-11-09,34.82,35.44,34.25,34.43,327455,24.0828297194539,24.5116451825803,23.6885961485151,23.8130909603906,473448.645064727,0.0,1.0
2020-11-10,35.19,35.3,34.72,35.06,177286,24.3387357216423,24.414815884455,24.0136659350787,24.2488228019545,256327.790044266,0.0,1.0
2020-11-11,34.71,35.4,34.44,35.25,126497,24.0067495566412,24.4839796688303,23.8200073388281,24.3802339922674,182894.850451979,0.0,1.0
2020-11-12,34.27,34.63,33.95,34.45,110184,23.7024289053902,23.951418529141,23.4811047953895,23.8269237172656,159308.807340892,0.0,1.0
2020-11-13,34.85,34.93,34.11,34.3,97744,24.3594848569548,24.4154033300842,23.8422389805087,23.9750453541909,139837.866851583,0.37,1.0
2020-11-16,35.76,35.92,35.34,35.71,164967,24.9955574888007,25.1073944350593,24.7019855048719,24.9606084430949,236010.736013516,0.0,1.0
2020-11-17,35.58,35.88,34.885,35.22,165973,24.8697409242598,25.0794351984947,24.3839491889489,24.6181077951779,237449.97416678,0.0,1.0
2020-11-18,35.55,35.994,35.445,35.98,229028,24.8487714968363,25.159119022704,24.7753785008541,25.1493332899063,327659.876506837,0.0,1.0
2020-11-19,35.1,35.285,34.55,35.22,216509,24.5342300854839,24.6635415545955,24.1497905827199,24.6181077951779,309749.516227793,0.0,1.0
2020-11-20,35.08,35.41,34.56,34.87,186414,24.5202504672016,24.75091416886,24.1567803918611,24.3734644752372,266693.977239227,0.0,1.0
2020-11-23,35.04,35.647,34.81,35.46,176318,24.492291230637,24.9165726455056,24.3315256203902,24.7858632145658,252250.092154376,0.0,1.0
2020-11-24,35.97,35.99,34.94,35.33,214110,25.1423434807652,25.1563230990475,24.4223931392253,24.6949956957307,306317.376735067,0.0,1.0
2020-11-25,35.56,35.76,34.965,35.76,494328,24.8557613059775,24.9955574888007,24.4398676620782,24.9955574888007,707212.44316796,0.0,1.0
2020-11-27,35.1,35.75,34.98,35.52,137603,24.5342300854839,24.9885676796596,24.45035237579,24.8278020694128,196862.313721337,0.0,1.0
2020-11-30,34.51,35.07,34.27,35.0,516136,24.1218313461553,24.5132606580604,23.9540759267674,24.4643319940723,738412.150569943,0.0,1.0
2020-12-01,35.33,35.43,34.85,35.13,199693,24.6949956957307,24.7648937871423,24.3594848569548,24.5551995129074,285691.634731473,0.0,1.0
2020-12-02,35.64,35.76,35.205,35.21,202590,24.9116797791068,24.9955574888007,24.6076230814661,24.6111179860367,289836.240029691,0.0,1.0
2020-12-03,36.21,36.39,35.42,35.7,283748,25.3100989001531,25.435915464694,24.7579039780012,24.9536186339537,405945.275857371,0.0,1.0
2020-12-04,36.49,36.64,36.26,36.47,319532,25.5058135561057,25.6106606932231,25.3450479458589,25.4918339378233,457139.806748444,0.0,1.0
2020-12-07,36.08,36.6,35.96,36.3,283661,25.219231381318,25.5827014566585,25.135353671624,25.3730071824236,405820.808939544,0.0,1.0
2020-12-08,36.15,36.22,35.72,35.72,117443,25.2681600453061,25.3170887092942,24.9675982522361,24.9675982522361,168020.32448693,0.0,1.0
2020-12-09,36.84,36.94,36.06,36.37,285225,25.7504568760464,25.820354967458,25.2052517630356,25.4219358464117,408058.352151976,0.0,1.0
2020-12-10,37.2,37.29,36.51,36.72,283656,26.0020900051283,26.0649982873987,25.519793174388,25.6665791663524,405813.655668405,0.0,1.0
2020-12-11,37.58,37.66,36.78,36.78,283096,26.2677027524925,26.3236212256218,25.7085180211994,25.7085180211994,405012.489300782,0.0,1.0
2020-12-14,37.39,37.98,37.31,37.97,231624,26.1348963788104,26.547295118139,26.0789779056811,26.5403053089979,331373.854882458,0.0,1.0
2020-12-15,38.37,38.47,37.44,37.59,179753,26.8198976746444,26.889795766056,26.1698454245162,26.2746925616336,257164.389427203,0.0,1.0
2020-12-16,38.75,38.88,38.27,38.61,245910,27.0855104220086,27.1763779408437,26.7499995832328,26.9876530940323,351812.181182198,0.0,1.0
2020-12-17,38.38,38.76,38.08,38.76,380674,26.8268874837856,27.0925002311498,26.6171932095507,27.0925002311498,544612.867550534,0.0,1.0
2020-12-18,38.44,38.76,38.07,38.26,1148394,26.8688263386325,27.0925002311498,26.6102034004095,26.7430097740916,1642954.73139177,0.0,1.0
2020-12-21,38.44,38.47,37.5,38.47,300897,26.8688263386325,26.889795766056,26.2117842793632,26.889795766056,430479.565211581,0.0,1.0
2020-12-22,37.95,38.64,37.9,38.44,247910,26.5263256907155,27.0086225214558,26.4913766450097,26.8688263386325,354673.489637993,0.0,1.0
2020-12-23,38.48,39.1,38.21,38.21,571477,26.8967855751972,27.3301537419493,26.7080607283858,26.7080607283858,817585.986196002,0.0,1.0
2020-12-24,38.64,38.68,37.98,38.6,69140,27.0086225214558,27.0365817580205,26.547295118139,26.9806632848912,98915.4333168117,0.0,1.0
2020-12-28,38.58,39.12,38.35,38.8,164172,26.9666836666088,27.3441333602317,26.8059180563621,27.1204594677144,234873.365902338,0.0,1.0
2020-12-29,38.23,38.98,38.09,38.66,126441,26.7220403466681,27.2462760322554,26.6241830186918,27.0226021397381,180893.351229549,0.0,1.0
2020-12-30,38.44,38.92,38.21,38.28,81676,26.8688263386325,27.2043371774084,26.7080607283858,26.7569893923739,116850.114717731,0.0,1.0
2020-12-31,38.96,38.99,38.24,38.42,120186,27.232296413973,27.2532658413965,26.7290301558093,26.8548467203502,171944.609034052,0.0,1.0
2021-01-04,38.02,39.0364,37.8,39.0,193284,26.5752543547037,27.2856985558115,26.4214785535981,27.2602556505377,276522.57178488,0.0,1.0
2021-01-05,38.25,38.54,37.57,38.06,288108,26.7360199649504,26.9387244300442,26.2607129433513,26.6032135912683,412182.928291004,0.0,1.0
2021-01-06,40.36,40.45,39.0,39.0,176127,28.2108696937359,28.2737779760064,27.2602556505377,27.2602556505377,251976.837196849,0.0,1.0
2021-01-07,40.27,40.29,39.34,39.45,273625,28.1479614114655,28.1619410297478,27.4979091613373,27.5747970618901,391462.763108368,0.0,1.0
2021-01-08,39.72,40.25,39.05,40.25,300014,27.7635219087015,28.1339817931831,27.2952046962435,28.1339817931831,429216.297528347,0.0,1.0
2021-01-11,39.42,39.655,39.22,39.46,105598,27.5538276344666,27.7180881492839,27.4140314516433,27.5817868710312,151074.225157487,0.0,1.0
2021-01-12,39.85,40.0,39.3801,39.66,102968,27.8543894275366,27.9592365646541,27.5259382959933,27.7215830538545,147311.604538118,0.0,1.0
2021-01-13,39.8,40.15,39.44,40.05,121438,27.8194403818308,28.0640837017715,27.5678072527489,27.9941856103599,173735.788127379,0.0,1.0
2021-01-14,40.13,40.17,39.29,40.07,121073,28.0501040834892,28.0780633200538,27.4629601156314,28.0081652286422,173213.599334196,0.0,1.0
2021-01-15,40.38,40.63,39.5,39.5,280126,28.2248493120183,28.3995945405474,27.6097461075959,27.6097461075959,400763.446243928,0.0,1.0
2021-01-19,40.9,41.1,40.19,40.45,165359,28.5883193873588,28.728115570182,28.0920429383362,28.2737779760064,236571.552470851,0.0,1.0
2021-01-20,41.28,41.34,40.83,40.96,150609,28.853932134723,28.89587098957,28.5393907233706,28.6302582422058,215469.402609368,0.0,1.0
2021-01-21,40.5,41.53,40.49,41.41,139070,28.3087270217122,29.0286773632521,28.3017372125711,28.9447996535581,198961.083473662,0.0,1.0
2021-01-22,39.97,40.41,39.8,40.21,142774,27.9382671372306,28.2458187394418,27.8194403818308,28.1060225566185,204260.226733793,0.0,1.0
2021-01-25,39.94,39.98,39.305,39.72,112669,27.9172977098071,27.9452569463717,27.4734448293432,27.7635219087015,161190.381202948,0.0,1.0
2021-01-26,39.19,40.17,39.12,40.09,177815,27.3930620242198,28.0780633200538,27.3441333602317,28.0221448469245,254391.781533539,0.0,1.0
2021-01-27,38.45,39.055,38.19,38.85,416883,26.8758161477737,27.2986996008141,26.6940811101035,27.1554085134203,596415.426488464,0.0,1.0
2021-01-28,39.34,39.76,38.74,39.0,184973,27.4979091613373,27.7914811452661,27.0785206128675,27.2602556505377,264632.404496826,0.0,1.0
2021-01-29,38.42,39.095,38.31,39.08,156741,26.8548467203502,27.3266588373788,26.7779588197974,27.316174123667,224242.174334833,0.0,1.0
2021-02-01,38.87,38.93,38.3,38.73,246809,27.1693881317026,27.2113269865496,26.7709690106563,27.0715308037263,353098.339333077,0.0,1.0
2021-02-02,39.42,39.65,38.66,39.26,114785,27.5538276344666,27.7145932447133,27.0226021397381,27.441990688208,164217.645549179,0.0,1.0
2021-02-03,39.41,39.53,38.94,39.24,182945,27.5468378253254,27.6307155350194,27.2183167956907,27.4280110699256,261731.037722651,0.0,1.0
2021-02-04,40.49,40.93,39.57,39.64,178762,28.3017372125711,28.6092888147823,27.658674771584,27.7076034355722,255746.611087357,0.0,1.0
2021-02-05,40.76,41.06,40.5,40.5,137140,28.4904620593825,28.7001563336174,28.3087270217122,28.3087270217122,196199.92081382,0.0,1.0
2021-02-08,42.69,43.0,41.05,43.0,478785,29.839495223627,30.0561793070031,28.6931665244762,30.0561793070031,684975.784503756,0.0,1.0
2021-02-09,43.13,43.18,41.93,42.76,240358,30.1470468258382,30.181995871544,29.3082697288986,29.8884238876152,343869.188908913,0.0,1.0
2021-02-10,42.55,43.27,42.4,43.21,176616,29.7416378956507,30.2449041538145,29.6367907585333,30.2029652989675,252676.42711429,0.0,1.0
2021-02-11,43.82,43.83,42.55,42.55,330044,30.6293436565785,30.6363334657197,29.7416378956507,29.7416378956507,472178.8439921,0.0,1.0
2021-02-12,43.22,44.09,42.79,43.85,155566,30.2099551081087,30.8180685033899,29.9093933150387,30.650313084002,222561.155617054,0.0,1.0
2021-02-16,43.8,44.28,43.61,43.67,216951,30.6153640382962,30.950874877072,30.4825576646141,30.5244965194611,310381.865396523,0.0,1.0
2021-02-17,44.66,44.73,43.84,43.86,277404,31.2164876244362,31.2654162884244,30.6433232748608,30.6573028931432,396869.205435592,0.0,1.0
2021-02-18,43.94,44.73,43.94,44.44,269729,30.7132213662725,31.2654162884244,30.7132213662725,31.0627118233307,385888.934236481,0.0,1.0
2021-02-19,43.67,44.08,43.03,43.62,404807,31.3143449524125,31.6083426952678,30.8554216464921,31.2784915691375,564531.102817722,1.13,1.0
2021-02-22,44.17,44.21,43.23,43.43,362812,31.6728787851629,31.7015614917829,30.9988351795923,31.1422487126924,505966.197411366,0.0,1.0
2021-02-23,44.2,44.458,43.735,44.29,310384,31.6943908151279,31.879394272827,31.3609543506701,31.7589269050229,432851.758534253,0.0,1.0
2021-02-24,44.61,44.73,44.07,44.31,581901,31.9883885579831,32.0744366778432,31.6011720186128,31.7732682583329,811500.822023175,0.0,1.0
2021-02-25,43.22,44.97,43.2,44.97,286939,30.9916645029373,32.2465329175634,30.9773231496272,32.2465329175634,400156.099354542,0.0,1.0
2021-02-26,42.54,43.47,42.41,43.03,337886,30.5040584903968,31.1709314193124,30.4108396938817,30.8554216464921,471205.182239113,0.0,1.0
2021-03-01,43.16,43.81,43.01,43.25,369854,30.9486404430072,31.4147344255826,30.8410802931821,31.0131765329023,515786.748997783,0.0,1.0
2021-03-02,43.09,43.415,42.83,43.06,209672,30.8984457064222,31.1314926977099,30.712008113392,30.8769336764572,292401.972767262,0.0,1.0
2021-03-03,43.66,44.38,42.97,43.15,166270,31.3071742757575,31.823462994918,30.8123975865621,30.9414697663522,231874.909439567,0.0,1.0
2021-03-04,43.3,43.78,42.59,43.64,198046,31.0490299161773,31.3932223956176,30.5399118736719,31.2928329224475,276188.719040527,0.0,1.0
2021-03-05,44.38,44.62,43.6,43.97,175972,31.823462994918,31.9955592346381,31.2641502158275,31.5294652520627,245405.013315086,0.0,1.0
2021-03-08,45.57,45.95,44.35,44.7,197520,32.6767735168637,32.949259229754,31.801950964953,32.0529246478782,275455.175993885,0.0,1.0
2021-03-09,45.09,45.9,44.62,45.34,268760,32.3325810374234,32.9134058464789,31.9955592346381,32.5118479537986,374804.238052432,0.0,1.0
2021-03-10,45.95,46.16,45.15,45.41,199420,32.949259229754,33.0998434395091,32.3756050973535,32.5620426903836,278104.856200387,0.0,1.0
2021-03-11,45.72,45.97,45.21,45.71,198035,32.7843336666888,32.963600583064,32.4186291572835,32.7771629900338,276173.3787867,0.0,1.0
2021-03-12,46.28,46.7161,45.9106,46.15,165122,33.1858915593692,33.498604768294,32.9210067637333,33.0926727628541,230273.944767427,0.0,1.0
2021-03-15,46.27,46.37,45.6,46.19,131784,33.1787208827142,33.2504276492642,32.6982855468288,33.1213554694741,183781.819123016,0.0,1.0
2021-03-16,45.84,46.01,45.29,45.98,132427,32.8703817865489,32.992283289684,32.4759945705236,32.970771259719,184678.526687637,0.0,1.0
2021-03-17,46.4,46.53,45.61,45.74,190132,33.2719396792293,33.3651584757443,32.7054562234838,32.7986750199988,265152.103696178,0.0,1.0
2021-03-18,46.9,47.69,46.5201,46.82,339691,33.6304735119796,34.1969569677251,33.3580595058559,33.5731080987395,473722.37843529,0.0,1.0
2021-03-19,45.96,46.77,45.92,46.77,330766,32.956429906409,33.5372547154645,32.927747199789,33.5372547154645,461275.854307377,0.0,1.0
2021-03-22,44.94,45.71,44.76,45.62,234960,32.2250208875983,32.7771629900338,32.0959487078082,32.7126269001388,327667.821747282,0.0,1.0
2021-03-23,44.68,45.06,44.2,44.64,273950,32.0385832945682,32.3110690074584,31.6943908151279,32.0099005879482,382042.048721773,0.0,1.0
2021-03-24,44.34,45.35,44.27,44.9,297995,31.794780288298,32.5190186304536,31.7445855517129,32.1963381809783,415574.449019327,0.0,1.0
2021-03-25,45.23,45.27,43.75,44.25,184581,32.4329705105935,32.4616532172136,31.3717103656526,31.7302441984029,257410.853787602,0.0,1.0
2021-03-26,45.52,45.83,45.125,45.54,163636,32.6409201335887,32.8632111098939,32.357678405716,32.6552614868987,228201.615932236,0.0,1.0
2021-03-29,45.53,45.7,45.185,45.24,185804,32.6480908102437,32.7699923133788,32.400702465646,32.4401411872485,259116.411099472,0.0,1.0
2021-03-30,45.94,46.21,45.55,45.83,235055,32.942088553099,33.1356968227841,32.6624321635537,32.8632111098939,327800.305757606,0.0,1.0
2021-03-31,44.63,45.87,44.59,45.85,404014,32.0027299112931,32.8918938165139,31.9740472046731,32.8775524632039,563425.20997364,0.0,1.0
2021-04-01,45.81,45.83,44.41,44.64,226642,32.8488697565839,32.8632111098939,31.844975024883,32.0099005879482,316067.800716919,0.0,1.0
2021-04-05,46.17,46.57,45.87,46.29,346426,33.1070141161641,33.3938411823644,32.8918938165139,33.1930622360242,483114.797483077,0.0,1.0
2021-04-06,46.2,46.735,45.89,46.16,502398,33.1285261461291,33.512157347172,32.9062351698239,33.0998434395091,700628.4402034,0.0,1.0
2021-04-07,46.22,46.26,45.75,46.17,143807,33.1428674994391,33.1715502060592,32.8058456966538,33.1070141161641,200548.716556058,0.0,1.0
2021-04-08,45.8,46.24,45.44,45.9,236342,32.8416990799289,33.1572088527492,32.5835547203487,32.9134058464789,329595.11545538,0.0,1.0
2021-04-09,46.08,46.15,45.4,46.01,156721,33.0424780262691,33.0926727628541,32.5548720137286,32.992283289684,218558.174549096,0.0,1.0
2021-04-12,46.49,46.56,45.81,46.03,217390,33.3364757691243,33.3866705057094,32.8488697565839,33.006624642994,303165.252679782,0.0,1.0
2021-04-13,46.2,46.559,45.86,46.5,167838,33.1285261461291,33.3859534380439,32.8847231398589,33.3436464457793,234061.592894196,0.0,1.0
2021-04-14,46.58,46.93,46.09,46.09,160817,33.4010118590194,33.6519855419446,33.0496487029241,33.0496487029241,224270.327246904,0.0,1.0
2021-04-15,46.47,46.76,46.29,46.76,119894,33.3221344158143,33.5300840388095,33.1930622360242,33.5300840388095,167200.399304429,0.0,1.0
2021-04-16,46.76,47.0,46.49,46.85,118563,33.5300840388095,33.7021802785296,33.3364757691243,33.5946201287045,165344.228591347,0.0,1.0
2021-04-19,46.7,47.04,46.65,46.98,148443,33.4870599788795,33.7308629851497,33.4512065956044,33.6878389252196,207013.936259924,0.0,1.0
2021-04-20,46.48,46.82,46.36,46.72,154883,33.3293050924693,33.5731080987395,33.2432569726092,33.5014013321895,215994.957591438,0.0,1.0
2021-04-21,46.9,47.25,46.27,46.48,301925,33.6304735119796,33.8814471949048,33.1787208827142,33.3293050924693,421055.103341198,0.0,1.0
2021-04-22,46.22,46.8,46.22,46.78,127957,33.1428674994391,33.5587667454295,33.1428674994391,33.5444253921195,178444.805359708,0.0,1.0
2021-04-23,47.34,47.36,46.1,46.14,269611,33.9459832847999,33.9603246381099,33.0568193795791,33.0855020861991,375991.015871239,0.0,1.0
2021-04-26,47.05,47.85,46.99,47.59,112493,33.7380336618047,34.3116877942052,33.6950096018746,34.125250201175,156879.197615836,0.0,1.0
2021-04-27,47.03,47.09,46.69,47.02,90820,33.7236923084947,33.7667163684247,33.4798893022244,33.7165216318397,126654.713870821,0.0,1.0
2021-04-28,46.68,47.03,46.23,47.02,232214,33.4727186255694,33.7236923084947,33.1500381760941,33.7165216318397,323838.336564621,0.0,1.0
2021-04-29,47.26,47.46,47.0,47.08,109999,33.8886178715598,34.0320314046599,33.7021802785296,33.7595456917697,153401.14370267,0.0,1.0
2021-04-30,46.93,47.53,46.9,47.16,197512,33.6519855419446,34.082226141245,33.6304735119796,33.8169111050097,275444.019445646,0.0,1.0
2021-05-03,47.67,48.26,47.0,47.31,386208,34.1826156144151,34.6056855370604,33.7021802785296,33.9244712548348,538593.522733121,0.0,1.0
2021-05-04,47.63,47.86,47.2,47.61,139663,34.153932907795,34.3188584708602,33.8455938116298,34.139591554485,194769.624568823,0.0,1.0
2021-05-05,47.51,47.67,47.19,47.57,100249,34.067884787935,34.1826156144151,33.8384231349748,34.110908847865,139804.100537722,0.0,1.0
2021-05-06,48.2,48.29,47.54,47.75,164966,34.5626614771304,34.6271975670255,34.0893968179,34.2399810276551,230056.392076788,0.0,1.0
2021-05-07,48.34,48.35,47.68,47.69,156096,34.6630509503005,34.6702216269555,34.1897862910701,34.1969569677251,217686.56921801,0.0,1.0
2021-05-10,48.21,49.08,48.2,48.64,171958,34.5698321537854,35.1936810227709,34.5626614771304,34.8781712499507,239807.215236717,0.0,1.0
2021-05-11,47.04,47.95,46.94,47.91,153708,33.7308629851497,34.3833945607552,33.6591562185996,34.3547118541352,214356.339568995,0.0,1.0
2021-05-12,46.25,47.315,46.22,47.09,158710,33.1643795294042,33.9280565931623,33.1428674994391,33.7667163684247,221331.971354746,0.0,1.0
2021-05-13,47.45,47.7,46.1,46.1,143313,34.0248607280049,34.2041276443801,33.0568193795791,33.0568193795791,199859.799702367,0.0,1.0
2021-05-14,47.8,47.87,47.1378,47.22,119804,34.5483201238204,34.5989138980603,34.0697030195109,34.1291145658326,165757.1534441,0.38,1.0
2021-05-17,47.43,47.78,47.21,47.68,104434,34.2808958885523,34.5338647597518,34.1218868837983,34.4615879394091,144491.69111867,0.0,1.0
2021-05-18,47.09,47.5,47.04,47.29,148808,34.0351546993871,34.3314896627922,33.9990162892157,34.1797083400725,205886.201543435,0.0,1.0
2021-05-19,46.92,47.04,46.18,46.62,98271,33.9122841048044,33.9990162892157,33.3774356342683,33.6954536437763,135964.752646867,0.0,1.0
2021-05-20,47.32,47.53,46.86,46.97,264110,34.2013913861753,34.353172708895,33.8689180125988,33.9484225149758,365414.525359098,0.0,1.0
2021-05-21,47.43,48.6,47.32,47.37,169929,34.2808958885523,35.1265346865621,34.2013913861753,34.2375297963467,235108.571730515,0.0,1.0
2021-05-24,47.72,47.9399,47.41,47.51,145414,34.4904986675462,34.6494353954798,34.2664405244838,34.3387173448265,201190.36685687,0.0,1.0
2021-05-25,46.86,47.77,46.8,47.62,269760,33.8689180125988,34.5266370777176,33.8255519203932,34.4182218472035,373231.692707093,0.0,1.0
2021-05-26,46.97,47.36,46.8,46.99,215850,33.9484225149758,34.2303021143124,33.8255519203932,33.9628778790443,298643.464082243,0.0,1.0
2021-05-27,47.48,47.57,46.98,47.23,132226,34.3170342987237,34.3820834370321,33.9556501970101,34.1363422478669,182943.853054152,0.0,1.0
2021-05-28,47.81,47.9,47.26,47.72,138770,34.5555478058547,34.6205969441631,34.1580252939697,34.4904986675462,191997.931483405,0.0,1.0
2021-06-01,47.99,48.39,47.78,48.02,127040,34.6856460824715,34.9747533638424,34.5338647597518,34.7073291285744,175768.661927303,0.0,1.0
2021-06-02,47.68,48.3,47.64,48.21,128263,34.4615879394091,34.909704225534,34.432677211272,34.8446550872255,177460.767355019,0.0,1.0
2021-06-03,47.77,47.94,47.22,47.44,106688,34.5266370777176,34.6495076723002,34.1291145658326,34.2881235705866,147610.256641215,0.0,1.0
2021-06-04,47.94,48.02,47.49,47.92,134116,34.6495076723002,34.7073291285744,34.324261980758,34.6350523082316,185558.799299764,0.0,1.0
2021-06-07,47.47,48.09,47.35,48.09,98001,34.3098066166894,34.7579229028143,34.2230744322781,34.7579229028143,135591.188897493,0.0,1.0
2021-06-08,48.19,48.3,47.07,47.23,282610,34.830199723157,34.909704225534,34.0206993353185,34.1363422478669,391010.560038373,0.0,1.0
2021-06-09,47.64,48.13,47.52,48.13,128559,34.432677211272,34.7868336309514,34.3459450268608,34.7868336309514,177870.303909887,0.0,1.0
2021-06-10,47.48,48.1002,47.44,47.99,102185,34.3170342987237,34.7652951384892,34.2881235705866,34.6856460824715,141380.043443336,0.0,1.0
2021-06-11,47.71,47.96,47.4,47.57,82182,34.4832709855119,34.6639630363687,34.2592128424495,34.3820834370321,113704.50389255,0.0,1.0
2021-06-14,47.34,47.71,47.13,47.71,72193,34.2158467502439,34.4832709855119,34.0640654275242,34.4832709855119,99884.0287351836,0.0,1.0
2021-06-15,47.77,47.97,47.07,47.51,91732,34.5266370777176,34.671190718403,34.0206993353185,34.3387173448265,126917.592064824,0.0,1.0
2021-06-16,47.38,47.9,47.28,47.63,120437,34.244757478381,34.6205969441631,34.1724806580382,34.4254495292378,166632.952900964,0.0,1.0
2021-06-17,46.25,47.3393,45.87,47.3,118434,33.4280294085082,34.2153408125015,33.1533774912059,34.1869360221068,163861.663308392,0.0,1.0
2021-06-18,44.59,45.74,44.57,45.7,218807,32.2282341908191,33.0594176247603,32.2137788267505,33.0305068966233,302734.678922601,0.0,1.0
2021-06-21,45.65,45.79,44.84,44.84,199191,32.9943684864519,33.0955560349317,32.4089262416759,32.4089262416759,275594.580745917,0.0,1.0
2021-06-22,45.43,45.74,45.35,45.61,112931,32.8353594816979,33.0594176247603,32.7775380254237,32.9654577583148,156247.880668389,0.0,1.0
2021-06-23,45.31,45.595,45.1,45.49,132691,32.7486272972866,32.9546162352634,32.5968459745669,32.8787255739035,183587.212844739,0.0,1.0
2021-06-24,45.82,45.95,45.37,45.67,111174,33.1172390810345,33.2111989474801,32.7919933894923,33.0088238505204,153816.949158579,0.0,1.0
2021-06-25,46.36,46.46,45.755,45.9,218977,33.5075339108852,33.5798107312279,33.0702591478118,33.1750605373087,302969.885727762,0.0,1.0
2021-06-28,45.55,46.19,45.34,46.19,121999,32.9220916661092,33.3846633163026,32.7703103433895,33.3846633163026,168794.08836956,0.0,1.0
2021-06-29,45.39,45.9399,45.28,45.84,113442,32.8064487535608,33.2038989886254,32.7269442511838,33.1316944451031,156954.884653314,0.0,1.0
2021-06-30,45.49,45.5483,45.28,45.36,116635,32.8787255739035,32.9208629601633,32.7269442511838,32.784765707458,161372.621882013,0.0,1.0
2021-07-01,46.06,46.09,45.38,45.7,161680,33.290703449857,33.3123864959599,32.7992210715265,33.0305068966233,223695.507402442,0.0,1.0
2021-07-02,45.22,45.84,44.81,45.84,317151,32.6835781589782,33.1316944451031,32.387243195573,33.1316944451031,438800.432138742,0.0,1.0
2021-07-06,45.02,45.02,44.11,44.95,709664,32.5390245182928,32.5390245182928,31.881305453174,32.4884307440528,981869.424574755,0.0,1.0
2021-07-07,45.25,45.44,44.8173,44.85,128850,32.705261205081,32.8425871637322,32.3925194034581,32.4161539237101,178272.922617545,0.0,1.0
2021-07-08,43.92,44.575,43.76,44.38,194631,31.7439794945228,32.2173926677676,31.6283365819745,32.0764528680993,269285.504089836,0.0,1.0
2021-07-09,44.95,44.96,44.49,44.54,195823,32.4884307440528,32.4956584260871,32.1559573704763,32.1920957806477,270934.718864847,0.0,1.0
2021-07-12,44.95,45.32,44.78,44.78,214419,32.4884307440528,32.7558549793209,32.3655601494702,32.3655601494702,296663.576210566,0.0,1.0
2021-07-13,44.38,44.93,44.31,44.76,154696,32.0764528680993,32.4739753799843,32.0258590938594,32.3511047854017,214032.658418655,0.0,1.0
2021-07-14,44.3,44.8,44.1,44.44,145271,32.0186314118252,32.3800155135388,31.8740777711397,32.119818960305,200992.516426646,0.0,1.0
2021-07-15,44.83,44.84,44.07,44.07,219961,32.4016985596416,32.4089262416759,31.8523947250369,31.8523947250369,304331.318058811,0.0,1.0
2021-07-16,44.5,44.99,44.3725,44.99,131495,32.1631850525106,32.5173414721899,32.0710321065736,32.5173414721899,181932.46379196,0.0,1.0
2021-07-19,42.85,43.84,42.65,43.84,156879,30.9706175168557,31.6861580382487,30.8260638761703,31.6861580382487,217052.99051081,0.0,1.0
2021-07-20,44.17,44.71,42.98,42.98,322553,31.9246715453796,32.3149663752303,31.0645773833013,31.0645773833013,446274.474265091,0.0,1.0
2021-07-21,44.58,45.09,44.5,44.5,132122,32.2210065087848,32.5896182925327,32.1631850525106,32.1631850525106,182799.961832171,0.0,1.0
2021-07-22,43.72,44.34,43.69,44.31,113640,31.5994258538374,32.0475421399623,31.5777428077346,32.0258590938594,157228.831402854,0.0,1.0
2021-07-23,43.8,44.27,43.42,44.06,239126,31.6572473101116,31.9969483657224,31.3825953928092,31.8451670430026,330847.426417097,0.0,1.0
2021-07-26,43.97,44.249,43.77,43.78,137194,31.7801179046942,31.9817702334504,31.6355642640087,31.642791946043,189817.426042619,0.0,1.0
2021-07-27,43.95,44.23,43.305,43.64,141604,31.7656625406256,31.9680376375853,31.2994770494151,31.5416043975632,195918.967282382,0.0,1.0
2021-07-28,43.55,44.3347,43.26,43.88,217936,31.4765552592548,32.0437114684841,31.2669524802609,31.7150687663857,301529.589938512,0.0,1.0
2021-07-29,44.08,44.285,43.45,43.86,131409,31.8596224070712,32.0077898887738,31.404278438912,31.7006134023172,181813.476819937,0.0,1.0
2021-07-30,44.01,44.57,43.82,43.82,165930,31.8090286328313,32.2137788267505,31.6717026741801,31.6717026741801,229575.677531464,0.0,1.0
2021-08-02,43.8,44.97,43.71,44.23,197938,31.6572473101116,32.5028861081214,31.5921981718031,31.9680376375853,273860.968234936,0.0,1.0
2021-08-03,43.99,44.39,43.54,43.99,169929,31.7945732687627,32.0836805501336,31.4693275772205,31.7945732687627,235108.571730515,0.0,1.0
2021-08-04,43.25,43.81,43.23,43.44,102393,31.2597247982266,31.6644749921458,31.2452694341581,31.3970507568778,141667.825887297,0.0,1.0
2021-08-05,43.6,43.65,43.11,43.38,124791,31.5126936694261,31.5488320795975,31.1585372497468,31.3536846646721,172657.014251968,0.0,1.0
2021-08-06,44.28,44.44,43.82,44.0,155163,32.0041760477566,32.119818960305,31.6717026741801,31.801800950797,214678.785348127,0.0,1.0
2021-08-09,44.28,44.505,44.07,44.22,64644,32.0041760477566,32.1667988935277,31.8523947250369,31.960809955551,89439.4630165974,0.0,1.0
2021-08-10,44.3,44.72,43.28,43.28,123841,32.0186314118252,32.3221940572646,31.2814078443294,31.2814078443294,171342.623281951,0.0,1.0
2021-08-11,44.66,44.67,44.27,44.6,97669,32.278827965059,32.2860556470932,31.9969483657224,32.2354618728533,135131.843842708,0.0,1.0
2021-08-12,44.5,44.82,44.315,44.7,159846,32.1631850525106,32.3944708776073,32.0294729348766,32.3077386931961,221158.041045589,0.0,1.0
2021-08-13,43.61,44.2099,43.53,44.02,123041,31.7945732687627,32.2319400310634,31.7362479795745,32.0934903758527,168765.215517825,0.38,1.0
2021-08-16,43.39,43.91,43.195,43.27,89695,31.634178723495,32.0132931032188,31.4920108310985,31.5466907897125,123027.251126626,0.0,1.0
2021-08-17,43.22,43.458,42.9831,43.14,120654,31.5102374839699,31.683755219305,31.337521721361,31.4519121947816,165491.164027337,0.0,1.0
2021-08-18,43.02,43.4998,42.96,43.08,75827,31.3644242609991,31.7142301829059,31.3206802941079,31.4081682278904,104005.656627223,0.0,1.0
2021-08-19,42.59,43.1581,42.47,42.62,115854,31.0509258316121,31.4651082914604,30.9634378978297,31.0727978150577,158907.398985721,0.0,1.0
2021-08-20,42.98,43.23,42.39,42.5,76915,31.335261616405,31.5175281451184,30.9051126086414,30.9853098812753,105497.976703322,0.0,1.0
2021-08-23,43.26,43.48,43.17,43.19,78180,31.539400128564,31.6997946738318,31.4737841782272,31.4883655005242,107233.073115332,0.0,1.0
2021-08-24,43.29,43.57,43.1,43.43,159495,31.5612721120096,31.7654106241686,31.4227495501874,31.6633413680891,218766.167773469,0.0,1.0
2021-08-25,44.05,44.19,43.21,43.25,264329,32.1153623592983,32.2174316153778,31.5029468228213,31.5321094674155,362558.339517811,0.0,1.0
2021-08-26,43.87,44.065,43.73,44.02,186539,31.9841304586247,32.1262983510211,31.8820612025452,32.0934903758527,255860.197312111,0.0,1.0
2021-08-27,44.35,44.44,43.69,44.02,140617,32.3340821937543,32.3996981440912,31.852898557951,32.0934903758527,192872.768511878,0.0,1.0
2021-08-30,44.0,44.48,43.44,44.48,158256,32.0789090535556,32.4288607886853,31.6706320292376,32.4288607886853,217066.733422102,0.0,1.0
2021-08-31,44.35,44.605,44.0101,44.08,142604,32.3340821937543,32.519994053042,32.0862726213156,32.1372343427439,195598.172915564,0.0,1.0
2021-09-01,44.57,44.86,44.18,44.58,136027,32.4944767390221,32.7059059123297,32.2101409542292,32.5017674001707,186577.043190832,0.0,1.0
2021-09-02,44.53,44.72,44.32,44.72,105933,32.465314094428,32.6038366562502,32.3122102103087,32.6038366562502,145299.579615329,0.0,1.0
2021-09-03,44.16,44.77,44.12,44.51,113755,32.1955596319322,32.6402899619928,32.166396987338,32.4507327721309,156028.37339773,0.0,1.0
2021-09-07,43.73,44.35,43.64,44.35,122769,31.8820612025452,32.3340821937543,31.8164452522083,32.3340821937543,168392.135498799,0.0,1.0
2021-09-08,43.71,44.21,43.41,43.58,301255,31.8674798802481,32.2320129376749,31.648760045792,31.7727012853171,413206.695335881,0.0,1.0
2021-09-09,43.0,44.2138,42.98,43.58,126053,31.3498429387021,32.2347833889113,31.335261616405,31.7727012853171,172896.528081439,0.0,1.0
2021-09-10,42.42,43.33,42.29,43.33,148843,30.926984592087,31.5904347566037,30.8322059971561,31.5904347566037,204155.695851948,0.0,1.0
2021-09-13,43.54,43.64,42.84,42.84,147786,31.743538640723,31.8164452522083,31.2331923603255,31.2331923603255,202705.895925075,0.0,1.0
2021-09-14,43.18,43.87,43.04,43.52,162839,31.4810748393757,31.9841304586247,31.3790055832962,31.7289573184259,223352.857419129,0.0,1.0
2021-09-15,43.53,43.78,43.06,43.06,132277,31.7362479795745,31.9185145082878,31.3935869055933,31.3935869055933,181433.476752068,0.0,1.0
2021-09-16,43.15,43.7867,43.11,43.63,133124,31.4592028559301,31.9233992512574,31.430040211336,31.8091545910598,182595.23695837,0.0,1.0
2021-09-17,42.73,43.48,42.73,43.25,1608921,31.1529950876916,31.6997946738318,31.1529950876916,31.5321094674155,2206824.54885895,0.0,1.0
2021-09-20,42.02,42.34,41.44,41.97,205119,30.6353581461456,30.8686593028987,30.2124997995306,30.5989048404029,281344.854494036,0.0,1.0
2021-09-21,41.66,42.675,41.66,42.35,126580,30.3728943447983,31.1128964513747,30.3728943447983,30.8759499640473,173619.3706183,0.0,1.0
2021-09-22,41.65,42.18,41.6,41.99,253098,30.3656036836498,30.7520087245222,30.3291503779071,30.6134861627,347153.700938145,0.0,1.0
2021-09-23,41.77,42.195,41.72,41.8,179341,30.4530916174322,30.762944716245,30.4166383116895,30.4749636008778,245987.29298512,0.0,1.0
2021-09-24,41.69,42.23,41.59,41.59,122055,30.3947663282439,30.7884620302648,30.3218597167586,30.3218597167586,167412.800448859,0.0,1.0
2021-09-27,42.83,43.03,41.86,41.86,176093,31.225901699177,31.3717149221477,30.518707567769,30.518707567769,241532.278640292,0.0,1.0
2021-09-28,42.24,43.37,42.09,42.84,128779,30.7957526914134,31.6195974011979,30.6863927741854,31.2331923603255,176635.55797799,0.0,1.0
2021-09-29,42.65,42.7,42.25,42.25,98739,31.0946697985033,31.131123104246,30.8030433525619,30.8030433525619,135432.161759206,0.0,1.0
2021-09-30,41.96,43.13,41.96,42.84,118696,30.5916141792544,31.444621533633,30.5916141792544,31.2331923603255,162805.536537444,0.0,1.0
2021-10-01,42.59,42.88,41.82,41.97,115440,31.0509258316121,31.2623550049197,30.4895449231749,30.5989048404029,158339.549250881,0.0,1.0
2021-10-04,42.4,43.22,42.26,42.6,131749,30.91240326979,31.5102374839699,30.8103340137105,31.0582164927607,180709.26259749,0.0,1.0
2021-10-05,43.27,43.46,42.1101,42.57,156046,31.5466907897125,31.6852133515347,30.7010470030939,31.0363445093151,214035.458267524,0.0,1.0
2021-10-06,44.09,44.09,42.7,42.92,194959,32.1445250038924,32.1445250038924,31.131123104246,31.2915176495138,267409.21848928,0.0,1.0
2021-10-07,44.36,44.97,44.23,44.29,229212,32.3413728549029,32.7861031849635,32.2465942599719,32.2903382268631,314391.2401498,0.0,1.0
2021-10-08,44.69,44.86,44.37,44.4,126587,32.5819646728046,32.7059059123297,32.3486635160514,32.370535499497,173628.971942318,0.0,1.0
2021-10-11,44.54,45.35,44.5,44.89,136388,32.4726047555765,33.0631483086079,32.4434421109824,32.7277778957753,187072.19718667,0.0,1.0
2021-10-12,44.74,45.0799,44.53,44.59,127403,32.6184179785472,32.8662275509859,32.465314094428,32.5090580613192,174748.211999394,0.0,1.0
2021-10-13,44.65,44.74,43.91,44.64,86272,32.5528020282104,32.6184179785472,32.0132931032188,32.5455113670619,118332.203681324,0.0,1.0
2021-10-14,45.13,45.2,44.51,44.86,107228,32.9027537633401,32.9537883913799,32.4507327721309,32.7059059123297,147075.824558848,0.0,1.0
2021-10-15,45.35,45.8,45.27,45.59,146620,33.0631483086079,33.391228060292,33.0048230194196,33.2381241761727,201106.589667049,0.0,1.0
2021-10-18,44.91,45.39,44.83,45.13,93580,32.7423592180723,33.092310953202,32.684033928884,32.9027537633401,128355.985957185,0.0,1.0
2021-10-19,45.2,45.4422,45.08,45.33,88626,32.9537883913799,33.1303682043974,32.8663004575974,33.0485669863108,121560.99178715,0.0,1.0
2021-10-20,46.01,46.07,44.84,45.25,80745,33.5443319444112,33.5880759113024,32.6913245900326,32.9902416971225,110751.272559446,0.0,1.0
2021-10-21,45.85,46.2,45.54,46.14,71615,33.4276813660347,33.6828545062334,33.2016708704301,33.6391105393422,98228.4028032036,0.0,1.0
2021-10-22,45.95,46.145,45.62,45.86,71391,33.50058797752,33.6427558699164,33.2599961596183,33.4349720271832,97921.160434595,0.0,1.0
2021-10-25,46.19,46.22,45.67,46.09,111355,33.6755638450849,33.6974358285305,33.296449465361,33.6026572335995,152736.490876922,0.0,1.0
2021-10-26,45.77,46.17,45.65,46.17,97611,33.3693560768464,33.6609825227878,33.2818681430639,33.6609825227878,133884.976974426,0.0,1.0
2021-10-27,45.04,45.945,44.92,45.81,257502,32.8371378130033,33.4969426469457,32.7496498792209,33.3985187214405,353194.305363828,0.0,1.0
2021-10-28,45.54,45.75,45.245,45.32,101253,33.2016708704301,33.3547747545493,32.9865963665483,33.0412763251623,138880.408699753,0.0,1.0
2021-10-29,44.86,45.8,44.83,45.445,166151,32.7059059123297,33.391228060292,32.684033928884,33.132409589519,227895.655297844,0.0,1.0
2021-11-01,46.03,46.65,45.41,46.16,288353,33.5589132667083,34.0109342579175,33.1068922754991,33.6536918616392,395510.083551102,0.0,1.0
2021-11-02,46.35,46.59,46.04,46.05,139374,33.7922144234614,33.9671902910263,33.5662039278568,33.5734945890054,191167.847689642,0.0,1.0
2021-11-03,46.24,46.51,45.62,46.03,135073,33.7120171508275,33.908865001838,33.2599961596183,33.5589132667083,185268.51988881,0.0,1.0
2021-11-04,45.26,46.2966,44.67,46.12,126570,32.9975323582711,33.7532822929282,32.5673833505075,33.6245292170451,173605.654441129,0.0,1.0
2021-11-05,45.85,46.16,45.41,45.51,83137,33.4276813660347,33.6536918616392,33.1068922754991,33.1797988869845,114032.182138518,0.0,1.0
2021-11-08,45.92,46.1,45.59,45.93,74505,33.4787159940744,33.609947894748,33.2381241761727,33.4860066552229,102192.378005344,0.0,1.0
2021-11-09,45.33,45.8823,45.17,45.63,151540,33.0485669863108,33.4512302015444,32.9319164079343,33.2672868207669,207854.948834706,0.0,1.0
2021-11-10,45.68,46.01,45.269,45.52,107114,33.3037401265096,33.5443319444112,33.0040939533047,33.187089548133,146919.46013911,0.0,1.0
2021-11-11,45.62,45.8,45.19,45.63,236533,33.2599961596183,33.391228060292,32.9464977302313,33.2672868207669,324432.853455983,0.0,1.0
2021-11-12,45.2,45.29,44.86,45.2,108495,33.2308335150242,33.2970011038816,32.9808670682298,33.2308335150242,147573.006189653,0.38,1.0
2021-11-15,45.11,45.46,44.9467,45.46,169004,33.1646659261669,33.4219843272788,33.0446085121624,33.4219843272788,229876.292345971,0.0,1.0
2021-11-16,45.39,45.6,45.0929,45.24,116117,33.3705206470564,33.5249116877235,33.152094084284,33.2602413322941,157940.317615779,0.0,1.0
2021-11-17,45.27,45.44,45.01,45.22,104134,33.2822971952466,33.4072804186438,33.091146382992,33.2455374236592,141641.250071923,0.0,1.0
2021-11-18,44.69,45.46,44.5523,45.34,72939,32.8558838448326,33.4219843272788,32.7546474338808,33.333760875469,99210.3553017844,0.0,1.0
2021-11-19,43.68,44.51,43.58,44.31,122461,32.1133364587668,32.7235486671179,32.0398169155919,32.5765095807682,166569.31573797,0.0,1.0
2021-11-22,44.36,44.66,43.8352,43.92,75896,32.6132693523556,32.8338279818801,32.2274387897741,32.2897833623864,103232.415113783,0.0,1.0
2021-11-23,45.34,45.41,44.62,44.62,97337,33.333760875469,33.3852245556914,32.8044201646102,32.8044201646102,132396.089252797,0.0,1.0
2021-11-24,44.91,45.28,44.75,44.9,146377,33.0176268398172,33.2896491495641,32.8999955707375,33.0102748854997,199099.441697985,0.0,1.0
2021-11-26,43.28,43.73,42.82,43.6,57697,31.8192582860674,32.1500962303542,31.4810683874632,32.0545208242269,78478.4528146405,0.0,1.0
2021-11-29,43.06,43.68,42.93,43.68,77852,31.6575152910828,32.1133364587668,31.5619398849555,32.1133364587668,105892.932189289,0.0,1.0
2021-11-30,41.64,42.5,41.505,42.5,178303,30.6135377780002,31.2458058493037,30.5142863947142,31.2458058493037,242524.629915053,0.0,1.0
2021-12-01,41.79,43.18,41.69,42.43,107693,30.7238170927624,31.7457387428926,30.6502975495876,31.1943421690813,146482.139781394,0.0,1.0
2021-12-02,43.17,43.31,42.04,42.04,113937,31.7383867885751,31.8413141490199,30.9076159506995,30.9076159506995,154975.119648191,0.0,1.0
2021-12-03,43.05,43.295,42.72,43.09,101757,31.6501633367653,31.8302862175436,31.4075488442884,31.6795711540352,138408.09614121,0.0,1.0
2021-12-06,43.53,44.08,43.14,43.28,132183,32.0030571440045,32.4074146314661,31.7163309256227,31.8192582860674,179793.010527369,0.0,1.0
2021-12-07,43.79,44.08,43.575,43.79,98068,32.1942079562591,32.4074146314661,32.0361409384332,32.1942079562591,133390.382699727,0.0,1.0
2021-12-08,43.81,44.0,43.58,43.83,71733,32.208911864894,32.3485989969262,32.0398169155919,32.223615773529,97569.9751417337,0.0,1.0
2021-12-09,44.09,44.3,43.58,43.59,88899,32.4147665857836,32.5691576264507,32.0398169155919,32.0471688699094,120918.868862657,0.0,1.0
2021-12-10,44.11,44.57,44.02,44.31,56064,32.4294704944185,32.7676603930228,32.3633029055612,32.5765095807682,76257.2747040575,0.0,1.0
2021-12-13,43.36,43.93,43.33,43.93,91991,31.8780739206073,32.2971353167038,31.8560180576548,32.2971353167038,125124.553319438,0.0,1.0
2021-12-14,44.22,44.3,43.39,43.39,276364,32.5103419919108,32.5691576264507,31.9001297835597,31.9001297835597,375905.491336904,0.0,1.0
2021-12-15,44.17,44.35,43.85,44.12,84552,32.4735822203234,32.6059173980381,32.238319682164,32.436822448736,115006.155300683,0.0,1.0
2021-12-16,44.41,44.8,44.21,44.5,111897,32.650029123943,32.9367553423249,32.5029900375934,32.7161967128004,152200.347238155,0.0,1.0
2021-12-17,43.33,44.31,43.215,44.31,217359,31.8560180576548,32.5765095807682,31.7714705830038,32.5765095807682,295647.91974171,0.0,1.0
2021-12-20,42.41,42.77,42.06,42.71,94442,31.1796382604464,31.4443086158758,30.9223198593345,31.4001968899709,128458.360759143,0.0,1.0
2021-12-21,43.18,43.73,42.84,42.84,99866,31.7457387428926,32.1500962303542,31.4957722960982,31.4957722960982,135835.99093171,0.0,1.0
2021-12-22,43.24,43.455,42.98,43.2,81044,31.7898504687975,31.9479174866234,31.5986996565429,31.7604426515276,110234.634901463,0.0,1.0
2021-12-23,43.78,44.095,43.58,43.58,75693,32.1868560019416,32.4184425629423,32.0398169155919,32.0398169155919,102956.298055334,0.0,1.0
2021-12-27,44.12,44.17,43.52,43.75,70547,32.436822448736,32.4735822203234,31.995705189687,32.1648001389891,95956.7986327616,0.0,1.0
2021-12-28,44.46,44.76,43.98,43.98,90445,32.6867888955304,32.9073475250549,32.3338950882912,32.3338950882912,123021.711091048,0.0,1.0
2021-12-29,44.58,44.77,44.37,44.42,111347,32.7750123473402,32.9146994793724,32.6206213066731,32.6573810782605,151452.246833488,0.0,1.0
2021-12-30,44.11,44.68,44.02,44.53,62454,32.4294704944185,32.8485318905151,32.3633029055612,32.7382525757528,84948.8412237302,0.0,1.0
2021-12-31,44.08,44.36,43.96,44.04,74980,32.4074146314661,32.6132693523556,32.3191911796563,32.3780068141961,101986.487894375,0.0,1.0
2022-01-03,44.69,44.98,44.43,44.43,126670,32.8558838448326,33.0690905200396,32.664733032578,32.664733032578,172294.324107501,0.0,1.0
2022-01-04,45.68,45.97,45.08,45.12,211783,33.5837273222634,33.7969339974704,33.1426100632144,33.1720178804843,288063.541820944,0.0,1.0
2022-01-05,45.12,46.24,45.05,45.8,125462,33.1720178804843,33.9954367640425,33.120554200262,33.6719507740732,170651.223582343,0.0,1.0
2022-01-06,45.55,46.26,45.36,45.71,154000,33.4881519161361,34.0101406726774,33.3484647841039,33.6057831852158,209468.113306665,0.0,1.0
2022-01-07,46.74,46.7925,45.625,45.67,149568,34.3630344799166,34.4016322400834,33.5432915735172,33.5763753679459,203439.784227605,0.0,1.0
2022-01-10,46.65,47.12,46.39,47.05,142852,34.2968668910593,34.642408743981,34.1057160788047,34.5909450637586,194304.798195348,0.0,1.0
2022-01-11,46.83,47.05,46.19,46.92,124548,34.429202068774,34.5909450637586,33.958676992455,34.4953696576313,169408.016728042,0.0,1.0
2022-01-12,46.83,47.09,46.4211,46.95,90549,34.429202068774,34.6203528810285,34.1285806567321,34.5174255205838,123163.170076657,0.0,1.0
2022-01-13,47.09,47.51,46.84,46.84,62999,34.6203528810285,34.9291349623628,34.4365540230915,34.4365540230915,85690.1407156271,0.0,1.0
2022-01-14,47.02,47.245,46.47,46.63,167119,34.5688892008062,34.7343081729495,34.1645317133446,34.2821629824243,227312.348231795,0.0,1.0
2022-01-18,46.28,47.1,46.23,47.1,96799,34.0248445813124,34.627704835346,33.988084809725,34.627704835346,131664.311038778,0.0,1.0
2022-01-19,45.38,46.6178,45.3,46.61,103567,33.3631686927389,34.273193598157,33.304353058199,34.2674590737893,140870.02656384,0.0,1.0
2022-01-20,45.37,46.43,45.31,45.65,124406,33.3558167384214,34.1351238960746,33.3117050125165,33.561671459311,169214.870805383,0.0,1.0
2022-01-21,44.72,45.45,44.63,45.21,89003,32.877939707785,33.4146323729613,32.8117721189277,33.2381854693417,121060.327848267,0.0,1.0
2022-01-24,45.19,45.24,43.6959,44.55,133060,33.2234815607067,33.2602413322941,32.1250260661316,32.7529564843878,180985.890627174,0.0,1.0
2022-01-25,44.72,45.15,43.605,44.81,163216,32.877939707785,33.1940737434368,32.0581968013856,32.9441072966424,222003.55572377,0.0,1.0
2022-01-26,45.28,45.98,44.98,45.11,255856,33.2896491495641,33.8042859517879,33.0690905200396,33.1646659261669,348010.867520714,0.0,1.0
2022-01-27,45.32,46.38,44.83,45.45,88871,33.319056966834,34.0983641244872,32.9588112052773,33.4146323729613,120880.783751147,0.0,1.0
2022-01-28,45.33,45.5599,44.54,45.31,97886,33.3264089211515,33.4954303509104,32.7456045300703,33.3117050125165,133142.82947491,0.0,1.0
2022-01-31,45.91,45.96,44.85,45.05,72119,33.7528222715655,33.7895820431529,32.9735151139123,33.120554200262,98095.0056075543,0.0,1.0
2022-02-01,46.11,46.1508,45.3,45.56,108443,33.8998613579152,33.9298573315305,33.304353058199,33.4955038704536,147502.276696848,0.0,1.0
2022-02-02,46.68,46.74,46.11,46.15,100333,34.3189227540117,34.3630344799166,33.8998613579152,33.9292691751851,136471.1961844,0.0,1.0
2022-02-03,46.64,46.93,46.485,46.79,80953,34.2895149367418,34.5027216119488,34.1755596448208,34.399794251504,110110.858289055,0.0,1.0
2022-02-04,46.87,47.2894,46.44,46.77,128973,34.4586098860439,34.7669508501192,34.1424758503921,34.3850903428691,175426.824529224,0.0,1.0
2022-02-07,46.87,47.8,46.6703,46.78,302421,34.4586098860439,35.1423416375698,34.3117913583238,34.3924422971866,411347.768144902,0.0,1.0
2022-02-08,47.74,47.94,47.02,47.4,184789,35.0982299116649,35.2452689980146,34.5688892008062,34.8482634648705,251346.773959905,0.0,1.0
2022-02-09,47.99,48.08,47.585,47.79,229896,35.282028769602,35.3481963584594,34.984274619744,35.1349896832524,312700.528420448,0.0,1.0
2022-02-10,47.61,48.16,47.5,47.9,258499,35.0026545055377,35.4070119929992,34.9217830080453,35.2158611807447,351605.830010776,0.0,1.0
2022-02-11,47.39,48.11,47.16,47.74,183097,34.840911510553,35.3702522214118,34.6718165612509,35.0982299116649,249045.345078639,0.0,1.0
2022-02-14,47.55,47.9099,46.8,47.63,322047,34.9585427796328,35.223139615519,34.4071462058215,35.0173584141726,438042.710948515,0.0,1.0
2022-02-15,48.8,48.845,47.856,47.94,240778,35.8775370693182,35.9106208637468,35.1835125817477,35.2452689980146,327502.034972416,0.0,1.0
2022-02-16,48.97,49.4,48.7,48.7,188827,36.0025202927154,36.3186543283672,35.8040175261433,35.8040175261433,256839.191112711,0.0,1.0
2022-02-17,48.52,49.24,48.38,48.92,306430,35.6716823484286,36.2010230592874,35.5687549879839,35.965760521128,416800.740003645,0.0,1.0
2022-02-18,46.14,46.53,45.83,45.89,168129,35.6863862570636,35.9880267130726,35.4466207663898,35.4930269903912,217379.030875241,2.4,1.0
2022-02-22,46.08,46.3387,45.59,45.89,212860,35.6399800330622,35.8400682022149,35.2609958703843,35.4930269903912,275213.083478185,0.0,1.0
2022-02-23,45.05,46.33,44.9,46.33,323561,34.8433398543718,35.8333392997346,34.7273242943684,35.8333392997346,418341.72932108,0.0,1.0
2022-02-24,43.88,43.99,42.87,43.97,298122,33.9384184863448,34.0234965636807,33.1572470489882,34.0080278223469,385450.882611499,0.0,1.0
2022-02-25,46.12,46.22,44.34,44.4,144739,35.6709175157298,35.7482612223988,34.2941995370221,34.3406057610235,187137.397771066,0.0,1.0
2022-02-28,45.7,46.2,44.52,45.11,267323,35.3460739477201,35.732792481065,34.4334182090263,34.8897460783732,345629.931009297,0.0,1.0
2022-03-01,44.52,45.5,44.41,45.35,230416,34.4334182090263,35.1913865343822,34.3483401316904,35.0753709743787,297911.762861549,0.0,1.0
2022-03-02,45.7,45.99,44.9,44.9,263981,35.3460739477201,35.5703706970601,34.7273242943684,34.7273242943684,341308.958891548,0.0,1.0
2022-03-03,45.85,46.29,45.62,45.73,249479,35.4620895077236,35.8024018170671,35.284198982385,35.3692770597208,322558.887780955,0.0,1.0
2022-03-04,45.15,45.39,44.74,45.09,137307,34.9206835610408,35.1063084570463,34.603574363698,34.8742773370394,177528.341882642,0.0,1.0
2022-03-07,43.53,45.21,43.52,44.81,177395,33.6677155130034,34.9670897850422,33.6599811423365,34.6577149583663,229359.320415356,0.0,1.0
2022-03-08,43.83,44.7565,43.35,44.07,197062,33.8997466330104,34.6163360752984,33.5284968409993,34.0853715290159,254787.375065198,0.0,1.0
2022-03-09,44.75,45.28,44.5151,44.99,135218,34.6113087343649,35.0212303797104,34.4296283673995,34.7969336303704,174827.411076544,0.0,1.0
2022-03-10,44.82,44.9391,43.97,44.29,140163,34.6654493290332,34.7575656836759,34.0080278223469,34.2555276836876,181220.950011993,0.0,1.0
2022-03-11,44.76,45.4547,44.66,45.07,152217,34.6190431050318,35.1563498352611,34.5416993983628,34.8588085957056,196805.928440284,0.0,1.0
2022-03-14,46.67,46.82,45.44,45.44,277296,36.0963079024092,36.2123234624126,35.1449803103808,35.1449803103808,358524.322071628,0.0,1.0
2022-03-15,46.68,47.46,46.18,47.01,173441,36.104042273076,36.707323185094,35.7173237397312,36.3592765050837,224247.075127032,0.0,1.0
2022-03-16,47.38,47.42,46.76,47.09,205219,36.6454482197589,36.6763857024264,36.1659172384112,36.4211514704188,265333.805216149,0.0,1.0
2022-03-17,47.62,47.7,46.97,47.0,238527,36.8310731157644,36.8929480810996,36.3283390224161,36.3515421344168,308398.718231706,0.0,1.0
2022-03-18,47.76,47.9,46.94,47.51,632836,36.9393543051009,37.0476354944375,36.3051359104154,36.7459950384285,818212.660415301,0.0,1.0
2022-03-21,48.5,48.5493,47.74,47.98,170215,37.5116977344513,37.5498281818391,36.9238855637672,37.1095104597727,220076.082891287,0.0,1.0
2022-03-22,48.47,49.05,48.29,48.9,145636,37.4884946224506,37.9370881211307,37.3492759504465,37.8210725611272,188297.155996566,0.0,1.0
2022-03-23,48.16,48.46,48.02,48.25,186828,37.2487291317768,37.4807602517837,37.1404479424403,37.3183384677789,241555.529268357,0.0,1.0
2022-03-24,48.69,49.04,48.28,48.28,109834,37.6586507771224,37.9293537504638,37.3415415797796,37.3415415797796,142007.675517913,0.0,1.0
2022-03-25,49.15,49.16,48.65,48.85,90694,38.0144318277997,38.0221661984666,37.6277132944548,37.7824007077927,117260.994987177,0.0,1.0
2022-03-28,48.88,49.17,48.5795,49.17,88165,37.8056038197934,38.0299005691335,37.5731859812532,38.0299005691335,113991.174973476,0.0,1.0
2022-03-29,49.22,49.47,48.8963,49.4,129197,38.0685724224679,38.2619316891404,37.8182108439805,38.2077910944721,167042.679442503,0.0,1.0
2022-03-30,49.15,49.37,49.02,49.22,116781,38.0144318277997,38.1845879824714,37.91388500913,38.0685724224679,150989.660347956,0.0,1.0
2022-03-31,48.62,49.5,48.61,49.15,190393,37.6045101824541,38.2851348011411,37.5967758117872,38.0144318277997,246164.824779959,0.0,1.0
2022-04-01,49.45,49.47,48.8482,49.07,162564,38.2464629478066,38.2619316891404,37.7810085210727,37.9525568624645,210183.875329078,0.0,1.0
2022-04-04,48.21,49.5,47.73,49.5,212047,37.2874009851113,38.2851348011411,36.9161511931003,38.2851348011411,274161.931374137,0.0,1.0
2022-04-05,47.94,48.63,47.83,47.99,148626,37.0785729771051,37.612244553121,36.9934948997692,37.1172448304396,192163.016748232,0.0,1.0
2022-04-06,48.01,48.55,47.77,47.94,140377,37.1327135717734,37.5503695877858,36.9470886757678,37.0785729771051,181497.637035691,0.0,1.0
2022-04-07,47.74,48.14,47.39,48.01,348943,36.9238855637672,37.233260390443,36.6531825904258,37.1327135717734,451158.879019676,0.0,1.0
2022-04-08,48.43,48.68,47.845,47.93,134754,37.4575571397831,37.6509164064555,37.0050964557696,37.0708386064382,174227.491548526,0.0,1.0
2022-04-11,48.57,49.06,48.4904,48.52,108564,37.5658383291196,37.9448224917976,37.5042727386111,37.5271664757851,140365.654395968,0.0,1.0
2022-04-12,48.49,49.0625,48.27,48.64,153155,37.5039633637844,37.9467560844643,37.3338072091127,37.6199789237879,198018.696796493,0.0,1.0
2022-04-13,48.59,48.81,48.04,48.26,96289,37.5813070704534,37.7514632251251,37.1559166837741,37.3260728384458,124494.938433858,0.0,1.0
2022-04-14,48.73,48.96,48.53,48.53,88119,37.68958825979,37.8674787851286,37.534900846452,37.534900846452,113931.700192681,0.0,1.0
2022-04-18,48.87,49.04,48.44,48.44,82593,37.7978694491265,37.9293537504638,37.46529151045,37.46529151045,106786.968917193,0.0,1.0
2022-04-19,48.66,48.98,48.595,48.81,130143,37.6354476651217,37.8829475264624,37.5851742557869,37.7514632251251,168265.791238849,0.0,1.0
2022-04-20,49.67,49.68,48.885,49.0,151662,38.4166191024783,38.4243534731452,37.8094710051269,37.8984162677962,196088.352280694,0.0,1.0
2022-04-21,49.57,50.33,49.42,50.0,107039,38.3392753958093,38.9270875664935,38.2232598358059,38.6718533344859,138393.936119616,0.0,1.0
2022-04-22,48.34,49.6,48.31,49.6,108910,37.387947803781,38.36247850781,37.3647446917803,38.36247850781,140813.008181946,0.0,1.0
2022-04-25,48.33,48.41,47.16,48.04,147362,37.3802134331141,37.4420883984493,36.4752920650871,37.1559166837741,190528.75320639,0.0,1.0
2022-04-26,47.53,48.29,47.47,47.85,87047,36.7614637797623,37.3492759504465,36.7150575557609,37.008963641103,112545.679214158,0.0,1.0
2022-04-27,48.01,48.28,47.36,47.62,90445,37.1327135717734,37.3415415797796,36.6299794784251,36.8310731157644,116939.055412874,0.0,1.0
2022-04-28,48.65,48.7,47.64,48.29,102797,37.6277132944548,37.6663851477893,36.8465418570982,37.3492759504465,132909.326986315,0.0,1.0
2022-04-29,47.44,48.79,47.43,48.43,144006,36.6918544437602,37.7359944837914,36.6841200730933,37.4575571397831,186189.6800684,0.0,1.0
2022-05-02,44.88,47.06,43.76,45.1,294266,34.7118555530346,36.3979483584181,33.8456060383421,34.8820117077063,380465.344464867,0.0,1.0
2022-05-03,45.31,45.84,44.51,44.79,157720,35.0444334917111,35.4543551370567,34.4256838383594,34.6422462170325,203920.922325375,0.0,1.0
2022-05-04,46.43,46.43,44.991,45.15,252770,35.9106830064036,35.9106830064036,34.7977070674371,34.9206835610408,326813.920467823,0.0,1.0
2022-05-05,45.59,46.21,45.24,46.05,120088,35.2609958703843,35.7405268517319,34.9902928970429,35.6167769210615,155265.3799151,0.0,1.0
2022-05-06,45.52,45.72,45.185,45.44,128085,35.206855275716,35.3615426890539,34.9477538583749,35.1449803103808,165604.941263287,0.0,1.0
2022-05-09,44.33,45.125,44.19,44.94,193036,34.2864651663552,34.9013476343735,34.1781839770186,34.7582617770359,249582.03881563,0.0,1.0
2022-05-10,43.97,45.0838,43.58,44.63,169321,34.0080278223469,34.8694820272259,33.7063873663379,34.5184962863621,218920.203455839,0.0,1.0
2022-05-11,44.0,44.9446,43.85,44.11,114005,34.0312309343476,34.7618195875427,33.9152153743442,34.1163090116835,147400.486619987,0.0,1.0
2022-05-12,43.85,44.12,43.36,44.09,153987,33.9152153743442,34.1240433823504,33.5362312116662,34.1008402703497,199094.414570869,0.0,1.0
2022-05-13,44.14,44.41,43.37,43.59,113628,34.44888695036,34.6596073734819,33.8479435214571,34.0196416440008,145593.67120416,0.4,1.0
2022-05-16,44.28,44.57,43.66,43.91,86403,34.5581493919788,34.7844787353318,34.0742728648101,34.2693843677007,110709.772002086,0.0,1.0
2022-05-17,45.45,45.46,44.83,44.93,88469,35.4712712255067,35.4790756856223,34.987394698338,35.0654392994943,113356.976253748,0.0,1.0
2022-05-18,44.42,45.35,44.225,45.16,105406,34.6674118335975,35.3932266243504,34.5152248613428,35.2449418821536,135058.669579203,0.0,1.0
2022-05-19,43.94,44.28,43.2701,44.0,139170,34.2927977480476,34.5581493919788,33.769976964902,34.3396245087413,178321.111182833,0.0,1.0
2022-05-20,43.99,44.75,43.3,44.36,141817,34.3318200486257,34.9249590174131,33.7933123006477,34.6205850729038,181712.761547861,0.0,1.0
2022-05-23,44.91,45.01,43.8793,44.58,145158,35.049830379263,35.1278749804193,34.2454246751458,34.7922831954475,185993.647029372,0.0,1.0
2022-05-24,44.86,44.88,43.945,44.76,130632,35.0108080786849,35.0264169989162,34.2966999781054,34.9327634775287,167381.212876596,0.0,1.0
2022-05-25,45.31,45.65,44.86,44.86,304761,35.3620087838879,35.6273604278191,35.0108080786849,35.0108080786849,390495.941403977,0.0,1.0
2022-05-26,45.8,45.915,45.5026,45.67,99421,35.7444273295535,35.8341786208831,35.5123226857148,35.6429693480504,127389.977688499,0.0,1.0
2022-05-27,46.08,46.115,45.53,45.8,115196,35.9629522127909,35.9902678231956,35.5337069064316,35.7444273295535,147602.778787222,0.0,1.0
2022-05-31,45.84,46.18,45.53,45.99,165133,35.775645170016,36.0409968139471,35.5337069064316,35.8927120717503,211587.986297009,0.0,1.0
2022-06-01,45.57,45.95,44.78,45.95,183491,35.5649247468941,35.8614942312878,34.9483723977599,35.8614942312878,235110.433369615,0.0,1.0
2022-06-02,46.05,46.05,44.89,45.68,136309,35.939538832444,35.939538832444,35.0342214590318,35.650773808166,174655.258634913,0.0,1.0
2022-06-03,45.86,45.943,45.54,45.74,106013,35.7912540902472,35.8560311092069,35.5415113665473,35.6976005688597,135836.429976473,0.0,1.0
2022-06-06,46.13,46.47,45.48,46.0,131151,36.001974513369,36.2673261573002,35.4946846058535,35.9005165318659,168046.21723604,0.0,1.0
2022-06-07,46.52,46.52,45.68,45.86,120631,36.3063484578783,36.3063484578783,35.650773808166,35.7912540902472,154566.74544152,0.0,1.0
2022-06-08,45.57,46.16,45.37,46.16,76484,35.5649247468941,36.0253878937159,35.4088355445817,36.0253878937159,98000.3726931653,0.0,1.0
2022-06-09,44.69,45.565,44.69,45.39,73432,34.8781322567193,35.5610225168363,34.8781322567193,35.4244444648129,94089.7882904204,0.0,1.0
2022-06-10,43.89,44.2961,43.6049,44.0,147612,34.2537754474695,34.5707145727649,34.0312702895731,34.3396245087413,189138.002902352,0.0,1.0
2022-06-13,42.75,43.3977,42.44,43.1,177903,33.3640669942885,33.8695618759774,33.1221287307041,33.6372230983353,227950.424967734,0.0,1.0
2022-06-14,42.8,43.36,42.575,42.89,76347,33.4030892948666,33.8401390613415,33.227488942265,33.4733294359072,97824.8320433695,0.0,1.0
2022-06-15,43.23,43.71,42.53,43.0,130292,33.7386810798384,34.1132951653883,33.1923688717447,33.559178497179,166945.564548636,0.0,1.0
2022-06-16,41.91,42.5,41.71,42.42,163084,32.7084923445761,33.1689554913979,32.5524031422636,33.1065198104729,208962.564461746,0.0,1.0
2022-06-17,42.3,42.555,41.72,42.0,278713,33.0128662890854,33.2118800220338,32.5602076023793,32.7787324856167,357120.15420781,0.0,1.0
2022-06-21,43.33,43.57,42.65,42.68,121091,33.8167256809946,34.0040327237695,33.2860223931322,33.3094357734791,155156.152002877,0.0,1.0
2022-06-22,43.33,43.51,42.5101,42.85,87769,33.8167256809946,33.9572059630758,33.1768379961146,33.4421115954447,112460.053225595,0.0,1.0
2022-06-23,43.01,43.43,42.66,43.18,94076,33.5669829572946,33.8947702821508,33.2938268532478,33.6996587792602,120541.329709249,0.0,1.0
2022-06-24,45.09,45.49,43.34,43.34,316835,35.1903106613442,35.5024890659692,33.8245301411102,33.8245301411102,405966.582320996,0.0,1.0
2022-06-27,45.04,45.18,44.695,45.13,93413,35.1512883607661,35.2605508023848,34.8820344867771,35.2215285018067,119691.815469728,0.0,1.0
2022-06-28,45.06,45.78,44.94,45.54,103037,35.1668972809974,35.7288184093222,35.0732437596099,35.5415113665473,132023.225788213,0.0,1.0
2022-06-29,44.61,45.02,44.5,44.96,96700,34.8156965757943,35.1356794405349,34.7298475145225,35.0888526798411,123903.509746209,0.0,1.0
2022-06-30,44.9,45.21,44.03,44.03,92232,35.0420259191474,35.2839641827317,34.3630378890882,34.3630378890882,118178.578189373,0.0,1.0
2022-07-01,45.11,45.46,44.5,45.03,843026,35.2059195815755,35.4790756856223,34.7298475145225,35.1434839006505,1080184.90390184,0.0,1.0
2022-07-05,43.96,44.65,43.08,44.65,233354,34.3084066682788,34.8469144162568,33.621614178104,34.8469144162568,299000.82330214,0.0,1.0
2022-07-06,44.22,44.64,43.655,44.12,99734,34.511322631285,34.8391099561412,34.0703706347523,34.4332780301288,127791.030413945,0.0,1.0
2022-07-07,44.63,45.0,44.63,44.69,107008,34.8313054960256,35.1200705203036,34.8313054960256,34.8781322567193,137111.341995061,0.0,1.0
2022-07-08,44.32,44.94,44.31,44.94,83635,34.5893672324413,35.0732437596099,34.5815627723256,35.0732437596099,107163.082085049,0.0,1.0
2022-07-11,44.24,44.65,44.13,44.13,74496,34.5269315515163,34.8469144162568,34.4410824902444,34.4410824902444,95453.1112932121,0.0,1.0
2022-07-12,44.03,44.615,43.83,43.83,75946,34.3630378890882,34.8195988058521,34.2069486867757,34.2069486867757,97311.0232800994,0.0,1.0
2022-07-13,43.92,44.13,43.56,43.77,84548,34.2771888278163,34.4410824902444,33.9962282636539,34.160121926082,108332.925977482,0.0,1.0
2022-07-14,41.81,42.98,41.7,42.98,207991,32.6304477434199,33.5435695769478,32.544598682148,33.5435695769478,266502.739354952,0.0,1.0
2022-07-15,42.15,42.65,41.875,42.65,226265,32.8957993873511,33.2860223931322,32.6811767341714,33.2860223931322,289917.555664178,0.0,1.0
2022-07-18,41.74,42.78,41.74,42.61,116304,32.5758165226105,33.3874803746353,32.5758165226105,33.2548045526697,149022.479808926,0.0,1.0
2022-07-19,42.87,42.89,42.0,42.15,147864,33.4577205156759,33.4733294359072,32.7787324856167,32.8957993873511,189460.895192487,0.0,1.0
2022-07-20,42.75,42.92,42.23,42.75,92619,33.3640669942885,33.496742816254,32.958235068276,33.3640669942885,118674.44849208,0.0,1.0
2022-07-21,42.8,42.82,42.0289,42.42,81389,33.4030892948666,33.4186982150978,32.8012873753509,33.1065198104729,104285.240483291,0.0,1.0
2022-07-22,42.46,42.938,42.2,42.71,49967,33.1377376509354,33.5107908444622,32.9348216879292,33.332849153826,64023.6470681369,0.0,1.0
2022-07-25,42.87,43.29,42.65,42.71,146000,33.4577205156759,33.7855078405321,33.2860223931322,33.332849153826,187072.517300378,0.0,1.0
2022-07-26,43.15,43.19,42.7,42.86,89699,33.6762453989134,33.7074632393759,33.3250446937103,33.4499160555603,114932.998146073,0.0,1.0
2022-07-27,42.87,43.13,42.3,43.13,110015,33.4577205156759,33.6606364786821,33.0128662890854,33.6606364786821,140964.267060282,0.0,1.0
2022-07-28,42.22,42.75,41.5,42.75,114255,32.9504306081604,33.3640669942885,32.3885094798356,33.3640669942885,146397.057973662,0.0,1.0
2022-07-29,42.42,42.97,42.1,42.1,161402,33.1065198104729,33.5357651168322,32.856777086773,32.856777086773,206807.386556956,0.0,1.0
2022-08-01,41.14,41.86,39.62,41.37,715981,32.1075489156731,32.669470043998,30.9212709780984,32.2870514983325,917399.780885221,0.0,1.0
2022-08-02,39.94,41.0,39.85,40.93,278638,31.1710137017984,31.9982864740544,31.1007735607578,31.9436552532451,357024.055311936,0.0,1.0
2022-08-03,40.04,40.51,39.82,40.07,267944,31.2490583029546,31.6158679283889,31.0773601804109,31.2724716833015,343321.63407899,0.0,1.0
2022-08-04,39.63,40.185,39.57,39.81,190790,30.9290754382141,31.3622229746311,30.8822486775203,31.0695557202953,244462.777916021,0.0,1.0
2022-08-05,40.01,40.2,39.65,39.69,174085,31.2256449226077,31.3739296648046,30.9446843584453,30.9759021989078,223058.350508468,0.0,1.0
2022-08-08,40.35,40.82,40.15,40.27,179639,31.4909965665389,31.8578061919732,31.3349073642265,31.4285608856139,230174.794077552,0.0,1.0
2022-08-09,40.41,40.88,40.19,40.46,264631,31.5378233272327,31.9046329526669,31.3661252046889,31.5768456278108,339076.625518605,0.0,1.0
2022-08-10,40.7,41.03,40.49,40.81,336607,31.7641526705857,32.0216998544013,31.6002590081576,31.8500017318576,431300.813910469,0.0,1.0
2022-08-11,41.41,41.56,40.95,41.13,239875,32.318269338795,32.4353362405293,31.9592641734763,32.0997444555575,307356.301968686,0.0,1.0
2022-08-12,41.7,41.78,41.1,41.17,214340,32.856777086773,32.9198116711121,32.3840177042295,32.4391729655262,272028.445650505,0.4,1.0
2022-08-15,41.83,42.09,41.37,41.37,211637,32.959208286324,33.1640706854262,32.596759426374,32.596759426374,268597.947896502,0.0,1.0
2022-08-16,42.26,42.455,41.86,41.92,171677,33.2980191771469,33.4516659764735,32.9828462554512,33.0301221937056,217882.931155836,0.0,1.0
2022-08-17,42.29,42.56,41.92,41.92,156788,33.3216571462741,33.5343988684186,33.0301221937056,33.0301221937056,198986.637756142,0.0,1.0
2022-08-18,42.31,42.5945,42.01,42.39,104122,33.3374157923588,33.5615825329149,33.1010361010871,33.400450376698,132145.870196986,0.0,1.0
2022-08-19,41.74,42.41,41.655,42.41,132868,32.8882943789425,33.4162090227828,32.8213201330822,33.4162090227828,168628.699807275,0.0,1.0
2022-08-22,40.73,41.36,40.66,41.36,110951,32.092482751661,32.5888801033316,32.0373274903642,32.5888801033316,140812.858418257,0.0,1.0
2022-08-23,40.29,40.79,40.22,40.79,178658,31.7457925377957,32.1397586899153,31.690637276499,32.1397586899153,226742.829350696,0.0,1.0
2022-08-24,40.01,40.42,39.7,40.42,362454,31.5251714926088,31.8482237373468,31.2809124782946,31.8482237373468,460006.523466494,0.0,1.0
2022-08-25,40.71,40.74,40.17,40.18,106718,32.0767241055762,32.1003620747034,31.651240661287,31.6591199843294,135440.569482741,0.0,1.0
2022-08-26,40.19,40.72,40.09,40.72,106454,31.6669993073718,32.0846034286186,31.5882060769479,32.0846034286186,135105.515318088,0.0,1.0
2022-08-29,39.55,40.12,39.485,39.91,123235,31.1627226326588,31.6118440460751,31.1115070328832,31.4463782621849,156403.030231128,0.0,1.0
2022-08-30,38.67,39.54,38.67,39.53,165672,30.4693422049283,31.1548433096164,30.4693422049283,31.146963986574,210261.718054542,0.0,1.0
2022-08-31,38.46,39.14,38.42,38.69,282156,30.3038764210381,30.8396703879207,30.2723591288685,30.4851008510131,358096.753340319,0.0,1.0
2022-09-01,38.77,38.97,38.23,38.41,233354,30.5481354353522,30.7057218962,30.1226519910631,30.2644798058261,296159.960372904,0.0,1.0
2022-09-02,38.92,39.89,38.72,39.03,174101,30.6663252809881,31.4306196161001,30.5087388201403,30.7529978344544,220959.337576741,0.0,1.0
2022-09-06,39.64,39.97,39.1,39.22,258161,31.2336365400403,31.4936542004392,30.8081530957511,30.9027049722598,327643.629549222,0.0,1.0
2022-09-07,39.81,39.97,39.34,39.34,587124,31.3675850317609,31.4936542004392,30.9972568487685,30.9972568487685,745145.232453615,0.0,1.0
2022-09-08,40.16,40.33,39.71,39.71,225094,31.6433613382446,31.7773098299653,31.288791801337,31.288791801337,285676.826281865,0.0,1.0
2022-09-09,40.06,40.79,40.04,40.79,168770,31.5645681078207,32.1397586899153,31.5488094617359,32.1397586899153,214193.527910963,0.0,1.0
2022-09-12,39.89,40.482,39.84,40.21,410712,31.4306196161001,31.8970755402097,31.3912230008881,31.6827579534566,521252.901791595,0.0,1.0
2022-09-13,38.83,39.75,38.72,39.37,412405,30.5954113736066,31.3203090935066,30.5087388201403,31.0208948178957,523401.563536889,0.0,1.0
2022-09-14,38.35,39.04,37.99,38.95,374534,30.2172038675718,30.7608771574968,29.9335482380457,30.6899632501153,475337.789788497,0.0,1.0
2022-09-15,38.3,38.67,38.1,38.3,345995,30.1778072523598,30.4693422049283,30.020220791512,30.1778072523598,439117.673102766,0.0,1.0
2022-09-16,38.26,38.55,37.905,38.22,1221978,30.1462899601902,30.3747903284196,29.8665739921853,30.1147726680207,1550866.73490302,0.0,1.0
2022-09-19,39.72,39.76,38.07,38.07,442006,31.2966711243794,31.328188416549,29.9965828223848,29.9965828223848,560969.511748612,0.0,1.0
2022-09-20,38.91,39.59,38.48,39.36,420549,30.6584459579457,31.1942399248283,30.3196350671229,31.0130154948533,533737.47685861,0.0,1.0
2022-09-21,38.27,39.545,38.26,39.51,289248,30.1541692832326,31.1587829711376,30.1462899601902,31.1312053404892,367097.526581681,0.0,1.0
2022-09-22,37.6,38.36,37.39,38.36,326023,29.6262546393924,30.2250831906142,29.4607888555022,30.2250831906142,413770.317888937,0.0,1.0
2022-09-23,37.1,37.36,36.61,37.19,303096,29.2322884872728,29.437150886375,28.8462016581956,29.3032023946543,384672.640491209,0.0,1.0
2022-09-26,36.23,37.15,35.9,36.92,309082,28.5467873825847,29.2716851024848,28.2867697221858,29.0904606725098,392269.739845805,0.0,1.0
2022-09-27,36.7,36.76,36.09,36.43,792403,28.9171155655772,28.9643915038315,28.4364768599913,28.7043738434326,1005673.95921805,0.0,1.0
2022-09-28,37.26,37.46,36.69,36.81,2331219,29.3583576559511,29.5159441167989,28.9092362425348,29.0037881190435,2958653.91919812,0.0,1.0
2022-09-29,37.15,37.31,36.525,37.11,333525,29.2716851024848,29.397754271163,28.7792274123353,29.2401678103152,423291.440401161,0.0,1.0
2022-09-30,36.9,37.45,36.87,37.0,295509,29.074702026425,29.5080647937565,29.0510640572978,29.1534952568489,375043.640691123,0.0,1.0
2022-10-03,37.68,37.9015,36.61,36.99,339288,29.6892892237315,29.8638162291205,28.8462016581956,29.1456159338065,430605.52051819,0.0,1.0
2022-10-04,39.11,39.18,37.97,37.97,404770,30.8160324187935,30.8711876800903,29.9177895919609,29.9177895919609,513711.644797776,0.0,1.0
2022-10-05,38.69,38.98,38.42,38.68,210212,30.4851008510131,30.7136012192424,30.2723591288685,30.4772215279707,266789.416894113,0.0,1.0
2022-10-06,38.27,38.55,38.1107,38.44,172949,30.1541692832326,30.3747903284196,30.0286516671673,30.2881177749533,219497.283040074,0.0,1.0
2022-10-07,37.49,37.98,37.33,37.98,200736,29.5395820859261,29.9256689150033,29.4135129172478,29.9256689150033,254763.003014369,0.0,1.0
2022-10-10,37.88,38.0203,37.565,37.59,174800,29.8468756845794,29.9574225868641,29.598677008744,29.61837531635,221846.469626334,0.0,1.0
2022-10-11,38.35,38.8,37.72,37.72,204909,30.2172038675718,30.5717734044794,29.7208065159011,29.7208065159011,260059.143276101,0.0,1.0
2022-10-12,37.85,38.64,37.84,38.05,201646,29.8232377154522,30.4457042358011,29.8153583924098,29.9808241763,255917.924566772,0.0,1.0
2022-10-13,39.32,39.45,37.11,37.42,196719,30.9814982026837,31.0839294022348,29.2401678103152,29.4844268246293,249664.849304479,0.0,1.0
2022-10-14,38.88,39.81,38.7885,39.63,189303,30.6348079888185,31.3675850317609,30.5627121829806,31.2257572169979,240252.873224679,0.0,1.0
2022-10-17,39.24,39.75,38.89,39.54,192999,30.9184636183446,31.3203090935066,30.6426873118609,31.1548433096164,244943.631529822,0.0,1.0
2022-10-18,39.89,40.0849,39.62,39.97,138300,31.4306196161001,31.5841876221963,31.2178778939555,31.4936542004392,175522.693073924,0.0,1.0
2022-10-19,40.17,40.49,39.715,39.76,179230,31.651240661287,31.9033789986436,31.2927314628582,31.328188416549,227468.780040777,0.0,1.0
2022-10-20,39.35,40.16,39.09,39.84,189151,31.0051361718109,31.6433613382446,30.8002737727087,31.3912230008881,240059.963251091,0.0,1.0
2022-10-21,40.37,40.39,39.04,39.24,204420,31.8088271221349,31.8245857682197,30.7608771574968,30.9184636183446,259438.531584755,0.0,1.0
2022-10-24,40.39,40.87,40.25,40.59,333488,31.8245857682197,32.2027932742544,31.7142752456262,31.9821722290675,423244.482052327,0.0,1.0
2022-10-25,40.79,40.82,39.86,40.03,204272,32.1397586899153,32.1633966590425,31.4069816469729,31.5409301386936,259250.698189419,0.0,1.0
2022-10-26,40.68,41.355,40.66,41.13,213179,32.053086136449,32.5849404418104,32.0373274903642,32.4076556733566,270554.96881277,0.0,1.0
2022-10-27,41.13,41.65,40.91,40.91,236013,32.4076556733566,32.817380471561,32.234310566424,32.234310566424,299534.615766133,0.0,1.0
2022-10-28,42.14,42.19,41.27,41.31,299267,33.2034673006382,33.2428639158501,32.5179661959501,32.5494834881197,379813.085959176,0.0,1.0
2022-10-31,41.7,42.46,40.84,41.92,346549,32.856777086773,33.4556056379947,32.1791553051273,33.0301221937056,439820.779190711,0.0,1.0
2022-11-01,42.4,42.67,41.95,42.18,362998,33.4083296997404,33.6210714218849,33.0537601628327,33.2349845928077,460696.938108809,0.0,1.0
2022-11-02,41.75,42.56,41.56,42.16,233939,32.8961737019849,33.5343988684186,32.7464665641795,33.219225946723,296902.409942305,0.0,1.0
2022-11-03,41.11,41.54,40.94,41.35,183046,32.3918970272718,32.7307079180947,32.2579485355512,32.5810007802892,232311.83569349,0.0,1.0
2022-11-04,42.27,42.3,41.53,41.89,224174,33.3058985001893,33.3295364693164,32.7228285950523,33.0064842245784,284509.213283831,0.0,1.0
2022-11-07,42.23,42.55,41.69,42.55,146288,33.2743812080197,33.5265195453762,32.8488977637306,33.5265195453762,185660.619843805,0.0,1.0
2022-11-08,41.92,42.49,41.6,42.49,143281,33.0301221937056,33.4792436071219,32.777983856349,33.4792436071219,181844.302142624,0.0,1.0
2022-11-09,41.3,41.965,41.19,41.76,121680,32.5416041650773,33.0655791473963,32.454931611611,32.9040530250273,154429.510435539,0.0,1.0
2022-11-10,42.44,42.67,42.095,42.32,142855,33.4398469919099,33.6210714218849,33.1680103469474,33.3452951154012,181303.646558753,0.0,1.0
2022-11-11,42.08,42.76,41.945,42.76,134122,33.1561913623838,33.6919853292665,33.0498205013115,33.6919853292665,170220.207089377,0.0,1.0
2022-11-14,41.24,41.97,41.22,41.67,185731,32.8095011485186,33.3902706887324,32.7935896542662,33.1515982749459,233455.132564423,0.4,1.0
2022-11-15,41.28,41.76,41.04,41.49,147577,32.8413241370235,33.2231999990819,32.6503862059943,33.008394826674,185497.348845695,0.0,1.0
2022-11-16,41.46,41.57,41.12,41.26,302040,32.9845275852954,33.0720408036838,32.714032183004,32.825412642771,379650.075861102,0.0,1.0
2022-11-17,41.59,41.8,41.08,41.08,109552,33.0879522979362,33.2550229875867,32.6822091944991,32.6822091944991,137701.71206044,0.0,1.0
2022-11-18,42.02,42.375,41.83,42.24,129476,33.4300494243635,33.7124784473442,33.2788902289654,33.6050758611403,162745.243087644,0.0,1.0
2022-11-21,42.19,42.46,41.88,41.97,147539,33.5652971255092,33.7801022979171,33.3186689645965,33.3902706887324,185449.584632735,0.0,1.0
2022-11-22,42.44,42.575,42.215,42.25,132741,33.7641908036646,33.8715933898686,33.5851864933248,33.6130316082665,166849.194543367,0.0,1.0
2022-11-23,42.2,42.46,42.1,42.27,112328,33.5732528726354,33.7801022979171,33.4936954013733,33.6289431025189,141191.013512534,0.0,1.0
2022-11-25,42.85,42.86,42.3106,42.45,56861,34.0903764358395,34.0983321829657,33.6612434358514,33.7721465507909,71471.6029782086,0.0,1.0
2022-11-28,42.27,42.665,42.07,42.49,149022,33.6289431025189,33.9431951140045,33.4698281599946,33.8039695392957,187313.645891184,0.0,1.0
2022-11-29,42.46,42.59,42.125,42.22,87704,33.7801022979171,33.8835270105579,33.5135847691888,33.5891643668879,110239.803513846,0.0,1.0
2022-11-30,42.58,42.66,41.645,42.3,173582,33.8755712634317,33.9392172404414,33.1317089071304,33.6528103438976,218184.410899622,0.0,1.0
2022-12-01,42.21,42.87,42.2,42.87,119164,33.5812086197616,34.106287930092,33.5732528726354,34.106287930092,149783.544033613,0.0,1.0
2022-12-02,41.95,42.4,41.69,41.69,203088,33.37435919448,33.7323678151598,33.1675097691984,33.1675097691984,255272.065310818,0.0,1.0
2022-12-05,41.49,41.9,41.21,41.9,192925,33.008394826674,33.3345804588489,32.7856339071399,33.3345804588489,242497.652249712,0.0,1.0
2022-12-06,41.65,41.76,41.32,41.44,169069,33.1356867806935,33.2231999990819,32.8731471255283,32.9686160910429,212511.782134024,0.0,1.0
2022-12-07,41.14,41.71,41.12,41.41,187808,32.7299436772564,33.1834212634508,32.714032183004,32.9447488496643,236065.82388863,0.0,1.0
2022-12-08,41.54,41.69,41.2,41.2,114838,33.0481735623051,33.1675097691984,32.7776781600137,32.7776781600137,144345.965473902,0.0,1.0
2022-12-09,41.41,41.7111,41.3,41.3,118100,32.9447488496643,33.1842963956347,32.8572356312759,32.8572356312759,148446.146070706,0.0,1.0
2022-12-12,41.76,41.77,41.04,41.36,122317,33.2231999990819,33.2311557462081,32.6503862059943,32.9049701140332,153746.716756398,0.0,1.0
2022-12-13,41.25,42.32,41.25,42.32,462763,32.8174568956448,33.66872183815,32.8174568956448,33.66872183815,581671.328485337,0.0,1.0
2022-12-14,41.18,41.96,41.14,41.26,154744,32.7617666657613,33.3823149416062,32.7299436772564,32.825412642771,194505.930800723,0.0,1.0
2022-12-15,40.88,41.34,40.6254,40.8,132763,32.5230942519748,32.8890586197808,32.3205409301413,32.4594482749651,166876.847508765,0.0,1.0
2022-12-16,40.65,40.97,40.1852,40.52,378050,32.3401120680718,32.5946959761107,31.9703289416452,32.236687355431,475191.071312706,0.0,1.0
2022-12-19,40.36,41.127,40.32,40.71,285736,32.1093954014115,32.7196012059923,32.0775724129066,32.3878465508291,359156.714594914,0.0,1.0
2022-12-20,40.82,41.25,40.02,40.38,329011,32.4753597692175,32.8174568956448,31.8388999991201,32.1253068956639,413551.354486614,0.0,1.0
2022-12-21,41.45,41.51,41.05,41.11,199323,32.9765718381692,33.0243063209265,32.6583419531205,32.7060764358778,250539.637368767,0.0,1.0
2022-12-22,41.45,41.48,40.77,41.21,153377,32.9765718381692,33.0004390795478,32.4355810335864,32.7856339071399,192787.676087102,0.0,1.0
2022-12-23,41.85,41.94,41.39,41.43,78912,33.2948017232178,33.3664034473538,32.9288373554119,32.9606603439167,99188.6729782522,0.0,1.0
2022-12-27,41.96,42.175,41.474,41.84,67341,33.3823149416062,33.5533635048199,32.9956656312721,33.2868459760916,84644.4701316464,0.0,1.0
2022-12-28,41.8,42.31,41.76,42.01,123062,33.2550229875867,33.6607660910238,33.2231999990819,33.4220936772373,154683.146721027,0.0,1.0
2022-12-29,42.42,42.62,41.83,41.83,133516,33.7482793094122,33.9073942519365,33.2788902289654,33.2788902289654,167823.333097176,0.0,1.0
2022-12-30,42.28,42.4963,42.01,42.14,164492,33.6368988496452,33.8089816599852,33.4220936772373,33.5255183898781,206758.708378176,0.0,1.0
2023-01-03,42.38,42.38,41.52,42.22,300705,33.7164563209073,33.7164563209073,33.0322620680527,33.5891643668879,377972.043642606,0.0,1.0
2023-01-04,43.1,43.28,42.54,42.54,179472,34.2892701139949,34.4324735622668,33.8437482749268,33.8437482749268,225587.863908568,0.0,1.0
2023-01-05,42.85,43.1,42.46,42.86,96301,34.0903764358395,34.2892701139949,33.7801022979171,34.0983321829657,121045.828219772,0.0,1.0
2023-01-06,43.66,43.8,43.2,43.2,197453,34.7347919530631,34.8461724128301,34.3688275852571,34.3688275852571,248189.1353099,0.0,1.0
2023-01-09,42.88,43.66,42.86,43.66,134852,34.1142436772182,34.7347919530631,34.0983321829657,34.7347919530631,169502.622268644,0.0,1.0
2023-01-10,43.01,43.28,42.61,42.97,166148,34.217668389859,34.4324735622668,33.8994385048103,34.1858454013541,208840.222500895,0.0,1.0
2023-01-11,43.53,43.625,43.05,43.15,105645,34.6313672404223,34.7069468381213,34.2494913783639,34.329048849626,132790.796796272,0.0,1.0
2023-01-12,43.27,43.7,43.25,43.64,99097,34.4245178151406,34.766614941568,34.4086063208882,34.7188804588107,124560.268731319,0.0,1.0
2023-01-13,43.25,43.395,42.72,42.87,92783,34.4086063208882,34.5239646542183,33.9869517231987,34.106287930092,116623.867661967,0.0,1.0
2023-01-17,42.86,43.23,42.6819,43.23,170871,34.0983321829657,34.3926948266358,33.9566403266478,34.3926948266358,214776.811390751,0.0,1.0
2023-01-18,42.53,43.0,42.485,42.82,116823,33.8357925278006,34.2097126427328,33.7999916657326,34.0665091944609,146841.017124624,0.0,1.0
2023-01-19,41.94,42.45,41.67,42.34,82182,33.3664034473538,33.7721465507909,33.1515982749459,33.6846333324025,103298.909198838,0.0,1.0
2023-01-20,41.93,42.16,41.47,42.16,113315,33.3584477002276,33.5414298841306,32.9924833324216,33.5414298841306,142431.626096546,0.0,1.0
2023-01-23,42.52,42.61,41.95,42.1,104196,33.8278367806744,33.8994385048103,33.37435919448,33.4936954013733,130969.471938893,0.0,1.0
2023-01-24,42.99,43.13,42.36,42.58,69795,34.2017568956066,34.3131373553736,33.7005448266549,33.8755712634317,87729.0327265448,0.0,1.0
2023-01-25,42.9,43.41,42.75,42.92,75492,34.1301551714706,34.5358982749077,34.0108189645774,34.146066665723,94889.8938117677,0.0,1.0
2023-01-26,43.46,43.52,43.0,43.02,195458,34.5756770105388,34.6234114932961,34.2097126427328,34.2256241369852,245681.51412945,0.0,1.0
2023-01-27,43.15,43.41,42.88,43.41,88996,34.329048849626,34.5358982749077,34.1142436772182,34.5358982749077,111863.786754518,0.0,1.0
2023-01-30,43.0,43.6899,42.975,43.09,137807,34.2097126427328,34.7585796369705,34.1898232749172,34.2813143668687,173216.918302843,0.0,1.0
2023-01-31,43.56,43.56,42.89,43.22,139964,34.6552344818009,34.6552344818009,34.1221994243444,34.3847390795096,175928.165864863,0.0,1.0
2023-02-01,42.66,43.335,42.4,43.29,245233,33.9392172404414,34.476230171461,33.7323678151598,34.4404293093931,308246.348343417,0.0,1.0
2023-02-02,41.74,42.85,41.36,42.62,224532,33.2072885048294,34.0903764358395,32.9049701140332,33.9073942519365,282226.16485646,0.0,1.0
2023-02-03,41.72,41.765,41.21,41.69,199965,33.191377010577,33.227177872645,32.7856339071399,33.1675097691984,251346.601177213,0.0,1.0
2023-02-06,42.62,43.04,41.5,42.26,327789,33.9073942519365,34.2415356312376,33.0163505738002,33.6209873553927,412015.357954029,0.0,1.0
2023-02-07,44.18,44.39,42.62,42.62,316959,35.1484908036264,35.3155614932769,33.9073942519365,33.9073942519365,398402.557260161,0.0,1.0
2023-02-08,44.14,44.46,43.77,43.84,194464,35.1166678151215,35.3712517231604,34.8223051714515,34.877995401335,244432.10287463,0.0,1.0
2023-02-09,44.2,44.78,44.01,44.26,207171,35.1644022978788,35.6258356311994,35.0132431024807,35.2121367806361,260404.204298174,0.0,1.0
2023-02-10,44.24,44.455,44.09,44.2,226938,35.1962252863837,35.3672738495973,35.0768890794904,35.1644022978788,285250.39370867,0.0,1.0
2023-02-13,44.9,45.185,44.33,44.33,295627,35.721304596714,35.9480433898112,35.2678270105196,35.2678270105196,371589.236447457,0.0,1.0
2023-02-14,44.55,45.42,44.4575,44.96,282067,35.4428534472964,36.1350034472773,35.3692627863789,35.7690390794713,354544.954138238,0.0,1.0
2023-02-15,45.01,45.02,44.24,44.4,326380,35.8088178151024,35.8167735622286,35.1962252863837,35.3235172404031,410244.311215556,0.0,1.0
2023-02-16,44.76,45.17,44.7,44.86,333505,35.609924136947,35.9361097691218,35.5621896541897,35.6894816082091,419200.101145731,0.0,1.0
2023-02-17,43.37,43.64,42.86,43.1,265772,35.7929063208499,36.0157351127944,35.3720074916216,35.5700775289055,322033.967755382,1.62,1.0
2023-02-21,43.26,43.39,42.74,43.12,251227,35.7021242204281,35.8094121572903,35.2729724729796,35.5865833653459,304409.898775196,0.0,1.0
2023-02-22,43.38,43.58,43.125,43.14,270891,35.8011592390701,35.9662176034734,35.5907098244559,35.6030892017862,328236.622214617,0.0,1.0
2023-02-23,43.79,43.97,43.33,43.44,241903,36.1395288860968,36.2880814140598,35.7598946479693,35.8506767483911,293112.076900239,0.0,1.0
2023-02-24,44.21,44.24,43.51,43.67,191256,36.4861514513437,36.5109102060042,35.9084471759322,36.0404938674549,231743.481393914,0.0,1.0
2023-02-27,43.79,44.67,43.635,44.39,251211,36.1395288860968,36.8657856894712,36.0116086536843,36.6347039793066,304390.511693472,0.0,1.0
2023-02-28,43.78,43.94,43.552,43.7,211216,36.1312759678767,36.2633226593993,35.9431094324569,36.0652526221154,255928.865845238,0.0,1.0
2023-03-01,43.94,44.26,43.54,43.61,201567,36.2633226593993,36.5274160424445,35.9332059305927,35.9909763581339,244237.243872752,0.0,1.0
2023-03-02,43.88,43.91,43.44,43.75,217029,36.2138051500783,36.2385639047388,35.8506767483911,36.1065172132162,262972.434974274,0.0,1.0
2023-03-03,43.97,44.0539,43.65,43.99,137446,36.2880814140598,36.3573233979269,36.0239880310145,36.3045872505001,166542.302169176,0.0,1.0
2023-03-06,43.34,44.22,43.31,44.0,266314,35.7681475661895,36.4944043695639,35.743388811529,36.3128401687203,322690.705148799,0.0,1.0
2023-03-07,42.59,43.58,42.47,43.34,159909,35.1491786996772,35.9662176034734,35.0501436810352,35.7681475661895,193760.553217778,0.0,1.0
2023-03-08,41.7,42.62,41.42,42.59,203944,34.4146689780826,35.1739374543377,34.183587267918,35.1491786996772,247117.43720145,0.0,1.0
2023-03-09,40.34,41.72,40.31,41.72,209674,33.2922721001403,34.4311748145229,33.2675133454799,34.4311748145229,254060.43584404,0.0,1.0
2023-03-10,39.8,40.455,39.62,40.0,205249,32.8466145162515,33.3871806596722,32.6980619882886,33.0116728806548,248698.696054605,0.0,1.0
2023-03-13,38.06,39.04,37.83,38.9,330636,31.410606745943,32.2193927315191,31.2207896268793,32.1038518764368,400629.19706654,0.0,1.0
2023-03-14,38.2,39.2,37.93,39.19,356529,31.5261476010253,32.3514394230417,31.3033188090809,32.3431865048215,432003.553759834,0.0,1.0
2023-03-15,37.1,37.52,36.17,37.24,319776,30.6183265968073,30.9649491620542,29.8508052023321,30.7338674518896,387470.21534603,0.0,1.0
2023-03-16,38.64,38.84,36.815,36.9,293676,31.8892760027125,32.0543343671158,30.3831184275326,30.453268232404,355845.038282925,0.0,1.0
2023-03-17,36.78,38.32,36.62,38.32,589868,30.3542332137621,31.6251826196673,30.2221865222394,31.6251826196673,714738.695167028,0.0,1.0
2023-03-20,38.05,38.28,37.02,37.02,344655,31.4023538277229,31.5921709467866,30.552303251046,30.552303251046,417615.915735032,0.0,1.0
2023-03-21,38.8,39.045,38.54,38.75,231018,32.0213226942351,32.2235191906291,31.8067468205109,31.9800581031343,279922.802864534,0.0,1.0
2023-03-22,37.7,38.965,37.67,38.82,179722,31.1135016900171,32.1574958448678,31.0887429353566,32.0378285306755,217767.818855759,0.0,1.0
2023-03-23,36.85,37.83,36.66,37.74,186057,30.4120036413032,31.2207896268793,30.2551981951201,31.1465133628978,225443.891526057,0.0,1.0
2023-03-24,37.27,37.3,36.34,36.45,161843,30.7586262065501,30.7833849612106,29.9911048120749,30.0818869124967,196103.966721228,0.0,1.0
2023-03-27,37.87,38.175,37.53,37.84,184910,31.2538012997599,31.5055153054749,30.9732020802743,31.2290425450994,224054.080104931,0.0,1.0
2023-03-28,38.03,38.24,37.78,37.78,181778,31.3858479912825,31.559159273906,31.1795250357784,31.1795250357784,220259.058857359,0.0,1.0
2023-03-29,38.53,38.66,38.34,38.46,181159,31.7984939022907,31.9057818391528,31.6416884561076,31.7407234747496,219509.021133142,0.0,1.0
2023-03-30,38.71,39.0,38.49,38.67,146430,31.9470464302537,32.1863810586384,31.7654822294101,31.914034757373,177428.148557487,0.0,1.0
2023-03-31,39.03,39.13,38.84,38.95,184787,32.2111398132989,32.2936689955005,32.0543343671158,32.1451164675376,223905.041914174,0.0,1.0
2023-04-03,39.09,39.63,39.01,39.03,160868,32.2606573226199,32.7063149065087,32.1946339768586,32.2111398132989,194922.566428641,0.0,1.0
2023-04-04,38.48,39.3871,38.07,39.3,130534,31.7572293111899,32.5058515229409,31.4188596641632,32.4339686052433,158167.082864188,0.0,1.0
2023-04-05,38.69,38.8,38.29,38.29,119527,31.9305405938133,32.0213226942351,31.6004238650068,31.6004238650068,144829.982330334,0.0,1.0
2023-04-06,38.91,39.3399,38.67,38.74,138884,32.1121047946569,32.4668977489418,31.914034757373,31.9718051849142,168284.716139166,0.0,1.0
2023-04-10,38.93,39.11,38.73,38.88,101414,32.1286106310973,32.2771631590602,31.963552266694,32.0873460399964,122882.594125582,0.0,1.0
2023-04-11,38.88,39.1,38.8,39.0,114015,32.0873460399964,32.2689102408401,32.0213226942351,32.1863810586384,138151.132676241,0.0,1.0
2023-04-12,39.28,39.43,38.97,38.97,107632,32.417462768803,32.5412565421055,32.1616223039779,32.1616223039779,130416.89876077,0.0,1.0
2023-04-13,39.45,39.5,38.65,38.95,130954,32.5577623785458,32.5990269696466,31.8975289209327,32.1451164675376,158675.993759456,0.0,1.0
2023-04-14,39.22,39.79,38.98,39.79,149898,32.367945259482,32.8383615980313,32.1698752221981,32.8383615980313,181630.298521275,0.0,1.0
2023-04-17,39.97,39.98,39.13,39.19,113683,32.9869141259943,32.9951670442144,32.2936689955005,32.3431865048215,137748.850730457,0.0,1.0
2023-04-18,39.83,40.16,39.6,39.95,149623,32.871373270912,33.1437195721774,32.6815561518482,32.970408289554,181297.083054135,0.0,1.0
2023-04-19,40.18,40.48,39.87,40.02,133165,33.1602254086177,33.4078129552226,32.9043849437926,33.0281787170951,161355.046115262,0.0,1.0
2023-04-20,39.83,40.37,39.6,40.13,208253,32.871373270912,33.3170308548008,32.6815561518482,33.1189608175169,252338.620648381,0.0,1.0
2023-04-21,39.21,39.89,38.9,39.89,161005,32.3596923412618,32.920890780233,32.1038518764368,32.920890780233,195088.568315907,0.0,1.0
2023-04-24,39.08,39.57,38.98,39.2,75099,32.2524044043997,32.6567973971877,32.1698752221981,32.3514394230417,90996.9031518047,0.0,1.0
2023-04-25,38.84,39.0499,38.71,38.73,129768,32.0543343671158,32.227563120557,31.9470464302537,31.963552266694,157238.926326627,0.0,1.0
2023-04-26,37.88,39.025,37.64,38.6,240669,31.2620542179801,32.2070133541888,31.0639841806961,31.8562643298319,291616.848222236,0.0,1.0
2023-04-27,38.53,38.78,37.85,38.04,181378,31.7984939022907,32.0048168577948,31.2372954633196,31.3941009095027,219774.381814246,0.0,1.0
2023-04-28,38.91,39.255,38.45,38.45,131021,32.1121047946569,32.3968304732526,31.7324705565294,31.7324705565294,158757.177164178,0.0,1.0
2023-05-01,39.05,39.1,36.75,37.41,380443,32.2276456497392,32.2689102408401,30.3294744591016,30.8741670616324,460979.970782328,0.0,1.0
2023-05-02,39.28,39.51,38.4435,38.96,323327,32.417462768803,32.6072798878668,31.7271061596863,32.1533693857578,391772.935796263,0.0,1.0
2023-05-03,40.02,40.49,39.47,39.74,191445,33.0281787170951,33.4160658734428,32.5742682149861,32.7970970069305,231972.491296785,0.0,1.0
2023-05-04,39.65,40.03,39.07,39.88,188259,32.722820742949,33.0364316353153,32.2441514861796,32.9126378620128,228112.038648392,0.0,1.0
2023-05-05,39.93,40.5,39.83,40.04,149919,32.9539024531136,33.424318791663,32.871373270912,33.0446845535354,181655.744066038,0.0,1.0
2023-05-08,40.11,40.18,39.8,40.0,93890,33.1024549810766,33.1602254086177,32.8466145162515,33.0116728806548,113765.818944632,0.0,1.0
2023-05-09,40.2,40.33,39.77,39.92,139112,33.1767312450581,33.2840191819202,32.821855761591,32.9456495348935,168560.98205374,0.0,1.0
2023-05-10,40.28,40.7699,39.99,40.38,222850,33.2427545908194,33.6470650544252,33.0034199624346,33.325283773021,270025.697644172,0.0,1.0
2023-05-11,40.32,40.38,39.9,39.98,116187,33.2757662637,33.325283773021,32.9291436984531,32.9951670442144,140782.929020343,0.0,1.0
2023-05-12,39.85,40.3,39.53,40.03,85620,33.2345016725992,33.6097971745482,32.9676248712132,33.3846198733788,102663.100942869,0.42,1.0
2023-05-15,39.74,40.12,39.47,39.99,109618,33.1427627721228,33.4596789737686,32.9175854709533,33.3512602732056,131438.026152247,0.0,1.0
2023-05-16,39.32,40.01,39.11,39.56,121310,32.7924869703037,33.3679400732922,32.6173490693941,32.9926445713431,145457.378829472,0.0,1.0
2023-05-17,39.4,39.53,39.11,39.53,156163,32.8592061706502,32.9676248712132,32.6173490693941,32.9676248712132,187248.047565303,0.0,1.0
2023-05-18,39.62,39.66,39.01,39.33,86602,33.042683971603,33.0760435717763,32.533950068961,32.800826870347,103840.573088698,0.0,1.0
2023-05-19,39.27,40.13,39.23,39.89,151273,32.7507874700871,33.4680188738119,32.7174278699138,33.2678612727724,181384.667938923,0.0,1.0
2023-05-22,38.88,39.6161,38.505,39.31,132293,32.4255313683979,33.0394314105861,32.1127851167737,32.7841470702603,158626.60141363,0.0,1.0
2023-05-23,38.51,39.12,38.51,38.79,116048,32.1169550667954,32.6256889694374,32.1169550667954,32.3504722680081,139147.950691638,0.0,1.0
2023-05-24,37.85,38.33,37.8,38.31,120865,31.5665216639368,31.9668368660157,31.5248221637202,31.9501570659291,144923.79929292,0.0,1.0
2023-05-25,37.35,37.77,37.13,37.56,112423,31.1495266617712,31.4998024635903,30.9660488608183,31.3246645626807,134801.375815232,0.0,1.0
2023-05-26,36.85,37.46,36.4101,37.46,234998,30.7325316596055,31.2412655622476,30.3656594567002,31.2412655622476,281775.559394678,0.0,1.0
2023-05-30,37.0,37.13,36.49,36.85,163429,30.8576301602552,30.9660488608183,30.4322952580463,30.7325316596055,195960.382200329,0.0,1.0
2023-05-31,36.86,37.0799,36.61,36.99,168330,30.7408715596488,30.9242659616013,30.532374058566,30.8492902602119,201836.95143323,0.0,1.0
2023-06-01,36.92,37.16,36.64,36.96,207395,30.7909109599087,30.9910685609482,30.557393758696,30.824270560082,248678.04041166,0.0,1.0
2023-06-02,38.21,38.27,37.19,37.19,107564,31.866758065496,31.9167974657559,31.0160882610782,31.0160882610782,128975.16689814,0.0,1.0
2023-06-05,38.59,38.62,38.11,38.29,178269,32.1836742671419,32.2086939672718,31.7833590650629,31.9334772658425,213754.360452982,0.0,1.0
2023-06-06,39.08,39.165,38.55,38.71,214044,32.5923293692642,32.6632185196323,32.1503146669686,32.2837530676616,256650.558026342,0.0,1.0
2023-06-07,40.01,40.06,39.03,39.26,156480,33.3679400732922,33.4096395735088,32.5506298690476,32.7424475700438,187628.14804415,0.0,1.0
2023-06-08,39.62,40.11,39.55,40.01,157688,33.042683971603,33.4513390737253,32.9843046712998,33.3679400732922,189076.60665124,0.0,1.0
2023-06-09,39.55,39.89,39.26,39.6,170163,32.9843046712998,33.2678612727724,32.7424475700438,33.0260041715164,204034.819501769,0.0,1.0
2023-06-12,38.8,39.38,38.105,39.38,308364,32.3588121680514,32.8425263705635,31.7791891150412,32.8425263705635,369745.438672587,0.0,1.0
2023-06-13,38.97,39.58,38.895,39.07,144980,32.5005904687877,33.0093243714298,32.4380412184629,32.5839894692209,173839.013953482,0.0,1.0
2023-06-14,37.93,39.2912,37.83,39.14,126808,31.6332408642833,32.7684680581789,31.5498418638501,32.642368769524,152049.78397995,0.0,1.0
2023-06-15,38.24,38.4,37.81,37.98,137442,31.8917777656259,32.0252161663189,31.5331620637635,31.6749403644998,164800.536320834,0.0,1.0
2023-06-16,38.51,38.78,38.27,38.48,508950,32.1169550667954,32.3421323679648,31.9167974657559,32.0919353666654,610259.112647432,0.0,1.0
2023-06-20,38.35,38.87,37.89,38.43,162428,31.9835166661024,32.4171914683546,31.59988126411,32.0502358664489,194760.128006871,0.0,1.0
2023-06-21,38.43,38.57,37.895,38.25,147198,32.0502358664489,32.1669944670552,31.6040512141317,31.9001176656692,176498.518250273,0.0,1.0
2023-06-22,38.99,39.03,38.1838,38.53,214836,32.5172702688744,32.5506298690476,31.8449075273825,32.133634866882,257600.209695891,0.0,1.0
2023-06-23,39.14,39.33,38.53,38.78,797432,32.642368769524,32.800826870347,32.133634866882,32.3421323679648,956164.937059962,0.0,1.0
2023-06-26,39.2,39.53,38.84,39.34,175337,32.6924081697839,32.9676248712132,32.3921717682247,32.8091667703903,210238.730787431,0.0,1.0
2023-06-27,39.07,39.62,39.04,39.26,125861,32.5839894692209,33.042683971603,32.5589697690909,32.7424475700438,150914.278763962,0.0,1.0
2023-06-28,38.29,38.89,38.17,38.89,149403,31.9334772658425,32.4338712684412,31.8333984653228,32.4338712684412,179142.434830267,0.0,1.0
2023-06-29,38.57,38.76,38.49,38.49,160159,32.1669944670552,32.3254525678782,32.1002752667087,32.1002752667087,192039.471898026,0.0,1.0
2023-06-30,38.62,38.83,38.2889,38.72,207448,32.2086939672718,32.3838318681814,31.9325598768377,32.2920929677049,248741.590333991,0.0,1.0
2023-07-03,38.86,39.24,38.35,38.49,109067,32.4088515683113,32.7257677699572,31.9835166661024,32.1002752667087,130777.346771034,0.0,1.0
2023-07-05,38.66,38.78,38.0,38.59,137895,32.242053567445,32.3421323679648,31.6916201645864,32.1836742671419,165343.708298493,0.0,1.0
2023-07-06,38.57,38.73,38.2,38.33,111254,32.1669944670552,32.3004328677482,31.8584181654527,31.9668368660157,133399.680358537,0.0,1.0
2023-07-07,38.9,39.29,38.39,38.63,195835,32.4422111684845,32.7674672701737,32.0168762662756,32.2170338673151,234816.963012693,0.0,1.0
2023-07-10,38.27,39.09,38.16,38.87,115136,31.9167974657559,32.6006692693075,31.8250585652794,32.4171914683546,138054.412405491,0.0,1.0
2023-07-11,38.55,38.58,37.87,37.87,162640,32.1503146669686,32.1753343670986,31.5832014640234,31.5832014640234,195014.327696195,0.0,1.0
2023-07-12,38.26,38.9199,38.17,38.68,148254,31.9084575657126,32.4588075695707,31.8333984653228,32.2587333675317,177764.720476338,0.0,1.0
2023-07-13,38.33,38.43,37.9322,37.97,144915,31.9668368660157,32.0502358664489,31.6350756422928,31.6666004644565,173761.075369492,0.0,1.0
2023-07-14,37.75,38.28,37.54,38.28,153868,31.4831226635036,31.9251373657992,31.3079847625941,31.9251373657992,184496.216022861,0.0,1.0
2023-07-17,38.03,38.44,37.74,37.8,85385,31.7166398647164,32.0585757664922,31.4747827634603,31.5248221637202,102381.322985364,0.0,1.0
2023-07-18,38.1,38.48,38.06,38.06,100607,31.7750191650196,32.0919353666654,31.7416595648463,31.7416595648463,120633.340300855,0.0,1.0
2023-07-19,38.24,38.53,38.08,38.29,91746,31.8917777656259,32.133634866882,31.7583393649329,31.9334772658425,110008.512720211,0.0,1.0
2023-07-20,38.97,38.97,38.44,38.44,89032,32.5005904687877,32.5005904687877,32.0585757664922,32.0585757664922,106754.277074813,0.0,1.0
2023-07-21,39.01,39.16,38.77,39.13,111958,32.533950068961,32.6590485696107,32.3337924679215,32.6340288694807,134243.815175914,0.0,1.0
2023-07-24,38.98,39.1,38.65,38.92,83969,32.508930368831,32.6090091693508,32.2337136674017,32.4588909685712,100683.460909505,0.0,1.0
2023-07-25,39.12,39.23,38.75,39.23,227839,32.6256889694374,32.7174278699138,32.3171126678349,32.7174278699138,273191.523659453,0.0,1.0
2023-07-26,40.15,40.39,39.26,39.26,182535,33.4846986738986,33.6848562749381,32.7424475700438,32.7424475700438,218869.52967305,0.0,1.0
2023-07-27,40.23,40.57,39.99,40.22,172249,33.5514178742451,33.8349744757177,33.3512602732056,33.5430779742018,206536.048520302,0.0,1.0
2023-07-28,39.94,40.47,39.8,40.4,202769,33.309560772989,33.7515754752846,33.1928021723826,33.6931961749814,243131.211341796,0.0,1.0
2023-07-31,39.16,39.925,38.0,39.51,318725,32.6590485696107,33.297050922924,31.6916201645864,32.9509450711266,382168.848960709,0.0,1.0
2023-08-01,39.51,39.68,38.83,39.28,180641,32.9509450711266,33.0927233718629,32.3838318681814,32.7591273701304,216598.519241074,0.0,1.0
2023-08-02,40.26,40.5,39.14,39.5,4665876,33.576437574375,33.7765951754145,32.642368769524,32.9426051710833,5594642.5925591,0.0,1.0
2023-08-03,43.1,43.3,40.49,40.49,471217,35.9449691866757,36.1117671875419,33.7682552753712,33.7682552753712,565015.165113243,0.0,1.0
2023-08-04,41.85,43.185,41.83,42.83,310386,34.9024816812616,36.0158583370438,34.885801881175,35.7197918855062,372169.928162268,0.0,1.0
2023-08-07,42.14,42.59,42.12,42.25,180998,35.1443387825177,35.5196342844668,35.1276589824311,35.2360776829941,217026.581925454,0.0,1.0
2023-08-08,41.28,42.04,41.145,41.74,155614,34.4271073787929,35.0609397820846,34.3145187282081,34.8107427807852,186589.766294366,0.0,1.0
2023-08-09,41.12,41.42,40.771,41.13,162467,34.2936689780999,34.5438659793992,34.0026064665883,34.3020088781432,194806.891157265,0.0,1.0
2023-08-10,41.16,41.6599,41.07,41.22,138249,34.3270285782731,34.7439401814383,34.2519694778833,34.377067978533,165768.173817457,0.0,1.0
2023-08-11,41.02,41.07,40.685,40.78,86109,34.5605457794858,34.6026722370425,34.2782985138562,34.3583387832139,102202.991889573,0.42,1.0
2023-08-14,40.44,41.15,40.4,41.08,81800,34.0718788718286,34.6700745691332,34.0381777057832,34.6110975285538,97088.6287910328,0.0,1.0
2023-08-15,39.9,40.14,39.65,40.05,90867,33.6169131302166,33.8191201264886,33.4062808424333,33.7432925028866,107850.274234166,0.0,1.0
2023-08-16,40.01,40.1,39.775,39.79,116455,33.7095913368413,33.7854189604433,33.511596986325,33.5242349235919,138220.736746451,0.0,1.0
2023-08-17,39.44,40.3744,39.43,40.15,138396,33.2293497206953,34.0166089595142,33.220924429184,33.8275454179999,164262.565649924,0.0,1.0
2023-08-18,39.29,39.65,39.17,39.39,100728,33.1029703480253,33.4062808424333,33.0018668498893,33.1872232631386,119554.320303951,0.0,1.0
2023-08-21,39.07,39.36,38.94,39.36,80839,32.917613934776,33.1619473886047,32.8080851451287,33.1619473886047,95948.0154381212,0.0,1.0
2023-08-22,38.8,39.18,38.63,39.08,85108,32.69013106397,33.0102921414007,32.5469011082774,32.9260392262873,101014.902434563,0.0,1.0
2023-08-23,39.04,39.16,38.75,38.82,94725,32.892338060242,32.993441558378,32.6480046064134,32.7069816469927,112429.344281548,0.0,1.0
2023-08-24,39.01,39.4663,38.88,38.88,72990,32.867062185708,33.2515082373701,32.7575333960607,32.7575333960607,86632.0173038813,0.0,1.0
2023-08-25,39.15,39.3531,38.83,39.08,75117,32.9850162668667,33.1561339374618,32.715406938504,32.9260392262873,89156.5590329586,0.0,1.0
2023-08-28,39.13,39.68,39.0134,39.19,83291,32.968165683844,33.4315567169673,32.8699267848219,33.018717432912,98858.3004967472,0.0,1.0
2023-08-29,39.47,39.55,39.06,39.37,131772,33.2546255952293,33.32202792732,32.9091886432647,33.170372680116,156400.523142445,0.0,1.0
2023-08-30,39.59,39.68,39.31,39.45,94586,33.3557290933653,33.4315567169673,33.119820931048,33.2377750122066,112264.364826756,0.0,1.0
2023-08-31,39.33,39.71,39.145,39.63,139124,33.1366715140707,33.4568325915013,32.980803621111,33.3894302594106,165126.630708113,0.0,1.0
2023-09-01,39.64,39.81,39.52,39.73,85660,33.397855550922,33.5410855066146,33.296752052786,33.473683174524,101670.072643519,0.0,1.0
2023-09-05,38.88,39.675,38.88,39.44,148960,32.7575333960607,33.4273440712116,32.7575333960607,33.2293497206953,176801.004214086,0.0,1.0
2023-09-06,38.79,39.04,38.04,38.48,114740,32.6817057724587,32.892338060242,32.0498089091088,32.4205217356074,136185.198868987,0.0,1.0
2023-09-07,38.48,39.005,38.44,38.84,274599,32.4205217356074,32.8628495399524,32.3868205695621,32.7238322300154,325922.254002308,0.0,1.0
2023-09-08,38.44,38.725,38.2301,38.42,124918,32.3868205695621,32.626941377635,32.2099737007392,32.3699699865394,148265.4930479,0.0,1.0
2023-09-11,38.62,38.97,38.535,38.57,80160,32.538475816766,32.8333610196627,32.4668608389197,32.4963493592094,95142.1086050025,0.0,1.0
2023-09-12,39.25,39.445,38.48,38.66,99504,33.06926918198,33.233562366451,32.4205217356074,32.5721769828114,118101.551579743,0.0,1.0
2023-09-13,39.08,39.67,38.93,39.34,107173,32.9260392262873,33.423131425456,32.7996598536174,33.145096805582,127203.90725454,0.0,1.0
2023-09-14,39.45,39.635,39.28,39.44,124278,33.2377750122066,33.3936429051663,33.094545056514,33.2293497206953,147505.875414328,0.0,1.0
2023-09-15,39.14,39.795,39.09,39.56,473696,32.9765909753553,33.5284475693476,32.9344645177987,33.3304532188313,562230.991488963,0.0,1.0
2023-09-18,40.2,40.27,39.015,39.24,155750,33.8696718755566,33.9286489161359,32.8712748314637,33.0608438904687,184860.072545273,0.0,1.0
2023-09-19,40.24,40.62,40.2061,40.24,135563,33.9033730416019,34.2235341190325,33.8748113033785,33.9033730416019,160900.070718812,0.0,1.0
2023-09-20,40.67,41.08,40.4,40.41,180740,34.2656605765892,34.6110975285538,34.0381777057832,34.0466029972946,214520.767331189,0.0,1.0
2023-09-21,40.37,40.88,40.35,40.44,117940,34.0129018312492,34.4425916983272,33.9960512482266,34.0718788718286,139983.287036851,0.0,1.0
2023-09-22,40.4,40.69,40.2,40.32,132494,34.0381777057832,34.2825111596119,33.8696718755566,33.9707753736926,157257.466785319,0.0,1.0
2023-09-25,40.26,40.53,40.15,40.29,107384,33.9202236246246,34.1477064954306,33.8275454179999,33.9454994991586,127454.343693108,0.0,1.0
2023-09-26,39.66,40.4604,39.65,40.17,109039,33.4147061339446,34.0890664665117,33.4062808424333,33.8443960010226,129418.667417426,0.0,1.0
2023-09-27,39.68,39.849,39.375,39.83,72682,33.4315567169673,33.5739441435088,33.1745853258717,33.5579360896373,86266.4513177243,0.0,1.0
2023-09-28,39.71,40.07,39.615,39.75,64735,33.4568325915013,33.7601430859093,33.3767923221436,33.4905337575466,76834.1367333437,0.0,1.0
2023-09-29,39.35,39.8,39.29,39.8,93960,33.1535220970933,33.5326602151033,33.1029703480253,33.5326602151033,111521.363828918,0.0,1.0
2023-10-02,39.04,39.31,38.41,39.22,164476,32.892338060242,33.119820931048,32.3615446950281,33.043993307446,195216.984218019,0.0,1.0
2023-10-03,38.34,38.96,38.24,38.86,90042,32.3025676544487,32.8249357281514,32.2183147393354,32.740682813038,106871.079628389,0.0,1.0
2023-10-04,38.64,38.66,37.95,38.34,180367,32.5553263997887,32.5721769828114,31.9739812855068,32.3025676544487,214078.052679123,0.0,1.0
2023-10-05,38.96,39.06,38.53,38.55,93557,32.8249357281514,32.9091886432647,32.4626481931641,32.4794987761867,111043.042100277,0.0,1.0
2023-10-06,39.21,39.3309,38.86,38.9,122769,33.0355680159347,33.1374297903067,32.740682813038,32.7743839790834,145714.839462669,0.0,1.0
2023-10-09,39.75,39.8,38.915,39.05,106923,33.4905337575466,33.5326602151033,32.7870219163504,32.9007633517533,126907.181616426,0.0,1.0
2023-10-10,39.58,40.0,39.56,39.84,160663,33.347303801854,33.7011660453299,33.3304532188313,33.5663613811486,190691.324785498,0.0,1.0
2023-10-11,40.27,40.33,39.53,39.53,168857,33.9286489161359,33.9792006652039,33.3051773442973,33.3051773442973,200416.804300336,0.0,1.0
2023-10-12,39.94,40.56,39.87,40.3,118458,33.6506142962619,34.1729823699646,33.5916372556826,33.9539247906699,140598.102559024,0.0,1.0
2023-10-13,40.24,40.65,40.06,40.23,102728,33.9033730416019,34.2488099935665,33.7517177943979,33.8949477500906,121928.125408866,0.0,1.0
2023-10-16,41.15,41.21,40.44,40.44,121436,34.6700745691332,34.7206263182012,34.0718788718286,34.0718788718286,144132.698360243,0.0,1.0
2023-10-17,41.44,41.78,41.05,41.05,143958,34.9144080229618,35.2008679343471,34.5858216540198,34.5858216540198,170864.117646693,0.0,1.0
2023-10-18,41.06,41.385,40.99,41.29,72577,34.5942469455312,34.8680689196495,34.5352699049519,34.7880286502918,86141.8265497163,0.0,1.0
2023-10-19,40.32,41.26,40.25,41.15,116461,33.9707753736926,34.7627527757578,33.9117983331132,34.6700745691332,138227.858161766,0.0,1.0
2023-10-20,39.49,40.54,39.45,40.54,149109,33.271476178252,34.1561317869419,33.2377750122066,34.1561317869419,176977.852694402,0.0,1.0
2023-10-23,39.29,39.49,39.0501,39.4,100015,33.1029703480253,33.271476178252,32.9008476046685,33.19564855465,118708.058784048,0.0,1.0
2023-10-24,39.86,39.915,39.3458,39.48,90408,33.5832119641713,33.6295510674836,33.1499834746586,33.2630508867406,107305.485962588,0.0,1.0
2023-10-25,40.52,40.8,39.89,39.89,124331,34.1392812039192,34.3751893662365,33.6084878387053,33.6084878387053,147568.781249608,0.0,1.0
2023-10-26,40.23,40.97,40.1,40.65,191472,33.8949477500906,34.5184193219292,33.7854189604433,34.2488099935665,227258.605524164,0.0,1.0
2023-10-27,39.53,40.1,39.32,40.1,136193,33.3051773442973,33.7854189604433,33.1282462225593,33.7854189604433,161647.81932686,0.0,1.0
2023-10-30,39.2,40.67,38.75,40.67,155723,33.0271427244233,34.2656605765892,32.6480046064134,34.2656605765892,184828.026176357,0.0,1.0
2023-10-31,40.4,40.67,39.42,39.42,169313,34.0381777057832,34.2656605765892,33.2124991376727,33.2124991376727,200958.031864256,0.0,1.0
2023-11-01,40.75,41.1,40.1929,40.4,164980,34.3330629086799,34.6279481115765,33.8636899185835,34.0381777057832,195815.183104457,0.0,1.0
2023-11-02,40.42,40.91,40.01,40.77,235836,34.0550282888059,34.4678675728612,33.7095913368413,34.3499134917025,279914.350361394,0.0,1.0
2023-11-03,40.04,40.625,40.01,40.6,151346,33.7348672113753,34.2277467647882,33.7095913368413,34.2066835360099,179632.95370425,0.0,1.0
2023-11-06,39.91,40.17,39.71,39.97,262764,33.6253384217279,33.8443960010226,33.4568325915013,33.6758901707959,311875.262293973,0.0,1.0
2023-11-07,39.56,39.77,39.48,39.77,143587,33.3304532188313,33.5073843405693,33.2630508867406,33.5073843405693,170423.776799732,0.0,1.0
2023-11-08,39.2,39.64,39.11,39.48,104862,33.0271427244233,33.397855550922,32.9513151008213,33.2630508867406,124460.975455811,0.0,1.0
2023-11-09,39.44,39.52,39.01,39.21,138799,33.2293497206953,33.296752052786,32.867062185708,33.0355680159347,164740.887378565,0.0,1.0
2023-11-10,38.96,39.025,38.32,38.98,150097,33.1787979716273,33.2341527423705,32.633766382771,33.1958302087791,176250.481557551,0.42,1.0
2023-11-13,39.09,39.23,38.87,38.99,101057,33.2895075131138,33.4087331731761,33.1021529044444,33.204346327355,118665.562368078,0.0,1.0
2023-11-14,39.51,39.65,38.8722,38.99,161039,33.6471844933007,33.766410153363,33.1040264505311,33.204346327355,189099.057939508,0.0,1.0
2023-11-15,39.22,39.57,39.185,39.45,112024,33.4002170546002,33.698281204756,33.3704106395846,33.5960877818454,131543.494846686,0.0,1.0
2023-11-16,39.74,39.77,39.35,39.35,154943,33.8430552205459,33.8686035762736,33.5109265960866,33.5109265960866,181940.867332269,0.0,1.0
2023-11-17,40.12,40.29,39.8,39.8,193135,34.1666677264294,34.3114417422193,33.8941519320012,33.8941519320012,226787.589063189,0.0,1.0
2023-11-20,40.66,40.82,39.75,39.97,210848,34.6265381295269,34.762796026741,33.8515713391218,34.0389259477912,247586.970661948,0.0,1.0
2023-11-21,41.25,41.45,40.75,40.75,190835,35.1289891255038,35.2993114970214,34.7031831967098,34.7031831967098,224086.82817135,0.0,1.0
2023-11-22,41.51,41.61,40.98,41.16,138752,35.3504082084767,35.4355693942354,34.899053923955,35.0523440583209,162928.684897588,0.0,1.0
2023-11-24,41.81,42.21,41.64,41.64,67983,35.605891765753,35.9465365087882,35.4611177499631,35.4611177499631,79828.6207434324,0.0,1.0
2023-11-27,41.92,42.055,41.5901,41.81,143661,35.6995690700877,35.8145366708621,35.4186223182694,35.605891765753,168693.048035865,0.0,1.0
2023-11-28,41.45,42.065,41.35,41.99,110311,35.2993114970214,35.823052789438,35.2141503112626,35.7591819001189,129532.015104199,0.0,1.0
2023-11-29,41.4,41.64,41.1901,41.51,119411,35.256730904142,35.4611177499631,35.0779775752343,35.3504082084767,140217.634284953,0.0,1.0
2023-11-30,42.13,42.17,41.41,41.41,144969,35.8784075601812,35.9124720344847,35.2652470227179,35.2652470227179,170228.959012616,0.0,1.0
2023-12-01,42.22,42.42,41.99,42.08,141622,35.9550526273641,36.1253749988817,35.7591819001189,35.8358269673018,166298.764793057,0.0,1.0
2023-12-04,42.69,42.875,42.18,42.18,158387,36.3553102004305,36.5128583940842,35.9209881530606,35.9209881530606,185984.963206831,0.0,1.0
2023-12-05,43.24,43.5789,42.6,42.69,217448,36.8236967221038,37.1123079806404,36.2786651332475,36.3553102004305,255336.980177661,0.0,1.0
2023-12-06,42.28,43.42,41.97,43.02,213460,36.0061493388194,36.9769868564697,35.7421496629671,36.6363421134345,250654.095639984,0.0,1.0
2023-12-07,41.65,42.49,41.61,42.49,143102,35.469633868539,36.1849878289129,35.4355693942354,36.1849878289129,168036.645714762,0.0,1.0
2023-12-08,41.55,41.56,41.2,41.53,184850,35.3844726827802,35.3929888013561,35.0864085326244,35.3674404456284,217058.978633239,0.0,1.0
2023-12-11,41.67,41.91,41.56,41.65,136698,35.4866661056907,35.6910529515118,35.3929888013561,35.469633868539,160516.787996789,0.0,1.0
2023-12-12,41.78,41.92,41.45,41.51,154283,35.5803434100254,35.6995690700877,35.2993114970214,35.3504082084767,181165.866380698,0.0,1.0
2023-12-13,42.25,42.25,41.31,41.7,644958,35.9806009830917,35.9806009830917,35.1800858369591,35.5122144614184,757337.97533858,0.0,1.0
2023-12-14,41.26,42.28,41.13,42.28,231387,35.1375052440797,36.0061493388194,35.0267957025932,36.0061493388194,271704.765426071,0.0,1.0
2023-12-15,41.22,41.625,40.92,41.39,377898,35.1034407697761,35.4483435720993,34.8479572124998,35.2482147855661,443744.408480085,0.0,1.0
2023-12-18,41.85,41.905,40.985,41.25,147937,35.6399562400566,35.6867948922239,34.903311983243,35.1289891255038,173714.114806954,0.0,1.0
2023-12-19,42.33,42.37,41.7,41.75,202055,36.0487299316988,36.0827944060023,35.5122144614184,35.5547950542978,237261.844348061,0.0,1.0
2023-12-20,42.12,42.45,41.99,42.24,260873,35.8698914416053,36.1509233546093,35.7591819001189,35.9720848645159,306328.520059448,0.0,1.0
2023-12-21,41.91,42.25,41.425,42.13,135011,35.6910529515118,35.9806009830917,35.2780212005817,35.8784075601812,158535.838594819,0.0,1.0
2023-12-22,42.03,42.34,41.85,42.16,103543,35.7932463744224,36.0572460502747,35.6399562400566,35.9039559159088,121584.732618996,0.0,1.0
2023-12-26,42.02,42.1504,41.845,42.05,91584,35.7847302558465,35.895780442076,35.6356981807686,35.8102786115742,107541.950225299,0.0,1.0
2023-12-27,41.86,42.095,41.83,41.98,125051,35.6484723586324,35.8486011451656,35.6229240029048,35.750665781543,146840.36968929,0.0,1.0
2023-12-28,42.27,42.315,41.86,41.86,151969,35.9976332202435,36.035955753835,35.6484723586324,35.6484723586324,178448.666074734,0.0,1.0
2023-12-29,42.31,42.69,42.02,42.39,154533,36.031697694547,36.3553102004305,35.7847302558465,36.0998266431541,181459.427347202,0.0,1.0
2024-01-02,42.74,42.8833,42.42,42.42,220572,36.3978907933099,36.5199267725022,36.1253749988817,36.1253749988817,259005.318015097,0.0,1.0
2024-01-03,42.42,42.93,42.395,42.7,347631,36.1253749988817,36.5596970462516,36.104084702442,36.3638263190063,408203.569387349,0.0,1.0
2024-01-04,42.95,43.3,42.35,42.68,422049,36.5767292834033,36.8747934335591,36.0657621688505,36.3467940818546,495588.449408601,0.0,1.0
2024-01-05,43.38,43.71,43.15,43.15,474116,36.9429223821662,37.2239542951702,36.7470516549209,36.7470516549209,556727.804780506,0.0,1.0
2024-01-08,42.69,43.445,42.445,43.36,155227,36.3553102004305,36.9982771529094,36.1466652953214,36.9258901450144,182274.352590217,0.0,1.0
2024-01-09,42.32,42.7,41.73,42.5,193801,36.0402138131229,36.3638263190063,35.537762817146,36.1935039474887,227569.635477957,0.0,1.0
2024-01-10,42.16,42.44,42.045,42.15,120968,35.9039559159088,36.1424072360335,35.8060205522862,35.8954397973329,142045.931984342,0.0,1.0
2024-01-11,42.35,42.39,41.64,42.02,144526,36.0657621688505,36.0998266431541,35.4611177499631,35.7847302558465,169708.76897997,0.0,1.0
2024-01-12,42.22,42.67,42.08,42.55,117125,35.9550526273641,36.3382779632787,35.8358269673018,36.2360845403681,137533.312807239,0.0,1.0
2024-01-16,42.43,42.46,42.065,42.41,203885,36.1338911174576,36.1594394731852,35.823052789438,36.1168588803058,239410.710622872,0.0,1.0
2024-01-17,42.53,42.95,42.33,42.45,179693,36.2190523032164,36.5767292834033,36.0487299316988,36.1509233546093,211003.403016189,0.0,1.0
2024-01-18,43.02,43.14,42.24,42.54,159261,36.6363421134345,36.738535536345,35.9720848645159,36.2275684217923,187011.25234573,0.0,1.0
2024-01-19,43.33,43.62,43.16,43.62,203617,36.9003417892868,37.1473092279873,36.7555677734968,37.1473092279873,239096.013266779,0.0,1.0
2024-01-22,44.35,44.36,43.35,43.35,195270,37.7689858840265,37.7775020026024,36.9173740264385,36.9173740264385,229294.599717136,0.0,1.0
2024-01-23,44.36,44.5,44.0344,44.27,153065,37.7775020026024,37.8967276626647,37.5002171817717,37.7008569354195,179735.637351889,0.0,1.0
2024-01-24,44.55,44.86,44.47,44.61,138858,37.9393082555441,38.2033079313964,37.871179306937,37.9904049669994,163053.154747386,0.0,1.0
2024-01-25,44.4,44.74,44.18,44.74,136696,37.8115664769059,38.1011145084858,37.6242118682365,38.1011145084858,160514.439509057,0.0,1.0
2024-01-26,44.43,44.58,44.25,44.58,94858,37.8371148326335,37.9648566112717,37.6838246982677,37.9648566112717,111386.424642639,0.0,1.0
2024-01-29,44.11,44.415,43.88,44.4,186267,37.5645990382054,37.8243406547697,37.3687283109601,37.8115664769059,218722.882191385,0.0,1.0
2024-01-30,44.26,44.34,43.93,44.17,186350,37.6923408168436,37.7604697654506,37.4113089038395,37.6156957496607,218820.344432264,0.0,1.0
2024-01-31,44.07,44.7,44.06,44.5,197184,37.5305345639019,38.0670500341823,37.522018445326,37.8967276626647,231542.102476692,0.0,1.0
2024-02-01,43.45,44.06,42.8,43.76,209829,37.0025352121973,37.522018445326,36.4489875047651,37.2665348880496,246390.416162477,0.0,1.0
2024-02-02,43.32,43.74,43.07,43.55,252148,36.8918256707109,37.2495026508978,36.6789227063139,37.0876963979561,296083.242328449,0.0,1.0
2024-02-05,46.42,46.87,44.675,45.75,787976,39.5318224292336,39.9150477651482,38.0457597377426,38.9612424846496,925275.984568595,0.0,1.0
2024-02-06,46.09,46.18,45.17,45.58,549191,39.2507905162296,39.3274355834125,38.4673076072486,38.8164684688597,644884.16302173,0.0,1.0
2024-02-07,46.45,46.955,46.0875,46.15,398204,39.5573707849612,39.9874347730431,39.2486614865856,39.3018872276848,467588.604423426,0.0,1.0
2024-02-08,45.29,46.4599,45.23,46.25,242486,38.5695010301592,39.5658017423513,38.5184043187039,39.3870484134436,284737.698094993,0.0,1.0
2024-02-09,45.91,46.02,45.0,45.2,216665,39.0975003818637,39.1911776861984,38.3225335914587,38.4928559629763,254417.547230569,0.0,1.0
2024-02-12,46.33,46.7,45.8501,46.13,533950,39.4551773620507,39.7702737493582,39.0464888315942,39.2848549905331,626987.512259766,0.0,1.0
2024-02-13,46.03,46.59,45.62,46.41,222895,39.1996938047743,39.6765964450235,38.8505329431632,39.5233063106577,261733.086515855,0.0,1.0
2024-02-14,46.16,46.535,45.9,46.11,214184,39.3104033462607,39.6297577928562,39.0889842632878,39.2678227533813,251504.248198981,0.0,1.0
2024-02-15,47.18,47.37,46.3,46.3,730894,40.1790474410004,40.3408536939422,39.429629006323,39.429629006323,858247.796208615,0.0,1.0
2024-02-16,44.45,45.06,44.36,44.84,307785,39.9320800022999,40.4800793004192,39.8512276468397,40.2824402092942,342607.829324494,2.44,1.0
2024-02-20,44.32,44.9049,44.0281,44.29,193576,39.8152932666352,40.3407437411761,39.5530621270925,39.7883424814817,215477.210290684,0.0,1.0
2024-02-21,43.84,44.37,43.5304,44.35,206723,39.3840807041806,39.8602112418908,39.1059486013975,39.8422440517886,230111.663341122,0.0,1.0
2024-02-22,44.28,44.32,43.63,43.81,139976,39.7793588864306,39.8152932666352,39.1954252081068,39.3571299190272,155812.900295743,0.0,1.0
2024-02-23,44.5,44.63,44.23,44.41,126570,39.9769979775556,40.0937847132204,39.7344409111749,39.8961456220954,140890.143956337,0.0,1.0
2024-02-26,44.11,44.71,44.0,44.52,98205,39.6266377705613,40.1656534736295,39.5278182249988,39.9949651676579,109315.924683828,0.0,1.0
2024-02-27,44.34,44.4,43.94,44.19,114911,39.8332604567374,39.8871620270442,39.473916654692,39.6985065309704,127912.043392326,0.0,1.0
2024-02-28,44.28,44.574,44.04,44.4,101636,39.7793588864306,40.043476580934,39.5637526052033,39.8871620270442,113135.108407571,0.0,1.0
2024-02-29,43.95,44.36,43.84,44.35,111963,39.4829002497431,39.8512276468397,39.3840807041806,39.8422440517886,124630.506342604,0.0,1.0
2024-03-01,43.06,44.0,43.05,43.84,210551,38.683360290192,39.5278182249988,38.6743766951409,39.3840807041806,234372.763689268,0.0,1.0
2024-03-04,43.38,43.525,42.96,42.96,175071,38.9708353318284,39.1010974600698,38.5935243396807,38.5935243396807,194878.552520975,0.0,1.0
2024-03-05,43.84,44.24,43.43,43.43,229563,39.3840807041806,39.7434245062261,39.015753307084,39.015753307084,255535.783495683,0.0,1.0
2024-03-06,44.26,44.495,43.61,43.85,406685,39.7613916963283,39.97250618003,39.1774580180045,39.3930642992318,452697.386386055,0.0,1.0
2024-03-07,43.64,44.34,43.54,44.13,176614,39.2044088031579,39.8332604567374,39.1145728526465,39.6446049606636,196596.127713554,0.0,1.0
2024-03-08,43.67,43.9,43.41,43.6,201591,39.2313595883113,39.4379822744874,38.9977861169818,39.1684744229534,224399.028287129,0.0,1.0
2024-03-11,43.84,43.99,43.55,43.59,117267,39.3840807041806,39.5188346299477,39.1235564476977,39.1594908279022,130534.601495835,0.0,1.0
2024-03-12,44.37,44.5,43.68,43.72,247307,39.8602112418908,39.9769979775556,39.2403431833624,39.276277563567,275287.341640277,0.0,1.0
2024-03-13,44.09,44.61,43.7,44.4,296326,39.608670580459,40.0758175231181,39.2583103734647,39.8871620270442,329852.356782852,0.0,1.0
2024-03-14,44.12,44.16,43.57,44.11,177576,39.6356213656124,39.671555745817,39.1415236378,39.6266377705613,197666.96850115,0.0,1.0
2024-03-15,44.31,44.45,44.0,44.03,273465,39.806309671584,39.9320800022999,39.5278182249988,39.5547690101522,304404.860685942,0.0,1.0
2024-03-18,44.15,44.47,44.06,44.19,164663,39.6625721507658,39.9500471924022,39.5817197953056,39.6985065309704,183292.990236883,0.0,1.0
2024-03-19,44.35,44.63,44.1671,44.37,185481,39.8422440517886,40.0937847132204,39.6779340983033,39.8602112418908,206466.341085291,0.0,1.0
2024-03-20,44.3,44.56,44.01,44.21,216337,39.7973260765329,40.0308995478624,39.5368018200499,39.7164737210727,240813.392376409,0.0,1.0
2024-03-21,43.9,44.42,43.82,44.27,188110,39.4379822744874,39.9051292171465,39.3661135140784,39.7703752913795,209392.786439334,0.0,1.0
2024-03-22,44.11,44.13,43.85,43.92,170276,39.6266377705613,39.6446049606636,39.3930642992318,39.4559494645897,189541.045684674,0.0,1.0
2024-03-25,44.41,44.76,44.14,44.21,149901,39.8961456220954,40.2105714488851,39.6535885557147,39.7164737210727,166860.815905814,0.0,1.0
2024-03-26,44.36,44.84,44.25,44.43,249284,39.8512276468397,40.2824402092942,39.7524081012772,39.9141128121977,277488.019641396,0.0,1.0
2024-03-27,44.85,44.91,44.65,44.65,99779,40.2914238043454,40.3453253746522,40.1117519033226,40.1117519033226,111068.007219873,0.0,1.0
2024-03-28,45.42,45.5,44.9599,44.97,222385,40.8034887222601,40.8753574826692,40.3901535139574,40.399226944959,247545.663772853,0.0,1.0
2024-04-01,44.76,45.31,44.72,45.31,122487,40.2105714488851,40.7046691766976,40.1746370686806,40.7046691766976,136345.19287967,0.0,1.0
2024-04-02,43.88,45.11,43.74,44.76,222637,39.4200150843852,40.5249972756749,39.2942447536693,40.2105714488851,247826.175081038,0.0,1.0
2024-04-03,44.17,44.22,43.88,43.89,133135,39.6805393408681,39.7254573161238,39.4200150843852,39.4289986794363,148197.908790605,0.0,1.0
2024-04-04,43.67,44.42,43.52,44.28,169006,39.2313595883113,39.9051292171465,39.0966056625443,39.7793588864306,188127.35774263,0.0,1.0
2024-04-05,44.08,44.08,43.62,43.62,117099,39.5996869854079,39.5996869854079,39.1864416130556,39.1864416130556,130347.593957044,0.0,1.0
2024-04-08,44.05,44.33,43.98,44.14,156345,39.5727362002545,39.8242768616863,39.5098510348965,39.6535885557147,174033.890786549,0.0,1.0
2024-04-09,44.1,44.47,43.665,44.14,296890,39.6176541755102,39.9500471924022,39.2268677907857,39.6535885557147,330480.167805932,0.0,1.0
2024-04-10,44.01,44.25,43.75,44.0,156485,39.5368018200499,39.7524081012772,39.3032283487204,39.5278182249988,174189.730402208,0.0,1.0
2024-04-11,43.3,43.82,43.15,43.82,177014,38.8989665714193,39.3661135140784,38.7642126456522,39.3661135140784,197041.383758292,0.0,1.0
2024-04-12,43.34,43.63,43.11,43.23,116841,38.9349009516238,39.1954252081068,38.7282782654477,38.8360814060613,130060.403808188,0.0,1.0
2024-04-15,43.21,43.85,43.2,43.6,178863,38.8181142159591,39.3930642992318,38.8091306209079,39.1684744229534,199099.579825095,0.0,1.0
2024-04-16,43.26,43.39,43.04,43.33,157539,38.8630321912147,38.9798189268795,38.6653931000897,38.9259173565727,175362.980080093,0.0,1.0
2024-04-17,42.81,43.24,42.64,43.14,160883,38.4587704139136,38.8450650011125,38.3060492980443,38.7552290506011,179085.320614106,0.0,1.0
2024-04-18,43.34,43.4079,42.99,43.04,119890,38.9349009516238,38.995899562021,38.6204751248341,38.6653931000897,133454.368009206,0.0,1.0
2024-04-19,44.44,44.54,43.655,43.66,195266,39.9230964072488,40.0129323577601,39.2178841957346,39.2223759932602,217358.417079704,0.0,1.0
2024-04-22,44.56,44.81,44.1,44.55,213531,40.0308995478624,40.2554894241408,39.6176541755102,40.0219159528113,237689.921222569,0.0,1.0
2024-04-23,44.19,44.79,44.12,44.6,163810,39.6985065309704,40.2375222340386,39.6356213656124,40.066833928067,182343.481721479,0.0,1.0
2024-04-24,44.23,44.3,43.86,43.98,130831,39.7344409111749,39.7973260765329,39.4020478942829,39.5098510348965,145633.233972912,0.0,1.0
2024-04-25,43.66,44.4286,43.64,44.26,234248,39.2223759932602,39.9128551088905,39.2044088031579,39.7613916963283,260750.844919681,0.0,1.0
2024-04-26,43.24,43.68,42.89,43.68,186005,38.8450650011125,39.2403431833624,38.5306391743227,39.2403431833624,207049.626503898,0.0,1.0
2024-04-29,43.74,43.825,43.31,43.31,143967,39.2942447536693,39.3706053116039,38.9079501664704,38.9079501664704,160255.44248212,0.0,1.0
2024-04-30,43.94,44.12,43.5722,43.59,157472,39.473916654692,39.6356213656124,39.1435000287112,39.1594908279022,175288.399692599,0.0,1.0
2024-05-01,44.53,44.69,44.06,44.06,161847,40.003948762709,40.1476862835272,39.5817197953056,39.5817197953056,180158.387681925,0.0,1.0
2024-05-02,44.58,44.788,44.34,44.7,185429,40.0488667379647,40.2357255150283,39.8332604567374,40.1566698785783,206408.457799475,0.0,1.0
2024-05-03,44.4,44.58,43.83,44.49,213187,39.8871620270442,40.0488667379647,39.3750971091295,39.9680143825045,237307.001024094,0.0,1.0
2024-05-06,44.54,44.72,42.33,42.93,328950,40.0129323577601,40.1746370686806,38.0275578514591,38.5665735545272,366167.439791713,0.0,1.0
2024-05-07,44.16,44.82,44.095,44.68,262188,39.671555745817,40.264473019192,39.6131623779846,40.1387026884761,291851.979644655,0.0,1.0
2024-05-08,44.78,45.02,44.32,44.32,239813,40.2285386389874,40.4441449202147,39.8152932666352,39.8152932666352,266945.469642104,0.0,1.0
2024-05-09,44.81,45.12,44.55,44.55,291565,40.2554894241408,40.533980870726,40.0219159528113,40.0219159528113,324552.696710353,0.0,1.0
2024-05-10,44.95,45.18,44.89,44.89,171051,40.3812597548567,40.5878824410329,40.3273581845499,40.3273581845499,190403.729271355,0.0,1.0
2024-05-13,44.85,45.25,44.82,44.95,203824,40.2914238043454,40.6507676063908,40.264473019192,40.3812597548567,226884.670156881,0.0,1.0
2024-05-14,44.64,44.93,44.46,44.87,202885,40.1027683082715,40.3632925647545,39.9410635973511,40.3093909944476,225839.431591858,0.0,1.0
2024-05-15,44.58,44.69,44.33,44.47,209872,40.0488667379647,40.1476862835272,39.8242768616863,39.9500471924022,233616.941553325,0.0,1.0
2024-05-16,45.03,45.2,44.7048,44.82,183468,40.4531285152658,40.6058496311351,40.1609820042029,40.264473019192,204225.590040146,0.0,1.0
2024-05-17,45.28,45.29,44.885,44.98,128347,41.0729965737942,41.0820674652637,40.7146963607498,40.8008698297099,141493.259435274,0.44,1.0
2024-05-20,44.41,45.33,44.4,45.3,300498,40.2838290159497,41.1183510311416,40.2747581244802,41.0911383567332,331277.252088331,0.0,1.0
2024-05-21,44.93,45.0,44.36,44.36,279144,40.7555153723625,40.8190116126488,40.2384745586023,40.2384745586023,307736.015737027,0.0,1.0
2024-05-22,44.59,45.08,44.58,44.89,206099,40.4471050624003,40.8915787444047,40.4380341709308,40.7192318064846,227209.200654091,0.0,1.0
2024-05-23,44.04,44.46,44.0,44.44,220111,39.948206031579,40.329183473297,39.9119224657011,40.3110416903581,242656.414466701,0.0,1.0
2024-05-24,44.05,44.245,43.83,44.21,115978,39.9572769230485,40.1341593067033,39.75771731072,40.1024111865601,127857.333967948,0.0,1.0
2024-05-28,44.54,45.47,44.16,45.3,540039,40.4017506050529,41.2453435117143,40.0570567292127,41.0911383567332,595353.832439918,0.0,1.0
2024-05-29,44.67,44.94,44.32,44.63,557869,40.5196721941561,40.764586263832,40.2021909927244,40.4833886282782,615010.114361045,0.0,1.0
2024-05-30,45.33,45.5,44.55,44.57,1784554,41.1183510311416,41.2725561861227,40.4108214965223,40.4289632794613,1967341.36441254,0.0,1.0
2024-05-31,45.94,45.95,45.37,45.48,377549,41.6716754107797,41.6807463022492,41.1546345970195,41.2544144031838,416220.391645527,0.0,1.0
2024-06-03,45.59,45.92,45.23,45.86,213504,41.354194209348,41.6535336278408,41.0276421164468,41.5991082790239,235372.676123858,0.0,1.0
2024-06-04,45.04,45.62,44.9801,45.39,220939,40.8552951785267,41.3814068837564,40.8009605386246,41.1727763799585,243569.224417946,0.0,1.0
2024-06-05,45.14,45.27,44.62,45.11,296134,40.9460040932215,41.0639256823247,40.4743177368087,40.9187914188131,326466.258577182,0.0,1.0
2024-06-06,44.58,45.36,44.45,45.0,258397,40.4380341709308,41.14556370555,40.3201125818276,40.8190116126488,284863.952864474,0.0,1.0
2024-06-07,44.64,44.98,44.57,44.76,301159,40.4924595197476,40.8008698297099,40.4289632794613,40.6013102173814,332005.956650859,0.0,1.0
2024-06-10,44.41,44.71,44.07,44.55,259845,40.2838290159497,40.555955760034,39.9754187059874,40.4108214965223,286460.267851674,0.0,1.0
2024-06-11,44.31,44.54,43.9859,44.36,224286,40.1931201012549,40.4017506050529,39.8991325087291,40.2384745586023,247259.049184632,0.0,1.0
2024-06-12,43.99,44.42,43.8,44.31,264046,39.9028515742316,40.2928999074191,39.7305046363115,40.1931201012549,291091.565684017,0.0,1.0
2024-06-13,43.38,43.98,43.2,43.98,196910,39.3495271945935,39.8937806827621,39.1862511481429,39.8937806827621,217078.994564734,0.0,1.0
2024-06-14,43.33,43.36,42.85,43.15,140015,39.3041727372461,39.3313854116545,38.8687699467112,39.1408966907955,154356.383240979,0.0,1.0
2024-06-17,43.67,43.8,43.1101,43.2,219995,39.6125830472083,39.7305046363115,39.1047038338323,39.1862511481429,242528.532879329,0.0,1.0
2024-06-18,44.33,44.4,43.66,43.8,163686,40.2112618841938,40.2747581244802,39.6035121557388,39.7305046363115,180451.944057301,0.0,1.0
2024-06-20,44.62,44.77,44.28,44.43,131607,40.4743177368087,40.6103811088509,40.1659074268465,40.3019707988886,145087.173011431,0.0,1.0
2024-06-21,44.37,44.88,44.135,44.79,289179,40.2475454500718,40.7101609150151,40.034379500539,40.6285228917898,318798.875472221,0.0,1.0
2024-06-24,45.02,45.13,44.59,44.6,147123,40.8371533955878,40.936933201752,40.4471050624003,40.4561759538697,162192.437749974,0.0,1.0
2024-06-25,44.69,45.2,44.69,44.99,253243,40.537813977095,41.0004294420384,40.537813977095,40.8099407211794,279182.041646219,0.0,1.0
2024-06-26,44.79,44.82,44.09,44.51,312767,40.6285228917898,40.6557355661982,39.9935604889264,40.3745379306444,344802.934807923,0.0,1.0
2024-06-27,45.07,45.14,44.47,44.68,205182,40.8825078529352,40.9460040932215,40.3382543647665,40.5287430856256,226198.274657362,0.0,1.0
2024-06-28,46.07,46.44,44.66,45.07,2485623,41.7895969998829,42.1252199842536,40.5106013026866,40.8825078529352,2740219.09352992,0.0,1.0
2024-07-01,45.57,46.7299,45.57,46.3,389532,41.3360524264091,42.3881851279538,41.3360524264091,41.9982275036809,429430.780106596,0.0,1.0
2024-07-02,45.49,45.785,45.13,45.39,364256,41.2634852946532,41.5310765930028,40.936933201752,41.1727763799585,401565.823189131,0.0,1.0
2024-07-03,45.21,45.78,45.21,45.49,301130,41.0095003335079,41.5265411472681,41.0095003335079,41.2634852946532,331973.986254016,0.0,1.0
2024-07-05,44.75,45.44,44.42,45.13,233775,40.5922393259119,41.2181308373058,40.2928999074191,40.936933201752,257719.983517194,0.0,1.0
2024-07-08,44.97,45.43,44.92,45.1,218026,40.7917989382404,41.2090599458364,40.746444480893,40.9097205273436,240357.853176429,0.0,1.0
2024-07-09,45.48,45.87,44.9,45.0,236883,41.2544144031838,41.6081791704934,40.7283026979541,40.8190116126488,261146.328116793,0.0,1.0
2024-07-10,46.19,46.21,45.54,45.54,253504,41.8984476975167,41.9165894804556,41.3088397520006,41.3088397520006,279469.775217806,0.0,1.0
2024-07-11,46.88,46.98,46.305,46.4,221327,42.5243392089106,42.6150481236054,42.0027629494157,42.0889364183757,243996.966279157,0.0,1.0
2024-07-12,47.43,47.51,46.985,47.0,227497,43.0232382397319,43.0958053714877,42.6195835693401,42.6331899065443,250798.943814398,0.0,1.0
2024-07-15,47.42,48.05,47.36,47.56,243473,43.0141673482624,43.5856335108395,42.9597419994455,43.1411598288351,268411.325192522,0.0,1.0
2024-07-16,47.88,48.28,47.57,47.61,224164,43.4314283558584,43.7942640146375,43.1502307203046,43.1865142861825,247124.553032395,0.0,1.0
2024-07-17,48.68,49.18,48.1,48.1,425813,44.1570996734166,44.6106442468904,43.6309879681869,43.6309879681869,469427.951412284,0.0,1.0
2024-07-18,48.86,49.52,48.6,48.75,275378,44.3203757198672,44.9190545568527,44.0845325416607,44.2205959137029,303584.273857332,0.0,1.0
2024-07-19,47.3,49.2,47.15,49.2,329998,42.9053166506287,44.6287860298294,42.7692532785865,44.6287860298294,363798.862670118,0.0,1.0
2024-07-22,47.33,47.64,47.0501,47.19,337791,42.9325293250371,43.2137269605909,42.6786350728064,42.8055368444644,372390.080001097,0.0,1.0
2024-07-23,47.27,47.48,47.16,47.46,184876,42.8781039762202,43.0685926970793,42.778324170056,43.0504509141403,203812.38230232,0.0,1.0
2024-07-24,47.2,47.62,47.0116,47.31,206851,42.8146077359339,43.1955851776519,42.6437121406489,42.9143875420981,228038.226117057,0.0,1.0
2024-07-25,47.73,48.33,47.2,47.34,160739,43.2953649838162,43.8396184719848,42.8146077359339,42.9416002165066,177203.090281554,0.0,1.0
2024-07-26,48.51,48.96,47.915,47.97,239470,44.0028945184354,44.4110846345619,43.4631764760015,43.5130663790837,263998.308000695,0.0,1.0
2024-07-29,49.24,50.79,48.78,50.0,506512,44.6650695957073,46.0710577734763,44.2478085881113,45.3544573473876,558392.746406848,0.0,1.0
2024-07-30,49.73,50.01,47.75,47.75,459148,45.1095432777117,45.3635282388571,43.3135067667552,43.3135067667552,506177.371369704,0.0,1.0
2024-07-31,49.16,49.92,49.03,49.92,259698,44.5925024639515,45.2818902156318,44.4745808748483,45.2818902156318,286298.211012504,0.0,1.0
2024-08-01,49.14,49.63,48.714,49.63,211537,44.5743606810125,45.0188343630169,44.1879407044128,45.0188343630169,233204.201275913,0.0,1.0
2024-08-02,48.89,49.39,48.54,48.7,315487,44.3475883942756,44.8011329677495,44.0301071928439,44.1752414563555,347801.537546311,0.0,1.0
2024-08-05,48.01,48.615,47.46,48.39,422279,43.5493499449616,44.098138878865,43.0504509141403,43.8940438208017,465531.972707334,0.0,1.0
2024-08-06,48.43,48.82,47.63,47.97,356195,43.9303273866796,44.2840921539892,43.2046560691214,43.5130663790837,392679.155294223,0.0,1.0
2024-08-07,48.32,49.21,48.16,48.65,299328,43.8305475805154,44.6378569212989,43.6854133170037,44.1298869990081,329987.411939833,0.0,1.0
2024-08-08,48.63,48.77,48.125,48.42,158606,44.1117452160692,44.2387376966419,43.6536651968606,43.9212564952102,174851.612472369,0.0,1.0
2024-08-09,49.16,49.32,48.41,48.8,305183,44.5925024639515,44.7376367274631,43.9121856037407,44.2659503710503,336442.12481971,0.0,1.0
2024-08-12,48.04,48.94,48.01,48.94,519882,43.975681844027,44.799539330697,43.9482199278047,44.799539330697,567930.506878366,0.44,1.0
2024-08-13,48.01,48.325,47.77,48.27,174500,43.9482199278047,44.2365700481392,43.728524598026,44.1862232017316,190627.629828066,0.0,1.0
2024-08-14,48.6,48.69,47.98,48.03,227145,44.4883042801772,44.5706900288442,43.9207580115823,43.9665278719529,248138.183250981,0.0,1.0
2024-08-15,48.8,49.2715,48.62,49.03,227805,44.6713837216594,45.1029935049537,44.5066122243254,44.881925079364,248859.18173629,0.0,1.0
2024-08-16,49.42,49.555,48.645,48.79,296294,45.2389299902543,45.3625086132548,44.5294971545107,44.6622297495853,323678.068494424,0.0,1.0
2024-08-19,49.89,49.9,49.51,49.51,200550,45.6691666777375,45.6783206498116,45.3213157389213,45.3213157389213,219085.221558846,0.0,1.0
2024-08-20,49.49,50.06,49.47,49.96,215105,45.303007794773,45.8247842029973,45.2846998506248,45.7332444822562,234985.423003818,0.0,1.0
2024-08-21,49.61,49.73,49.1601,49.73,153859,45.4128554596624,45.5227031245517,45.0010182560481,45.5227031245517,168078.948410982,0.0,1.0
2024-08-22,50.0,50.02,49.42,49.48,118204,45.7698603705527,45.7881683147009,45.2389299902543,45.2938538226989,129128.643875053,0.0,1.0
2024-08-23,50.74,50.96,50.11,50.2,179728,46.4472543040369,46.6486416896673,45.8705540633679,45.9529398120349,196338.811769276,0.0,1.0
2024-08-26,51.23,51.7,50.875,50.97,168559,46.8957989356683,47.3260356231515,46.5708329270374,46.6577956617414,184137.551038332,0.0,1.0
2024-08-27,51.37,51.73,51.1058,51.32,308658,47.0239545447058,47.3534975393738,46.7821066025078,46.9781846843353,337184.773452558,0.0,1.0
2024-08-28,51.81,52.15,51.44,51.44,270281,47.4267293159667,47.7379643664864,47.0880323492246,47.0880323492246,295260.8963757,0.0,1.0
2024-08-29,51.82,52.21,51.47,51.95,210223,47.4358832880408,47.7928881989311,47.1154942654469,47.5548849250042,229652.219056422,0.0,1.0
2024-08-30,51.92,52.135,51.48,51.81,193782,47.5274230087819,47.7242334083753,47.124648237521,47.4267293159667,211691.709818581,0.0,1.0
2024-09-03,51.7,52.36,51.57,51.93,246220,47.3260356231515,47.9301977800428,47.207033986188,47.536576980856,268976.131898375,0.0,1.0
2024-09-04,51.95,52.14,51.61,51.85,228869,47.5548849250042,47.7288103944123,47.2436498744845,47.4633452042631,250021.518688365,0.0,1.0
2024-09-05,51.24,52.24,50.9639,52.24,160824,46.9049529077424,47.8203501151534,46.6522117387762,47.8203501151534,175687.667274894,0.0,1.0
2024-09-06,51.1,51.6361,51.08,51.21,240518,46.7767972987048,47.2675417415979,46.7584893545566,46.87749099152,262747.14195408,0.0,1.0
2024-09-09,51.62,51.87,50.68,51.17,307338,47.2528038465586,47.4816531484113,46.3923304715922,46.8408751032236,335742.776481938,0.0,1.0
2024-09-10,50.89,51.9092,50.635,51.84,307923,46.5845638851485,47.5175367189419,46.3511375972587,47.454191232189,336381.84332119,0.0,1.0
2024-09-11,49.45,50.79,49.33,50.68,223200,45.2663919064766,46.4930241644074,45.1565442415873,46.3923304715922,243828.578668335,0.0,1.0
2024-09-12,49.96,50.0,49.11,49.47,318747,45.7332444822562,45.7698603705527,44.9551568559568,45.2846998506248,348206.218480268,0.0,1.0
2024-09-13,50.23,50.4199,50.0,50.34,186049,45.9804017282572,46.1542356579446,45.7698603705527,46.0810954210724,203244.010899037,0.0,1.0
2024-09-16,50.52,50.79,50.41,50.57,325643,46.2458669184064,46.4930241644074,46.1451732255912,46.291636778777,355739.560229805,0.0,1.0
2024-09-17,50.16,50.51,49.94,50.39,299936,45.9163239237384,46.2367129463323,45.714936538108,46.126865281443,327656.669226997,0.0,1.0
2024-09-18,50.08,50.42,49.87,50.17,263902,45.8430921471456,46.1543271976653,45.6508587335892,45.9254778958126,288292.336772988,0.0,1.0
2024-09-19,50.2,50.44,49.68,50.31,340881,45.9529398120349,46.1726351418135,45.4769332641811,46.0536335048501,372385.885864877,0.0,1.0
2024-09-20,48.52,50.16,48.18,50.16,2728658,44.4150725035843,45.9163239237384,44.1038374530646,45.9163239237384,2980845.8862544,0.0,1.0
2024-09-23,49.78,49.79,48.75,48.75,524977,45.5684729849222,45.5776269569964,44.6256138612889,44.6256138612889,573496.396700567,0.0,1.0
2024-09-24,48.85,49.57,48.77,49.39,234176,44.71715358203,45.3762395713659,44.6439218054371,45.2114680740319,255819.001963423,0.0,1.0
2024-09-25,48.51,49.1237,48.49,48.9,311016,44.4059185315102,44.9676977976984,44.387610587362,44.7629234424005,339760.704404618,0.0,1.0
2024-09-26,48.85,49.08,48.43,48.64,573646,44.71715358203,44.9276949397345,44.3326867549173,44.5249201684736,626663.480460463,0.0,1.0
2024-09-27,48.9,49.29,48.89,49.06,168867,44.7629234424005,45.1199283532908,44.7537694703264,44.9093869955863,184474.016998144,0.0,1.0
2024-09-30,48.94,49.04,48.3315,48.9,402362,44.799539330697,44.8910790514381,44.2425201299873,44.7629234424005,439549.07961536,0.0,1.0
2024-10-01,49.11,49.4,48.5908,48.68,261342,44.9551568559568,45.220622046106,44.479882625869,44.5615360567701,285495.736587545,0.0,1.0
2024-10-02,48.56,49.1,48.56,49.02,274466,44.4516883918808,44.9460028838827,44.4516883918808,44.8727711072898,299832.682225731,0.0,1.0
2024-10-03,47.85,48.5262,47.85,48.37,334583,43.8017563746189,44.4207479662703,43.8017563746189,44.2777629224727,365505.812439908,0.0,1.0
2024-10-04,48.44,48.53,47.72,47.99,344785,44.3418407269914,44.4242264756584,43.6827547376555,43.9299119836565,376650.701147679,0.0,1.0
2024-10-07,46.76,48.345,46.565,48.28,460337,42.8039734185409,44.2548779922874,42.6254709630957,44.1953771738057,502882.242018123,0.0,1.0
2024-10-08,47.17,47.45,46.89,46.97,290198,43.1792862735794,43.4355974916545,42.9229750555043,42.9962068320972,317018.664302838,0.0,1.0
2024-10-09,48.39,48.45,47.2256,47.49,389927,44.2960708666209,44.3509946990655,43.2301823583114,43.4722133799509,425964.812698959,0.0,1.0
2024-10-10,48.53,49.22,48.16,49.22,370522,44.4242264756584,45.055850548772,44.0855295089163,45.055850548772,404766.36480891,0.0,1.0
2024-10-11,49.04,49.4,48.7,49.01,293456,44.8910790514381,45.220622046106,44.5798440009183,44.8636171352157,320577.775007593,0.0,1.0
2024-10-14,49.48,49.53,48.68,49.01,212941,45.2938538226989,45.3396236830695,44.5615360567701,44.8636171352157,232621.42190956,0.0,1.0
2024-10-15,49.54,50.2,49.445,49.8,327345,45.3487776551436,45.9529398120349,45.2618149204395,45.5867809290705,357598.862384346,0.0,1.0
2024-10-16,50.17,50.22,49.735,49.8,267487,45.9254778958126,45.9712477561831,45.5272801105887,45.5867809290705,292208.669454556,0.0,1.0
2024-10-17,50.73,50.76,50.32,50.5,194592,46.4381003319627,46.4655622481851,46.0627874769242,46.2275589742582,212576.571596006,0.0,1.0
2024-10-18,50.7,50.8,50.395,50.8,169981,46.4106384157404,46.5021781364815,46.13144226748,46.5021781364815,185690.975047591,0.0,1.0
2024-10-21,49.8,50.838,49.61,50.65,197020,45.5867809290705,46.5369632303631,45.4128554596624,46.3648685553699,215228.972084387,0.0,1.0
2024-10-22,49.48,49.675,48.71,49.6,341198,45.2938538226989,45.4723562781441,44.5889979729924,45.4037014875883,372732.183622216,0.0,1.0
2024-10-23,49.64,49.93,48.99,49.38,348495,45.4403173758847,45.7057825660339,44.8453091910675,45.2023141019578,380703.586572676,0.0,1.0
2024-10-24,49.53,49.77,49.37,49.56,210754,45.3396236830695,45.5593190128481,45.1931601298837,45.3670855992918,230232.295110512,0.0,1.0
2024-10-25,48.58,49.76,48.5,49.76,316077,44.469996336029,45.550165040774,44.3967645594361,45.550165040774,345289.451880606,0.0,1.0
2024-10-28,49.1,49.46,48.7379,48.83,181836,44.9460028838827,45.2755458785507,44.6145375550792,44.6988456378817,198641.637234477,0.0,1.0
2024-10-29,48.48,49.18,48.42,48.92,178945,44.3784566152879,45.0192346604756,44.3235327828432,44.7812313865487,195483.445384432,0.0,1.0
2024-10-30,48.48,49.13,48.36,48.67,210281,44.3784566152879,44.9734648001051,44.2686089503985,44.552382084696,229715.579529373,0.0,1.0
2024-10-31,47.91,48.73,47.86,48.28,244003,43.8566802070636,44.6073059171406,43.810910346693,44.1953771738057,266554.232440903,0.0,1.0
2024-11-01,47.51,48.36,47.5,47.8,343822,43.4905213240991,44.2686089503985,43.481367352025,43.7559865142484,375598.698812295,0.0,1.0
2024-11-04,46.81,47.995,46.18,47.48,409227,42.8497432789114,43.9344889696935,42.2730430382424,43.4630594078768,447048.556284528,0.0,1.0
2024-11-05,47.46,47.52,46.5,46.57,297609,43.4447514637286,43.4996752961733,42.565970144614,42.6300479491328,325114.603355307,0.0,1.0
2024-11-06,49.14,49.53,48.49,49.32,385023,44.9826187721792,45.3396236830695,44.387610587362,45.1473902695132,420607.575468719,0.0,1.0
2024-11-07,48.72,49.22,48.55,49.14,231343,44.5981519450665,45.055850548772,44.4425344198066,44.9826187721792,252724.170586329,0.0,1.0
2024-11-08,49.32,49.455,48.87,48.97,213749,45.1473902695132,45.2709688925137,44.7354615261782,44.8270012469193,233504.098843091,0.0,1.0
2024-11-11,48.4,49.83,48.31,49.63,345935,44.305224838695,45.6142428452928,44.222839090028,45.4311634038106,377906.986387233,0.0,1.0
2024-11-12,48.33,48.685,48.215,48.4,233972,44.2411470341762,44.5661130428071,44.135876355324,44.305224838695,255596.147886145,0.0,1.0
2024-11-13,48.29,48.64,47.94,48.14,216560,44.2045311458798,44.5249201684736,43.8841421232859,44.0672215647681,236574.896937341,0.0,1.0
2024-11-14,48.38,48.7,47.95,48.4,262690,44.2869168945468,44.5798440009183,43.89329609536,44.305224838695,286968.321372692,0.0,1.0
2024-11-15,48.99,49.1876,48.39,48.48,255445,44.8453091910675,45.0261916792519,44.2960708666209,44.3784566152879,279053.724363498,0.0,1.0
2024-11-18,48.93,49.13,48.4101,48.69,244405,45.1931601298837,45.3778859019249,44.7129654854626,44.9714892034342,264613.862266568,0.44,1.0
2024-11-19,48.6,48.9,47.995,48.49,221231,44.8883626060157,45.1654512640775,44.329567145591,44.786763431393,239523.697809354,0.0,1.0
2024-11-20,48.85,48.9,48.275,48.71,185552,45.1192698210672,45.1654512640775,44.5881832264487,44.9899617806384,200894.545411453,0.0,1.0
2024-11-21,49.23,49.51,48.78,49.01,174015,45.4702487879455,45.7288648688032,45.0546158008528,45.2670504387002,188403.59748089,0.0,1.0
2024-11-22,49.6,49.69,49.2,49.2,189723,45.8119914662218,45.8951180636403,45.4425399221394,45.4425399221394,205410.428554244,0.0,1.0
2024-11-25,49.72,50.355,49.68,49.95,188231,45.9228269294465,46.5093312556774,45.8858817750383,46.1352615672939,203795.061100625,0.0,1.0
2024-11-26,50.0,50.07,49.25,49.67,181002,46.1814430103042,46.2460970305186,45.4887213651497,45.8766454864362,195968.324289492,0.0,1.0
2024-11-27,50.27,50.455,50.17,50.17,296698,46.4308228025599,46.601694141698,46.3384599165393,46.3384599165393,321230.759218372,0.0,1.0
2024-11-29,50.44,50.57,50.0,50.27,258763,46.5878397087949,46.7079114606217,46.1814430103042,46.4308228025599,280159.067292747,0.0,1.0
2024-12-02,49.82,50.16,49.67,50.16,213514,46.0151898154671,46.3292236279372,45.8766454864362,46.3292236279372,231168.610249316,0.0,1.0
2024-12-03,49.42,50.01,49.31,50.01,268491,45.6457382713847,46.1906792989063,45.544139096762,46.1906792989063,290691.436320096,0.0,1.0
2024-12-04,49.8,49.84,49.22,49.29,226405,45.996717238263,46.0336623926712,45.4610124993435,45.5256665195579,245125.514970898,0.0,1.0
2024-12-05,50.95,51.42,50.02,50.02,333478,47.0588904275,47.4929959917969,46.1999155875083,46.1999155875083,361051.948859191,0.0,1.0
2024-12-06,50.09,50.95,49.95,50.95,198358,46.2645696077228,47.0588904275,46.1352615672939,47.0588904275,214759.421826361,0.0,1.0
2024-12-09,49.22,50.12,49.21,50.09,214800,45.4610124993435,46.2922784735289,45.4517762107414,46.2645696077228,232560.944394995,0.0,1.0
2024-12-10,48.3,49.13,48.1,49.13,373055,44.6112739479539,45.3778859019249,44.4265481759127,45.3778859019249,403901.411132565,0.0,1.0
2024-12-11,48.39,48.72,47.945,48.27,953491,44.6944005453724,44.9991980692404,44.2833857025807,44.5835650821477,1032331.31951643,0.0,1.0
2024-12-12,48.31,49.15,48.29,48.49,283042,44.6205102365559,45.396358479129,44.6020376593518,44.786763431393,306445.599736724,0.0,1.0
2024-12-13,48.85,49.079,48.4,48.58,324973,45.1192698210672,45.3307808300544,44.7036368339745,44.8698900288116,351843.704761987,0.0,1.0
2024-12-16,48.65,48.99,48.51,48.99,182757,44.934544049026,45.2485778614961,44.8052360085971,45.2485778614961,197868.43815082,0.0,1.0
2024-12-17,48.4,48.605,48.0681,48.49,185470,44.7036368339745,44.8929807503167,44.3970844152721,44.786763431393,200805.765162662,0.0,1.0
2024-12-18,47.12,48.365,47.05,48.23,214917,43.5213918929107,44.6713098238673,43.4567378726963,44.5466199277394,232687.618652417,0.0,1.0
2024-12-19,47.66,48.06,47.11,47.18,224651,44.020151477422,44.3896030215044,43.5121556043086,43.5768096245231,243226.483795531,0.0,1.0
2024-12-20,48.21,48.59,47.38,47.38,351672,44.5281473505353,44.8791263174136,43.7615353965643,43.7615353965643,380750.33723127,0.0,1.0
2024-12-23,48.24,48.44,47.81,47.84,184546,44.5558562163415,44.7405819883827,44.1586958064529,44.1864046722591,199805.363334817,0.0,1.0
2024-12-24,48.62,48.66,48.19,48.32,65138,44.9068351832198,44.9437803376281,44.5096747733312,44.629746525158,70523.9981191862,0.0,1.0
2024-12-26,48.93,48.93,48.45,48.5,335900,45.1931601298837,45.1931601298837,44.7498182769848,44.7959997199951,363674.21425642,0.0,1.0
2024-12-27,48.4,49.1238,48.255,48.55,159778,44.7036368339745,45.3721594029916,44.5697106492446,44.8421811630054,172989.397455975,0.0,1.0
2024-12-30,48.28,48.39,47.74,48.17,177191,44.5928013707498,44.6944005453724,44.0940417862385,44.4912021961271,191842.208092614,0.0,1.0
2024-12-31,48.37,48.785,48.24,48.38,131889,44.6759279681683,45.0592339451538,44.5558562163415,44.6851642567704,142794.368693257,0.0,1.0
2025-01-02,48.02,48.76,47.96,48.52,183585,44.3526578670962,45.0361432236487,44.2972401354838,44.8144722971992,198764.902126421,0.0,1.0
2025-01-03,47.81,48.5499,47.73,48.18,231736,44.1586958064529,44.8420888001194,44.0848054976364,44.5004384847291,250897.313828299,0.0,1.0
2025-01-06,47.0,48.08,46.86,47.71,295052,43.410556429686,44.4080755987085,43.2812483892571,44.0663329204323,319448.658126779,0.0,1.0
2025-01-07,47.43,47.6,46.95,47.15,205009,43.8077168395746,43.9647337458096,43.3643749866757,43.5491007587169,221960.366152112,0.0,1.0
2025-01-08,47.52,47.54,46.92,47.4,166093,43.8908434369931,43.9093160141973,43.3366661208695,43.7800079737684,179826.559298873,0.0,1.0
2025-01-10,45.86,47.14,45.71,46.94,344620,42.357619529051,43.5398644701148,42.2190752000201,43.3551386980736,373115.235835211,0.0,1.0
2025-01-13,46.27,46.475,45.76,45.76,230526,42.7363073617355,42.9256512780778,42.2652566430304,42.2652566430304,249587.263815646,0.0,1.0
2025-01-14,47.33,47.465,46.103,46.39,253951,43.715353953554,43.8400438496818,42.5820613420811,42.8471428249603,274949.182449038,0.0,1.0
2025-01-15,48.07,48.18,47.77,48.07,148978,44.3988393101065,44.5004384847291,44.1217506520447,44.3988393101065,161296.389078573,0.0,1.0
2025-01-16,48.76,48.88,48.015,48.12,150150,45.0361432236487,45.1469786868734,44.3480397227951,44.4450207531168,162565.297024714,0.0,1.0
2025-01-17,48.86,49.08,48.63,48.63,221117,45.1285061096693,45.3317044589146,44.9160714718219,44.9160714718219,239400.271609814,0.0,1.0
2025-01-21,48.8,49.4,48.75,48.98,171106,45.0730883780569,45.6272656941806,45.0269069350466,45.239341572894,185254.064020717,0.0,1.0
2025-01-22,48.16,49.11,48.1,48.98,228887,44.481965907525,45.3594133247208,44.4265481759127,45.239341572894,247812.741525779,0.0,1.0
2025-01-23,48.14,48.26,47.77,48.04,186196,44.4634933303209,44.5743287935456,44.1217506520447,44.3711304443003,201591.795170254,0.0,1.0
2025-01-24,48.71,48.73,47.94,47.97,236040,44.9899617806384,45.0084343578425,44.2787675582797,44.3064764240859,255557.194203886,0.0,1.0
2025-01-27,50.14,50.34,48.98,48.98,238970,46.3107510507331,46.4954768227743,45.239341572894,45.239341572894,258729.464069236,0.0,1.0
2025-01-28,49.44,50.3,49.15,49.94,149374,45.6642108485888,46.458531668366,45.396358479129,46.1260252786918,161725.132719078,0.0,1.0
2025-01-29,49.77,50.03,49.22,49.22,380909,45.9690083724568,46.2091518761104,45.4610124993435,45.4610124993435,412404.826669243,0.0,1.0
2025-01-30,49.44,50.12,49.15,50.12,198416,45.6642108485888,46.2922784735289,45.396358479129,46.2922784735289,214822.217612092,0.0,1.0
2025-01-31,49.06,49.495,48.78,49.21,174321,45.3132318817105,45.7150104359001,45.0546158008528,45.4517762107414,188734.899384916,0.0,1.0
2025-02-03,48.85,49.01,47.99,48.33,207791,45.1192698210672,45.2670504387002,44.32494900129,44.6389828137601,224972.398495254,0.0,1.0
2025-02-04,48.69,49.25,48.67,48.94,179842,44.9714892034342,45.4887213651497,44.9530166262301,45.2023964184858,194712.408574883,0.0,1.0
2025-02-05,48.83,49.045,48.43,48.95,281709,45.1007972438631,45.2993774488074,44.7313456997807,45.2116327070878,305002.379350883,0.0,1.0
2025-02-06,49.65,49.75,48.91,49.18,206331,45.8581729092321,45.9505357952527,45.1746875526796,45.4240673449352,223391.676992382,0.0,1.0
2025-02-07,49.01,49.72,48.93,49.63,393417,45.2670504387002,45.9228269294465,45.1931601298837,45.839700332028,425947.062667811,0.0,1.0
2025-02-10,49.59,51.34,49.02,49.51,553343,45.8027551776197,47.4191056829804,45.2762867273023,45.7288648688032,599096.697645996,0.0,1.0
2025-02-11,48.97,49.24,47.025,49.1,590346,45.230105284292,45.4794850765476,43.4336471511911,45.3501770361187,639159.326256088,0.0,1.0
2025-02-12,48.61,48.849,48.2,48.7,426022,44.8975988946178,45.118346192207,44.5189110619333,44.9807254920363,461248.038421995,0.0,1.0
2025-02-13,49.36,49.569,48.5,48.6,353116,45.5903205397723,45.7833589715554,44.7959997199951,44.8883626060157,382313.735758767,0.0,1.0
2025-02-14,48.65,49.5199,48.565,49.26,351160,44.934544049026,45.7380087945193,44.8560355959085,45.4979576537517,380196.002019304,0.0,1.0
2025-02-18,49.28,49.39,48.47,48.7,373751,45.5164302309558,45.6180294055785,44.7682908541889,44.9807254920363,404654.960561331,0.0,1.0
2025-02-19,49.3,49.525,48.875,49.09,377090,45.53490280816,45.7427193017063,45.1423605425724,45.3409407475167,408270.048984677,0.0,1.0
2025-02-20,49.68,49.9,49.0,49.21,501110,45.8858817750383,46.0890801242836,45.2578141500981,45.4517762107414,542544.761851843,0.0,1.0
2025-02-21,49.22,50.08,49.08,49.84,580768,45.4610124993435,46.2553333191207,45.3317044589146,46.0336623926712,628789.36012287,0.0,1.0
2025-02-24,47.65,47.895,46.52,46.82,699832,46.2830421849269,46.5210137554475,45.1854590229339,45.476852782755,720501.35915353,2.46,1.0
2025-02-25,48.69,48.95,47.95,48.11,781656,47.2932072189736,47.5457484774852,46.5744359447481,46.729845949986,804742.010068861,0.0,1.0
2025-02-26,47.97,48.87,47.95,48.68,344635,46.5938621954028,47.4680434748663,46.5744359447481,47.2834940936462,354813.706592263,0.0,1.0
2025-02-27,48.61,48.71,48.01,48.01,542705,47.2155022163546,47.3126334696283,46.6327146967123,46.6327146967123,558733.653390266,0.0,1.0
2025-02-28,48.97,48.97,48.0201,48.8,342151,47.56517472814,47.56517472814,46.6425249532929,47.4000515975747,352256.342287491,0.0,1.0
2025-03-03,49.85,49.86,48.925,49.13,361974,48.4199297569487,48.4296428822761,47.5214656641668,47.7205847333779,372664.8095232,0.0,1.0
2025-03-04,48.37,49.73,48.37,49.73,396144,46.9823872084977,48.3033722530202,46.9823872084977,48.3033722530202,407844.011734982,0.0,1.0
2025-03-05,48.36,48.9,48.03,48.45,476016,46.9726740831703,47.4971828508484,46.652140947367,47.0600922111166,490075.010829495,0.0,1.0
2025-03-06,48.22,48.31,47.59,48.31,394695,46.8366903285871,46.9241084565334,46.2247634329627,46.9241084565334,406352.215890532,0.0,1.0
2025-03-07,48.34,48.72,48.03,48.14,285094,46.9532478325156,47.3223465949557,46.652140947367,46.7589853259681,293514.17838355,0.0,1.0
2025-03-10,48.11,49.21,47.85,48.22,600766,46.729845949986,47.7982897359969,46.4773046914743,46.8366903285871,618509.470177456,0.0,1.0
2025-03-11,47.85,48.12,47.235,48.03,422121,46.4773046914743,46.7395590753134,45.879947483841,46.652140947367,434588.235786942,0.0,1.0
2025-03-12,47.58,47.93,47.17,47.74,315809,46.2150503076353,46.5550096940933,45.8168121692131,46.3704603128732,325136.338053872,0.0,1.0
2025-03-13,48.08,48.51,47.66,47.66,351426,46.7007065740039,47.1183709630809,46.2927553102543,46.2927553102543,361805.277040616,0.0,1.0
2025-03-14,49.0,49.08,48.035,48.24,364498,47.5943141041221,47.6720191067411,46.6569975100307,46.8561165792418,375263.355217743,0.0,1.0
2025-03-17,49.34,49.61,48.76,48.86,349728,47.9245603652527,48.1868147490918,47.3611990962652,47.4583303495389,360057.127044842,0.0,1.0
2025-03-18,49.07,49.77,49.01,49.57,283797,47.6623059814137,48.3422247543297,47.6040272294495,48.1479622477823,292178.871820229,0.0,1.0
2025-03-19,49.26,49.29,48.83,49.11,303083,47.8468553626338,47.8759947386159,47.4291909735568,47.7011584827232,312034.478898263,0.0,1.0
2025-03-20,49.2,49.515,49.07,49.49,324605,47.7885766106695,48.0945400584817,47.6623059814137,48.0702572451633,334192.125664491,0.0,1.0
2025-03-21,48.74,49.56,48.74,49.2,1739296,47.3417728456104,48.1382491224549,47.3417728456104,47.7885766106695,1790665.66257373,0.0,1.0
2025-03-24,49.8,49.85,48.7401,48.85,401440,48.3713641303118,48.4199297569487,47.3418699768637,47.4486172242115,413296.427740648,0.0,1.0
2025-03-25,49.8,50.15,49.13,49.98,267583,48.3713641303118,48.7113235167699,47.7205847333779,48.5462003862045,275485.995476599,0.0,1.0
2025-03-26,50.26,50.59,49.995,50.14,305654,48.8181678953709,49.1387010311742,48.5607700741956,48.7016103914425,314681.412725787,0.0,1.0
2025-03-27,51.0,51.055,50.1301,50.46,296660,49.5369391695965,49.590361358897,48.6919943973684,49.0124304019184,305421.777235802,0.0,1.0
2025-03-28,50.24,51.34,50.18,51.13,403208,48.7987416447162,49.8671854307271,48.740462892752,49.6632097988523,415116.645168521,0.0,1.0
2025-03-31,50.79,51.03,50.24,50.24,319113,49.3329635377217,49.5660785455786,48.7987416447162,48.7987416447162,328537.920848947,0.0,1.0
2025-04-01,50.88,51.29,50.57,51.06,372222,49.420381665668,49.8186198040903,49.1192747805195,49.5952179215607,383215.481582502,0.0,1.0
2025-04-02,50.81,50.82,49.605,50.55,483304,49.3523897883764,49.3621029137038,48.1819581864281,49.0998485298647,497578.260045751,0.0,1.0
2025-04-03,50.73,51.18,50.0458,50.21,1015764,49.2746847857574,49.7117754254892,48.6101127508586,48.7696022687341,1045764.32998095,0.0,1.0
2025-04-04,46.92,49.5,46.82,49.39,457214,45.5739840360288,48.0799703704907,45.476852782755,47.9731259918896,470717.698567687,0.0,1.0
2025-04-07,45.1,46.885,44.57,45.515,673965,43.8061952264471,45.5399880973829,43.2913995840964,44.209289927533,693870.38392344,0.0,1.0
2025-04-08,45.66,47.14,45.07,46.93,474616,44.3501302447799,45.7876727932309,43.777055850465,45.5836971613561,488633.662187513,0.0,1.0
2025-04-09,48.05,48.55,44.83,44.83,879642,46.6715671980218,47.1572234643904,43.543940842608,43.543940842608,905622.001521121,0.0,1.0
2025-04-10,47.73,48.25,46.6854,47.52,631287,46.3607471875459,46.8658297045692,45.3461141158486,46.1567715556711,649931.900107389,0.0,1.0
2025-04-11,47.49,47.7999,46.565,47.43,371274,46.127632179689,46.4286419335842,45.2291680869071,46.0693534277247,382239.482644931,0.0,1.0
2025-04-14,48.48,48.96,47.885,47.96,242721,47.0892315870988,47.5554616028126,46.5113006301201,46.5841490700754,249889.702664502,0.0,1.0
2025-04-15,48.31,48.9579,48.185,48.68,227961,46.9241084565334,47.5534218464939,46.8026943899413,47.2834940936462,234693.769839044,0.0,1.0
2025-04-16,47.74,48.93,47.555,48.56,303147,46.3704603128732,47.5263222268305,46.1907674943169,47.1669365897177,312100.369121897,0.0,1.0
2025-04-17,47.93,48.2749,47.555,48.0,218473,46.5550096940933,46.8900153866344,46.1907674943169,46.6230015713849,224925.544185389,0.0,1.0
2025-04-21,46.75,47.89,46.18,47.89,270829,45.4088609054634,46.5161571927838,44.8552127618032,46.5161571927838,278827.865256507,0.0,1.0
2025-04-22,48.09,48.25,47.265,47.52,315430,46.7104196993313,46.8658297045692,45.9090868598231,46.1567715556711,324746.144385792,0.0,1.0
2025-04-23,48.28,48.84,47.82,48.6,229328,46.8949690805513,47.4389040988842,46.4481653154922,47.2057890910272,236101.143834464,0.0,1.0
2025-04-24,48.01,48.17,47.7,47.96,289030,46.6327146967123,46.7881247019502,46.3316078115638,46.5841490700754,297566.427137005,0.0,1.0
2025-04-25,47.26,47.73,46.92,47.73,389576,45.9042302971594,46.3607471875459,45.5739840360288,46.3607471875459,401082.027534602,0.0,1.0
2025-04-28,47.61,48.0599,47.4164,47.56,319313,46.2441896836174,46.6811831920959,46.0561435772795,46.1956240569806,328743.827797802,0.0,1.0
2025-04-29,48.38,48.63,47.43,47.55,355301,46.992100333825,47.2349284670093,46.0693534277247,46.1859109316532,365794.724174671,0.0,1.0
2025-04-30,48.16,48.33,47.37,48.33,211533,46.7784115766229,46.9435347071882,46.0110746757605,46.9435347071882,217780.57306014,0.0,1.0
2025-05-01,47.44,47.83,47.35,47.61,274248,46.0790665530521,46.4578784408196,45.9916484251057,46.2441896836174,282347.844547173,0.0,1.0
2025-05-02,48.37,48.42,47.65,48.4,294745,46.9823872084977,47.0309528351345,46.2830421849269,47.0115265844798,303450.218200521,0.0,1.0
2025-05-05,48.07,48.75,47.605,48.27,371313,46.6909934486765,47.3514859709378,46.2393331209537,46.885255955224,382279.634499958,0.0,1.0
2025-05-06,48.25,48.28,47.62,47.93,285854,46.8658297045692,46.8949690805513,46.2539028089448,46.5550096940933,294296.624789197,0.0,1.0
2025-05-07,48.3,48.755,48.2,48.47,289363,46.9143953312061,47.3563425336015,46.8172640779324,47.0795184617714,297909.262206848,0.0,1.0
2025-05-08,48.37,48.92,48.33,48.44,222489,46.9823872084977,47.5166091015031,46.9435347071882,47.0503790857893,229060.155718386,0.0,1.0
2025-05-09,48.43,48.6,48.235,48.45,198540,47.0406659604619,47.2057890910272,46.8512600165782,47.0600922111166,204403.82812781,0.0,1.0
2025-05-12,48.93,49.03,48.19,48.96,396292,47.5263222268305,47.6234534801042,46.807550952605,47.5554616028126,407996.382877134,0.0,1.0
2025-05-13,48.5,48.97,48.49,48.82,166555,47.1086578377535,47.56517472814,47.0989447124261,47.4194778482294,171474.159332263,0.0,1.0
2025-05-14,47.82,48.45,47.61,48.45,290701,46.4481653154922,47.0600922111166,46.2441896836174,47.0600922111166,299286.779694684,0.0,1.0
2025-05-15,48.73,48.75,47.94,47.94,185962,47.3320597202831,47.3514859709378,46.5647228194207,46.5647228194207,191454.340114354,0.0,1.0
2025-05-16,49.04,49.11,48.5038,48.91,181691,47.6331666054316,47.7011584827232,47.1123488253779,47.5068959761757,187057.197221567,0.0,1.0
2025-05-19,48.63,48.75,48.31,48.31,176323,47.6817322320685,47.7993922745905,47.3679721186763,47.3679721186763,179829.613745306,0.46,1.0
2025-05-20,48.16,48.63,48.16,48.45,193183,47.2208970655237,47.6817322320685,47.2208970655237,47.5052421682853,197024.916047025,0.0,1.0
2025-05-21,47.5,48.11,47.36,47.95,244892,46.5737668316523,47.1718720478062,46.4364967820432,47.0149919911101,249762.275876179,0.0,1.0
2025-05-22,47.11,47.5,46.89,47.25,194835,46.1913716934556,46.5737668316523,45.9756616154985,46.3286417430647,198709.770104109,0.0,1.0
2025-05-23,47.0,47.05,46.655,46.84,271581,46.083516654477,46.1325416721945,45.7452440322261,45.9266365977809,276982.051862571,0.0,1.0
2025-05-27,47.61,47.835,46.9,47.22,441176,46.6816218706309,46.9022344503597,45.985466619042,46.2992267324341,449949.86288629,0.0,1.0
2025-05-28,47.17,47.765,46.96,47.7,298022,46.2502017147166,46.8335994255552,46.044296640303,46.7698669025224,303948.895762911,0.0,1.0
2025-05-29,47.61,47.63,47.06,47.12,458219,46.6816218706309,46.7012318777179,46.142346675738,46.2011766969991,467331.804590215,0.0,1.0
2025-05-30,47.91,48.1,47.445,47.53,242471,46.975771976936,47.1620670442626,46.519839312163,46.6031818422828,247293.128374848,0.0,1.0
2025-06-02,48.34,48.37,47.5075,47.63,427063,47.3973871293068,47.4268021399373,46.5811205843099,46.7012318777179,435556.191392568,0.0,1.0
2025-06-03,48.02,48.37,47.0,48.05,315994,47.0836270159146,47.4268021399373,46.083516654477,47.1130420265451,322278.312902085,0.0,1.0
2025-06-04,47.06,48.23,46.945,48.23,215881,46.142346675738,47.2895320903282,46.0295891349877,47.2895320903282,220174.321245388,0.0,1.0
2025-06-05,46.97,47.14,46.65,47.0,327507,46.0541016438465,46.2207867040861,45.7403415304543,46.083516654477,334020.277042043,0.0,1.0
2025-06-06,47.13,47.37,46.895,47.16,240313,46.2109817005426,46.4463017855867,45.9805641172702,46.2403967111731,245092.211271223,0.0,1.0
2025-06-09,46.53,47.125,45.72,47.06,375132,45.6226814879322,46.2060791987708,44.8284762009083,46.142346675738,382592.4165509,0.0,1.0
2025-06-10,45.69,46.48,45.37,46.39,820042,44.7990611902778,45.5736564702147,44.4853010768856,45.4854114383232,836350.539152172,0.0,1.0
2025-06-11,45.8,45.9,45.34,45.63,309827,44.9069162292563,45.0049662646914,44.4558860662551,44.7402311690167,315988.667036445,0.0,1.0
2025-06-12,46.09,46.12,45.49,45.61,309363,45.191261332018,45.2206763426485,44.6029611194076,44.7206211619297,315515.439262542,0.0,1.0
2025-06-13,45.64,46.055,45.495,45.8,335197,44.7500361725602,45.1569438196157,44.6078636211794,44.9069162292563,341863.211484523,0.0,1.0
2025-06-16,45.45,46.25,45.34,46.04,445935,44.5637411052336,45.3481413887141,44.4558860662551,45.1422363143005,454803.507231123,0.0,1.0
2025-06-17,45.03,45.4907,44.623,45.17,514390,44.1519309564064,44.6036474696557,43.7528673121857,44.2892010060155,524619.902193407,0.0,1.0
2025-06-18,45.11,45.26,44.82,45.05,451702,44.2303709847544,44.377446037907,43.9460258819928,44.1715409634934,460685.198119261,0.0,1.0
2025-06-20,45.29,45.505,44.9503,45.22,581104,44.4068610485375,44.6176686247229,44.0737850781646,44.338226023733,592660.673116114,0.0,1.0
2025-06-23,45.81,45.82,45.07,45.32,404828,44.9167212327998,44.9265262363433,44.1911509705804,44.4362760591681,412878.994080664,0.0,1.0
2025-06-24,46.09,46.09,45.43,45.92,576918,45.191261332018,45.191261332018,44.5441310981466,45.0245762717784,588391.424276553,0.0,1.0
2025-06-25,45.41,46.41,45.26,46.04,604931,44.5245210910596,45.5050214454102,44.377446037907,45.1422363143005,616961.531238477,0.0,1.0
2025-06-26,45.97,46.07,45.55,45.62,492263,45.0736012894959,45.171651324931,44.6617911406687,44.7304261654732,502052.852725429,0.0,1.0
2025-06-27,46.5,46.5,45.65,46.06,3380876,45.5932664773017,45.5932664773017,44.7598411761037,45.1618463213875,3448112.98129443,0.0,1.0
2025-06-30,46.53,46.615,46.0,46.49,617527,45.6226814879322,45.706024018052,45.1030163001264,45.5834614737582,629808.033480022,0.0,1.0
2025-07-01,46.48,46.81,46.175,46.4,546981,45.5736564702147,45.8972215871504,45.2746038621378,45.4952164418667,557859.053872844,0.0,1.0
2025-07-02,45.45,46.4382,44.88,46.37,560745,44.5637411052336,45.5326715554029,44.0048559032538,45.4658014312362,571896.784648695,0.0,1.0
2025-07-03,45.69,45.97,45.6,45.66,429136,44.7990611902778,45.0736012894959,44.7108161583862,44.7696461796472,437670.418063473,0.0,1.0
2025-07-07,45.18,45.855,44.98,45.68,506398,44.299006009559,44.9608437487456,44.1029059386888,44.7892561867343,516468.961742913,0.0,1.0
2025-07-08,45.07,45.4525,44.79,44.96,532563,44.1911509705804,44.5661923561195,43.9166108713622,44.0832959316018,543154.316708777,0.0,1.0
2025-07-09,44.54,45.11,44.41,45.1,624725,43.6714857827746,44.2303709847544,43.544020736709,44.2205659812109,637149.183300174,0.0,1.0
2025-07-10,43.94,44.55,43.78,44.52,593856,43.0831855701643,43.6812907863181,42.9263055134682,43.6518757756876,605666.277798884,0.0,1.0
2025-07-11,43.97,44.11,43.55,43.68,598826,43.1126005807948,43.2498706304039,42.7007904319675,42.8282554780331,610735.118394349,0.0,1.0
2025-07-14,44.17,44.39,43.795,43.91,771710,43.3087006516649,43.524410729622,42.9410130187834,43.0537705595337,787057.339220581,0.0,1.0
2025-07-15,43.33,44.0181,43.33,43.86,609077,42.4850803540104,43.159762647839,42.4850803540104,43.0047455418162,621189.984580288,0.0,1.0
2025-07-16,43.76,43.83,43.29,43.5,632644,42.9066955063811,42.9753305311857,42.4458603398364,42.65176541425,645225.671967275,0.0,1.0
2025-07-17,44.1,44.19,43.3601,43.53,634561,43.2400656268603,43.3283106587519,42.5145934146764,42.6811804248805,647180.796196954,0.0,1.0
2025-07-18,44.25,44.69,44.107,44.19,686661,43.3871406800129,43.8185608359272,43.2469291293408,43.3283106587519,700316.932016617,0.0,1.0
2025-07-21,43.7,44.4,43.66,44.4,400438,42.8478654851201,43.5342157331655,42.8086454709461,43.5342157331655,408401.688202577,0.0,1.0
2025-07-22,44.64,44.65,43.71,43.79,637254,43.7695358182097,43.7793408217532,42.8576704886636,42.9361105170117,649927.353082987,0.0,1.0
2025-07-23,44.58,44.81,44.26,44.72,562629,43.7107057969486,43.9362208784493,43.3969456835564,43.8479758465577,573818.252592731,0.0,1.0
2025-07-24,43.96,44.35,43.89,44.31,404417,43.1027955772513,43.485190715448,43.0341605524467,43.445970701274,412459.82034128,0.0,1.0
2025-07-25,44.43,44.5,44.03,44.11,530845,43.563630743796,43.6322657686006,43.1714306020558,43.2498706304039,541402.150080405,0.0,1.0
2025-07-28,43.94,44.29,43.8,44.25,544229,43.0831855701643,43.426360694187,42.9459155205552,43.3871406800129,555052.323627628,0.0,1.0
2025-07-29,44.48,44.81,44.11,44.14,540668,43.6126557615136,43.9362208784493,43.2498706304039,43.2792856410344,551420.504440415,0.0,1.0
2025-07-30,44.03,44.71,43.8069,44.44,442399,43.1714306020558,43.8381708430142,42.9526809730002,43.5734357473395,451197.185230003,0.0,1.0
2025-07-31,44.33,44.73,43.8,43.8,488713,43.465580708361,43.8577808501012,42.9459155205552,42.9459155205552,498432.252300097,0.0,1.0
2025-08-01,43.89,44.48,43.75,44.48,644059,43.0341605524467,43.6126557615136,42.8968905028376,43.6126557615136,656867.687137744,0.0,1.0
2025-08-04,45.66,45.86,44.03,44.1,908842,44.7696461796472,44.9657462505174,43.1714306020558,43.2400656268603,926916.544157665,0.0,1.0
2025-08-05,46.58,46.78,45.7,45.7,688846,45.6717065056498,45.8678065765199,44.8088661938213,44.8088661938213,702545.386081222,0.0,1.0
2025-08-06,47.6,47.75,46.475,46.49,580203,46.6718168670874,46.8188919202399,45.568753968443,45.5834614737582,591741.75452929,0.0,1.0
2025-08-07,47.01,47.97,46.86,47.63,549700,46.0933216580205,47.0346019981971,45.9462466048679,46.7012318777179,560632.127832416,0.0,1.0
2025-08-08,47.0,47.494,46.97,47.23,381032,46.083516654477,46.5678838295262,46.0541016438465,46.3090317359776,388609.752469058,0.0,1.0
2025-08-11,47.32,47.4,47.078,47.17,429050,46.3972767678692,46.4757167962172,46.1599956821164,46.2502017147166,437582.707743311,0.0,1.0
2025-08-12,47.52,47.68,47.36,47.39,398976,46.5933768387393,46.7502568954354,46.4364967820432,46.4659117926737,406910.612759807,0.0,1.0
2025-08-13,47.97,48.12,47.4001,47.62,282794,47.0346019981971,47.1816770513497,46.4758148462527,46.6914268741744,288418.049769401,0.0,1.0
2025-08-14,47.71,48.01,47.55,47.95,456742,46.7796719060659,47.0738220123711,46.6227918493698,47.0149919911101,465825.430835789,0.0,1.0
2025-08-15,47.73,48.15,47.6,47.86,354357,46.7992819131529,47.2110920619802,46.6718168670874,46.9267469592185,361404.254906879,0.0,1.0
2025-08-18,47.21,47.33,46.99,47.17,419053,46.7404518918919,46.8592583783784,46.52264,46.7008497297297,423262.748416685,0.46,1.0
2025-08-19,48.48,48.5,47.235,47.26,525187,47.9978205405405,48.0176216216216,46.7652032432432,46.7899545945946,530462.955885565,0.0,1.0
2025-08-20,48.92,49.31,48.55,48.63,557170,48.4334443243243,48.8195654054054,48.0671243243243,48.1463286486487,562767.252675257,0.0,1.0
2025-08-21,49.32,49.32,48.815,48.89,764380,48.8294659459459,48.8294659459459,48.3294886486486,48.4037427027027,772058.855645338,0.0,1.0
2025-08-22,49.33,49.77,49.26,49.48,299561,48.8393664864865,49.2749902702703,48.7700627027027,48.9878745945946,302570.348329329,0.0,1.0
2025-08-25,48.93,49.265,48.72,49.22,354510,48.4433448648649,48.775012972973,48.2354335135135,48.7304605405405,358071.358375191,0.0,1.0
2025-08-26,48.87,48.99,48.48,48.76,340213,48.3839416216216,48.5027481081081,47.9978205405405,48.2750356756757,343630.732692728,0.0,1.0
2025-08-27,49.33,49.52,48.76,48.82,373054,48.8393664864865,49.0274767567568,48.2750356756757,48.3344389189189,376801.648831623,0.0,1.0
2025-08-28,49.11,49.485,49.07,49.41,256803,48.6215545945946,48.9928248648649,48.5819524324324,48.9185708108108,259382.807381524,0.0,1.0
2025-08-29,49.55,49.685,49.175,49.25,291567,49.0571783783784,49.1908356756757,48.6859081081081,48.7601621621622,294496.041712164,0.0,1.0
2025-09-02,48.98,49.15,48.39,49.0,477051,48.4928475675676,48.6611567567568,47.9087156756757,48.5126486486486,481843.388294387,0.0,1.0
2025-09-03,48.92,48.98,48.44,48.69,505868,48.4334443243243,48.4928475675676,47.9582183783784,48.2057318918919,510949.879886438,0.0,1.0
2025-09-04,48.95,49.44,48.86,49.23,367434,48.463145945946,48.9482724324324,48.3740410810811,48.7403610810811,371125.191089757,0.0,1.0
2025-09-05,48.01,49.04,47.925,48.99,326647,47.5324951351351,48.5522508108108,47.4483405405405,48.5027481081081,329928.450535052,0.0,1.0
2025-09-08,47.71,47.95,47.39,47.92,324133,47.2354789189189,47.4730918918919,46.9186616216216,47.4433902702703,327389.195239135,0.0,1.0
2025-09-09,47.28,47.83,47.27,47.75,264779,46.8097556756757,47.3542854054054,46.7998551351351,47.2750810810811,267438.933173182,0.0,1.0
2025-09-10,47.36,47.4,46.7,47.22,376106,46.88896,46.9285621621622,46.2355243243243,46.7503524324324,379884.308801048,0.0,1.0
2025-09-11,47.89,48.04,47.41,47.48,265842,47.4136886486487,47.5621967567568,46.9384627027027,47.0077664864865,268512.611924001,0.0,1.0
2025-09-12,47.51,47.9825,47.46,47.66,271974,47.0374681081081,47.5052686486487,46.9879654054054,47.1859762162162,274706.213146975,0.0,1.0
2025-09-15,46.67,47.6,46.61,47.51,272057,46.2058227027027,47.126572972973,46.1464194594595,47.0374681081081,274790.046953483,0.0,1.0
2025-09-16,46.02,46.56,45.725,46.56,572798,45.5622875675676,46.0969167567568,45.2702216216216,46.0969167567568,578552.249399432,0.0,1.0
2025-09-17,46.15,46.58,46.02,46.02,301678,45.6909945945946,46.1167178378378,45.5622875675676,45.5622875675676,304708.615418214,0.0,1.0
2025-09-18,46.4,46.49,45.97,45.97,237183,45.9385081081081,46.027612972973,45.5127848648649,45.5127848648649,239565.707578074,0.0,1.0
2025-09-19,45.51,46.5,45.15,46.43,3379677,45.05736,46.0375135135135,44.7009405405405,45.9682097297297,3413628.76719808,0.0,1.0
2025-09-22,46.0,46.16,45.43,45.58,557287,45.5424864864865,45.7008951351351,44.9781556756757,45.1266637837838,562885.428041057,0.0,1.0
2025-09-23,45.67,46.468,45.575,46.07,367488,45.2157686486487,46.0058317837838,45.1217135135135,45.6117902702703,371179.73356628,0.0,1.0
2025-09-24,46.01,46.1,45.485,45.55,333119,45.552387027027,45.6414918918919,45.0326086486486,45.0969621621622,336465.46735095,0.0,1.0
2025-09-25,45.68,46.41,45.585,45.95,284928,45.2256691891892,45.9484086486486,45.1316140540541,45.4929837837838,287790.347237388,0.0,1.0
2025-09-26,46.44,46.64,46.08,46.08,311092,45.9781102702703,46.1761210810811,45.6216908108108,45.6216908108108,314217.187158768,0.0,1.0
2025-09-29,45.96,46.37,45.86,46.35,347058,45.5028843243243,45.9088064864865,45.4038789189189,45.8890054054054,350544.496614982,0.0,1.0
2025-09-30,46.46,46.51,45.84,46.0,465802,45.9979113513514,46.0474140540541,45.3840778378378,45.5424864864865,470481.382397903,0.0,1.0
2025-10-01,45.97,46.455,45.97,46.25,409384,45.5127848648649,45.9929610810811,45.5127848648649,45.79,413496.614981437,0.0,1.0
2025-10-02,46.15,46.15,45.48,45.66,407471,45.6909945945946,45.6909945945946,45.0276583783784,45.2058681081081,411564.397248307,0.0,1.0
2025-10-03,46.39,46.685,46.1085,46.14,310153,45.9286075675676,46.2206735135135,45.6499073513514,45.6810940540541,313268.75409478,0.0,1.0
2025-10-06,46.75,46.77,46.17,46.31,411317,46.285027027027,46.3048281081081,45.7107956756757,45.8494032432432,415449.033631798,0.0,1.0
2025-10-07,46.9,47.28,46.58,46.83,385721,46.4335351351351,46.8097556756757,46.1167178378378,46.3642313513513,389595.899759773,0.0,1.0
2025-10-08,46.74,47.3528,46.72,47.16,293341,46.2751264864865,46.8818316108108,46.2553254054054,46.6909491891892,296287.863070539,0.0,1.0
2025-10-09,46.07,46.97,45.96,46.91,318355,45.6117902702703,46.5028389189189,45.5028843243243,46.4434356756757,321553.150251146,0.0,1.0
2025-10-10,46.67,46.689,46.02,46.4,527226,46.2058227027027,46.2246337297297,45.5622875675676,45.9385081081081,532522.439397248,0.0,1.0
2025-10-13,46.48,46.87,46.01,46.58,287835,46.0177124324324,46.4038335135135,45.552387027027,46.1167178378378,290726.55055689,0.0,1.0
2025-10-14,47.08,47.3,46.27,46.7,318146,46.6117448648649,46.8295567567568,45.8098010810811,46.2355243243243,321342.050666084,0.0,1.0
2025-10-15,46.26,47.1799,46.24,46.93,452749,45.7999005405405,46.7106512648649,45.7800994594595,46.4632367567568,457297.253767198,0.0,1.0
2025-10-16,45.12,45.76,45.055,45.76,304611,44.6712389189189,45.3048735135135,44.6068854054054,45.3048735135135,307671.079930116,0.0,1.0
2025-10-17,45.52,45.76,45.15,45.37,271198,45.0672605405405,45.3048735135135,44.7009405405405,44.9187524324324,273922.417558419,0.0,1.0
2025-10-20,45.58,45.675,45.18,45.61,248000,45.1266637837838,45.2207189189189,44.7306421621622,45.1563654054054,250491.373662372,0.0,1.0
2025-10-21,45.71,46.0,45.23,45.57,227434,45.2553708108108,45.5424864864865,44.7801448648649,45.1167632432432,229718.770473903,0.0,1.0
2025-10-22,45.44,45.955,45.413,45.94,376151,44.9880562162162,45.4979340540541,44.9613247567568,45.4830832432432,379929.760864818,0.0,1.0
2025-10-23,45.42,45.6,45.13,45.57,184887,44.9682551351351,45.1464648648649,44.6811394594595,45.1167632432432,186744.349202883,0.0,1.0
2025-10-24,45.41,45.7099,45.29,45.47,286024,44.9583545945946,45.2552718054054,44.8395481081081,45.0177578378378,288897.357501638,0.0,1.0
2025-10-27,45.27,45.65,45.18,45.65,391984,44.819747027027,45.1959675675676,44.7306421621622,45.1959675675676,395921.81699061,0.0,1.0
2025-10-28,44.51,45.4099,44.24,45.39,483103,44.0673059459459,44.9582555891892,43.7999913513514,44.9385535135135,487956.185848439,0.0,1.0
2025-10-29,44.05,44.36,43.92,44.01,524288,43.6118810810811,43.9187978378378,43.4831740540541,43.5722789189189,529554.924656038,0.0,1.0
2025-10-30,44.61,45.0,44.17,44.23,435722,44.1663113513514,44.5524324324324,43.7306875675676,43.7900908108108,440099.202882725,0.0,1.0
2025-10-31,44.55,44.64,44.26,44.26,610688,44.1069081081081,44.196012972973,43.8197924324324,43.8197924324324,616822.887093252,0.0,1.0
2025-11-03,44.05,45.36,43.89,45.28,695419,43.6118810810811,44.9088518918919,43.4534724324324,44.8296475675676,702405.082987551,0.0,1.0
2025-11-04,44.35,44.46,43.74,44.07,373230,43.9088972972973,44.0178032432432,43.3049643243243,43.6316821621622,376979.416903254,0.0,1.0
2025-11-05,44.66,45.11,44.31,44.5,382873,44.2158140540541,44.6613383783784,43.8692951351351,44.0574054054054,386719.289146101,0.0,1.0
2025-11-06,44.2,45.0028,44.18,44.66,302094,43.7603891891892,44.5552045837838,43.7405881081081,44.2158140540541,305128.794496615,0.0,1.0
2025-11-07,45.23,45.24,44.48,44.48,375308,44.7801448648649,44.7900454054054,44.0376043243243,44.0376043243243,379078.292203538,0.0,1.0
2025-11-10,45.34,45.6,44.71,45.03,362368,44.8890508108108,45.1464648648649,44.2653167567568,44.5821340540541,366008.298755187,0.0,1.0
2025-11-11,46.02,46.03,45.43,45.5,378560,45.5622875675676,45.5721881081081,44.9781556756757,45.0474594594595,382362.961345272,0.0,1.0
2025-11-12,45.97,46.22,45.67,45.84,263753,45.5127848648649,45.7602983783784,45.2157686486487,45.3840778378378,266402.62611924,0.0,1.0
2025-11-13,46.18,46.465,46.069,46.08,233896,45.7206962162162,46.0028616216216,45.6108002162162,45.6216908108108,236245.686831186,0.0,1.0
2025-11-14,46.31,46.38,45.88,46.27,283805,45.8494032432432,45.918707027027,45.42368,45.8098010810811,286656.065734877,0.0,1.0
2025-11-17,45.79,46.31,45.66,46.06,368142,45.79,46.31,45.66,46.06,368142,0.46,1.0
2025-11-18,46.24,46.4,45.46,45.78,260791,46.24,46.4,45.46,45.78,260791,0.0,1.0
2025-11-19,46.03,46.38,45.83,46.2,274224,46.03,46.38,45.83,46.2,274224,0.0,1.0
2025-11-20,46.23,46.5948,45.92,46.2,243218,46.23,46.5948,45.92,46.2,243218,0.0,1.0
2025-11-21,46.48,46.89,46.32,46.32,324426,46.48,46.89,46.32,46.32,324426,0.0,1.0
2025-11-24,46.48,46.585,46.06,46.41,350259,46.48,46.585,46.06,46.41,350259,0.0,1.0
2025-11-25,46.73,47.075,46.6,46.7,241222,46.73,47.075,46.6,46.7,241222,0.0,1.0
2025-11-26,46.93,47.18,46.75,46.75,237489,46.93,47.18,46.75,46.75,237489,0.0,1.0